Date,Open,High,Low,Close,Volume
2000-12-21,10.86890838757216,10.88885103443673,10.848965740707586,10.88885103443673,5500.0
2000-12-22,10.94867971131228,10.94867971131228,10.848964962614582,10.86890760804886,16800.0
2000-12-27,10.86644728036274,10.886949698233565,10.86644728036274,10.886949698233565,20400.0
2000-12-28,10.82544926537207,10.82544926537207,10.804946833102091,10.82544926537207,5900.0
2000-12-29,10.845946032977087,10.845946032977087,10.825442830776469,10.845946032977087,3500.0
2001-01-02,10.84595128646463,10.907459358624957,10.84595128646463,10.907459358624957,10400.0
2001-01-03,10.886954700831776,10.907457910241012,10.784441000138004,10.804944209547235,27200.0
2001-01-04,10.784443618714464,10.82544926537207,10.784443618714464,10.82544926537207,4800.0
2001-01-05,10.845947744569706,10.866450167888608,10.804942115814589,10.866450167888608,5000.0
2001-01-08,10.845946032977087,10.845946032977087,10.825442830776469,10.845946032977087,5400.0
2001-01-09,10.82544385898789,10.82544385898789,10.784438232809093,10.784438232809093,11000.0
2001-01-10,10.804944209547235,10.804944209547235,10.784441000138004,10.804944209547235,4600.0
2001-01-11,10.804942490815789,10.845948120994066,10.763936860637507,10.763936860637507,30600.0
2001-01-12,10.763936860637507,10.763936860637507,10.743434436607044,10.763936860637507,9800.0
2001-01-15,10.763936860637507,10.763936860637507,10.763936860637507,10.763936860637507,5800.0
2001-01-16,10.763936860637507,10.763936860637507,10.763936860637507,10.763936860637507,16300.0
2001-01-17,10.74343338874756,10.784438232809093,10.722930184599528,10.784438232809093,6100.0
2001-01-18,10.784441000138004,10.804944209547235,10.784441000138004,10.804944209547235,3400.0
2001-01-19,10.82544385898789,10.82544385898789,10.784438232809093,10.784438232809093,3800.0
2001-01-22,10.78443928466798,10.78443928466798,10.743434436607044,10.763936860637507,8000.0
2001-01-23,10.78444496268251,10.78444496268251,10.743440093032495,10.743440093032495,9200.0
2001-01-24,10.743432714589227,10.743432714589227,10.70242709098356,10.722929511727784,11300.0
2001-01-25,10.743434436607044,10.763936860637507,10.702428806428768,10.763936860637507,7600.0
2001-01-26,10.784438232809093,10.784438232809093,10.763935810778326,10.784438232809093,12000.0
2001-01-29,10.804941436957126,10.804941436957126,10.784438232809093,10.784438232809093,8100.0
2001-01-30,10.784434378715188,10.800836936171743,10.763931964011489,10.800836936171743,8100.0
2001-01-31,10.821348622494543,10.82544926537207,10.821348622494543,10.82544926537207,5600.0
2001-02-01,10.76393648705947,10.866450167888608,10.76393648705947,10.866450167888608,2100.0
2001-02-02,10.841851836882174,10.841851836882174,10.82544926537207,10.82544926537207,9900.0
2001-02-05,10.821342190336344,10.845946032977087,10.80494041069304,10.845946032977087,14600.0
2001-02-06,10.82544926537207,10.841851836882174,10.82544926537207,10.82544926537207,3100.0
2001-02-07,10.862354269152148,10.862354269152148,10.82544926537207,10.82544926537207,1000.0
2001-02-08,10.817241549896222,10.845946032977087,10.817241549896222,10.845946032977087,11100.0
2001-02-09,10.845947744569706,10.866450167888608,10.845947744569706,10.866450167888608,2700.0
2001-02-12,10.903353434904432,10.903353434904432,10.845946032977087,10.845946032977087,26000.0
2001-02-13,10.862353159946784,10.862353159946784,10.784442517464916,10.821347517476456,6500.0
2001-02-14,10.821347517476456,10.845951372229196,10.804945729758868,10.821347517476456,7100.0
2001-02-15,10.743440093032495,10.78444496268251,10.743440093032495,10.743440093032495,15800.0
2001-02-16,10.763931964011489,10.800836936171743,10.763931964011489,10.800836936171743,4600.0
2001-02-19,10.821347517476456,10.821347517476456,10.804945729758868,10.821347517476456,5800.0
2001-02-20,10.804944209547235,10.804944209547235,10.804944209547235,10.804944209547235,11700.0
2001-02-21,10.804944209547235,10.804944209547235,10.804944209547235,10.804944209547235,7100.0
2001-02-22,10.804944209547235,10.804944209547235,10.804944209547235,10.804944209547235,700.0
2001-02-23,10.825445899909615,10.825445899909615,10.809044115616228,10.809044115616228,2200.0
2001-02-26,10.841851836882174,10.841851836882174,10.82544926537207,10.82544926537207,1800.0
2001-02-27,10.88285426361214,10.903356689816029,10.88285426361214,10.903356689816029,3400.0
2001-02-28,10.94436232434123,10.94436232434123,10.903356689816029,10.903356689816029,1700.0
2001-03-01,10.96897098602076,10.96897098602076,10.927965330584035,10.94846854936131,20100.0
2001-03-02,10.960756771814372,10.960756771814372,10.927952442576723,10.927952442576723,20000.0
2001-03-05,10.944363853980844,10.944363853980844,10.907458855961874,10.940263211743453,11500.0
2001-03-06,10.936153720415362,10.936153720415362,10.919751164738086,10.927952442576723,4400.0
2001-03-07,10.927952442576723,10.927952442576723,10.927952442576723,10.927952442576723,500.0
2001-03-08,11.005870917980436,11.005870917980436,11.005870917980436,11.005870917980436,2100.0
2001-03-09,10.997669026301846,10.997669026301846,10.96896531696633,10.96896531696633,17700.0
2001-03-12,11.009961614916302,11.009961614916302,10.989458424122049,11.009961614916302,5300.0
2001-03-13,11.018167484563127,11.018167484563127,10.968960588259977,10.989463005484655,6600.0
2001-03-14,11.050967214388043,11.050967214388043,11.009961614916302,11.009961614916302,20000.0
2001-03-15,11.02637482254758,11.02637482254758,11.001771750191686,11.018174319840664,7000.0
2001-03-16,11.050983552534934,11.087888568409449,11.050983552534934,11.071485991523929,7000.0
2001-03-19,11.06737853286265,11.06737853286265,11.050976748194,11.063277891166129,17300.0
2001-03-20,11.063281899327713,11.067382542509876,11.04688010871679,11.04688010871679,2000.0
2001-03-21,11.104290363177055,11.104290363177055,11.050983552534934,11.071485991523929,39900.0
2001-03-22,11.087888568409449,11.091988430512917,11.071485991523929,11.071485991523929,4400.0
2001-03-23,11.063275677126654,11.067376318002532,11.03867261398865,11.055074395374891,6500.0
2001-03-26,10.989462035891895,11.02226636982733,10.985362178502356,10.985362178502356,3100.0
2001-03-27,10.968960933951069,10.985363493941414,10.886949698233565,10.886949698233565,22700.0
2001-03-28,10.923861146212843,10.923861146212843,10.886956146493134,10.907459358624957,5900.0
2001-03-29,10.927961788639209,10.927961788639209,10.886956146493134,10.907459358624957,26900.0
2001-03-30,10.874648560357912,10.927955316092314,10.845944862491915,10.886949698233565,64500.0
2001-04-02,10.944358753739955,10.944358753739955,10.845945732257208,10.882850713077884,14300.0
2001-04-03,10.825442830776469,10.845946032977087,10.817241549896222,10.845946032977087,17200.0
2001-04-04,10.903356689816029,10.903356689816029,10.903356689816029,10.903356689816029,1100.0
2001-04-05,10.866450167888608,10.907455796643726,10.866450167888608,10.866450167888608,10300.0
2001-04-06,10.90334939117771,10.927952442576723,10.866444423020742,10.927952442576723,1100.0
2001-04-09,10.948464681032366,10.948464681032366,10.944364038725755,10.944364038725755,6000.0
2001-04-10,10.907454685239292,10.907454685239292,10.825443436085514,10.86234841999299,13800.0
2001-04-11,10.804938121834851,10.821339898003693,10.792636203120448,10.792636203120448,3300.0
2001-04-12,10.817238711511308,10.817238711511308,10.784434378715188,10.800836936171743,18900.0
2001-04-16,10.800844436394296,10.800844436394296,10.722933798607665,10.75983879639515,2300.0
2001-04-17,10.743432714589227,10.763935135333451,10.722929511727784,10.722929511727784,1400.0
2001-04-18,10.714735589312628,10.743440093032495,10.702434441264725,10.743440093032495,8200.0
2001-04-19,10.82544634280072,10.82544634280072,10.722932644891396,10.73113392843233,3900.0
2001-04-20,10.743429144970756,10.743429144970756,10.70242353498964,10.70242353498964,16900.0
2001-04-23,10.743432714589227,10.743432714589227,10.722929511727784,10.722929511727784,3800.0
2001-04-24,10.763935135333451,10.763935135333451,10.722929511727784,10.722929511727784,10700.0
2001-04-25,10.78443928466798,10.78443928466798,10.743434436607044,10.763936860637507,21100.0
2001-04-26,10.743437746498678,10.784442607192592,10.743437746498678,10.77624210432436,4400.0
2001-04-27,10.743427106814442,10.743427106814442,10.68191831245324,10.698320866180708,18500.0
2001-04-30,10.681924132773588,10.681924132773588,10.66142171155979,10.66142171155979,3600.0
2001-05-01,10.661418281644178,10.69012197495604,10.661418281644178,10.69012197495604,1800.0
2001-05-02,10.702421504612577,10.702421504612577,10.673717817706311,10.698320866180708,2100.0
2001-05-03,10.743440093032495,10.743440093032495,10.743440093032495,10.743440093032495,2300.0
2001-05-04,10.84185318800449,10.84185318800449,10.743440093032495,10.743440093032495,39100.0
2001-05-07,10.743440093032495,10.759841884468951,10.743440093032495,10.743440093032495,2900.0
2001-05-08,10.763935135333451,10.763935135333451,10.681923888122116,10.722929511727784,4300.0
2001-05-09,10.702434441264725,10.743440093032495,10.702434441264725,10.743440093032495,16400.0
2001-05-10,10.739339449643944,10.743440093032495,10.739339449643944,10.743440093032495,500.0
2001-05-11,10.698333945732086,10.698333945732086,10.681931371951189,10.681931371951189,6500.0
2001-05-14,10.620421729956568,10.620421729956568,10.620421729956568,10.620421729956568,700.0
2001-05-15,10.599919437368326,10.599919437368326,10.558913790496264,10.579416222873464,9000.0
2001-05-16,10.538407953050427,10.538407953050427,10.538407953050427,10.538407953050427,600.0
2001-05-17,10.538402410659296,10.538402410659296,10.476893601515435,10.517899213572342,3600.0
2001-05-18,10.599911148651858,10.599911148651858,10.558905533844584,10.599911148651858,3000.0
2001-05-22,10.599919297849224,10.620421729956568,10.599919297849224,10.620421729956568,3800.0
2001-05-23,10.620421729956568,10.620421729956568,10.599919297849224,10.620421729956568,4600.0
2001-05-24,10.620421729956568,10.620421729956568,10.620421729956568,10.620421729956568,1800.0
2001-05-25,10.558911167048633,10.558911167048633,10.558911167048633,10.558911167048633,2200.0
2001-05-28,10.661427516617588,10.661427516617588,10.579416222873464,10.579416222873464,900.0
2001-05-29,10.333383769865533,10.620421729956568,10.333383769865533,10.620421729956568,7000.0
2001-05-30,10.620421729956568,10.620421729956568,10.579416083624231,10.620421729956568,5300.0
2001-05-31,10.62041608701496,10.66142171155979,10.62041608701496,10.66142171155979,4200.0
2001-06-01,10.681931224321962,10.743440093032495,10.681931224321962,10.743440093032495,6800.0
2001-06-04,10.763935810778326,10.784438232809093,10.74343338874756,10.784438232809093,2500.0
2001-06-05,10.804946833102091,10.82544926537207,10.784443618714464,10.82544926537207,4500.0
2001-06-06,10.82544385898789,10.82544385898789,10.784438232809093,10.784438232809093,3700.0
2001-06-07,10.825446636839006,10.845949846248242,10.763938572846234,10.804944209547235,5100.0
2001-06-08,10.804944209547235,10.804944209547235,10.784441000138004,10.804944209547235,3900.0
2001-06-11,10.804942115814589,10.866450167888608,10.804942115814589,10.866450167888608,14500.0
2001-06-12,10.886956146493134,10.907459358624957,10.86645371647888,10.907459358624957,4900.0
2001-06-13,10.907455796643726,10.907455796643726,10.866450167888608,10.866450167888608,5300.0
2001-06-14,10.907459358624957,10.907459358624957,10.86645371647888,10.907459358624957,18700.0
2001-06-15,10.907452898221496,10.907452898221496,10.886949698233565,10.886949698233565,800.0
2001-06-18,10.886952591207509,10.886952591207509,10.866450167888608,10.866450167888608,3200.0
2001-06-19,10.8459524797597,10.8459524797597,10.82544926537207,10.82544926537207,11500.0
2001-06-20,10.845946032977087,10.845946032977087,10.845946032977087,10.845946032977087,2400.0
2001-06-21,10.907455796643726,10.907455796643726,10.866450167888608,10.866450167888608,3800.0
2001-06-22,10.907459358624957,10.907459358624957,10.86645371647888,10.907459358624957,27000.0
2001-06-25,11.285320489104702,11.285320489104702,10.926049835672291,10.926049835672291,33900.0
2001-06-26,10.926056557903726,10.926056557903726,10.862656005039495,10.862656005039495,12800.0
2001-06-27,10.88378925393365,10.88378925393365,10.862656005039495,10.862656005039495,2000.0
2001-06-28,10.77812460938146,10.79925786457411,10.735857292814147,10.735857292814147,30800.0
2001-06-29,10.735846357045569,10.735846357045569,10.672445849866758,10.693579083532631,3500.0
2001-07-03,10.672449771208226,10.693583012639012,10.651316529777434,10.651316529777434,10700.0
2001-07-04,10.672442180516114,10.714709439496918,10.672442180516114,10.714709439496918,1400.0
2001-07-05,10.693579083532631,10.693579083532631,10.693579083532631,10.693579083532631,2900.0
2001-07-06,10.7147240376215,10.735857292814147,10.7147240376215,10.735857292814147,7600.0
2001-07-09,10.7147240376215,10.735857292814147,10.7147240376215,10.735857292814147,3400.0
2001-07-10,10.735857292814147,10.735857292814147,10.7147240376215,10.735857292814147,13900.0
2001-07-11,10.778124927447356,10.778124927447356,10.714724353816427,10.718951166216094,21600.0
2001-07-12,10.735857292814147,10.735857292814147,10.735857292814147,10.735857292814147,500.0
2001-07-13,10.735857292814147,10.735857292814147,10.735857292814147,10.735857292814147,300.0
2001-07-16,10.77811708382941,10.77811708382941,10.73584979677418,10.77811708382941,1800.0
2001-07-17,10.820389767631047,10.820389767631047,10.820389767631047,10.820389767631047,1400.0
2001-07-18,10.820390128697658,10.828843751843388,10.820390128697658,10.828843751843388,1700.0
2001-07-19,10.841521949963573,10.862656005039495,10.841521949963573,10.862656005039495,3600.0
2001-07-20,10.904917758877748,10.904917758877748,10.883784519177157,10.883784519177157,11200.0
2001-07-23,10.88378925393365,10.88378925393365,10.841521949963573,10.862656005039495,4800.0
2001-07-24,10.883782557707075,10.926049835672291,10.883782557707075,10.926049835672291,2000.0
2001-07-25,10.90492736993659,10.90492736993659,10.871113672905087,10.871113672905087,8000.0
2001-07-26,10.862649321815104,10.926049835672291,10.862649321815104,10.926049835672291,1900.0
2001-07-27,10.968320677647304,10.968320677647304,10.968320677647304,10.968320677647304,500.0
2001-07-30,10.926053385947894,10.968320677647304,10.926053385947894,10.968320677647304,10700.0
2001-07-31,10.96831871554645,10.9894519545249,10.96831871554645,10.9894519545249,26200.0
2001-08-01,10.947192318857068,10.947192318857068,10.904925005187884,10.904925005187884,2400.0
2001-08-02,10.883785571437771,10.883785571437771,10.841518281768703,10.841518281768703,4500.0
2001-08-03,10.841518281768703,10.841518281768703,10.841518281768703,10.841518281768703,0.0
2001-08-07,10.862658497700654,10.904925005187884,10.862658497700654,10.904925005187884,2800.0
2001-08-08,10.947190044468307,11.010590598709006,10.913376361794484,11.010590598709006,3700.0
2001-08-09,11.04863109248978,11.04863109248978,11.010590598709006,11.010590598709006,5900.0
2001-08-10,11.010583229629711,11.052850506229118,10.989449994420635,11.031717271020035,1900.0
2001-08-13,11.031718073890453,11.052851310637578,11.031718073890453,11.052851310637578,1000.0
2001-08-14,11.07398995482168,11.07398995482168,11.07398995482168,11.07398995482168,4500.0
2001-08-15,11.073991959131488,11.095125208484456,11.010590598709006,11.010590598709006,2400.0
2001-08-16,11.052851310637578,11.052851310637578,11.052851310637578,11.052851310637578,400.0
2001-08-17,11.116258954970064,11.116258954970064,11.095125704671988,11.116258954970064,2200.0
2001-08-20,11.116254342310654,11.13738839002104,11.116254342310654,11.13738839002104,13700.0
2001-08-21,11.1162564458777,11.1162564458777,11.07398995482168,11.07398995482168,11800.0
2001-08-22,11.116258954970064,11.116258954970064,11.112032949855909,11.116258954970064,10700.0
2001-08-23,11.1585242714652,11.1585242714652,11.154297460923134,11.1585242714652,5100.0
2001-08-24,11.158521631549933,11.158521631549933,11.13738839002104,11.13738839002104,7000.0
2001-08-27,11.179655679260314,11.179655679260314,11.13738839002104,11.13738839002104,2300.0
2001-08-28,11.200792350700274,11.200792350700274,11.200792350700274,11.200792350700274,39900.0
2001-08-29,11.221921785751247,11.221921785751247,11.200788544931507,11.221921785751247,3900.0
2001-08-30,11.2641909114633,11.2641909114633,11.243057667195414,11.243057667195414,800.0
2001-08-31,11.221921785751247,11.221921785751247,11.179655304111767,11.221921785751247,2900.0
2001-09-04,11.243058869943187,11.243058869943187,11.137391024936546,11.1585242714652,5900.0
2001-09-05,11.137391024936546,11.1585242714652,11.116256972226209,11.1585242714652,6000.0
2001-09-06,11.158514742905748,11.26418249767982,11.158514742905748,11.26418249767982,3900.0
2001-09-07,11.285322062777237,11.327588540454991,11.285322062777237,11.285322062777237,7700.0
2001-09-10,11.306455301616111,11.306455301616111,11.285322062777237,11.285322062777237,22600.0
2001-09-11,11.285322062777237,11.285322062777237,11.285322062777237,11.285322062777237,0.0
2001-09-13,11.348725885627974,11.412126426762557,11.348725885627974,11.390993181778237,7700.0
2001-09-14,11.369857954335972,12.236334614138691,11.369857954335972,11.454392537890907,5200.0
2001-09-17,11.454384456944297,11.454384456944297,11.369849933027568,11.369849933027568,7400.0
2001-09-18,11.369859280546573,11.41212657725421,11.327591983838934,11.327591983838934,4300.0
2001-09-19,11.30645873857593,11.369859280546573,11.30645873857593,11.327591983838934,7300.0
2001-09-20,11.390997017492744,11.390997017492744,11.348729707109724,11.348729707109724,12000.0
2001-09-21,11.327595077170065,11.327595077170065,11.285328575101952,11.289554580363282,6700.0
2001-09-24,11.28532496191278,11.28532496191278,11.243057667195414,11.243057667195414,4500.0
2001-09-25,11.264188017756974,11.285322062777237,11.264188017756974,11.285322062777237,5400.0
2001-09-26,11.264189733012689,11.306457023308084,11.264189733012689,11.306457023308084,8200.0
2001-09-27,11.30645873857593,11.348726035283567,11.30645873857593,11.327591983838934,3700.0
2001-09-28,11.369859280546573,11.369859280546573,11.327591983838934,11.327591983838934,3300.0
2001-10-01,11.264189073572188,11.264189073572188,11.221921785751247,11.221921785751247,2100.0
2001-10-02,11.348729707109724,11.348729707109724,11.327595648827268,11.348729707109724,2000.0
2001-10-03,11.369849933027568,11.390983967097236,11.34871670513887,11.369849933027568,15700.0
2001-10-04,11.41212772682226,11.41212772682226,11.369860425856944,11.37831404728635,1700.0
2001-10-05,11.390993181778237,11.390993181778237,11.390993181778237,11.390993181778237,1100.0
2001-10-09,11.369862959210288,11.369862959210288,11.348729707109724,11.348729707109724,2700.0
2001-10-10,11.32759026536503,11.32759026536503,11.28532378125114,11.306457023308084,1400.0
2001-10-11,11.306449760825643,11.306449760825643,11.26418249767982,11.26418249767982,10300.0
2001-10-12,11.2430492691974,11.26418249767982,11.2430492691974,11.26418249767982,2500.0
2001-10-15,11.28532378125114,11.306457023308084,11.243056490955745,11.306457023308084,2300.0
2001-10-16,11.28532914462614,11.348729707109724,11.28532914462614,11.348729707109724,4300.0
2001-10-17,11.327592623209055,11.412127221395773,11.327592623209055,11.412127221395773,3000.0
2001-10-18,11.412124336247006,11.433257577360056,11.412124336247006,11.433257577360056,4400.0
2001-10-19,11.412126426762557,11.433259671746873,11.390993181778237,11.390993181778237,2700.0
2001-10-22,11.390983967097236,11.390983967097236,11.369849933027568,11.369849933027568,8300.0
2001-10-23,11.369859130612294,11.390993181778237,11.369859130612294,11.390993181778237,5200.0
2001-10-24,11.41212524611344,11.454392537890907,11.390992003315477,11.454392537890907,1300.0
2001-10-25,11.496659829668374,11.496659829668374,11.454392537890907,11.454392537890907,11100.0
2001-10-26,11.496657854386044,11.496657854386044,11.45439056987067,11.496657854386044,700.0
2001-10-29,11.538928682663098,11.560062735978596,11.496662188395508,11.560062735978596,10100.0
2001-10-30,11.602327139982396,11.623460381840417,11.56005985008486,11.58119309194288,7600.0
2001-10-31,11.623463647019491,11.707998250561417,10.989456539000248,11.707998250561417,8800.0
2001-11-01,11.707998250561417,11.750264746150652,11.686864196585072,11.707998250561417,13900.0
2001-11-02,11.707992973881018,11.707992973881018,11.623458408438015,11.623458408438015,4400.0
2001-11-05,11.644589568459455,11.686856843637376,11.623456333961103,11.686856843637376,3200.0
2001-11-06,11.644589568459455,11.707990884316946,11.644589568459455,11.686856843637376,37300.0
2001-11-07,11.771401157005632,11.792534409031562,11.771401157005632,11.792534409031562,3100.0
2001-11-08,11.79253269745936,11.79253269745936,11.729132144401651,11.771399448500716,8900.0
2001-11-09,11.729127563611518,11.771394851203166,11.729127563611518,11.750260804316614,3500.0
2001-11-12,11.750260804316614,11.771394851203166,11.750260804316614,11.750260804316614,1100.0
2001-11-13,11.665727408586404,11.686860649967706,11.665727408586404,11.665727408586404,11300.0
2001-11-14,11.602327139982396,11.644593623698436,11.58119309194288,11.58119309194288,21600.0
2001-11-15,11.496658913062165,11.496658913062165,11.433257577360056,11.433257577360056,4800.0
2001-11-16,11.327591983838934,11.348726035283567,11.26419144186829,11.327591983838934,9900.0
2001-11-19,11.306458589477716,11.390993181778237,11.306458589477716,11.390993181778237,7800.0
2001-11-20,11.41212657725421,11.41212657725421,11.327591983838934,11.327591983838934,4900.0
2001-11-21,11.285322062777237,11.285322062777237,11.243054778918095,11.285322062777237,4000.0
2001-11-22,11.285322062777237,11.285322062777237,11.285322062777237,11.285322062777237,3100.0
2001-11-23,11.264189733012689,11.306457023308084,11.243056490955745,11.306457023308084,6600.0
2001-11-26,11.327593411032888,11.327593411032888,11.293779730642829,11.293779730642829,21300.0
2001-11-27,11.28532378125114,11.306457023308084,11.264189733012689,11.306457023308084,46300.0
2001-11-28,11.390983967097236,11.390983967097236,11.369849933027568,11.369849933027568,800.0
2001-11-29,11.412124336247006,11.454391624654583,11.39099109513395,11.433257577360056,23200.0
2001-11-30,11.475533944814948,11.538934524495936,11.475533944814948,11.475533944814948,8200.0
2001-12-03,11.475523809037655,11.517791093553027,11.475523809037655,11.496657854386044,22700.0
2001-12-04,11.517795435529305,11.560062735978596,11.517795435529305,11.560062735978596,700.0
2001-12-05,11.454384456944297,11.475517684832996,11.327582671069209,11.369849933027568,11400.0
2001-12-06,11.369859280546573,11.369859280546573,11.327591983838934,11.327591983838934,6100.0
2001-12-07,11.348723649214064,11.348723649214064,11.221921785751247,11.221921785751247,13400.0
2001-12-10,11.306449760825643,11.306449760825643,11.2430492691974,11.26418249767982,14300.0
2001-12-11,11.323362537632324,11.323362537632324,11.285322062777237,11.285322062777237,5900.0
2001-12-12,11.369849933027568,11.390983967097236,11.34871670513887,11.369849933027568,5400.0
2001-12-13,11.37830944232224,11.37830944232224,11.285322062777237,11.285322062777237,15000.0
2001-12-14,11.285323120573388,11.327589602212866,11.221921785751247,11.221921785751247,11600.0
2001-12-17,11.200792350700274,11.24305965288266,11.158525048517888,11.200792350700274,7100.0
2001-12-18,11.264188017756974,11.306455301616111,11.264188017756974,11.285322062777237,4600.0
2001-12-19,11.391002985090848,11.391002985090848,11.3276015832102,11.3614152879948,3800.0
2001-12-20,11.348725885627974,11.390993181778237,11.327591834462035,11.390993181778237,3900.0
2001-12-21,11.390993181778237,11.390993181778237,11.390993181778237,11.390993181778237,1500.0
2001-12-24,11.434988894388292,11.434988894388292,11.434988894388292,11.434988894388292,6100.0
2001-12-27,11.369642727532169,11.39142331962868,11.369642727532169,11.369642727532169,2400.0
2001-12-28,11.391423248295354,11.391423248295354,11.391423248295354,11.391423248295354,3500.0
2001-12-31,11.39142686575816,11.434988894388292,11.39142686575816,11.434988894388292,6500.0
2002-01-02,11.434993667704,11.434993667704,11.347869574075483,11.347869574075483,32000.0
2002-01-03,11.395783151708835,11.434988894388292,11.369646266881391,11.434988894388292,4700.0
2002-01-04,11.434988972650943,11.434988972650943,11.347864914794398,11.413208373625103,27200.0
2002-01-07,11.391430450733964,11.456773098804732,11.391430450733964,11.456773098804732,17400.0
2002-01-08,11.47855085682798,11.47855085682798,11.434988828449049,11.47855085682798,3800.0
2002-01-09,11.456773098804732,11.456773098804732,11.413211887342118,11.456773098804732,3900.0
2002-01-10,11.500332308936976,11.52211374018098,11.47855170856962,11.52211374018098,8600.0
2002-01-11,11.548250113678035,11.622305314863894,11.548250113678035,11.591812143353826,27600.0
2002-01-14,11.661514224693482,11.661514224693482,11.631021044904235,11.639732788503425,8600.0
2002-01-15,11.587454320100091,11.631016343996912,11.565672892713431,11.631016343996912,18900.0
2002-01-16,11.631021209318394,11.631021209318394,11.556965986979034,11.574390305300554,4300.0
2002-01-17,11.522114652386229,11.543895254477956,11.491620646230416,11.500333219417792,10500.0
2002-01-18,11.500329403496831,11.565672018967414,11.47854880863212,11.565672018967414,17100.0
2002-01-21,11.5438970236841,11.5438970236841,11.5221164182543,11.5438970236841,3100.0
2002-01-22,11.500332308936976,11.52211374018098,11.500332308936976,11.52211374018098,19600.0
2002-01-23,11.478548898785572,11.478548898785572,11.448055733384903,11.448055733384903,32900.0
2002-01-24,11.478554535412885,11.478554535412885,11.426279918430165,11.456773098804732,5900.0
2002-01-25,11.413208373625103,11.413208373625103,11.36093377273586,11.413208373625103,19200.0
2002-01-28,11.41320829551152,11.456769493265062,11.38707057980749,11.434988894388292,10100.0
2002-01-29,11.413208229697872,11.47855085682798,11.40449565784677,11.47855085682798,6000.0
2002-01-30,11.47855085682798,11.47855085682798,11.45676942720022,11.47855085682798,5700.0
2002-01-31,11.478554535412885,11.478554535412885,11.456773098804732,11.456773098804732,4200.0
2002-02-01,11.45676942720022,11.47855085682798,11.434988828449049,11.47855085682798,4900.0
2002-02-04,11.500332308936976,11.539538054299538,11.500332308936976,11.52211374018098,11800.0
2002-02-05,11.565674940915692,11.565674940915692,11.52211374018098,11.52211374018098,30700.0
2002-02-06,11.565677629113903,11.565677629113903,11.491622407425009,11.5438970236841,25600.0
2002-02-07,11.522114652386229,11.522114652386229,11.500333219417792,11.500333219417792,12000.0
2002-02-08,11.500331247290625,11.609235900827231,11.260741341860712,11.58745530247054,55700.0
2002-02-11,11.58745530247054,11.58745530247054,11.522112676523887,11.58745530247054,14400.0
2002-02-12,11.58745530247054,11.58745530247054,11.58745530247054,11.58745530247054,100.0
2002-02-13,11.434989676958258,11.52211374018098,11.434989676958258,11.52211374018098,14800.0
2002-02-14,11.522114652386229,11.522114652386229,11.456771184357628,11.500333219417792,12300.0
2002-02-15,11.543886787614165,11.609229376840537,11.543886787614165,11.609229376840537,6500.0
2002-02-18,11.58745530247054,11.58745530247054,11.58745530247054,11.58745530247054,2400.0
2002-02-19,11.587453444708562,11.587453444708562,11.543891424102698,11.565672018967414,1100.0
2002-02-20,11.565673873237277,11.631017330060498,11.565673873237277,11.58745530247054,12600.0
2002-02-21,11.58745530247054,11.58745530247054,11.578742730777233,11.58745530247054,11900.0
2002-02-22,11.631018106775532,11.652798706586726,11.587456076276515,11.652798706586726,7000.0
2002-02-25,11.591805074122346,11.631010793833388,11.587448790723776,11.609229376840537,10300.0
2002-02-26,11.609236972527054,11.609236972527054,11.52211374018098,11.52211374018098,39400.0
2002-02-27,11.543891424102698,11.565672018967414,11.543891424102698,11.565672018967414,6300.0
2002-02-28,11.587456372159696,11.587456372159696,11.52211374018098,11.52211374018098,31500.0
2002-03-01,11.565677789214952,11.565677789214952,11.456773098804732,11.456773098804732,14700.0
2002-03-04,11.456769493265062,11.456769493265062,11.41320829551152,11.434988894388292,25700.0
2002-03-05,11.434992493073423,11.456773098804732,11.434992493073423,11.456773098804732,10400.0
2002-03-06,11.456769493265062,11.456769493265062,11.41320829551152,11.434988894388292,12100.0
2002-03-07,11.41320572363332,11.41320572363332,11.326081686005791,11.326081686005791,15400.0
2002-03-08,11.32173377462738,11.32609006281832,11.260747401708231,11.282528011785924,4400.0
2002-03-11,11.304309452740627,11.32609006281832,11.282528011785924,11.282528011785924,15800.0
2002-03-12,11.347865126848244,11.347865126848244,11.26074189824024,11.304303927982549,12800.0
2002-03-13,11.282517951633135,11.326079963823096,11.260737360976291,11.260737360976291,3200.0
2002-03-14,11.282527176239258,11.282527176239258,11.238965128432923,11.238965128432923,14900.0
2002-03-15,11.195403911503542,11.238965128432923,11.195403911503542,11.238965128432923,12000.0
2002-03-18,11.260737360976291,11.282517951633135,11.217175348786334,11.260737360976291,6300.0
2002-03-19,11.260747401708231,11.282528011785924,11.260747401708231,11.282528011785924,7600.0
2002-03-20,11.326089224045594,11.326089224045594,11.225897095704893,11.238965128432923,8400.0
2002-03-21,11.195400403253297,11.195400403253297,11.151838369097792,11.195400403253297,27700.0
2002-03-22,11.151838369097792,11.195400403253297,11.151838369097792,11.195400403253297,16200.0
2002-03-25,11.217183855956558,11.217183855956558,11.15184120355355,11.15184120355355,6000.0
2002-03-26,11.199759368494918,11.238965128432923,11.195403911503542,11.238965128432923,4900.0
2002-03-27,11.238959680095917,11.238959680095917,11.195398484283798,11.21717908218986,1800.0
2002-03-28,11.21717908218986,11.21717908218986,11.195398484283798,11.21717908218986,2900.0
2002-04-01,11.238965128432923,11.238965128432923,11.195403911503542,11.238965128432923,6500.0
2002-04-02,11.217175348786334,11.260737360976291,11.173613336596375,11.260737360976291,16100.0
2002-04-03,11.217184519968235,11.282527176239258,11.217184519968235,11.238965128432923,3500.0
2002-04-04,11.282519667192028,11.326081686005791,11.282519667192028,11.326081686005791,13500.0
2002-04-05,11.30430835813816,11.347869574075483,11.30430835813816,11.347869574075483,3200.0
2002-04-08,11.387069483938646,11.387069483938646,11.304302551470972,11.308658006125894,5800.0
2002-04-09,11.304303927982549,11.304303927982549,11.304303927982549,11.304303927982549,1000.0
2002-04-10,11.304303927982549,11.304303927982549,11.304303927982549,11.304303927982549,1000.0
2002-04-11,11.282519667192028,11.326081686005791,11.282519667192028,11.326081686005791,7700.0
2002-04-12,11.360930087200654,11.391423248295354,11.347861233498785,11.391423248295354,12200.0
2002-04-15,11.39142686575816,11.434988894388292,11.369646266881391,11.434988894388292,4000.0
2002-04-16,11.36964265633523,11.391423248295354,11.326080641538663,11.391423248295354,7500.0
2002-04-17,11.326088966106822,11.369651012921082,11.326088966106822,11.347869574075483,9900.0
2002-04-18,11.304303927982549,11.304303927982549,11.304303927982549,11.304303927982549,900.0
2002-04-19,11.347861304559324,11.369642727532169,11.347861304559324,11.369642727532169,6100.0
2002-04-22,11.347862279974477,11.36093113488152,11.326081686005791,11.326081686005791,3700.0
2002-04-23,11.369642727532169,11.369642727532169,11.326080712462812,11.369642727532169,3200.0
2002-04-24,11.326084315768556,11.413208373625103,11.326084315768556,11.413208373625103,4800.0
2002-04-25,11.391423248295354,11.4132046711318,11.391423248295354,11.391423248295354,11700.0
2002-04-26,11.391426943722673,11.413208373625103,11.391426943722673,11.413208373625103,2200.0
2002-04-29,11.391423248295354,11.391423248295354,11.391423248295354,11.391423248295354,2000.0
2002-04-30,11.413208373625103,11.413208373625103,11.40449580166413,11.413208373625103,5200.0
2002-05-01,11.45676942720022,11.47855085682798,11.413208229697872,11.47855085682798,1700.0
2002-05-02,11.456769493265062,11.456769493265062,11.39142686575816,11.434988894388292,5500.0
2002-05-03,11.413211887342118,11.478554535412885,11.413211887342118,11.456773098804732,10000.0
2002-05-06,11.478554535412885,11.478554535412885,11.456773098804732,11.456773098804732,1900.0
2002-05-07,11.47855170856962,11.52211374018098,11.47855170856962,11.52211374018098,3200.0
2002-05-08,11.456769571676784,11.456769571676784,11.413208373625103,11.413208373625103,5200.0
2002-05-09,11.456773098804732,11.478554535412885,11.413211887342118,11.456773098804732,4500.0
2002-05-10,11.434988894388292,11.456769493265062,11.39142686575816,11.434988894388292,4700.0
2002-05-13,11.456769571676784,11.456769571676784,11.413208373625103,11.413208373625103,4300.0
2002-05-14,11.347869574075483,11.347869574075483,11.326088966106822,11.347869574075483,1900.0
2002-05-15,11.347869574075483,11.347869574075483,11.326088966106822,11.347869574075483,6500.0
2002-05-16,11.36964265633523,11.391423248295354,11.36964265633523,11.391423248295354,2500.0
2002-05-17,11.391423248295354,11.391423248295354,11.391423248295354,11.391423248295354,2600.0
2002-05-21,11.391426943722673,11.413208373625103,11.391426943722673,11.413208373625103,11700.0
2002-05-22,11.434988828449049,11.500331455579152,11.434988828449049,11.47855085682798,4600.0
2002-05-23,11.47419633073238,11.522114652386229,11.47419633073238,11.500333219417792,2100.0
2002-05-24,11.456770277325614,11.52211374018098,11.456770277325614,11.52211374018098,7100.0
2002-05-27,11.47855437651786,11.5438970236841,11.47855437651786,11.5438970236841,26700.0
2002-05-28,11.500332308936976,11.52211374018098,11.47855170856962,11.52211374018098,1700.0
2002-05-29,11.565667373730918,11.609229376840537,11.543886787614165,11.609229376840537,2600.0
2002-05-30,11.609229376840537,11.609229376840537,11.609229376840537,11.609229376840537,1200.0
2002-05-31,11.587459065420546,11.631021107156984,11.5438970236841,11.5438970236841,5200.0
2002-06-03,11.5438970236841,11.587459065420546,11.5221164182543,11.5438970236841,2400.0
2002-06-04,11.631017330060498,11.631017330060498,11.58745530247054,11.58745530247054,5100.0
2002-06-05,11.543886787614165,11.609229376840537,11.543886787614165,11.609229376840537,2100.0
2002-06-06,11.565667373730918,11.609229376840537,11.565667373730918,11.609229376840537,2700.0
2002-06-07,11.609229376840537,11.609229376840537,11.609229376840537,11.609229376840537,1000.0
2002-06-10,11.97951188902702,12.023073916616974,11.58745530247054,11.58745530247054,37100.0
2002-06-11,11.565673873237277,11.58745530247054,11.565673873237277,11.58745530247054,2700.0
2002-06-12,11.565672892713431,11.631016343996912,11.565672892713431,11.631016343996912,17100.0
2002-06-13,11.63101894549959,11.674580148263225,11.63101894549959,11.674580148263225,600.0
2002-06-14,11.739923472024484,11.761704073142598,11.739923472024484,11.761704073142598,700.0
2002-06-17,11.696353236638998,11.718133822483097,11.652791234074716,11.718133822483097,5700.0
2002-06-18,11.73991955990578,11.73991955990578,11.700713826256449,11.700713826256449,4400.0
2002-06-19,11.73992355237941,11.761704153646605,11.71814212023554,11.73992355237941,28000.0
2002-06-20,11.73991523920328,11.73991523920328,11.696353236638998,11.718133822483097,33300.0
2002-06-21,11.718145881851914,11.718145881851914,11.674583834457092,11.696365273592976,44100.0
2002-06-24,11.77636099415867,11.77636099415867,11.731668752234862,11.75401444697996,5900.0
2002-06-25,11.731668752234862,11.75401444697996,11.731668752234862,11.75401444697996,3400.0
2002-06-26,11.86574462557267,11.86574462557267,11.731668752234862,11.75401444697996,5700.0
2002-06-27,11.731668752234862,11.75401444697996,11.686976510311052,11.75401444697996,2400.0
2002-06-28,11.686971036888174,11.686971036888174,11.66909465995096,11.686971036888174,58900.0
2002-07-02,11.75401202411823,11.776358566690632,11.709320643840297,11.776358566690632,3400.0
2002-07-03,11.731668752234862,11.77636099415867,11.731668752234862,11.75401444697996,6800.0
2002-07-04,11.776360525467666,11.776360525467666,11.7718912162098,11.7718912162098,1300.0
2002-07-05,11.70931757360121,11.70931757360121,11.686971036888174,11.686971036888174,3000.0
2002-07-08,11.70931995221936,11.70931995221936,11.66909703039827,11.66909703039827,8000.0
2002-07-09,11.642284653498592,11.709323444818668,11.642284653498592,11.709323444818668,5500.0
2002-07-10,11.709323057489764,11.75401444697996,11.709323057489764,11.75401444697996,6100.0
2002-07-11,11.821052916629377,11.821052916629377,11.776360675913336,11.79870637005456,8300.0
2002-07-12,11.776361275770473,11.843399214042476,11.776361275770473,11.843399214042476,7200.0
2002-07-15,11.865739650099902,11.865739650099902,11.843393964724669,11.865739650099902,2400.0
2002-07-16,11.821050799402006,11.821050799402006,11.75401202411823,11.776358566690632,3600.0
2002-07-17,11.754014129338518,11.79870637005456,11.754014129338518,11.79870637005456,1100.0
2002-07-18,11.79870637005456,11.79870637005456,11.754014129338518,11.79870637005456,4200.0
2002-07-19,11.843399214042476,11.865744909321934,11.82105351876302,11.843399214042476,6300.0
2002-07-22,11.910430472138142,11.955122690064265,11.910430472138142,11.950653383028335,3000.0
2002-07-23,11.932773221235363,12.02215677629445,11.932773221235363,12.02215677629445,6700.0
2002-07-24,12.022162005026312,12.06685422821004,11.865739650099902,11.865739650099902,6700.0
2002-07-25,11.95512717990236,11.977472871040938,11.910434945191732,11.95512717990236,5300.0
2002-07-26,11.977472871040938,11.977472871040938,11.910434945191732,11.95512717990236,5300.0
2002-07-29,11.910436545627867,11.910436545627867,11.79870637005456,11.79870637005456,8200.0
2002-07-30,11.821052916629377,11.88809085148664,11.79870637005456,11.79870637005456,10000.0
2002-07-31,11.865743670823122,11.88809021620377,11.843397977876018,11.88809021620377,4500.0
2002-08-01,11.932783926174416,11.999821865716903,11.932783926174416,11.999821865716903,5100.0
2002-08-02,11.999821546142194,12.044513788791509,11.999821546142194,12.044513788791509,8400.0
2002-08-06,12.022165105751569,12.022165105751569,11.95512717990236,11.95512717990236,5400.0
2002-08-07,11.999811100637896,12.044503304383886,11.999811100637896,12.02215677629445,800.0
2002-08-08,11.999821865716903,12.044514109556449,11.999821865716903,11.999821865716903,4600.0
2002-08-09,12.022167241250036,12.044513788791509,11.999821546142194,12.044513788791509,2400.0
2002-08-12,12.044510649645032,12.089202028212862,12.044510649645032,12.089202028212862,2700.0
2002-08-13,12.11154856993018,12.11154856993018,12.089202028212862,12.089202028212862,2300.0
2002-08-14,12.156243969197984,12.156243969197984,12.044513788791509,12.044513788791509,3000.0
2002-08-15,12.022167241250036,12.044513788791509,12.022167241250036,12.044513788791509,14800.0
2002-08-16,11.99981941461299,11.99981941461299,11.95512717990236,11.95512717990236,1700.0
2002-08-19,12.022165377159244,12.022165377159244,11.955127449796615,11.977473141439663,11500.0
2002-08-20,12.066856338928948,12.11154856993018,12.066856338928948,12.089202028212862,3200.0
2002-08-21,12.089202028212862,12.089202028212862,12.089202028212862,12.089202028212862,1600.0
2002-08-22,12.066859483899352,12.066859483899352,12.022167241250036,12.044513788791509,3900.0
2002-08-23,12.044510649645032,12.089202028212862,11.9998184186438,12.089202028212862,7400.0
2002-08-26,12.066857908502186,12.111550145316674,12.066857908502186,12.066857908502186,2700.0
2002-08-27,12.066857908502186,12.089203600692672,12.022165671687697,12.066857908502186,6100.0
2002-08-28,12.066856338928948,12.11154856993018,12.066856338928948,12.089202028212862,1100.0
2002-08-29,12.111556535526915,12.156248795921607,12.089209979112589,12.13390223950728,6800.0
2002-08-30,12.111549520143823,12.156241754651392,12.111549520143823,12.156241754651392,5700.0
2002-09-03,12.178586181686564,12.290316330142405,12.178586181686564,12.267970641424588,33000.0
2002-09-04,12.267970607634313,12.335008526036496,12.267970607634313,12.335008526036496,2200.0
2002-09-05,12.335008526036496,12.335008526036496,12.335008526036496,12.335008526036496,6700.0
2002-09-06,12.335006985298778,12.335006985298778,12.290314761135267,12.290314761135267,2900.0
2002-09-09,12.267970641424588,12.312662018860216,12.267970641424588,12.267970641424588,3500.0
2002-09-10,12.245622536971757,12.290314761135267,12.245622536971757,12.290314761135267,1900.0
2002-09-11,12.290314761135267,12.290314761135267,12.267969075270148,12.290314761135267,2200.0
2002-09-12,12.29031629629058,12.335008526036496,12.28137767985472,12.335008526036496,4500.0
2002-09-13,12.357360343331855,12.379706895504288,12.312668091420797,12.379706895504288,6100.0
2002-09-16,12.335014643593228,12.379706895504288,12.335014643593228,12.379706895504288,3500.0
2002-09-17,12.312660122847957,12.402044568821776,12.312660122847957,12.402044568821776,4000.0
2002-09-18,12.4243896297287,12.4243896297287,12.357351724833856,12.357351724833856,6500.0
2002-09-19,12.424390254098604,12.424390254098604,12.357352345834864,12.402044568821776,12700.0
2002-09-20,12.361821653376882,12.402044568821776,12.361821653376882,12.402044568821776,1100.0
2002-09-23,12.402051610839235,12.469089557167836,12.402051610839235,12.44674385920288,5800.0
2002-09-24,12.446736791808684,12.446736791808684,12.402044568821776,12.402044568821776,5700.0
2002-09-25,12.335016487318288,12.379708745909538,12.312669931805695,12.312669931805695,2000.0
2002-09-26,12.312669931805695,12.312669931805695,12.312669931805695,12.312669931805695,2200.0
2002-09-27,12.290314761135267,12.335006985298778,12.290314761135267,12.290314761135267,3800.0
2002-09-30,12.335006040679978,12.4243896297287,12.335006040679978,12.357351724833856,4000.0
2002-10-01,12.312660447000386,12.312660447000386,12.267969075270148,12.290314761135267,5500.0
2002-10-02,12.290314761135267,12.290314761135267,12.290314761135267,12.290314761135267,200.0
2002-10-03,12.312669931805695,12.335016487318288,12.312669931805695,12.312669931805695,1700.0
2002-10-04,12.200930312808245,12.290314761135267,12.200930312808245,12.290314761135267,8000.0
2002-10-07,12.312662018860216,12.312662018860216,12.267970641424588,12.267970641424588,7000.0
2002-10-08,12.245622536971757,12.290314761135267,12.245622536971757,12.290314761135267,13400.0
2002-10-09,12.290314761135267,12.312660447000386,12.290314761135267,12.290314761135267,5200.0
2002-10-10,12.357352671163897,12.357352671163897,12.267969075270148,12.290314761135267,31300.0
2002-10-11,12.290315987597364,12.290315987597364,12.223278070878958,12.245623758973974,2600.0
2002-10-15,12.133894259214095,12.156240800931409,12.089202028212862,12.089202028212862,29200.0
2002-10-16,12.089203287531657,12.111549831576788,12.089203287531657,12.111549831576788,1100.0
2002-10-17,12.022167241250036,12.044513788791509,11.999821546142194,12.044513788791509,15300.0
2002-10-18,12.022174834489718,12.035582771483089,11.999829125268256,12.035582771483089,3800.0
2002-10-21,12.066857340462198,12.066857340462198,11.95512717990236,11.95512717990236,32500.0
2002-10-22,12.02215677629445,12.02215677629445,11.977464572548463,12.02215677629445,3600.0
2002-10-23,12.044513788791509,12.044513788791509,12.044513788791509,12.044513788791509,7200.0
2002-10-24,11.999819979497213,12.066857908502186,11.999819979497213,12.066857908502186,6900.0
2002-10-25,12.066857908502186,12.066857908502186,12.066857908502186,12.066857908502186,1900.0
2002-10-28,12.066856338928948,12.11154856993018,12.044510649645032,12.089202028212862,7300.0
2002-10-29,12.111556535526915,12.156248795921607,12.066864275132229,12.13390223950728,17300.0
2002-10-30,12.089202028212862,12.133894259214095,12.066856338928948,12.089202028212862,3200.0
2002-10-31,12.13389395181755,12.267970641424588,12.13389395181755,12.267970641424588,13300.0
2002-11-01,12.26797029950235,12.26797029950235,12.245623758973974,12.245623758973974,16100.0
2002-11-04,12.223277454387366,12.223277454387366,12.156239541050072,12.200930914986058,6500.0
2002-11-05,12.200934330325104,12.200934330325104,12.133896398222262,12.178588637102008,9600.0
2002-11-06,12.089204159342517,12.200934330325104,12.089204159342517,12.178588637102008,1600.0
2002-11-07,12.178586181686564,12.267970641424588,12.178586181686564,12.267970641424588,2700.0
2002-11-08,12.290314761135267,12.312660447000386,12.290314761135267,12.290314761135267,3200.0
2002-11-11,12.335008526036496,12.335008526036496,12.335008526036496,12.335008526036496,3900.0
2002-11-12,12.335008526036496,12.335008526036496,12.29031629629058,12.335008526036496,46000.0
2002-11-13,12.29031629629058,12.335008526036496,12.29031629629058,12.335008526036496,300.0
2002-11-14,12.290316330142405,12.290316330142405,12.24562410027339,12.267970641424588,3300.0
2002-11-15,12.200931530350584,12.245623758973974,12.178585842255568,12.245623758973974,4100.0
2002-11-18,12.24562410027339,12.267970641424588,12.223278411555578,12.267970641424588,2700.0
2002-11-19,12.290314761135267,12.335006985298778,12.290314761135267,12.290314761135267,2100.0
2002-11-20,12.357354248729228,12.357354248729228,12.267970641424588,12.267970641424588,11600.0
2002-11-21,12.267969680756662,12.267969680756662,12.200930914986058,12.200930914986058,15100.0
2002-11-22,12.223283322916547,12.245629020612949,12.223283322916547,12.223283322916547,4200.0
2002-11-25,12.178591075090024,12.223283322916547,12.178591075090024,12.223283322916547,7100.0
2002-11-26,12.267969075270148,12.290314761135267,12.245622536971757,12.290314761135267,5800.0
2002-11-27,12.267969680756662,12.267969680756662,12.200930914986058,12.200930914986058,2900.0
2002-11-28,12.200930914986058,12.200930914986058,12.200930914986058,12.200930914986058,1000.0
2002-11-29,12.20093187040438,12.267970641424588,12.20093187040438,12.267970641424588,5800.0
2002-12-02,12.178591075090024,12.223283322916547,12.178591075090024,12.223283322916547,3700.0
2002-12-03,12.267970641424588,12.267970641424588,12.223278411555578,12.267970641424588,4900.0
2002-12-04,12.312669931805695,12.312669931805695,12.312669931805695,12.312669931805695,400.0
2002-12-05,12.312669931805695,12.312669931805695,12.26797852564838,12.312669931805695,2100.0
2002-12-06,12.335006985298778,12.343945600618133,12.290314761135267,12.290314761135267,6000.0
2002-12-09,12.35735421469276,12.35735421469276,12.312661984946844,12.335008526036496,2300.0
2002-12-10,12.357360343331855,12.379706895504288,12.357360343331855,12.379706895504288,7100.0
2002-12-11,12.379698883544943,12.402044568821776,12.379698883544943,12.402044568821776,1200.0
2002-12-12,12.379706895504288,12.379706895504288,12.379706895504288,12.379706895504288,400.0
2002-12-13,12.379698261420945,12.379698261420945,12.335006040679978,12.357351724833856,3300.0
2002-12-16,12.402046444438676,12.402046444438676,12.335008526036496,12.335008526036496,1800.0
2002-12-17,12.379698261420945,12.379698261420945,12.357351724833856,12.357351724833856,2200.0
2002-12-18,12.446744847153974,12.446744847153974,12.379706895504288,12.379706895504288,43600.0
2002-12-19,12.42439730880419,12.44674385920288,12.42439730880419,12.44674385920288,8600.0
2002-12-20,12.424398489044366,12.469090741653496,12.424398489044366,12.469090741653496,18600.0
2002-12-23,12.495173658472766,12.495173658472766,12.472289073589168,12.472289073589168,700.0
2002-12-24,12.449410824157017,12.449410824157017,12.449410824157017,12.449410824157017,600.0
2002-12-27,12.586718897537274,12.586718897537274,12.56383430328373,12.56383430328373,3200.0
2002-12-30,12.58671450410225,12.609599090367851,12.56382991783665,12.609599090367851,2400.0
2002-12-31,12.609599903196589,12.609599903196589,12.58671531545582,12.58671531545582,5000.0
2003-01-02,12.586720149316635,12.586720149316635,12.449410824157017,12.449410824157017,4500.0
2003-01-03,12.449410824157017,12.449410824157017,12.412794945915024,12.449410824157017,3700.0
2003-01-06,12.426520602851792,12.426520602851792,12.380750554303487,12.426520602851792,4600.0
2003-01-07,12.449410824157017,12.449410824157017,12.426525354636144,12.449410824157017,4900.0
2003-01-08,12.472294847685468,12.518064911633044,12.472294847685468,12.518064911633044,7200.0
2003-01-09,12.4722906514001,12.4722906514001,12.403636015073172,12.426520602851792,6900.0
2003-01-10,12.449410824157017,12.449410824157017,12.426525354636144,12.449410824157017,6400.0
2003-01-13,12.403631302459884,12.403631302459884,12.357861271301363,12.403631302459884,5200.0
2003-01-14,12.403636015073172,12.426520602851792,12.380750554303487,12.426520602851792,1200.0
2003-01-15,12.449401333618408,12.449401333618408,12.403631302459884,12.403631302459884,6200.0
2003-01-16,12.426525354636144,12.449410824157017,12.426525354636144,12.449410824157017,5900.0
2003-01-17,12.472291942007775,12.49517653215445,12.472291942007775,12.49517653215445,9200.0
2003-01-20,12.49517653215445,12.49517653215445,12.49517653215445,12.49517653215445,2700.0
2003-01-21,12.518064911633044,12.518064911633044,12.472294847685468,12.518064911633044,5400.0
2003-01-22,12.540946585438949,12.540946585438949,12.49517653215445,12.49517653215445,4800.0
2003-01-23,12.495179443163575,12.518064911633044,12.495179443163575,12.518064911633044,2100.0
2003-01-24,12.540946585438949,12.540946585438949,12.49517653215445,12.49517653215445,15700.0
2003-01-27,12.518061995292276,12.518061995292276,12.472291942007775,12.49517653215445,13300.0
2003-01-28,12.518065486736823,12.518065486736823,12.449410824157017,12.449410824157017,1800.0
2003-01-29,12.495180017215958,12.495180017215958,12.449410824157017,12.449410824157017,5500.0
2003-01-30,12.403627447029102,12.403627447029102,12.380742002067976,12.380742002067976,900.0
2003-01-31,12.403636015073172,12.426520602851792,12.403636015073172,12.426520602851792,10800.0
2003-02-03,12.380742002067976,12.380742002067976,12.357857430097315,12.380742002067976,12000.0
2003-02-04,12.403636015073172,12.426520602851792,12.380750554303487,12.426520602851792,19100.0
2003-02-05,12.4265183766634,12.4265183766634,12.357863752635826,12.357863752635826,1200.0
2003-02-06,12.426525354636144,12.449410824157017,12.380755288585805,12.449410824157017,7400.0
2003-02-07,12.426525354636144,12.449410824157017,12.426525354636144,12.449410824157017,15600.0
2003-02-10,12.42651588154378,12.42651588154378,12.403631302459884,12.403631302459884,1500.0
2003-02-11,12.403636015073172,12.426520602851792,12.403636015073172,12.426520602851792,28200.0
2003-02-12,12.426519030831017,12.472289073589168,12.426519030831017,12.472289073589168,5100.0
2003-02-13,12.495179443163575,12.518064911633044,12.495179443163575,12.518064911633044,1100.0
2003-02-14,12.495173658472766,12.495173658472766,12.449404488705566,12.472289073589168,4000.0
2003-02-17,12.449410824157017,12.449410824157017,12.449410824157017,12.449410824157017,4400.0
2003-02-18,12.472295420686486,12.472295420686486,12.403640758106672,12.449410824157017,2300.0
2003-02-19,12.449406063621478,12.449406063621478,12.426520602851792,12.426520602851792,1700.0
2003-02-20,12.49517653215445,12.49517653215445,12.449407351861108,12.49517653215445,1400.0
2003-02-21,12.495173658472766,12.495173658472766,12.472289073589168,12.472289073589168,2700.0
2003-02-24,12.472291942007775,12.49517653215445,12.449407351861108,12.49517653215445,1300.0
2003-02-25,12.563831385735574,12.563831385735574,12.518061334865804,12.540945923805134,13500.0
2003-02-26,12.495175872935366,12.540945923805134,12.495175872935366,12.540945923805134,3000.0
2003-02-27,12.540945923805134,12.540945923805134,12.518061334865804,12.540945923805134,2000.0
2003-02-28,12.540948836038876,12.56383430328373,12.495178774540475,12.56383430328373,11500.0
2003-03-03,12.56383430328373,12.586718897537274,12.540948836038876,12.56383430328373,2200.0
2003-03-04,12.563831385735574,12.586715974674902,12.540945923805134,12.540945923805134,3700.0
2003-03-05,12.586715685612768,12.655370323845167,12.586715685612768,12.655370323845167,5900.0
2003-03-06,12.655372061402224,12.655372061402224,12.60960200529946,12.632487469846447,4100.0
2003-03-07,12.655370478898568,12.67825594058382,12.655370478898568,12.67825594058382,3400.0
2003-03-10,12.724025117972124,12.724025117972124,12.67825594058382,12.67825594058382,2600.0
2003-03-11,12.678263494881293,12.72403269954101,12.678263494881293,12.72403269954101,2400.0
2003-03-12,12.746918174862492,12.746918174862492,12.678263494881293,12.72403269954101,3500.0
2003-03-13,12.63248454962446,12.63248454962446,12.56382991783665,12.609599090367851,7300.0
2003-03-14,12.609599903196589,12.609599903196589,12.563830727715056,12.58671531545582,1900.0
2003-03-17,12.655370614484,12.655370614484,12.540945923805134,12.540945923805134,3600.0
2003-03-18,12.563829159105468,12.563829159105468,12.472289073589168,12.472289073589168,6400.0
2003-03-19,12.472285912702302,12.472285912702302,12.403631302459884,12.403631302459884,2400.0
2003-03-20,12.42651588154378,12.42651588154378,12.357861271301363,12.403631302459884,4300.0
2003-03-21,12.357862717659463,12.380747299421758,12.31209268114404,12.334978135897169,8600.0
2003-03-24,12.403636015073172,12.426520602851792,12.362443058678805,12.426520602851792,3100.0
2003-03-25,12.403631302459884,12.403631302459884,12.403631302459884,12.403631302459884,1700.0
2003-03-26,12.403627447029102,12.403627447029102,12.380742002067976,12.380742002067976,1300.0
2003-03-27,12.380742002067976,12.380742002067976,12.380742002067976,12.380742002067976,600.0
2003-03-28,12.449406063621478,12.449406063621478,12.426520602851792,12.426520602851792,5200.0
2003-03-31,12.458557798864437,12.495173658472766,12.458557798864437,12.472289073589168,1900.0
2003-04-01,12.449401333618408,12.449401333618408,12.403631302459884,12.403631302459884,1600.0
2003-04-02,12.403632248657267,12.403632248657267,12.348708032479063,12.348708032479063,1900.0
2003-04-03,12.357862491100176,12.394478345043062,12.357862491100176,12.394478345043062,1600.0
2003-04-04,12.394473269044653,12.417357841015312,12.380742002067976,12.380742002067976,3600.0
2003-04-07,12.334981465585996,12.371597330084208,12.312096004655196,12.344134776967245,32600.0
2003-04-08,12.408211883045402,12.463135237491834,12.403634791343038,12.435673560268617,5900.0
2003-04-09,12.486015889619347,12.486015889619347,12.440245863205448,12.467707529857533,5100.0
2003-04-10,12.50433138063829,12.50433138063829,12.472292603537152,12.476869696407489,2400.0
2003-04-11,12.444827397130656,12.472289073589168,12.444827397130656,12.472289073589168,22900.0
2003-04-14,12.444837208686645,12.47229890679606,12.421951732769095,12.453990526062022,6000.0
2003-04-15,12.50433138063829,12.50433138063829,12.458561324926151,12.476869696407489,25600.0
2003-04-16,12.476868575427035,12.508907349649654,12.476868575427035,12.508907349649654,5700.0
2003-04-17,12.527217409871527,12.559256188417365,12.513486130641349,12.513486130641349,8300.0
2003-04-21,12.499747759626608,12.545517791434802,12.495170669146711,12.53178651999512,2700.0
2003-04-22,12.572984697516636,12.572984697516636,12.540945923805134,12.540945923805134,12900.0
2003-04-23,12.522641335234304,12.56383430328373,12.522641335234304,12.56383430328373,600.0
2003-04-24,12.60043965677566,12.62790132154825,12.563823812748684,12.62790132154825,4100.0
2003-04-25,12.623333591516312,12.623333591516312,12.595871906382202,12.623333591516312,15400.0
2003-04-28,12.701127743622784,12.705704831352284,12.655357739317992,12.701127743622784,5500.0
2003-04-29,12.63248328911828,12.673676238678814,12.61875201493446,12.673676238678814,2500.0
2003-04-30,12.637060725358262,12.637060725358262,12.637060725358262,12.637060725358262,300.0
2003-05-01,12.724026609825671,12.724026609825671,12.687410739827271,12.687410739827271,1200.0
2003-05-02,12.64621787558343,12.669103340130416,12.632487469846447,12.632487469846447,1400.0
2003-05-05,12.655374464571269,12.669105745906936,12.650797370792713,12.669105745906936,3100.0
2003-05-06,12.646216294224468,12.67825594058382,12.646216294224468,12.67825594058382,16600.0
2003-05-07,12.719443869499624,12.769790119318628,12.719443869499624,12.769790119318628,4400.0
2003-05-08,12.783527536769784,12.792681722225431,12.769796258586307,12.778950444041955,20800.0
2003-05-09,12.769794769067312,12.769794769067312,12.737755996700844,12.74233308889478,6800.0
2003-05-12,12.788104629497608,12.788104629497608,12.778950444041955,12.778950444041955,1500.0
2003-05-13,12.78353192995076,12.815570717064787,12.78353192995076,12.810993622764,9200.0
2003-05-14,12.81555949135601,12.870483701863453,12.81555949135601,12.870483701863453,5000.0
2003-05-15,12.884221628878551,12.907107093709651,12.865914130004883,12.865914130004883,26700.0
2003-05-16,12.929983307667491,12.952867884679494,12.929983307667491,12.948291667669617,4500.0
2003-05-20,12.975760117527928,13.044414757442562,12.95287465556231,13.044414757442562,3600.0
2003-05-21,13.030681945431793,13.06729780727284,13.030681945431793,13.0352590372858,17800.0
2003-05-22,13.108487464410878,13.131372917925615,13.108487464410878,13.131372917925615,3000.0
2003-05-23,13.186301866870265,13.204610237466325,13.15426309131832,13.181724774221246,3500.0
2003-05-26,13.186298950646378,13.200030225556674,13.18172185900961,13.186298950646378,39200.0
2003-05-27,13.218343311605665,13.22292040517893,13.135958246260836,13.158842841135842,2900.0
2003-05-28,13.117644753290143,13.117644753290143,13.08560598377055,13.094760167345004,7000.0
2003-05-29,13.154261409422633,13.20460854913328,13.154261409422633,13.20460854913328,8300.0
2003-05-30,13.1954543650057,13.20460854913328,13.16341559355021,13.20460854913328,2300.0
2003-06-02,13.200028267666529,13.200028267666529,13.135950740238023,13.163412412994408,6700.0
2003-06-03,13.222916874210284,13.259532740027414,13.222916874210284,13.259532740027414,1500.0
2003-06-04,13.273260794782685,13.273260794782685,13.273260794782685,13.273260794782685,2900.0
2003-06-05,13.332764163810214,13.332764163810214,13.268686618357556,13.268686618357556,3000.0
2003-06-06,13.309877955259337,13.34191672408534,13.286993369809617,13.34191672408534,13000.0
2003-06-09,13.401425784108648,13.410579099781184,13.378540312448608,13.410579099781184,2100.0
2003-06-10,13.438040007122492,13.511271761412694,13.438040007122492,13.511271761412694,5700.0
2003-06-11,13.543308904425595,13.543308904425595,13.474654252217904,13.479231345430588,3200.0
2003-06-12,13.479234505987824,13.525003702863884,13.479234505987824,13.520427481569458,12200.0
2003-06-13,13.575340444520064,13.64857215088773,13.575340444520064,13.634841751563046,11100.0
2003-06-16,13.64857746848894,13.64857746848894,13.483805628469792,13.534152773584786,34600.0
2003-06-17,13.492957797557256,13.492957797557256,13.433457349213338,13.433457349213338,6100.0
2003-06-18,13.387690363275706,13.44261460529246,13.387690363275706,13.424306233623136,4200.0
2003-06-19,13.392256936773585,13.40141111541777,13.332755648576882,13.355641095187355,18500.0
2003-06-20,13.314458466629466,13.314458466629466,13.25953422525604,13.29615009517459,7000.0
2003-06-23,13.349075428291304,13.377178494835936,13.316288368425834,13.377178494835936,11300.0
2003-06-24,13.367811401574643,13.381862488156772,13.363127408253806,13.377178494835936,3800.0
2003-06-25,13.442761669916475,13.442761669916475,13.325664445939436,13.325664445939436,5800.0
2003-06-26,13.255397425580655,13.255397425580655,13.171088225457355,13.171088225457355,6400.0
2003-06-27,13.222612669746086,13.222612669746086,13.110199489945098,13.142986555714485,21200.0
2003-06-30,13.138300014429335,13.2319780927924,13.138300014429335,13.2319780927924,13500.0
2003-07-02,13.14766432728485,13.21323842778838,13.14766432728485,13.21323842778838,13400.0
2003-07-03,13.222616867293018,13.222616867293018,13.091468562582168,13.13362363006232,37600.0
2003-07-04,13.105511375108698,13.114879360491738,13.105511375108698,13.114879360491738,5200.0
2003-07-07,13.06803687139852,13.077404854304405,12.997778786364448,12.997778786364448,8900.0
2003-07-08,13.035249824607956,13.035249824607956,12.997778786364448,12.997778786364448,11000.0
2003-07-09,13.053986957178983,13.06335404754207,13.030566997821014,13.049302965307389,7000.0
2003-07-10,13.058678117721934,13.058678117721934,13.030575042522443,13.0352590372858,7000.0
2003-07-11,13.011839956849665,13.0352590372858,13.011839956849665,13.0352590372858,3900.0
2003-07-14,13.053984185292263,13.058667282789344,13.002461179025238,13.011829160779229,11700.0
2003-07-15,13.044623147495908,13.058674234226702,12.880686953053694,12.92752599337724,22500.0
2003-07-16,12.899419024538869,12.932206074833353,12.89005104063184,12.932206074833353,7700.0
2003-07-17,12.93689395664792,13.002468076953685,12.908789996476546,13.002468076953685,11100.0
2003-07-18,13.016518889084288,13.025885981587193,13.016518889084288,13.025885981587193,1200.0
2003-07-21,12.983724482256566,12.983724482256566,12.908782419216864,12.913466409829327,29800.0
2003-07-22,12.904101657455769,12.960308665489537,12.904101657455769,12.960308665489537,6700.0
2003-07-23,13.039935891686678,13.077406935894622,12.993096863081709,12.993096863081709,6900.0
2003-07-24,12.993100090229897,13.016520057039374,12.969681016800806,13.002468076953685,45400.0
2003-07-25,13.002467859880335,13.03057092620215,12.969680800274828,12.969680800274828,32400.0
2003-07-28,12.94626107347842,12.94626107347842,12.908790019895664,12.92752599337724,16100.0
2003-07-29,12.885360383169743,12.95093444983769,12.880676393639224,12.8994123517613,4900.0
2003-07-30,12.885370946424086,12.94626107347842,12.885370946424086,12.92752599337724,14200.0
2003-07-31,12.84322029309872,12.857272278017046,12.80574922669722,12.838536298125948,32400.0
2003-08-01,12.87600757101191,12.946265709968824,12.87600757101191,12.890059556155576,14100.0
2003-08-05,12.918154087133512,12.918154087133512,12.76358592632968,12.76358592632968,12700.0
2003-08-06,12.787012332376872,12.861954459820586,12.787012332376872,12.857271358563404,4900.0
2003-08-07,12.857266264032654,12.904104405090475,12.843214285687145,12.904104405090475,5300.0
2003-08-08,12.950943211112614,12.974363174608742,12.908788170199845,12.908788170199845,15400.0
2003-08-11,12.89473895683131,12.89473895683131,12.852583909800789,12.852583909800789,4500.0
2003-08-12,12.871323369554675,12.871323369554675,12.824484313207629,12.838536298125948,2200.0
2003-08-13,12.79168898464489,12.79637297659411,12.76358592632968,12.76358592632968,4500.0
2003-08-14,12.758907207426631,12.78701027735638,12.726120143611846,12.78701027735638,14700.0
2003-08-15,12.833852789841044,12.861955867362726,12.810433707469764,12.810433707469764,1700.0
2003-08-18,12.833849296908284,12.880688342283598,12.833849296908284,12.880688342283598,7200.0
2003-08-19,12.922841964940984,13.039939118741913,12.922841964940984,13.039939118741913,23300.0
2003-08-20,12.997777188148245,13.011829160779229,12.98372521551726,13.011829160779229,2900.0
2003-08-21,12.98373536266454,12.98373536266454,12.894742146590731,12.918161225898448,16900.0
2003-08-22,12.90410417109622,12.946259211988073,12.90410417109622,12.946259211988073,3900.0
2003-08-25,12.92752921497378,12.95563228881916,12.880690162977738,12.918161225898448,4500.0
2003-08-26,12.880696326473696,12.94158649783846,12.880696326473696,12.94158649783846,3500.0
2003-08-27,12.927529953271248,12.927529953271248,12.847903828344675,12.847903828344675,13400.0
2003-08-28,12.861955306276702,12.950949423490622,12.861955306276702,12.950949423490622,3500.0
2003-08-29,12.974371444007666,12.983738541996107,12.950951465584485,12.983738541996107,4600.0
2003-09-02,12.918147416503716,12.960302428898723,12.8994123517613,12.8994123517613,3500.0
2003-09-03,12.908793974050567,12.908793974050567,12.847903828344675,12.847903828344675,6200.0
2003-09-04,12.880686953053694,12.94626107347842,12.880686953053694,12.92752599337724,2000.0
2003-09-05,13.011835588227251,13.030570667609872,12.988415622273534,13.030570667609872,9200.0
2003-09-08,13.030569974528802,13.068041024681351,13.025885981587193,13.025885981587193,7700.0
2003-09-09,13.025885071567162,13.04462104202465,12.988414024032432,13.04462104202465,12600.0
2003-09-10,13.039939334754242,13.072726395420773,13.039939334754242,13.072726395420773,7100.0
2003-09-11,13.049305034639024,13.049305034639024,13.025885071567162,13.04462104202465,3300.0
2003-09-12,13.096150083042858,13.110202068299255,13.077414996081709,13.091466981338106,12800.0
2003-09-15,13.072726395420773,13.072726395420773,13.035255341318967,13.072726395420773,6900.0
2003-09-16,13.053992255896633,13.05867535628903,13.025888293259444,13.053992255896633,1900.0
2003-09-17,13.058679015739846,13.091466981338106,13.04462792386416,13.091466981338106,2500.0
2003-09-18,13.11019722062422,13.11019722062422,13.068042173823146,13.077410160530135,10300.0
2003-09-19,13.110202068299255,13.114886063384724,13.08678298625264,13.091466981338106,5500.0
2003-09-22,13.114874520038182,13.152345554360236,13.110190529075432,13.13829358147199,12700.0
2003-09-23,13.18046361672688,13.18046361672688,13.152360532326403,13.152360532326403,1500.0
2003-09-24,13.199206184223948,13.241361278537449,13.147683092644916,13.241361278537449,3200.0
2003-09-25,13.222612158828806,13.264767211297888,13.222612158828806,13.264767211297888,4300.0
2003-09-26,13.246029588063964,13.29755172523681,13.246029588063964,13.29755172523681,5500.0
2003-09-29,13.283502744620064,13.283502744620064,13.236663699728393,13.236663699728393,8000.0
2003-09-30,13.260080673938226,13.29755172523681,13.260080673938226,13.29755172523681,3600.0
2003-10-01,13.325654060954816,13.330337160089044,13.297550105868115,13.330337160089044,4500.0
2003-10-02,13.288184195018085,13.288184195018085,13.278816209156735,13.288184195018085,3100.0
2003-10-03,13.217934693721162,13.217934693721162,13.1476765360295,13.152360532326403,3400.0
2003-10-06,13.14767145379803,13.199194499766792,13.142987459311724,13.199194499766792,5000.0
2003-10-07,13.189831415870808,13.189831415870808,13.100837274296772,13.100837274296772,7400.0
2003-10-08,13.128941444222832,13.161728524920212,13.096153470144507,13.152360532326403,2800.0
2003-10-09,13.082085391827103,13.086769382043377,13.05866544074573,13.06803342117828,3800.0
2003-10-10,13.06805019408027,13.100837274296772,13.06805019408027,13.100837274296772,11500.0
2003-10-14,13.030574602431368,13.030574602431368,12.988419544365533,12.988419544365533,10500.0
2003-10-15,12.965001408328828,12.969685403274896,12.950949423490622,12.950949423490622,5600.0
2003-10-16,12.95094506684882,12.988416120431577,12.92752599337724,12.92752599337724,5300.0
2003-10-17,12.9509512346238,13.00715828845624,12.922848154397986,13.00715828845624,17200.0
2003-10-20,12.988414024032432,13.058672126487524,12.98373003141806,13.04462104202465,8700.0
2003-10-21,13.030571120375567,13.086778147237125,13.030571120375567,13.077410160530135,4700.0
2003-10-22,13.091463276463177,13.128934333161906,13.082095288943378,13.110198358122313,10600.0
2003-10-23,13.124254053555656,13.124254053555656,13.068047005910774,13.091466981338106,4500.0
2003-10-24,13.133616708609216,13.161719774325316,13.114880735878254,13.161719774325316,14100.0
2003-10-27,13.096146855879333,13.114882831604255,13.082095767466129,13.082095767466129,3200.0
2003-10-28,13.068041719755463,13.068041719755463,13.030570667609872,13.030570667609872,15300.0
2003-10-29,13.147669414821042,13.147669414821042,13.072727301423582,13.110198358122313,5800.0
2003-10-30,13.058670055670476,13.058670055670476,13.035250989692608,13.049302965307389,8400.0
2003-10-31,13.058678300843145,13.105517355752887,13.058678300843145,13.105517355752887,1900.0
2003-11-03,13.077414096775366,13.077414096775366,12.997787972559593,13.0352590372858,5700.0
2003-11-04,13.082095767466129,13.086779761397358,13.082095767466129,13.082095767466129,1600.0
2003-11-05,13.063357242314826,13.096144300054284,13.058673249297716,13.096144300054284,500.0
2003-11-06,13.016526279658448,13.016526279658448,12.99310630165293,13.00715828845624,5200.0
2003-11-07,12.946257157313774,12.964993125127831,12.922838090926325,12.932206074833353,5800.0
2003-11-10,12.946258773465596,12.974362728695048,12.93689168176934,12.93689168176934,13400.0
2003-11-11,12.9369003719114,12.983738541996107,12.9369003719114,12.983738541996107,3400.0
2003-11-12,12.979051555155213,12.997787533575858,12.979051555155213,12.988419544365533,3300.0
2003-11-13,13.030573640593303,13.063360707028671,12.997786574157942,13.063360707028671,5200.0
2003-11-14,13.091470175221296,13.128941251666006,13.091470175221296,13.100837274296772,9900.0
2003-11-17,13.138296357752576,13.171084301420295,13.138296357752576,13.1570323255627,3400.0
2003-11-18,13.110203651806223,13.13362363006232,13.105519656155003,13.13362363006232,3700.0
2003-11-19,13.171089389951977,13.185140477857969,13.12893433947308,13.12893433947308,2200.0
2003-11-20,13.142980109554058,13.18045115110952,13.142980109554058,13.18045115110952,3000.0
2003-11-21,13.2319780927924,13.2319780927924,13.208559019891815,13.2319780927924,3000.0
2003-11-24,13.231969791946716,13.231969791946716,13.18981477246659,13.19449876278436,2900.0
2003-11-25,13.208557635831188,13.227292713512425,13.18982166476968,13.222608720747049,4000.0
2003-11-26,13.199194266736216,13.199194266736216,13.16172320488792,13.185142283525389,2000.0
2003-11-27,13.2038697345515,13.2038697345515,13.189817760414934,13.189817760414934,1200.0
2003-11-28,13.189831609320686,13.189831609320686,13.152360532326403,13.152360532326403,9400.0
2003-12-01,13.100822547149937,13.13829358147199,13.058667521865134,13.13829358147199,4000.0
2003-12-02,13.14765466529753,13.14765466529753,13.105499662129937,13.14765466529753,4400.0
2003-12-03,13.203874819589638,13.21324191257477,13.161719774325316,13.161719774325316,5200.0
2003-12-04,13.11020545903522,13.152360532326403,13.11020545903522,13.152360532326403,2800.0
2003-12-05,13.185140661009502,13.236663699728393,13.185140661009502,13.236663699728393,1200.0
2003-12-08,13.231977885305737,13.231977885305737,13.161719774325316,13.161719774325316,1800.0
2003-12-09,13.166410706240027,13.213248875990576,13.128939634411102,13.13362363006232,13900.0
2003-12-10,13.189828580797514,13.189828580797514,13.175776595133282,13.175776595133282,1900.0
2003-12-11,13.18513078214882,13.19449876278436,13.180446791831052,13.19449876278436,900.0
2003-12-12,13.283516372850952,13.29288347673509,13.241361278537449,13.241361278537449,4600.0
2003-12-15,13.269464376952651,13.27414837558542,13.241361278537449,13.241361278537449,3400.0
2003-12-16,13.302232273888686,13.302232273888686,13.255393248548708,13.27412921603674,4200.0
2003-12-17,13.320976512531516,13.35844757739372,13.320976512531516,13.349079587833003,38800.0
2003-12-18,13.358446177989835,13.395917238926645,13.344394195120824,13.395917238926645,16400.0
2003-12-19,13.363125130268218,13.377176214455083,13.349073152701123,13.367809122790582,11600.0
2003-12-22,13.395912168261384,13.400596160778052,13.36780910654158,13.386544183228038,59700.0
2003-12-23,13.381866657914845,13.381866657914845,13.344395593052646,13.349079587833003,15300.0
2003-12-24,13.349078189410491,13.395917238926645,13.349078189410491,13.395917238926645,14000.0
2003-12-29,13.466439410934443,13.466439410934443,13.40407297555972,13.432857413806458,11900.0
2003-12-30,13.384875666821488,13.404065892205466,13.360888800131823,13.384875666821488,13300.0
2003-12-31,13.346502964198448,13.37528740197108,13.346502964198448,13.360895640605152,6000.0
2004-01-02,13.38968031429532,13.38968031429532,13.24095964896878,13.260148969475043,25800.0
2004-01-05,13.260148969475043,13.260148969475043,13.226566972308484,13.260148969475043,15300.0
2004-01-06,13.308120108973156,13.3129176665858,13.274538120725191,13.3129176665858,4900.0
2004-01-07,13.341703289696335,13.365691079903575,13.312918856488276,13.365691079903575,8700.0
2004-01-08,13.312929456563754,13.336916350829306,13.312929456563754,13.322524580286522,2800.0
2004-01-09,13.418470860621811,13.432863543833614,13.408876653521824,13.423268421692413,6000.0
2004-01-12,13.447245127324924,13.480827112058432,13.442447570214355,13.4568393265056,12400.0
2004-01-13,13.447258587432716,13.45205614934543,13.41847321595644,13.45205614934543,8400.0
2004-01-14,13.46644339776154,13.524013206339712,13.46644339776154,13.524013206339712,9200.0
2004-01-15,13.509609679430444,13.514407235880396,13.47602769932112,13.514407235880396,6500.0
2004-01-16,13.480833501342998,13.509617942608424,13.480833501342998,13.480833501342998,6400.0
2004-01-19,13.480829714396195,13.500019031502314,13.46643704028614,13.500019031502314,8000.0
2004-01-20,13.495225740659622,13.57198577847752,13.490429096146867,13.490429096146867,70300.0
2004-01-21,13.50961602520057,13.57678001696766,13.50961602520057,13.57678001696766,25800.0
2004-01-22,13.605566066611097,13.67273006182102,13.595970948712306,13.658337384972834,14900.0
2004-01-23,13.634356460984836,13.643951583074935,13.53840707016622,13.53840707016622,14000.0
2004-01-26,13.538408276346168,13.557598522236091,13.495231138135122,13.495231138135122,10200.0
2004-01-27,13.543198021084113,13.595970251781548,13.543198021084113,13.57678001696766,6700.0
2004-01-28,13.562393022802762,13.567190583192485,13.456848524311155,13.461646084700874,17800.0
2004-01-29,13.461652213805063,13.47604490152722,13.432867753402252,13.471247338953168,10400.0
2004-01-30,13.476030752106572,13.509612739823378,13.476030752106572,13.509612739823378,3100.0
2004-02-02,13.547996295455928,13.547996295455928,13.514414297798428,13.543198736499027,17000.0
2004-02-03,13.552799285456704,13.56719196809502,13.548001724577269,13.56719196809502,10100.0
2004-02-04,13.528804612133897,13.547993929569664,13.504816821538377,13.53360125521235,5100.0
2004-02-05,13.524005412433665,13.552789842613707,13.490423424716862,13.509612739823378,13300.0
2004-02-06,13.59117389065568,13.629553448624486,13.586376331529474,13.610364127160503,29800.0
2004-02-09,13.615170171994652,13.658347318901816,13.615170171994652,13.648753109065812,9000.0
2004-02-10,13.653538175131288,13.653538175131288,13.615158623217525,13.615158623217525,13200.0
2004-02-11,13.624761740613408,13.715913573074532,13.624761740613408,13.682331559810232,48500.0
2004-02-12,13.70631797711031,13.71591309915178,13.67273596500636,13.67273596500636,14900.0
2004-02-13,13.706322435281963,13.706322435281963,13.648753514390448,13.696727310119549,22700.0
2004-02-16,13.701516146728142,13.701516146728142,13.682326823665754,13.701516146728142,8100.0
2004-02-17,13.696722855068838,13.696722855068838,13.648749074943884,13.67273596500636,30900.0
2004-02-18,13.711108905308128,13.711108905308128,13.648742472291064,13.653539115950196,23900.0
2004-02-19,13.6391440609209,13.6391440609209,13.624751388297184,13.624751388297184,35100.0
2004-02-20,13.64395132535374,13.64395132535374,13.576786387032907,13.600774191805057,67500.0
2004-02-23,13.619957828418476,13.658337384972834,13.619957828418476,13.658337384972834,17000.0
2004-02-24,13.672730548782251,13.68712322614304,13.672730548782251,13.68712322614304,8600.0
2004-02-25,13.706322435281963,13.711119997863175,13.696727310119549,13.696727310119549,13500.0
2004-02-26,13.715899152380183,13.725494264665036,13.70150648395291,13.706304040095336,14500.0
2004-02-27,13.730304090125808,13.763886098091191,13.706316287978323,13.763886098091191,17800.0
2004-03-01,13.778282555360246,13.79267524154894,13.754295660087156,13.783080117423143,8800.0
2004-03-02,13.778272431972653,13.787867549048574,13.739892878709693,13.759083112861536,67500.0
2004-03-03,13.754284146885894,13.754284146885894,13.70630948145613,13.73029727169133,9000.0
2004-03-04,13.754285554323577,13.759083112861536,13.72070355959858,13.759083112861536,9600.0
2004-03-05,13.859838773576811,13.879029021126732,13.826256755405812,13.850244564843216,30400.0
2004-03-08,13.91740860118521,13.970180866906128,13.845447002955735,13.850244564843216,15600.0
2004-03-09,13.912604608328062,13.912604608328062,13.85503480733076,13.903009488988358,57300.0
2004-03-10,13.893422383357125,13.893422383357125,13.869435486213185,13.893422383357125,8200.0
2004-03-11,13.926999412100672,13.926999412100672,13.831050034147031,13.89821404968993,32100.0
2004-03-12,13.922201851698883,13.922201851698883,13.89341648928814,13.89821404968993,25000.0
2004-03-15,13.90780777953296,13.90780777953296,13.874225775120143,13.888618454886062,19300.0
2004-03-16,13.90301253242331,13.941392103142666,13.864632961703952,13.936594542422602,20600.0
2004-03-17,13.974979313423816,13.974979313423816,13.927005518453772,13.946194853433497,21200.0
2004-03-18,13.946186605841698,13.979768608477368,13.946186605841698,13.96057928484596,4200.0
2004-03-19,13.946194853433497,13.950992415938794,13.912612830937867,13.946194853433497,6800.0
2004-03-22,13.950982756432923,13.970172993167024,13.926995875556152,13.970172993167024,27800.0
2004-03-23,13.96057903088898,13.984565913752126,13.946186352146531,13.984565913752126,7400.0
2004-03-24,13.989360177139972,13.99415773559038,13.984562618689564,13.99415773559038,17900.0
2004-03-25,13.984566402514714,13.994161522011694,13.955781959064728,13.955781959064728,9200.0
2004-03-26,13.946186631581782,13.946186631581782,13.855034827801768,13.883820185863422,26800.0
2004-03-29,13.83584433181609,13.83584433181609,13.787869654152534,13.831046772545648,15200.0
2004-03-30,13.826255577607968,13.845445823523155,13.816660454650371,13.816660454650371,4800.0
2004-03-31,13.845447002955735,13.864636335464292,13.816661631630852,13.850244564843216,5300.0
2004-04-01,13.84543945035698,13.84543945035698,13.797464772693418,13.831046772545648,37300.0
2004-04-02,13.691917228273356,13.691917228273356,13.643942564574786,13.663131881029852,19600.0
2004-04-05,13.634347926145534,13.634347926145534,13.591170818809315,13.59596837685119,8000.0
2004-04-06,13.643946575143646,13.643946575143646,13.605567015911436,13.61995877872297,11300.0
2004-04-07,13.658332685936807,13.682320472430986,13.639143371781955,13.67752291513215,6900.0
2004-04-08,13.677526932558878,13.691919608682868,13.65833669772689,13.691919608682868,2900.0
2004-04-12,13.67272935074976,13.67272935074976,13.6295522374915,13.653539115950196,10300.0
2004-04-13,13.562386603926972,13.571981720165182,13.53360125521235,13.53360125521235,9100.0
2004-04-14,13.538405912617636,13.538405912617636,13.480837015081631,13.50482390321478,13200.0
2004-04-15,13.504824141641215,13.519216823799884,13.504824141641215,13.519216823799884,4600.0
2004-04-16,13.547993015726128,13.576777447458529,13.543195457930633,13.571980804703616,4300.0
2004-04-19,13.586379660178428,13.586379660178428,13.524013206339712,13.524013206339712,12600.0
2004-04-20,13.504806897085963,13.51440200627289,13.466427375378236,13.466427375378236,15200.0
2004-04-21,13.476029828700511,13.528802042948309,13.471232271492491,13.528802042948309,11000.0
2004-04-22,13.567203526177188,13.567203526177188,13.538418136377894,13.56240596121064,3900.0
2004-04-23,13.543203712356512,13.55759639451518,13.504824141641215,13.519216823799884,21400.0
2004-04-26,13.51921774102722,13.54800219225632,13.51921774102722,13.53840707016622,11400.0
2004-04-27,13.552799285456704,13.56719196809502,13.524014835221246,13.56719196809502,296300.0
2004-04-28,13.57198789431468,13.57198789431468,13.524013206339712,13.524013206339712,9300.0
2004-04-29,13.52401109798168,13.557593099816492,13.490429096146867,13.490429096146867,3900.0
2004-04-30,13.524009892970476,13.610364127160503,13.524009892970476,13.610364127160503,26200.0
2004-05-03,13.581576629673064,13.63914641506406,13.581576629673064,13.615158623217525,13000.0
2004-05-04,13.667933006593293,13.667933006593293,13.610364127160503,13.610364127160503,16000.0
2004-05-05,13.643955819027989,13.643955819027989,13.57199421109316,13.605576233793313,3300.0
2004-05-06,13.567183943640586,13.60076593489306,13.567183943640586,13.59596837685119,10900.0
2004-05-07,13.45205452454804,13.45685117084002,13.404079826256876,13.40887738759012,12600.0
2004-05-10,13.428047853670511,13.4712249299717,13.428047853670511,13.466427375378236,12000.0
2004-05-11,13.452050717627117,13.456847362561652,13.428062917749434,13.428062917749434,4400.0
2004-05-12,13.423264427477118,13.42806198712016,13.389682425016762,13.389682425016762,42900.0
2004-05-13,13.36569413316724,13.380085895538611,13.336908778342815,13.341706337480218,32700.0
2004-05-14,13.346506716441812,13.408874083364084,13.346506716441812,13.399278963062036,7500.0
2004-05-17,13.456848524311155,13.461646084700874,13.42326651662422,13.461646084700874,8100.0
2004-05-18,13.41846473716269,13.452047649331476,13.41846473716269,13.432857413806458,7100.0
2004-05-19,13.384882519575552,13.389680078377786,13.360895640605152,13.360895640605152,15800.0
2004-05-20,13.418465669896262,13.418465669896262,13.384883670433949,13.413668110681522,9600.0
2004-05-21,13.437661104904212,13.456850434145403,13.399281531380623,13.423268421692413,5300.0
2004-05-25,13.404079826256876,13.428066717881824,13.399282264923633,13.40887738759012,3900.0
2004-05-26,13.43765285264201,13.4808299607205,13.408868418936567,13.476032402596148,18000.0
2004-05-27,13.504820110712224,13.581579229231698,13.504820110712224,13.581579229231698,21500.0
2004-05-28,13.552786772439674,13.552786772439674,13.504812122980494,13.514407235880396,4500.0
2004-05-31,13.52880485801293,13.547994175797452,13.500019508775146,13.547994175797452,1800.0
2004-06-01,13.514415501992806,13.514415501992806,13.44725150069319,13.480833501342998,7700.0
2004-06-02,13.442459401881552,13.471243854839749,13.404079826256876,13.40887738759012,5800.0
2004-06-03,13.432861660779812,13.442456781575942,13.408874773830568,13.442456781575942,4800.0
2004-06-04,13.4136678944596,13.4136678944596,13.336908778342815,13.341706337480218,9200.0
2004-06-07,13.341704683758918,13.341704683758918,13.29852757191498,13.336907125216175,5100.0
2004-06-08,13.303331953499065,13.351306648491107,13.303331953499065,13.351306648491107,27500.0
2004-06-09,13.351306648491107,13.370496892504406,13.346509087487789,13.351306648491107,31000.0
2004-06-10,13.341707534613947,13.341707534613947,13.317720651815458,13.317720651815458,24000.0
2004-06-11,13.32252200866649,13.32252200866649,13.279344875289803,13.279344875289803,8100.0
2004-06-14,13.312926434039076,13.312926434039076,13.231369730994668,13.231369730994668,8200.0
2004-06-15,13.346502964198448,13.360895640605152,13.332111202832518,13.360895640605152,1600.0
2004-06-16,13.3129176665858,13.3129176665858,13.3129176665858,13.3129176665858,500.0
2004-06-17,13.312920247543202,13.336907125216175,13.312920247543202,13.336907125216175,600.0
2004-06-18,13.389692878635929,13.389692878635929,13.332123948056006,13.332123948056006,2600.0
2004-06-21,13.35130052300068,13.360895640605152,13.327313644030284,13.360895640605152,149200.0
2004-06-22,13.346506265189154,13.370494065133236,13.341708705200343,13.370494065133236,1700.0
2004-06-23,13.356100201306726,13.356100201306726,13.356100201306726,13.356100201306726,1300.0
2004-06-24,13.442452531568966,13.480832087578207,13.428059854925202,13.432857413806458,21100.0
2004-06-25,13.321318174530678,13.321318174530678,13.287372479948148,13.321318174530678,8400.0
2004-06-28,13.277680394909597,13.277680394909597,13.224337529055155,13.243734682560962,138800.0
2004-06-29,13.272835857235458,13.282533974477056,13.272835857235458,13.282533974477056,7800.0
2004-06-30,13.311630458873385,13.340726659097651,13.28738285456022,13.30678093801075,10500.0
2004-07-02,13.476503062590227,13.491050692232168,13.457104989799612,13.491050692232168,12200.0
2004-07-05,13.43770316257218,13.476499297313932,13.43770316257218,13.447402196257618,27600.0
2004-07-06,13.4425551923728,13.4425551923728,13.408609493078698,13.43770567462351,52200.0
2004-07-07,13.4280050538375,13.447402196257618,13.42315553699478,13.447402196257618,5300.0
2004-07-08,13.457104989799612,13.491050692232168,13.447405953404305,13.491050692232168,12400.0
2004-07-09,13.481353246539738,13.481353246539738,13.461956096411418,13.46680561518128,5600.0
2004-07-12,13.486205257557948,13.520150970269016,13.486205257557948,13.500753816556104,13200.0
2004-07-13,13.466814780255394,13.466814780255394,13.413470962433978,13.428019528644846,3400.0
2004-07-14,13.471657994942834,13.471657994942834,13.413464682297038,13.42316372189656,6300.0
2004-07-15,13.452251089357771,13.452251089357771,13.413455881365602,13.413455881365602,5300.0
2004-07-16,13.505598604572697,13.544393823358018,13.48135101473751,13.544393823358018,4700.0
2004-07-19,13.515305479361077,13.55410072064757,13.505606437801571,13.55410072064757,8200.0
2004-07-20,13.515298283220435,13.554093503850648,13.491050692232168,13.491050692232168,3900.0
2004-07-21,13.452255489037096,13.476503080056792,13.418309786560544,13.476503080056792,7600.0
2004-07-22,13.476504633544822,13.491052264882576,13.457106558492972,13.481353227356657,3400.0
2004-07-23,13.466804026194918,13.491050692232168,13.466804026194918,13.491050692232168,4000.0
2004-07-26,13.4765058665909,13.520149689548534,13.466806828177551,13.520149689548534,11600.0
2004-07-27,13.51044848037586,13.51044848037586,13.40861045027276,13.40861045027276,4400.0
2004-07-28,13.42315553699478,13.447402196257618,13.41345650330934,13.447402196257618,1100.0
2004-07-29,13.40860698646662,13.447402196257618,13.40860698646662,13.447402196257618,1300.0
2004-07-30,13.491052264882576,13.500751302408505,13.481353227356657,13.481353227356657,1400.0
2004-08-03,13.51530388490205,13.578345797698455,13.505604844486784,13.578345797698455,5800.0
2004-08-04,13.578347399594817,13.607443599321808,13.55410072064757,13.55410072064757,2600.0
2004-08-05,13.602592473785217,13.602592473785217,13.578345797698455,13.578345797698455,2100.0
2004-08-06,13.7092783923713,13.733525065493687,13.704428872756566,13.718977431600772,7800.0
2004-08-09,13.68017941902274,13.714126051721172,13.646233711275473,13.646233711275473,6600.0
2004-08-10,13.651081657752684,13.685027361589718,13.651081657752684,13.655931176150984,4300.0
2004-08-11,13.597727838119056,13.631673514577432,13.597727838119056,13.621974485603523,3200.0
2004-08-12,13.6607747273379,13.71896799774682,13.65592521105794,13.675323276177798,7300.0
2004-08-13,13.723824747105024,13.7383733045932,13.723824747105024,13.7383733045932,1600.0
2004-08-16,13.67047974924962,13.67047974924962,13.626835008558828,13.626835008558828,3900.0
2004-08-17,13.67533425047512,13.709279966725257,13.655936169788523,13.709279966725257,3200.0
2004-08-18,13.709268965186892,13.709268965186892,13.675323276177798,13.675323276177798,4600.0
2004-08-19,13.689881886038666,13.709279966725257,13.689881886038666,13.709279966725257,27700.0
2004-08-20,13.74805755050675,13.74805755050675,13.733509008672277,13.733509008672277,2600.0
2004-08-23,13.699576232241116,13.699576232241116,13.651081972092523,13.651081972092523,9000.0
2004-08-24,13.62683499071225,13.655931176150984,13.60258739872076,13.655931176150984,17100.0
2004-08-25,13.646226178498011,13.675323276177798,13.641376662218049,13.675323276177798,3200.0
2004-08-26,13.689882517817445,13.699581558608342,13.689882517817445,13.699581558608342,1200.0
2004-08-27,13.723828235634151,13.723828235634151,13.699581558608342,13.699581558608342,900.0
2004-08-30,13.733524098132085,13.74807265595152,13.723825059585792,13.74807265595152,1400.0
2004-08-31,13.772320874449132,13.801417068405236,13.772320874449132,13.78201991408494,2200.0
2004-09-01,13.757768845694647,13.777165993819464,13.7383707726188,13.777165993819464,27800.0
2004-09-02,13.767463819249638,13.767463819249638,13.723819089727998,13.723819089727998,4300.0
2004-09-03,13.680175309960468,13.685024827460754,13.675326717411068,13.680175309960468,6100.0
2004-09-07,13.651075694777974,13.675323276177798,13.626829038328808,13.675323276177798,4400.0
2004-09-08,13.62683840882337,13.718977431600772,13.62683840882337,13.718977431600772,2300.0
2004-09-09,13.723827602288804,13.728677122460454,13.685032365867018,13.709279966725257,3500.0
2004-09-10,13.772313329898244,13.777162847059556,13.743217151881186,13.76746381273693,4700.0
2004-09-13,13.762617439012578,13.777165993819464,13.762617439012578,13.777165993819464,11700.0
2004-09-14,13.76746256461944,13.76746256461944,13.733516872518493,13.743215905961833,5400.0
2004-09-15,13.748066669042505,13.76746381273693,13.748066669042505,13.76746381273693,9700.0
2004-09-16,13.74807788789562,13.854764577651649,13.74807788789562,13.854764577651649,6000.0
2004-09-17,13.869306867611302,13.869306867611302,13.820812603311206,13.820812603311206,3800.0
2004-09-20,13.835359568892992,13.864455754146258,13.835359568892992,13.859606235778871,26000.0
2004-09-21,13.869299602838357,13.869299602838357,13.82080536393966,13.845052020913666,11000.0
2004-09-22,13.825670248523265,13.869315019551232,13.825670248523265,13.869315019551232,2100.0
2004-09-23,13.869299614900855,13.893546271895952,13.830504408738292,13.830504408738292,2500.0
2004-09-24,13.869299602838357,13.869299602838357,13.845052020913666,13.845052020913666,1200.0
2004-09-27,13.879004938840856,13.879004938840856,13.864456383078734,13.864456383078734,2600.0
2004-09-28,13.89839452825744,13.908093560156432,13.874147873460538,13.908093560156432,11800.0
2004-09-29,13.86446270826499,13.86446270826499,13.825667466818086,13.825667466818086,3300.0
2004-09-30,13.825664979984518,13.825664979984518,13.7723211857332,13.79171926544326,7400.0
2004-10-01,13.743223136678376,13.772319327366024,13.743223136678376,13.74807265595152,3100.0
2004-10-04,13.73836638924016,13.76261304789777,13.71411973058255,13.743215905961833,5900.0
2004-10-05,13.791716730714668,13.801414843835968,13.782017692642183,13.801414843835968,5500.0
2004-10-06,13.80141266021324,13.80141266021324,13.752919327425683,13.777165993819464,4000.0
2004-10-07,13.748072342918652,13.748072342918652,13.7383733045932,13.7383733045932,2200.0
2004-10-08,13.796571266970789,13.825667466818086,13.78202270457138,13.825667466818086,3600.0
2004-10-12,13.859600570068482,13.859600570068482,13.830504396709532,13.845052020913666,1700.0
2004-10-13,13.835361136436552,13.883854475702597,13.825662098602882,13.879005881736918,4800.0
2004-10-14,13.888695496358444,13.908093560156432,13.888695496358444,13.908093560156432,5600.0
2004-10-15,13.927493846097928,13.927493846097928,13.874151008501142,13.903247185822188,4900.0
2004-10-18,13.908096702867496,13.908096702867496,13.893548151731574,13.903247185822188,2800.0
2004-10-19,13.883857877635435,13.9420511939453,13.883857877635435,13.9420511939453,2700.0
2004-10-20,13.99054449347943,13.99054449347943,13.980845453946232,13.98569497371283,5000.0
2004-10-21,13.9905428988595,14.009940050763715,13.966295302790211,14.009940050763715,10700.0
2004-10-22,13.966297179229672,14.024490492663304,13.95174954458477,14.024490492663304,3600.0
2004-10-25,14.072988870696184,14.072988870696184,14.01964506157046,14.01964506157046,4400.0
2004-10-26,14.039039052259549,14.039039052259549,14.014791452932473,14.024490492663304,7900.0
2004-10-27,14.014786457654496,14.04873215966182,13.942045535502942,13.956594089913658,6600.0
2004-10-28,13.93235118123157,14.019640687127698,13.93235118123157,13.98569497371283,2300.0
2004-10-29,13.985686476162591,14.014782652132348,13.985686476162591,14.014782652132348,3900.0
2004-11-01,14.000231892206614,14.000231892206614,13.961436691282284,13.961436691282284,7400.0
2004-11-02,13.995388033684607,13.995388033684607,13.971140445211455,13.975989962906084,2400.0
2004-11-03,13.966286540275426,14.029329325551018,13.966286540275426,14.000233153474165,3500.0
2004-11-04,14.009941933067063,14.039039052259549,14.005092413201648,14.024490492663304,3900.0
2004-11-05,13.937195387197011,13.937195387197011,13.917798240477444,13.937195387197011,1900.0
2004-11-08,13.946899139263286,13.956598178378345,13.927501061033166,13.951748658820817,4200.0
2004-11-09,13.966304176390285,13.966304176390285,13.932358445276808,13.932358445276808,6200.0
2004-11-10,13.942044605593075,13.942044605593075,13.912948423663316,13.912948423663316,11100.0
2004-11-11,13.956587788396718,13.966285895340745,13.927490692712873,13.966285895340745,5300.0
2004-11-12,13.966285596808063,14.029328377824914,13.966285596808063,14.029328377824914,3600.0
2004-11-15,14.02933941007731,14.02933941007731,13.966296579485464,13.99054417777129,6800.0
2004-11-16,13.98569497371283,13.98569497371283,13.937200700998163,13.98569497371283,7900.0
2004-11-17,13.98570303419587,14.077842112961791,13.976003989072751,14.077842112961791,35100.0
2004-11-18,14.024490492663304,14.024490492663304,13.995394298422156,14.024490492663304,13300.0
2004-11-19,14.063289828136668,14.063289828136668,13.985699337563773,14.01964506157046,8200.0
2004-11-22,13.985686476162591,14.014782652132348,13.966288408882251,14.014782652132348,15200.0
2004-11-23,14.02449046193049,14.072984735527024,14.019640942075704,14.068135215672235,5800.0
2004-11-24,14.077834251235656,14.102080925551116,14.06328569167558,14.082683771089018,9700.0
2004-11-25,14.111771752837244,14.136018413042232,14.111771752837244,14.136018413042232,9800.0
2004-11-26,14.160274238840085,14.160274238840085,14.082683771089018,14.082683771089018,4800.0
2004-11-29,14.07297970246811,14.082678738708925,14.034184482455872,14.058431148106896,7600.0
2004-11-30,14.058439320398517,14.082686925095889,14.043890757580096,14.063288841337991,4400.0
2004-12-01,14.126330715735191,14.126330715735191,14.063288793638936,14.121482119763703,11800.0
2004-12-02,14.121486891063972,14.121486891063972,14.072992590400233,14.077842112961791,13700.0
2004-12-03,14.155427136617032,14.2281680969383,14.155427136617032,14.203921418481707,12200.0
2004-12-06,14.228162093413138,14.237861130683896,14.203915425187349,14.237861130683896,15700.0
2004-12-07,14.24754885210525,14.252398367203824,14.237850746858538,14.252398367203824,10900.0
2004-12-08,14.262099291447903,14.296044976695567,14.2475507442201,14.296044976695567,12400.0
2004-12-09,14.281511899484592,14.281511899484592,14.203921418481707,14.203921418481707,6700.0
2004-12-10,14.228162093413138,14.237861130683896,14.22331257477776,14.237861130683896,9200.0
2004-12-13,14.247558909724814,14.271806502334508,14.237860797632017,14.271806502334508,25600.0
2004-12-14,14.26210055070885,14.305745271295292,14.26210055070885,14.305745271295292,13100.0
2004-12-15,14.354242028086896,14.354242028086896,14.33484395999822,14.354242028086896,15500.0
2004-12-16,14.359095003418304,14.359095003418304,14.281504562277965,14.32999789427741,13900.0
2004-12-17,14.300903926642796,14.315452483468183,14.300903926642796,14.310602964526389,15300.0
2004-12-20,14.296055039304788,14.296055039304788,14.281507406787846,14.28635600099269,40600.0
2004-12-21,14.296044976695567,14.296044976695567,14.286345945210364,14.296044976695567,144100.0
2004-12-22,14.281507770575598,14.281507770575598,14.208765906333143,14.208765906333143,158400.0
2004-12-23,14.26696421036753,14.300909932264329,14.223319446514052,14.2766632523242,39200.0
2004-12-24,14.329996653508656,14.329996653508656,14.305749989608335,14.32029854291909,7700.0
2004-12-29,14.207500999995917,14.393861568971072,14.148650983248922,14.29577696052055,81500.0
2004-12-30,14.124137011635115,14.148658644728254,14.124137011635115,14.148658644728254,59500.0
2004-12-31,14.173179951044952,14.182988604703413,14.173179951044952,14.182988604703413,26000.0
2005-01-04,14.187894211248665,14.187894211248665,14.14866052848073,14.163372574890715,82700.0
2005-01-05,14.153561677533125,14.182986699150412,14.153561677533125,14.168273720639482,51100.0
2005-01-06,14.163369394469171,14.182986699150412,14.163369394469171,14.168273720639482,46400.0
2005-01-07,14.17808366903536,14.182987995653988,14.143754318109623,14.148658644728254,65900.0
2005-01-10,14.133938674417136,14.138842998610151,14.124130026031107,14.138842998610151,80100.0
2005-01-11,14.13393550515334,14.15845712061991,14.124126858966708,14.15845712061991,34600.0
2005-01-12,14.153554691188548,14.178075374531858,14.148650367439066,14.173171050782372,32500.0
2005-01-13,14.197709478562944,14.236943179604497,14.197709478562944,14.236943179604497,71000.0
2005-01-14,14.212413594943683,14.241839555845916,14.197701549897262,14.241839555845916,89700.0
2005-01-17,14.236932031666472,14.246739747693212,14.22221905451963,14.246739747693212,68200.0
2005-01-18,14.236943179604497,14.261463891978506,14.23203885004865,14.236943179604497,215500.0
2005-01-19,14.271263600564962,14.276167927044956,14.251646294644988,14.271263600564962,156000.0
2005-01-20,14.25655157820544,14.27126455863314,14.251647251396204,14.25655157820544,55500.0
2005-01-21,14.251644072523588,14.266357049669514,14.227123379351523,14.261452723954203,29000.0
2005-01-24,14.276171423624014,14.281075751305195,14.26145844058047,14.276171423624014,57000.0
2005-01-25,14.31049727700028,14.315401603480272,14.246741968164995,14.271263600564962,120700.0
2005-01-26,14.271259449961596,14.300684464879057,14.256546474800688,14.290875814771784,26000.0
2005-01-27,14.281079257077415,14.28598265055744,14.25165328376673,14.266366270422072,39500.0
2005-01-28,14.295786494095616,14.315403803029774,14.271265793332695,14.310499475796234,41200.0
2005-01-31,14.295781411991005,14.300685737481071,14.261452068964974,14.300685737481071,96100.0
2005-02-01,14.300684782806613,14.300684782806613,14.285971807318608,14.285971807318608,72200.0
2005-02-02,14.29578013982542,14.29578013982542,14.281068100068868,14.290875814771784,50600.0
2005-02-03,14.261454947604976,14.271263600564962,14.261454947604976,14.271263600564962,79400.0
2005-02-04,14.325209271343017,14.344826577194938,14.27616787752246,14.330113597805994,57800.0
2005-02-07,14.339919069066086,14.36444069594026,14.310494052221497,14.349727719815755,58800.0
2005-02-08,14.364447373387032,14.379159420946149,14.310500704590655,14.364447373387032,125700.0
2005-02-09,14.359542062279475,14.39387141810608,14.330116098366847,14.39387141810608,44300.0
2005-02-10,14.374249346643772,14.388962323725677,14.369345020949805,14.37915367233774,66600.0
2005-02-11,14.354636496776273,14.37425286895452,14.349732169880534,14.354636496776273,56400.0
2005-02-14,14.359541434582027,14.379157807594831,14.34973278037325,14.374253480490443,84000.0
2005-02-15,14.374253480490443,14.379157807594831,14.359541434582027,14.374253480490443,64000.0
2005-02-16,14.379159420946149,14.379159420946149,14.349734390423064,14.364447373387032,68500.0
2005-02-17,14.344819900476825,14.364437197197988,14.320299214979569,14.359532873017695,69700.0
2005-02-18,14.325211522092076,14.335020176559157,14.310499475796234,14.310499475796234,59600.0
2005-02-21,14.320308130263314,14.320308130263314,14.310499475796234,14.310499475796234,36700.0
2005-02-22,14.315405070837643,14.320309398505524,14.29578776016613,14.320309398505524,80600.0
2005-02-23,14.359541148094818,14.359541148094818,14.295785832414502,14.33501951306211,126000.0
2005-02-24,14.315402564511556,14.315402564511556,14.251647251396204,14.25655157820544,97400.0
2005-02-25,14.295784269564912,14.315401575446472,14.271263572617595,14.315401575446472,85800.0
2005-02-28,14.335013804850156,14.335013804850156,14.271259449961596,14.290875814771784,220100.0
2005-03-01,14.28106841756032,14.285971807318608,14.251642466584313,14.285971807318608,123500.0
2005-03-02,14.26145907338348,14.28597977747255,14.251650417585893,14.281076384978658,42400.0
2005-03-03,14.24673782469341,14.290875814771784,14.23202578493686,14.290875814771784,90700.0
2005-03-04,14.305597974110649,14.344831664323369,14.271268612100137,14.339927336121155,34900.0
2005-03-07,14.335014743691248,14.349727719815755,14.320302702971166,14.349727719815755,52300.0
2005-03-08,14.330115186055568,14.33501951306211,14.27126513278652,14.33501951306211,104500.0
2005-03-09,14.310495045702812,14.310495045702812,14.20260175077498,14.261452723954203,70500.0
2005-03-10,14.271261375384825,14.276165701100131,14.222219053636216,14.261452723954203,39200.0
2005-03-11,14.241843414477524,14.251651135364172,14.197705396570283,14.197705396570283,66900.0
2005-03-14,14.212421531825267,14.236943179604497,14.197709478562944,14.236943179604497,37800.0
2005-03-15,14.236938425083236,14.236938425083236,14.197704737144042,14.207512457575165,25500.0
2005-03-16,14.22712149139876,14.241834466592262,14.207504191140758,14.217312841269758,39900.0
2005-03-17,14.246739746808275,14.261452723954203,14.222219053636216,14.261452723954203,35300.0
2005-03-18,14.241839533182429,14.261455905014673,14.23203087956396,14.25655157820544,72300.0
2005-03-21,14.256551600892337,14.256551600892337,14.222222248577758,14.241839555845916,29700.0
2005-03-22,14.25164925766412,14.25164925766412,14.153565513885836,14.153565513885836,45500.0
2005-03-23,14.12413761815735,14.182988604703413,14.12413761815735,14.182988604703413,34100.0
2005-03-24,14.182992412132888,14.197705396570283,14.173183755841288,14.197705396570283,37100.0
2005-03-28,14.171441272027998,14.1813515975116,14.126845752452436,14.166486109286195,23200.0
2005-03-29,14.201169966706429,14.206125128981832,14.141709909602742,14.201169966706429,32500.0
2005-03-30,14.20611392025056,14.23088876697946,14.20611392025056,14.23088876697946,28400.0
2005-03-31,14.255670878443366,14.305221538967134,14.220985699606803,14.305221538967134,54900.0
2005-04-01,14.260622112776286,14.329992451350392,14.260622112776286,14.29035212286519,18700.0
2005-04-04,14.310180986079722,14.339911960323452,14.270540632188665,14.325046473201589,19800.0
2005-04-05,14.310174442048927,14.310174442048927,14.270534106285364,14.300265066933152,19300.0
2005-04-06,14.310171098154225,14.320081416054382,14.275485930603596,14.320081416054382,16900.0
2005-04-07,14.320082606316188,14.33494808440202,14.295307754606476,14.310172287592298,20400.0
2005-04-08,14.32009809212602,14.344873915728416,14.295323213624656,14.339918751007934,21800.0
2005-04-11,14.339903243763963,14.389453892283402,14.30026291396842,14.310172287592298,51000.0
2005-04-12,14.37460335721629,14.419198892732762,14.31018716364762,14.34487331523898,38000.0
2005-04-13,14.414242375895462,14.414242375895462,14.379557172659212,14.379557172659212,16600.0
2005-04-14,14.389462348204988,14.414237214473571,14.334956508293423,14.414237214473571,18800.0
2005-04-15,14.434051306807987,14.44396162750272,14.419186770866087,14.429097091560822,18100.0
2005-04-18,14.448908310482302,14.448908310482302,14.394402523740746,14.443953153042196,38900.0
2005-04-19,14.443962324373787,14.47864750337859,14.409277145368982,14.47864750337859,18000.0
2005-04-20,14.439009198369396,14.478649543546304,14.429099820900456,14.453874682223375,28300.0
2005-04-21,14.458818625362522,14.46872894024274,14.429088625821512,14.443953153042196,44500.0
2005-04-22,14.443970567733908,14.44892573114832,14.389465660376954,14.434060240905088,18600.0
2005-04-25,14.434058585231432,14.434058585231432,14.419194041794045,14.424149204640065,20700.0
2005-04-26,14.434056918468324,14.434056918468324,14.414237214473571,14.414237214473571,24400.0
2005-04-27,14.424149204640065,14.424149204640065,14.414238878948018,14.424149204640065,23800.0
2005-04-28,14.42414844131158,14.49351882728347,14.419193278727784,14.49351882728347,15400.0
2005-04-29,14.488557824551458,14.498468145724331,14.429097787714726,14.47864750337859,33600.0
2005-05-02,14.483597657361234,14.4885528162348,14.429092799951846,14.4885528162348,19400.0
2005-05-03,14.49846313398193,14.49846313398193,14.453867649219756,14.4885528162348,36800.0
2005-05-04,14.463781418584077,14.48360111370816,14.404320443011516,14.48360111370816,22600.0
2005-05-05,14.473690793596049,14.48360111370816,14.463781418584077,14.48360111370816,11900.0
2005-05-06,14.434054410039357,14.434054410039357,14.374594363287825,14.419189870901675,25700.0
2005-05-09,14.424141931213455,14.429097091560822,14.369636112492628,14.429097091560822,33400.0
2005-05-10,14.434054410039357,14.463785378515526,14.38450468611321,14.419189870901675,22900.0
2005-05-11,14.488556514009176,14.528196850014805,14.443961017865323,14.513332314700294,21900.0
2005-05-12,14.513341356739902,14.533161064540623,14.46874583281234,14.533161064540623,14800.0
2005-05-13,14.503422929472272,14.592613927510197,14.503422929472272,14.592613927510197,7200.0
2005-05-16,14.597567426788835,14.597567426788835,14.56783741060133,14.582702891245171,19700.0
2005-05-17,14.582696807851338,14.592607124146326,14.577741649703844,14.577741649703844,17300.0
2005-05-18,14.622344663733612,14.622344663733612,14.562883680419532,14.562883680419532,14600.0
2005-05-19,14.597590501297386,14.597590501297386,14.52326487079152,14.557950102020811,14000.0
2005-05-20,14.562883680419532,14.567838841120729,14.528198500611431,14.562883680419532,30700.0
2005-05-24,14.617393311456274,14.617393311456274,14.552978095758489,14.602527825479624,24300.0
2005-05-25,14.632255092582556,14.632255092582556,14.587659591044597,14.617389610369813,41600.0
2005-05-26,14.622345128502324,14.62730028936102,14.61738996764363,14.622345128502324,11800.0
2005-05-27,14.632259729320287,14.666944920374291,14.60252875547351,14.64216910883531,14600.0
2005-05-30,14.671887315343518,14.676842473339384,14.64215636736833,14.676842473339384,15900.0
2005-05-31,14.62730607080695,14.716497111315636,14.62730607080695,14.716497111315636,25100.0
2005-06-01,14.741268699184843,14.830459719841365,14.676853487099832,14.830459719841365,16900.0
2005-06-02,14.810641220415222,14.830461870146276,14.76604570362095,14.820551545280749,16900.0
2005-06-03,14.860194801736943,14.870105128537888,14.721453061826043,14.78091407753094,21200.0
2005-06-06,14.775948545417672,14.795769185110844,14.741263371054735,14.795769185110844,24300.0
2005-06-07,14.766049017541896,14.84037552561373,14.766049017541896,14.84037552561373,24200.0
2005-06-08,14.835418586758667,14.835418586758667,14.766047250533138,14.815597934951176,17600.0
2005-06-09,14.805686057982458,14.820551545280749,14.741270836557728,14.820551545280749,13400.0
2005-06-10,14.785864605046095,14.785864605046095,14.741269093524872,14.756134579065444,19600.0
2005-06-13,14.74621913130057,14.751174291425588,14.716489115650612,14.751174291425588,30200.0
2005-06-14,14.686760175016513,14.74622115959525,14.67189563769704,14.726400516368903,25600.0
2005-06-15,14.71649626151611,14.731360804008762,14.671900743836924,14.731360804008762,16400.0
2005-06-16,14.731356165296818,14.766041346991916,14.69667098360172,14.706581305543269,12700.0
2005-06-17,14.761092108770953,14.780911814237216,14.716496590096067,14.77595665159549,30200.0
2005-06-20,14.76108329552989,14.78585814884582,14.741262656797083,14.78585814884582,46000.0
2005-06-21,14.800733391196252,14.815597934951176,14.780912739388755,14.815597934951176,26300.0
2005-06-22,14.86513546168478,14.86513546168478,14.825495138257615,14.845314827421268,29100.0
2005-06-23,14.860190081948142,14.894875269634204,14.860190081948142,14.875055567428092,43300.0
2005-06-24,14.914687311769082,14.919642470736806,14.870091826159513,14.914687311769082,40000.0
2005-06-27,14.923717607435554,14.938762021820072,14.908673193051031,14.933747217025235,50500.0
2005-06-28,14.898641735155612,14.903656539328322,14.868553866595448,14.898641735155612,61000.0
2005-06-29,14.923727153382934,14.923727153382934,14.838477330293117,14.86856522183163,38000.0
2005-06-30,14.878589705105156,14.913692392536705,14.873574898832578,14.913692392536705,55900.0
2005-07-04,14.838477557801706,14.853521982040045,14.783315625404642,14.828447941642812,40500.0
2005-07-05,14.803369210401486,14.818412672424069,14.76325171754714,14.793339598068782,29200.0
2005-07-06,14.813391560852905,14.813391560852905,14.793332346021003,14.813391560852905,28800.0
2005-07-07,14.803368998167326,14.863544758347876,14.803368998167326,14.833456878257602,24700.0
2005-07-08,14.833462978387908,14.833462978387908,14.788330661453996,14.788330661453996,49200.0
2005-07-11,14.798349199826834,14.808378808632243,14.76826132988675,14.808378808632243,32400.0
2005-07-12,14.788327578711804,14.788327578711804,14.748210078297449,14.763254499631577,18700.0
2005-07-13,14.77328037340337,14.793339598068782,14.743192492881729,14.793339598068782,72300.0
2005-07-14,14.7983455754085,14.808375181757452,14.743183696965172,14.76825771283755,32800.0
2005-07-15,14.813401909156669,14.823430567102406,14.793342680311852,14.8184157598912,24700.0
2005-07-18,14.818412672424069,14.818412672424069,14.793339598068782,14.793339598068782,48800.0
2005-07-19,14.793354908971718,14.823442820633902,14.758252185952925,14.823442820633902,19800.0
2005-07-20,14.818428009277294,14.823442820633902,14.768281808666144,14.823442820633902,54000.0
2005-07-21,14.813403894829438,14.813403894829438,14.758241964588638,14.783315047528925,44900.0
2005-07-22,14.833460472053586,14.878592781361718,14.818416050125313,14.873577974052292,23900.0
2005-07-25,14.868560966594456,14.893634999431296,14.843487890234163,14.88360538629656,42700.0
2005-07-26,14.84849785171657,14.863541310033424,14.818409022130384,14.8535126566476,32700.0
2005-07-27,14.85852995225342,14.85852995225342,14.818412459974232,14.833456878257602,23700.0
2005-07-28,14.838473299467442,14.888620409393878,14.818414072906242,14.843488106107744,24800.0
2005-07-29,14.893634999431296,14.893634999431296,14.823428663964693,14.88360538629656,46200.0
2005-08-02,14.83847829725484,14.83847829725484,14.803375595426273,14.803375595426273,32500.0
2005-08-03,14.82844368618684,14.843488106107744,14.818414072906242,14.843488106107744,48500.0
2005-08-04,14.848502912748044,14.863546376192378,14.833458492827145,14.843488106107744,23000.0
2005-08-05,14.828447362002889,14.833462169886303,14.743197540938382,14.783315047528925,32900.0
2005-08-08,14.77327413663842,14.783303744736967,14.753215876917386,14.778288940687691,32500.0
2005-08-09,14.77327413663842,14.783303744736967,14.743186268818832,14.778288940687691,33300.0
2005-08-10,14.74319109002982,14.793338190445253,14.74319109002982,14.743191090029825,20500.0
2005-08-11,14.78331306588944,14.8184157598912,14.758239986310093,14.8184157598912,80400.0
2005-08-12,14.808376757144933,14.878582096104571,14.783302738605055,14.813391560852905,41700.0
2005-08-15,14.863538590483977,14.863538590483977,14.79834805126083,14.848495134919592,15100.0
2005-08-16,14.863551138176293,14.90868345592192,14.853522478159276,14.908683455921915,38800.0
2005-08-17,14.9036638028802,14.90867860949696,14.8735759196562,14.878590726272956,23900.0
2005-08-18,14.908670623482069,14.923715035273624,14.848494889267943,14.923715035273624,20900.0
2005-08-19,14.913690710218797,14.943778587983743,14.908675904511908,14.938764738753244,23800.0
2005-08-22,14.913684617690306,14.91869942134855,14.85350888674336,14.91869942134855,65100.0
2005-08-23,14.923714225006798,14.938758635981536,14.893626359533323,14.91869942134855,61600.0
2005-08-24,14.948789954135703,14.958819563241777,14.918702083293647,14.958819563241777,36500.0
2005-08-25,14.97386139994018,14.998934461914192,14.94377257780016,14.948787381490163,18900.0
2005-08-26,15.013988821139082,15.013988821139082,14.968856514500736,14.968856514500736,54600.0
2005-08-29,15.01899481771832,15.01899481771832,14.953803321271463,15.008965209576328,20400.0
2005-08-30,15.024019534887788,15.0290343425869,14.958828947752938,15.0290343425869,69800.0
2005-08-31,15.03404489449277,15.059118925890422,14.983897788173962,15.044074507051826,31100.0
2005-09-01,15.069136986161416,15.119284057219485,15.049078731623688,15.114269254466096,80100.0
2005-09-02,15.089208061721392,15.09923767511439,15.03404614453648,15.09923767511439,65600.0
2005-09-06,15.04407025692839,15.09421734908006,15.04407025692839,15.059114671516758,28500.0
2005-09-07,15.029035819117972,15.029035819117972,14.943785992811302,14.978889650153816,69900.0
2005-09-08,15.01899481771832,15.024008665313238,14.968847733484449,15.008965209576328,97400.0
2005-09-09,14.99393164516992,15.0290343425869,14.99393164516992,15.0290343425869,47100.0
2005-09-12,15.013980013647323,15.01899481771832,14.993920797363344,15.008965209576328,52100.0
2005-09-13,15.024022479741484,15.024022479741484,14.993934584126093,14.993934584126093,37800.0
2005-09-14,15.034038273455227,15.034038273455227,14.993920797363344,15.008965209576328,34200.0
2005-09-15,14.99393311825232,14.99393311825232,14.96886003377024,14.978889650153816,91300.0
2005-09-16,14.978878781453927,14.978878781453927,14.948789954135703,14.958819563241777,45800.0
2005-09-19,14.963833504639188,14.99392137374569,14.958818700375415,14.98890656948192,50200.0
2005-09-20,14.978886128526286,14.978886128526286,14.95882690047518,14.968856514500736,51800.0
2005-09-21,15.008979010172265,15.008979010172265,14.968861497192757,14.993934584126093,39700.0
2005-09-22,14.998945428543816,14.998945428543816,14.958827926167478,14.998945428543816,38200.0
2005-09-23,14.983904902149256,14.983904902149256,14.918714302517529,14.963846623984477,55800.0
2005-09-26,14.933747217025234,14.938762021820072,14.863540906373686,14.933747217025235,52300.0
2005-09-27,15.099611829638595,15.10468403561782,15.033674119333105,15.033674119333105,31900.0
2005-09-28,14.932227651984794,14.937299856180672,14.861217760666518,14.932227651984794,69800.0
2005-09-29,14.937316393821025,14.937316393821025,14.90181092514049,14.927171974198016,25900.0
2005-09-30,14.917008798622929,14.92208100205688,14.886576545443097,14.922081002056878,253500.0
2005-10-03,14.881508045402157,14.937301329636394,14.84600357995278,14.861219226617294,380500.0
2005-10-04,14.917009481498548,14.942369532405364,14.87136061592713,14.942369532405364,37500.0
2005-10-05,14.957583924541622,14.957583924541622,14.906862862828204,14.94743951871418,32700.0
2005-10-06,14.97281226809173,14.97281226809173,14.91194675284806,14.911946752848062,29100.0
2005-10-07,14.94237274868189,14.972805977229395,14.91194048755852,14.96773377247148,16300.0
2005-10-11,14.952532055830437,14.952532055830437,14.9119553447635,14.927171974198016,26000.0
2005-10-12,14.906871200291532,14.911943406042155,14.805429987552069,14.810502193302693,272700.0
2005-10-13,14.8104991145034,14.861219226617296,14.79021029571854,14.861219226617294,20000.0
2005-10-14,14.88150988137308,14.88150988137308,14.815572179611506,14.815572179611506,21100.0
2005-10-17,14.876436138173418,14.881508342971056,14.820642852823546,14.85614828640701,26800.0
2005-10-18,14.851074484492315,14.85614668874448,14.795281205142572,14.851074484492315,27700.0
2005-10-19,14.851065756163452,14.851065756163452,14.790200308333636,14.790200308333636,37700.0
2005-10-20,14.790211444172952,14.835860322559377,14.78513923908288,14.795283649263018,26300.0
2005-10-21,14.86628766642648,14.89164868348488,14.835855413380283,14.89164868348488,36500.0
2005-10-24,14.891654698386803,14.891654698386803,14.83586140574669,14.87136587654521,20800.0
2005-10-25,14.866284239317013,14.87642864380179,14.774986533801307,14.774986533801307,24600.0
2005-10-26,14.790201569827076,14.795273771530802,14.754697125324531,14.78512936812335,37800.0
2005-10-27,14.795283649263023,14.80542805944316,14.78513923908288,14.795283649263018,46800.0
2005-10-28,14.810500853614522,14.810500853614522,14.769924178704246,14.769924178704246,36900.0
2005-10-31,14.79528423773908,14.800356443030893,14.769924178704246,14.769924178704246,25200.0
2005-11-01,14.759769327028264,14.78512936812335,14.759769327028264,14.78512936812335,33600.0
2005-11-02,14.79020474129873,14.79020474129873,14.780060335716003,14.780060335716003,20400.0
2005-11-03,14.790203140528478,14.79527534277087,14.719194243982338,14.774986533801307,51900.0
2005-11-04,14.780068817261194,14.780068817261194,14.719204283685237,14.719204283685237,27600.0
2005-11-07,14.719195837067168,14.785132538507366,14.719195837067168,14.780060335716003,44700.0
2005-11-08,14.780068958798957,14.810502193302693,14.744564485968928,14.810502193302693,68900.0
2005-11-09,14.790201569827076,14.795273771530802,14.754697125324531,14.78512936812335,51100.0
2005-11-10,14.785143004399664,14.80543182992688,14.7648551462969,14.7648551462969,24900.0
2005-11-11,14.800357781801443,14.810502193302693,14.749636691719548,14.810502193302693,13900.0
2005-11-14,14.805418174938264,14.805418174938264,14.749624923620807,14.78512936812335,24600.0
2005-11-15,14.79021212042582,14.825716590255478,14.785139915103835,14.815572179611506,24300.0
2005-11-16,14.830785667483669,14.851074484492315,14.82064125897934,14.851074484492315,35700.0
2005-11-17,14.856150227588287,14.87136587654521,14.820644789365495,14.87136587654521,26100.0
2005-11-18,14.861219226617296,14.866291431313511,14.84093137525656,14.861219226617294,39100.0
2005-11-21,14.851075784648994,14.861219226617296,14.84600357995278,14.861219226617294,59600.0
2005-11-22,14.8815144789385,14.91701895973708,14.851082205028936,14.911946752848062,28600.0
2005-11-23,14.917011039397154,14.932227651984794,14.911938835201276,14.932227651984794,46400.0
2005-11-24,14.94236731580046,14.947439518714182,14.911935065741924,14.94743951871418,68200.0
2005-11-25,14.91194030615532,14.947444771604696,14.861219226617296,14.861219226617294,40700.0
2005-11-28,14.93730308440538,14.95759093814944,14.87136538303264,14.95759093814944,50200.0
2005-11-29,14.952513255236708,14.952513255236708,14.911936595188973,14.922081002056878,35200.0
2005-11-30,14.911936529707717,14.911936529707717,14.871359869838162,14.89164868348488,32400.0
2005-12-01,14.861225651382428,14.93223558040413,14.861225651382428,14.911946752848062,48500.0
2005-12-02,14.89164868348488,14.896720886896562,14.86628766642648,14.89164868348488,29300.0
2005-12-05,14.866291431313511,14.871363636009724,14.82571476116792,14.861219226617294,57200.0
2005-12-06,14.815569138233077,14.911939084719249,14.815569138233077,14.896723439301049,68900.0
2005-12-07,14.846009998139918,14.91194675284806,14.840937791250902,14.911946752848062,108100.0
2005-12-08,14.911933090097529,14.917005292339246,14.886573046312598,14.917005292339246,45800.0
2005-12-09,14.917008707046785,14.917008707046785,14.866287640442522,14.876432047248148,71600.0
2005-12-12,14.846002280240151,14.861217925572598,14.8054256136469,14.851074484492315,44900.0
2005-12-13,14.86629302853199,14.86629302853199,14.835860764509215,14.86629302853199,41300.0
2005-12-14,14.86628766642648,14.89164868348488,14.820638803145249,14.89164868348488,32800.0
2005-12-15,14.917010992050672,14.917010992050672,14.8662899176769,14.90179437951133,24700.0
2005-12-16,14.942369532405364,14.947441736071514,14.866288412260984,14.942369532405364,38200.0
2005-12-19,14.96773377247148,14.972805977229395,14.947444953439808,14.96773377247148,26400.0
2005-12-20,14.972811389992051,14.972811389992051,14.962666976808944,14.972811389992051,51400.0
2005-12-21,14.962663143441516,14.962663143441516,14.93730308440538,14.95759093814944,79800.0
2005-12-22,14.972792006049398,14.982936406099446,14.942358805899245,14.977864206074422,115800.0
2005-12-23,14.981988247284308,15.007650733351769,14.961457475261469,15.007650733351769,54600.0
2005-12-28,15.028187841058,15.058983033114004,14.992258974870902,15.058983033114009,51400.0
2005-12-29,15.03843866309322,15.064102115750613,14.987113715699676,15.053836734687655,93200.0
2005-12-30,15.05385033794442,15.069248423453176,15.05385033794442,15.058983033114009,45200.0
2006-01-03,15.002515760061048,15.038443626679122,14.9614552012174,15.038443626679122,55100.0
2006-01-04,15.038444882437188,15.064108345708036,14.98711991381754,15.064108345708036,90800.0
2006-01-05,15.069234443554752,15.084631535817948,15.02304120884397,15.084631535817948,45200.0
2006-01-06,15.053836734687655,15.058969425219134,14.997378117802011,15.053836734687655,69300.0
2006-01-09,15.043571717218848,15.048704407874384,14.98711407792928,15.023041933557362,153500.0
2006-01-10,15.012783426357474,15.017916119363184,14.992252654334637,15.007650733351769,164500.0
2006-01-11,14.987112280818346,14.99224399189789,14.981979590778275,14.987112280818348,90600.0
2006-01-12,14.99224463218746,14.997377322446736,14.96144946959237,14.96144946959237,57400.0
2006-01-13,14.981980122821978,15.017907975417817,14.981980122821978,14.997377214528443,51200.0
2006-01-16,15.038443626679122,15.038443626679122,14.987118662345267,15.038443626679122,36700.0
2006-01-17,15.038444882437188,15.064108345708036,15.002517012819023,15.064108345708036,53400.0
2006-01-18,15.079498592012165,15.089763972655524,15.012775575751478,15.079498592012165,41200.0
2006-01-19,15.058972737663437,15.058972737663437,15.017912183340352,15.043574662681966,55000.0
2006-01-20,15.048709011130269,15.053841703355843,15.038443626679122,15.038443626679122,48300.0
2006-01-23,15.002511170935234,15.023041933557362,15.002511170935234,15.023041933557362,52700.0
2006-01-24,15.012779159908924,15.017911851455985,14.99738108526774,15.017911851455988,70200.0
2006-01-25,14.99224513997582,15.007643211275182,14.966582666770815,14.971715357203935,73900.0
2006-01-26,14.961456322157598,14.966589014767724,14.925528452847743,14.946059223288245,138000.0
2006-01-27,14.935793838067992,14.946059223288245,14.915263067627494,14.946059223288245,54400.0
2006-01-30,14.910128418353963,14.92552649416364,14.889598629568615,14.925526494163638,95100.0
2006-01-31,14.92552649416364,14.92552649416364,14.894731321505176,14.925526494163638,78300.0
2006-02-01,14.910135973531183,14.910135973531183,14.853678291542904,14.905004257955198,306000.0
2006-02-02,14.91525106753738,14.92038375601799,14.85879345217111,14.91525106753738,63700.0
2006-02-03,14.894739573270783,14.940932847330243,14.889606878490682,14.899872268050885,77900.0
2006-02-06,14.940914509940438,14.940914509940438,14.899853981055774,14.91525106753738,108000.0
2006-02-07,14.915246995204948,14.920379682284173,14.904982600006456,14.91011430812572,93900.0
2006-02-08,14.92039895212021,14.92039895212021,14.879338381416249,14.894736462540694,90000.0
2006-02-09,14.889606976155603,14.915269471262995,14.843413701793146,14.843413701793146,87300.0
2006-02-10,14.915263719227909,14.920396412062264,14.853673363137757,14.920396412062264,86800.0
2006-02-13,14.879338381416249,14.894736462540692,14.828012423295986,14.894736462540694,100900.0
2006-02-14,14.88446841611163,14.889601108902855,14.833142467160416,14.879335723320406,52400.0
2006-02-15,14.88446841611163,14.88446841611163,14.84340785274287,14.879335723320406,51300.0
2006-02-16,14.884466057249757,14.915261230155703,14.848538192365998,14.889598749227565,79400.0
2006-02-17,14.935793838067992,14.946059223288245,14.915263067627494,14.946059223288245,59400.0
2006-02-20,14.98711292088875,14.98711292088875,14.935786997256551,14.96144946959237,45700.0
2006-02-21,14.981988625356705,14.981988625356705,14.951192466545304,14.976855932221474,55500.0
2006-02-22,14.966590545951004,14.987121318491935,14.956325159680537,14.976855932221474,64000.0
2006-02-23,14.981986542150835,14.992250948032948,14.971721157307742,14.992250948032948,80100.0
2006-02-24,14.987103622683009,14.987103622683009,14.9511748131588,14.96657287438346,72900.0
2006-02-27,14.97172323908624,14.981988625356705,14.961457852815768,14.976855932221474,160900.0
2006-02-28,14.956325159680537,14.976855932221472,14.951192466545304,14.976855932221474,187100.0
2006-03-01,14.976855932221472,14.987121318491935,14.961457852815768,14.976855932221474,204600.0
2006-03-02,14.951186867341924,14.95631955855497,14.9101263165983,14.940922463876582,104600.0
2006-03-03,14.930664339536508,14.930664339536508,14.879338381416249,14.894736462540694,83800.0
2006-03-06,14.910123508185231,14.910123508185231,14.879328345668162,14.884461035914436,151600.0
2006-03-07,14.858803576321614,14.889598749227565,14.843405500388192,14.889598749227565,77000.0
2006-03-08,14.915246995204948,14.930645056442629,14.884451851689551,14.91011430812572,112200.0
2006-03-09,14.935791878036758,14.940924569973316,14.915261110290524,14.925526494163638,79500.0
2006-03-10,14.915246995204948,14.915246995204948,14.884451851689551,14.91011430812572,105200.0
2006-03-13,14.899871563417832,14.9050042579552,14.88447347980573,14.905004257955198,72500.0
2006-03-14,14.930645043819217,14.971705561458348,14.91011429551967,14.96657287438346,45700.0
2006-03-15,14.966589014767724,14.966589014767724,14.884467890927764,14.946059223288245,71600.0
2006-03-16,14.935797182773474,15.033316406282152,14.935797182773474,15.033316406282152,76900.0
2006-03-17,15.028177432012615,15.028177432012615,15.002513973940104,15.002513973940104,62200.0
2006-03-20,15.023034745034597,15.033300121433674,15.002503992236432,15.012769368635512,66700.0
2006-03-21,15.012775285195476,15.012775285195476,14.961449361932608,14.997377214528443,61500.0
2006-03-22,14.976855932221472,14.992253032666056,14.92552997983025,14.976855932221474,85100.0
2006-03-23,14.99738788649306,14.99738788649306,14.935797517919088,14.981990783830195,73900.0
2006-03-24,14.997385347340344,15.023048812368891,14.981988247284308,15.007650733351769,85600.0
2006-03-27,15.023044740398111,15.023044740398111,14.997381282325602,15.002513973940104,87300.0
2006-03-28,14.982305341415875,14.982305341415875,14.951211245123408,14.95121124512341,71800.0
2006-03-29,14.899380054892776,14.940839159854823,14.889015031536506,14.899380054892776,68700.0
2006-03-30,14.91492758992718,14.92529162482042,14.868285973286996,14.899380054892776,55800.0
2006-03-31,14.92529946561397,14.946029523216753,14.899387882074048,14.92529946561397,157600.0
2006-04-03,14.899383633380891,14.925295209531898,14.863107031384176,14.86828954430703,69700.0
2006-04-04,14.8941943229484,14.8941943229484,14.821641152067253,14.852735226950198,142800.0
2006-04-05,14.87865075275921,14.87865075275921,14.821645098373024,14.873469229284805,52800.0
2006-04-06,14.857926124989923,14.857926124989923,14.81128449210432,14.82683203255398,59900.0
2006-04-07,14.785363555576158,14.795727587519885,14.72317442160006,14.72317442160006,113500.0
2006-04-10,14.790553115842648,14.790553115842648,14.733546464897,14.769823065148511,112300.0
2006-04-11,14.80091837882094,14.806100891923784,14.74909423625576,14.806100891923784,58200.0
2006-04-12,14.82682889622131,14.82682889622131,14.749092198880104,14.79055229797577,31400.0
2006-04-13,14.78018809049558,14.795734640052956,14.723181439549933,14.769823065148511,54400.0
2006-04-17,14.759462838262763,14.775010381338038,14.723186226217331,14.77501038133804,53900.0
2006-04-18,14.754282389759382,14.795741521968235,14.733553317886797,14.795741521968235,42000.0
2006-04-19,14.7905460657794,14.7905460657794,14.72317442160006,14.72317442160006,66000.0
2006-04-20,14.72317442160006,14.754268494356731,14.72317442160006,14.72317442160006,40800.0
2006-04-21,14.764645352621187,14.775010381338038,14.723186226217331,14.77501038133804,35000.0
2006-04-24,14.780187273201852,14.79055229797577,14.743910674956313,14.79055229797577,36400.0
2006-04-25,14.769824536481044,14.775007049670846,14.707635366666734,14.707635366666734,53900.0
2006-04-26,14.712817643758276,14.712817643758276,14.676541040475117,14.676541040475117,52300.0
2006-04-27,14.681719238298289,14.743908388835866,14.681719238298289,14.738725877252485,38800.0
2006-04-28,14.712816414202866,14.769823065148511,14.707633901529332,14.769823065148511,55700.0
2006-05-01,14.77500218823702,14.77500218823702,14.702449004378678,14.702449004378678,93900.0
2006-05-02,14.707632814657035,14.749091924518314,14.707632814657035,14.749091924518314,52900.0
2006-05-03,14.75427168021588,14.775001725505026,14.733542623389695,14.764636702860452,80700.0
2006-05-04,14.769820447568394,14.800914529635726,14.74909040054814,14.800914529635726,32300.0
2006-05-05,14.800914529635726,14.816462064900916,14.78018547107852,14.800914529635726,60300.0
2006-05-08,14.816463871447397,14.816463871447397,14.79055229797577,14.79055229797577,51600.0
2006-05-09,14.826830944335178,14.826830944335178,14.77500680177,14.806100891923784,42500.0
2006-05-10,14.816464690747091,14.816464690747091,14.769823065148511,14.769823065148511,38800.0
2006-05-11,14.775005883701969,14.8112824847045,14.764640858140318,14.8112824847045,33800.0
2006-05-12,14.821647510266146,14.857924111268678,14.795734946362025,14.8112824847045,35400.0
2006-05-15,14.83201090160908,14.86310498640478,14.790551792393767,14.847557449775364,45800.0
2006-05-16,14.863098667127677,14.894192738703246,14.837186117095769,14.894192738703246,42900.0
2006-05-17,14.873463577151352,14.88382760862476,14.837186007374957,14.8786450986567,38500.0
2006-05-18,14.914929842631746,14.94602392893388,14.899382305249093,14.946023928933885,54600.0
2006-05-19,14.946018945118016,14.956383966583529,14.91492486918434,14.920107379917097,37800.0
2006-05-23,14.935655938614854,14.935655938614854,14.899379347054364,14.930473427182928,45600.0
2006-05-24,14.95638984054351,14.966753877616531,14.935659789470986,14.935659789470986,46400.0
2006-05-25,14.935664818723122,14.982306460878595,14.935664818723122,14.971941431852136,43800.0
2006-05-26,14.977118015236014,14.977118015236014,14.94602392893388,14.946023928933885,58700.0
2006-05-29,14.971937582744944,14.971937582744944,14.930478465761349,14.96675506956408,58800.0
2006-05-30,14.96156647731628,14.96156647731628,14.91492486918434,14.920107379917097,57100.0
2006-05-31,14.925296823345027,14.925296823345027,14.82164951907076,14.82683203255398,71700.0
2006-06-01,14.83200938000308,14.899380054892776,14.83200938000308,14.899380054892776,46600.0
2006-06-02,14.920105762254698,14.956382344987963,14.920105762254698,14.95638234498796,51400.0
2006-06-05,14.977123621157372,14.977123621157372,14.92529946561397,14.92529946561397,74400.0
2006-06-06,14.95639395631924,14.977123024632853,14.930481385347834,14.977123024632853,26000.0
2006-06-07,14.966746376866936,14.966746376866936,14.940834814475387,14.95638234498796,35100.0
2006-06-08,14.940834814475387,14.977111397208652,14.940834814475387,14.95638234498796,41900.0
2006-06-09,14.930479016098989,14.930479016098989,14.909749951074776,14.914932464446668,67100.0
2006-06-12,14.91492758992718,14.92529162482042,14.899380054892776,14.899380054892776,60600.0
2006-06-13,14.935660910996928,14.961573476783366,14.878654254730074,14.961573476783366,81300.0
2006-06-14,14.914925751493534,14.946019829266616,14.90456072941487,14.9097432404542,43100.0
2006-06-15,14.857924518461322,14.909748659226604,14.857924518461322,14.86828954430703,28100.0
2006-06-16,14.88382980478781,14.920107379917097,14.88382980478781,14.920107379917097,31400.0
2006-06-19,14.899383633380891,14.899383633380891,14.842376979692755,14.86828954430703,49600.0
2006-06-20,14.842379473595908,14.842379473595908,14.79573783791648,14.816467893091088,40400.0
2006-06-21,14.795729969299812,14.795729969299812,14.754270869462678,14.785365935687713,45500.0
2006-06-22,14.769825827735025,14.769825827735025,14.733549220698242,14.754278286806374,110700.0
2006-06-23,14.754265701686643,14.754265701686643,14.686895058721891,14.733536653260016,244200.0
2006-06-26,14.718008858023476,14.723191374193974,14.676549717123397,14.692097265634883,23800.0
2006-06-27,14.724060772105103,14.724060772105103,14.682126854981108,14.718818907491675,40000.0
2006-06-28,14.734554307730251,14.734554307730251,14.68213662649346,14.68213662649346,28600.0
2006-06-29,14.718816824390444,14.72405868826201,14.692608504815906,14.72405868826201,35900.0
2006-06-30,14.739779810548605,14.745020673047756,14.703086774573515,14.745020673047756,50400.0
2006-07-04,14.739790542543457,14.74503140885847,14.692614747438515,14.708339345951009,29400.0
2006-07-05,14.729299948183902,14.729299948183902,14.67688231140082,14.713574357213998,20800.0
2006-07-06,14.729314685357322,14.75552303007956,14.71358907865342,14.729314685357322,30200.0
2006-07-07,14.776478628238303,14.82889627533334,14.760753034174757,14.82889627533334,50100.0
2006-07-10,14.849860770980404,14.860344498970033,14.807926858805208,14.860344498970036,40100.0
2006-07-11,14.88130327661774,14.923237167155625,14.865578692530296,14.891786999197915,29000.0
2006-07-12,14.881317154277088,14.881317154277088,14.834141358455051,14.876075288098669,84900.0
2006-07-13,14.876079341472291,14.897046811899104,14.860354738436202,14.897046811899104,51800.0
2006-07-14,14.907527792930106,14.923252393061055,14.870835726246105,14.923252393061055,153400.0
2006-07-17,14.912761683440598,14.93372813899585,14.886552364267407,14.93372813899585,47500.0
2006-07-18,14.897043175655195,14.902285041982406,14.834141779512484,14.834141779512487,75000.0
2006-07-19,14.870830198438163,14.91800498107897,14.834137145609928,14.91800498107897,39300.0
2006-07-20,14.93374399366785,14.949469601867134,14.912777515853168,14.944227732467372,39900.0
2006-07-21,15.001871745922044,15.001871745922044,14.959937833974823,14.980904290056772,42800.0
2006-07-24,14.980909836131952,14.991393567945764,14.954701506381111,14.98615170203886,56200.0
2006-07-25,14.996631188927456,14.996631188927456,14.944213544479348,14.970421866811696,54100.0
2006-07-26,14.954701506381111,14.98615170203886,14.93897590866039,14.98615170203886,58600.0
2006-07-27,14.991389630965038,15.001873360025655,14.959939443566618,14.959939443566618,71600.0
2006-07-28,15.007110127017304,15.028077579413289,14.980901811305484,15.028077579413289,59100.0
2006-07-31,15.033318442982166,15.059526756951453,15.028076580231687,15.059526756951453,153700.0
2006-08-01,15.059526756951453,15.059526756951453,15.01235099198026,15.059526756951453,229500.0
2006-08-02,15.03856542002944,15.054290013845376,15.017597961896948,15.049048149312254,78500.0
2006-08-03,15.04380996843696,15.054292699589936,15.001876044474232,15.054292699589936,98300.0
2006-08-04,15.059533681812873,15.090984872778003,15.059533681812873,15.080501142456296,60100.0
2006-08-08,15.07524835264327,15.1014566596715,15.064764629918848,15.064764629918848,99000.0
2006-08-09,15.085743892399687,15.096226623552662,15.054292699589936,15.054292699589936,69400.0
2006-08-10,15.070018964602356,15.096227293322986,15.038568770180866,15.09098642740578,62600.0
2006-08-11,15.059526756951453,15.070010482452409,15.022834717481212,15.059526756951453,64600.0
2006-08-14,15.04904868897722,15.05953241841942,15.00187390605427,15.00187390605427,70500.0
2006-08-15,15.08050269600407,15.090986427405785,15.038568770180866,15.09098642740578,34900.0
2006-08-16,15.122429451560157,15.138154041423292,15.096220135482966,15.106703861913845,85300.0
2006-08-17,15.164362353794449,15.164362353794449,15.106702862024196,15.13815303945201,103200.0
2006-08-18,15.174848973674331,15.195815429363885,15.12243133477549,15.195815429363885,119500.0
2006-08-21,15.195824192795031,15.195824192795031,15.15913212434052,15.190582325903836,56100.0
2006-08-22,15.195824192795031,15.206307926577432,15.16961585812292,15.190582325903836,122900.0
2006-08-23,15.216781628870583,15.216781628870583,15.169605857733764,15.174847721169328,103300.0
2006-08-24,15.206302445687736,15.216786175691425,15.174852255460182,15.21154431068958,140900.0
2006-08-25,15.222031614928769,15.248239946308365,15.190580417532743,15.248239946308365,72400.0
2006-08-28,15.237757523063287,15.24299938974634,15.211549189431883,15.237757523063287,69900.0
2006-08-29,15.237752577147589,15.248236307110846,15.227268847184328,15.242994442129216,75900.0
2006-08-30,15.248237976395824,15.290171901056013,15.248237976395824,15.27968816994506,87700.0
2006-08-31,15.295414901653173,15.332106963480722,15.295414901653173,15.332106963480722,103200.0
2006-09-01,15.295410393556812,15.353069902167938,15.295410393556812,15.353069902167938,95200.0
2006-09-05,15.337345069267212,15.337345069267212,15.300653016435213,15.300653016435213,81800.0
2006-09-06,15.279687877689222,15.30065533951008,15.253479550196754,15.258721415651973,164500.0
2006-09-07,15.279684300194695,15.311134485778815,15.279684300194695,15.311134485778815,149300.0
2006-09-08,15.337348829425189,15.363557159363811,15.332106963480722,15.332106963480722,82800.0
2006-09-11,15.337342981096269,15.337342981096269,15.295409069314198,15.305892797205546,123100.0
2006-09-12,15.295414901653173,15.337348829425189,15.290173035708708,15.332106963480722,166400.0
2006-09-13,15.353066960671766,15.353066960671766,15.30589118989806,15.326857643695698,118600.0
2006-09-14,15.32162454023565,15.326866406627827,15.28493247527417,15.321624540235648,111200.0
2006-09-15,15.35830729928042,15.368791025712472,15.33209898298346,15.342582709415517,43400.0
2006-09-18,15.33209534326472,15.353062791151318,15.305887033189403,15.337337205236366,98100.0
2006-09-19,15.358311414693844,15.379278873176396,15.326861226753469,15.36355327931448,81300.0
2006-09-20,15.395004716920484,15.395004716920484,15.353070799058187,15.384520987509042,104800.0
2006-09-21,15.379283469700493,15.42645926560257,15.353075138547668,15.426459265602569,103500.0
2006-09-22,15.44741786385016,15.463143454403722,15.41072581900842,15.463143454403722,92500.0
2006-09-25,15.47363070918698,15.531289221462146,15.463146979761142,15.531289221462142,97900.0
2006-09-26,15.52281238378587,15.52281238378587,15.464556182479612,15.464556182479612,404700.0
2006-09-27,15.512220990005703,15.512220990005703,15.464556182479612,15.464556182479612,93100.0
2006-09-28,15.480438781238956,15.485734981493078,15.464551190623494,15.47514258098483,75700.0
2006-09-29,15.491038235171803,15.491038235171803,15.443373421328715,15.459262029325531,150900.0
2006-10-02,15.46985137429608,15.501628586078295,15.45925998051591,15.464556182479612,66200.0
2006-10-03,15.469856441977422,15.50692986786801,15.464561248426332,15.491041256772045,75700.0
2006-10-04,15.501631187092476,15.512223592797175,15.469853969978365,15.512223592797174,79900.0
2006-10-05,15.501626168015957,15.501626168015957,15.448665166787428,15.485737564603273,81200.0
2006-10-06,15.448666739157874,15.464555344187705,15.395705732538955,15.422186740922006,70600.0
2006-10-10,15.385124662518043,15.395717073674083,15.374533261509937,15.390420868096063,73800.0
2006-10-11,15.374518795616387,15.390406387253869,15.348037792642284,15.358630193831925,119800.0
2006-10-12,15.379814996211206,15.390406387253869,15.321557799815158,15.358630193831925,99900.0
2006-10-13,15.363938272514968,15.363938272514968,15.305681031079382,15.305681031079382,68700.0
2006-10-16,15.353349109411417,15.353349109411417,15.316276678894903,15.326869090513329,101000.0
2006-10-17,15.390406527228846,15.390406527228846,15.310965537877976,15.353334132874904,112500.0
2006-10-18,15.310976144797609,15.348048564834048,15.305679940485588,15.34804856483405,127700.0
2006-10-19,15.353343146373788,15.353343146373788,15.305678322751245,15.33745453511708,74200.0
2006-10-20,15.337452327330928,15.337452327330928,15.305676119539196,15.310972322529054,60000.0
2006-10-23,15.310975470476958,15.332160286792016,15.300383062319428,15.300383062319428,122800.0
2006-10-24,15.326869090513329,15.326869090513329,15.284500454187604,15.326869090513329,238800.0
2006-10-25,15.32686351002837,15.332159713909244,15.300382490624004,15.321567306147497,82800.0
2006-10-26,15.369225734303088,15.422186740922006,15.369225734303088,15.422186740922006,193000.0
2006-10-27,15.453963778552206,15.46985137429608,15.427482768733691,15.464556182479612,104700.0
2006-10-30,15.46985137429608,15.47514757625978,15.438075172661096,15.464556182479612,172200.0
2006-10-31,15.475153749874258,15.522818576415618,15.453969943715672,15.522818576415617,84300.0
2006-11-01,15.5122224317984,15.565182436063353,15.485741419518591,15.55988623360739,151600.0
2006-11-02,15.544000242631736,15.544000242631736,15.50692783175644,15.533407836625242,143000.0
2006-11-03,15.469851939289931,15.475148141447065,15.41689193801316,15.443371938651543,84000.0
2006-11-06,15.43807573649441,15.448668140808676,15.411595735856023,15.443371938651543,148900.0
2006-11-07,15.501633007380402,15.528113014604182,15.480448193483358,15.517520607655658,61700.0
2006-11-08,15.512223592797175,15.51751878550212,15.475150172830716,15.512223592797174,73200.0
2006-11-09,15.522814988354472,15.528111191206824,15.49103878138777,15.512223592797174,60700.0
2006-11-10,15.544000242631736,15.55988784149404,15.517519227615502,15.533407836625242,78800.0
2006-11-13,15.565191256932184,15.565191256932184,15.52811882887866,15.549303650708046,64400.0
2006-11-14,15.559886233607392,15.559886233607392,15.533406231474912,15.55988623360739,98200.0
2006-11-15,15.565187198880423,15.565187198880423,15.522818576415618,15.522818576415617,71000.0
2006-11-16,15.57047943343014,15.57047943343014,15.522814619040409,15.528110821766756,71200.0
2006-11-17,15.543996815078104,15.570476814107886,15.533404411407307,15.554589218748903,73400.0
2006-11-20,15.57047563429409,15.575771835728183,15.549291838704857,15.56517943286,130200.0
2006-11-21,15.570479309422891,15.581071714791223,15.554591711517771,15.570479309422891,56400.0
2006-11-22,15.581066242228712,15.59695484470063,15.57577004140474,15.596954844700637,55000.0
2006-11-23,15.591666700162424,15.591666700162424,15.570481885920245,15.581074293041334,63700.0
2006-11-24,15.602258097135971,15.618146707817608,15.57577808948079,15.581074293041334,82200.0
2006-11-27,15.59695484470063,15.623434838673472,15.586362443052684,15.596954844700637,97200.0
2006-11-28,15.63934217421123,15.665822199902289,15.623453552707655,15.649933578398718,73700.0
2006-11-29,15.665803746773356,15.671099947702691,15.62343514948572,15.62343514948572,67200.0
2006-11-30,15.649929702400357,15.68700314339343,15.649929702400357,15.68700314339343,77600.0
2006-12-01,15.686998667094478,15.724071087360924,15.676406258404723,15.713478678671173,71100.0
2006-12-04,15.718771877923782,15.724068081256132,15.697587064594355,15.718771877923782,107600.0
2006-12-05,15.71877841065762,15.724074616191086,15.681705982071302,15.72407461619108,199000.0
2006-12-06,15.702894334076571,15.702894334076571,15.68171051596598,15.69759812701187,126700.0
2006-12-07,15.69759812701187,15.708190541141276,15.68700672303068,15.69759812701187,117500.0
2006-12-08,15.676411166525444,15.702891186392756,15.660522548516251,15.67111496052238,122400.0
2006-12-11,15.67110365492996,15.68169605929442,15.655215048383274,15.665807452747732,88600.0
2006-12-12,15.676410731681122,15.68700314339343,15.660522114112664,15.68700314339343,125700.0
2006-12-13,15.676398596207642,15.676398596207642,15.623437588792466,15.639326194061177,107300.0
2006-12-14,15.628737359877888,15.639329765809483,15.602256345048904,15.6128487509805,100700.0
2006-12-15,15.634034375562331,15.681699194584882,15.586369556539776,15.618145765838984,91800.0
2006-12-18,15.60755443195622,15.60755443195622,15.52281719456994,15.5387058053852,131400.0
2006-12-19,15.581066242228712,15.59695484470063,15.538697645783955,15.596954844700637,116600.0
2006-12-20,15.59696429688489,15.602259490770876,15.57048327671681,15.602259490770871,84400.0
2006-12-21,15.602248836077369,15.64461843941232,15.596953645807444,15.644618439412318,90400.0
2006-12-22,15.649972746884718,15.655325117291298,15.60180243408577,15.639268006071555,72500.0
2006-12-27,15.60181230521661,15.649982648492516,15.558994335733685,15.558994335733685,88800.0
2006-12-28,15.60180375607373,15.607156126933834,15.521520234892908,15.54828106833306,42300.0
2006-12-29,15.532231644099712,15.569697235342842,15.521526897784304,15.537584017257414,64100.0
2007-01-02,15.553631327735022,15.596449267942804,15.553631327735022,15.585745548536025,70100.0
2007-01-03,15.617855891835571,15.617855891835571,15.56433322115055,15.59644641521755,130500.0
2007-01-04,15.617859428574016,15.666029741012933,15.601802317474291,15.660677370646356,142700.0
2007-01-05,15.607168132397009,15.628577632306197,15.580407278371666,15.628577632306197,145700.0
2007-01-08,15.607162544322575,15.617867290444384,15.580401699878836,15.60716254432258,114700.0
2007-01-09,15.60180820165142,15.628570063577456,15.575047360586034,15.61786531880704,111500.0
2007-01-10,15.60181602926228,15.60181602926228,15.575055174770664,15.57505517477066,91000.0
2007-01-11,15.575051457112624,15.580403830905606,15.53758586142268,15.558994335733685,113900.0
2007-01-12,15.54828106833306,15.558985810053269,15.526872605753011,15.54828106833306,93200.0
2007-01-15,15.553636209841477,15.564340953468571,15.532227743447825,15.56434095346857,92300.0
2007-01-16,15.548277270996143,15.548277270996143,15.521516444091752,15.532221183197551,105300.0
2007-01-17,15.553643179145269,15.553643179145269,15.505472832099622,15.505472832099622,111000.0
2007-01-18,15.526875371634276,15.564340953468571,15.505465884380085,15.56434095346857,114700.0
2007-01-19,15.575051457112624,15.575051457112624,15.532233487629702,15.558994335733685,111700.0
2007-01-22,15.569697235342842,15.569697235342842,15.537584017257414,15.537584017257414,70000.0
2007-01-23,15.575046833301345,15.575046833301345,15.5161717599179,15.521524132121908,122000.0
2007-01-24,15.510816407937716,15.548281985307645,15.500111665586187,15.5429306349923,89800.0
2007-01-25,15.526884375253143,15.53223675017039,15.47336164694183,15.47336164694183,67800.0
2007-01-26,15.50011195941784,15.51616907324952,15.462646381337686,15.478703495169368,127800.0
2007-01-29,15.526875636972935,15.526875636972935,15.47335293878335,15.494762426403405,89600.0
2007-01-30,15.494765351651386,15.494765351651386,15.462651114158472,15.484060605820414,89300.0
2007-01-31,15.489416730325072,15.532234703158869,15.457302485053976,15.505472832099622,114800.0
2007-02-01,15.54829449334528,15.55899924430839,15.50547651035408,15.5268860122803,116400.0
2007-02-02,15.532231644099712,15.542936390415118,15.510822151468894,15.537584017257414,104800.0
2007-02-05,15.558988581655022,15.575045697095666,15.54293248707492,15.56434095346857,110700.0
2007-02-06,15.564336068002024,15.585745548536025,15.53222286806124,15.585745548536025,91300.0
2007-02-07,15.596459737255469,15.617869232160851,15.575051263210993,15.601812110981816,271500.0
2007-02-08,15.61785954530551,15.639268006071555,15.60180243408577,15.639268006071555,153100.0
2007-02-09,15.591111279121169,15.591111279121169,15.55364567448844,15.57505517477066,83400.0
2007-02-12,15.54292592230335,15.548277270996143,15.510811704985953,15.532221183197551,139500.0
2007-02-13,15.548290804933414,15.548290804933414,15.500120457887771,15.505472832099622,92400.0
2007-02-14,15.510818256193632,15.585750440722762,15.510818256193632,15.56434095346857,89300.0
2007-02-15,15.628563488743804,15.633914838017086,15.585745548536025,15.585745548536025,92600.0
2007-02-16,15.639281361399645,15.649986111354238,15.6178728823516,15.628577632306197,62900.0
2007-02-19,15.644620347215255,15.644620347215255,15.617859516092686,15.644620347215255,83500.0
2007-02-20,15.655338486331535,15.666043236286129,15.6178728823516,15.628577632306197,130500.0
2007-02-21,15.649981241304165,15.655333614615875,15.612515648982985,15.65533361461588,91100.0
2007-02-22,15.6392949948476,15.6392949948476,15.591124598920862,15.591124598920862,104500.0
2007-02-23,15.628572768918133,15.666038361239307,15.60716327567127,15.65533361461588,79200.0
2007-02-26,15.682098048468111,15.703507546613588,15.660689571183696,15.703507546613588,103100.0
2007-02-27,15.730259531064627,15.789134596914918,15.703498694329303,15.762373760179598,123600.0
2007-02-28,15.74096919716158,15.74096919716158,15.708855978863545,15.735616823968442,144400.0
2007-03-01,15.76773004226648,15.77308241545962,15.719560725249824,15.735616823968442,107700.0
2007-03-02,15.757025234641771,15.762377607467345,15.719559645723512,15.757025234641771,69800.0
2007-03-05,15.773081335854496,15.773081335854496,15.7302633741009,15.767728963027704,128800.0
2007-03-06,15.74631664562211,15.762373760179596,15.724907159545465,15.762373760179598,126300.0
2007-03-07,15.751669017141271,15.778429853876595,15.735611902583788,15.762373760179598,110500.0
2007-03-08,15.783789769131094,15.789142143208382,15.75702891960564,15.789142143208382,112900.0
2007-03-09,15.735616823968442,15.746321570354723,15.708855978863545,15.735616823968442,128400.0
2007-03-12,15.74096919716158,15.76237868993414,15.735616823968442,15.735616823968442,93200.0
2007-03-13,15.751674674473556,15.783787894261744,15.74096992759054,15.783787894261744,84300.0
2007-03-14,15.778433708681286,15.789138454334868,15.724911001274108,15.767728963027704,136200.0
2007-03-15,15.74631664562211,15.767725110838274,15.735611902583788,15.762373760179598,271900.0
2007-03-16,15.74631664562211,15.762373760179596,15.74096427410295,15.762373760179598,85600.0
2007-03-19,15.735616856028788,15.740969229232835,15.698151264461275,15.73026448282474,110800.0
2007-03-20,15.724916023898006,15.724916023898006,15.660689571183696,15.703507546613588,118600.0
2007-03-21,15.703494278604245,15.703494278604245,15.64997159932336,15.68743716856192,98000.0
2007-03-22,15.69279719989202,15.69279719989202,15.64997923973537,15.671388730244042,94500.0
2007-03-23,15.68208765200802,15.68208765200802,15.655326817928364,15.676736301880394,93700.0
2007-03-26,15.671386827732828,15.698147666759198,15.655329711800665,15.682090550827034,178000.0
2007-03-27,15.682636219752425,15.698854415246814,15.67723015458763,15.698854415246814,130500.0
2007-03-28,15.693441327528785,15.715064547410435,15.677223139291762,15.688035264783109,147400.0
2007-03-29,15.6826377485005,15.6826377485005,15.655607420041592,15.671825617116935,83600.0
2007-03-30,15.69345209757254,15.69345209757254,15.633986397661271,15.6664217652939,69200.0
2007-04-02,15.65019853547113,15.688039954902935,15.644792471109255,15.655603568731664,85200.0
2007-04-03,15.671825617116935,15.671825617116935,15.63939025406785,15.671825617116935,121100.0
2007-04-04,15.671827831749628,15.70966926583798,15.639392464117002,15.6664217652939,203800.0
2007-04-05,15.688035264783109,15.688035264783109,15.66100495105474,15.688035264783109,85000.0
2007-04-09,15.671816561711756,15.671816561711756,15.59613374796066,15.644787279972366,474200.0
2007-04-10,15.655603568731664,15.661009633093544,15.62316821366174,15.655603568731664,93700.0
2007-04-11,15.655602496826202,15.66100856081794,15.628573207968792,15.639385335952266,94400.0
2007-04-12,15.644791399944005,15.65019746393574,15.61235501599358,15.639385335952266,71100.0
2007-04-13,15.639381657002303,15.64478771972234,15.59613418634306,15.601540249063094,72000.0
2007-04-16,15.606946311783126,15.606946311783126,15.57450993546292,15.601540249063094,94500.0
2007-04-17,15.59613544333859,15.633976854327686,15.579917253871352,15.596135443338587,61200.0
2007-04-18,15.6447973972763,15.66101456436698,15.612361000891596,15.617767066955713,83000.0
2007-04-19,15.617757406122164,15.655598814061376,15.601540249063094,15.601540249063094,91100.0
2007-04-20,15.58532153283026,15.623162939487305,15.58532153283026,15.612350814413576,63600.0
2007-04-23,15.612351343402128,15.64478771972234,15.579915998182951,15.601540249063094,230300.0
2007-04-24,15.639386406747375,15.661009633093544,15.60695105167745,15.655603568731664,111300.0
2007-04-25,15.661009633093544,15.67722782617918,15.639386406747375,15.655603568731664,106800.0
2007-04-26,15.650193782442376,15.66100487678141,15.601540249063094,15.601540249063094,176700.0
2007-04-27,15.617757406122164,15.617757406122164,15.579915998182951,15.601540249063094,75900.0
2007-04-30,15.612359925608944,15.67723168280872,15.5961427596352,15.671825617116935,84800.0
2007-05-01,15.688038880776624,15.688038880776624,15.61776107998532,15.639385335952266,86700.0
2007-05-02,15.644794224748678,15.644794224748678,15.601546736107345,15.62316996487728,60900.0
2007-05-03,15.62316438033213,15.62316438033213,15.585322970185166,15.585322970185166,69700.0
2007-05-04,15.606955965929147,15.623173133019831,15.596143833800914,15.617767066955713,112700.0
2007-05-07,15.6231634688422,15.6231634688422,15.590728123623023,15.601540249063094,110300.0
2007-05-08,15.623163029700049,15.644787279972366,15.60694587309682,15.644787279972366,344100.0
2007-05-09,15.644791399944005,15.65019746393574,15.60694998310312,15.639385335952266,101500.0
2007-05-10,15.639385335952266,15.644791399944005,15.623167143977057,15.639385335952266,64500.0
2007-05-11,15.639397399841668,15.698863118520054,15.628585263517948,15.628585263517948,105500.0
2007-05-14,15.671823518486462,15.671823518486462,15.596140671139494,15.62316996487728,148800.0
2007-05-15,15.623179195356087,15.628585263517948,15.590743817487,15.628585263517948,49700.0
2007-05-16,15.628585263517948,15.633991331679804,15.59614988564886,15.628585263517948,62100.0
2007-05-17,15.5907290332206,15.601541159291475,15.569104781078856,15.585322970185166,134100.0
2007-05-18,15.563690639746325,15.574501728388396,15.542066400261204,15.542066400261204,95900.0
2007-05-22,15.547472460132482,15.569095668517113,15.515037132005292,15.542066400261204,108700.0
2007-05-23,15.488022195700236,15.525863621234796,15.471805031100578,15.50424039140141,93900.0
2007-05-24,15.48260860065319,15.49882678846681,15.450173256126964,15.450173256126964,81600.0
2007-05-25,15.493418206828627,15.493418206828627,15.455576805850397,15.46098286757598,84000.0
2007-05-28,15.488018141846789,15.509642397121729,15.43936459857942,15.43936459857942,143300.0
2007-05-29,15.433961279865004,15.433961279865004,15.37449662948495,15.423150181405903,308500.0
2007-05-30,15.40152809680347,15.433963458963127,15.385309900172857,15.40152809680347,247700.0
2007-05-31,15.412326914088736,15.433950126482298,15.385296609720932,15.417732974962297,102600.0
2007-06-01,15.428553079327468,15.428553079327468,15.390710633633145,15.42855307932747,86600.0
2007-06-04,15.444770239238109,15.455582366579344,15.40152276097438,15.42855307932747,162400.0
2007-06-05,15.41234037717876,15.439369674056694,15.396122180391052,15.433963608460791,166900.0
2007-06-06,15.390706084635356,15.428548519144677,15.390706084635356,15.390706084635356,71100.0
2007-06-07,15.369084089896798,15.374490152399554,15.298806308461964,15.31502449597023,140800.0
2007-06-08,15.304222097256318,15.320440295071736,15.25556853491171,15.293410996481018,129300.0
2007-06-11,15.293420175478673,15.298825213559562,15.255577691196583,15.266389829562897,81900.0
2007-06-12,15.250156824817164,15.255562888754826,15.190692183705409,15.223127536230116,122300.0
2007-06-13,15.196087721249388,15.250146260976903,15.190681661056525,15.206898810534556,122700.0
2007-06-14,15.24475385745155,15.260971020360492,15.20691140476074,15.255564955690378,92500.0
2007-06-15,15.250162468973238,15.315034229133266,15.250162468973238,15.293410996481018,102000.0
2007-06-18,15.3258391380838,15.3258391380838,15.2393441860358,15.304214884521215,66400.0
2007-06-19,15.255554512645269,15.3042080302696,15.239337360837624,15.271772695553611,131100.0
2007-06-20,15.288000122670956,15.304217284284643,15.255563737240928,15.27718799419428,76500.0
2007-06-21,15.277185598669156,15.304214884521215,15.26096740849722,15.304214884521215,92300.0
2007-06-22,15.27718921437084,15.288001343711072,15.24475385745155,15.255564955690378,73100.0
2007-06-25,15.282591358831429,15.315026707430576,15.271779232264665,15.309620644147191,148500.0
2007-06-26,15.32274979733714,15.35010166428738,15.278986184172654,15.289927348315487,93500.0
2007-06-27,15.311811880904337,15.371987253046562,15.278989424920884,15.328223630599595,74800.0
2007-06-28,15.333690961479974,15.333690961479974,15.278986184172654,15.289927348315487,414500.0
2007-06-29,15.333700187129422,15.393874539305717,15.333700187129422,15.350110899810469,93500.0
2007-07-03,15.38839817453475,15.410280507767778,15.322753261649822,15.344634551475773,102800.0
2007-07-04,15.339163758291503,15.382927377774784,15.317281426846368,15.317281426846368,41700.0
2007-07-05,15.344621913680283,15.350092492482986,15.235213467844922,15.235213467844922,65000.0
2007-07-06,15.213331648758968,15.25162465822044,15.185979797259709,15.19145037624081,105900.0
2007-07-09,15.20786810466982,15.246162175251708,15.19692798505316,15.224279849204914,132900.0
2007-07-10,15.295391015940655,15.366507512164604,15.28445089940396,15.366507512164604,90500.0
2007-07-11,15.317280345592597,15.361043961986582,15.300868598167256,15.30086859816725,121900.0
2007-07-12,15.311807240983049,15.339160148853091,15.235221185760423,15.24616234890844,84000.0
2007-07-13,15.278986184172654,15.295396886980065,15.251633273815578,15.289927348315487,74100.0
2007-07-16,15.28993332409565,15.33916753857381,15.268050987257691,15.311814617526364,54900.0
2007-07-17,15.35010388060708,15.35010388060708,15.289929555946935,15.317281426846368,34500.0
2007-07-18,15.268050987257691,15.322755785945338,15.268050987257691,15.311814617526364,77400.0
2007-07-19,15.295385946661485,15.339150571929322,15.2899164119091,15.339150571929322,85900.0
2007-07-20,15.366522893023983,15.38840419140553,15.328229838300665,15.382934649365756,68400.0
2007-07-23,15.350105134784028,15.382928634633572,15.344634551475773,15.344634551475773,74400.0
2007-07-24,15.322753047367843,15.361046086583055,15.322753047367843,15.328223630599595,38000.0
2007-07-25,15.371993241261828,15.371993241261828,15.311817845678062,15.350110899810469,76600.0
2007-07-26,15.421226001812537,15.432166128091936,15.366521196786053,15.399343662438993,85900.0
2007-07-27,15.41028483212576,15.426696586655924,15.382932951316208,15.399343662438993,70800.0
2007-07-30,15.37746236647282,15.426696586655924,15.37746236647282,15.399343662438993,44600.0
2007-07-31,15.377448986049242,15.399330262975797,15.339155968872925,15.393859682892543,68700.0
2007-08-01,15.421223838033155,15.432163962777532,15.377460208833998,15.377460208833998,78000.0
2007-08-02,15.41574907640953,15.437630363375838,15.404807911222903,15.432159780782529,39300.0
2007-08-03,15.415750071231509,15.475925440234294,15.415750071231509,15.437631359609878,41400.0
2007-08-07,15.464993030470366,15.470463616514104,15.43216951420794,15.459522444426623,80400.0
2007-08-08,15.464985888450965,15.464985888450965,15.3883987626156,15.410281096684878,37700.0
2007-08-09,15.437630061565836,15.45404180902492,15.399337027568228,15.404807610054592,32600.0
2007-08-10,15.432152700068857,15.464976180568382,15.393859682892543,15.393859682892543,50700.0
2007-08-13,15.399342330808524,15.48139900954886,15.399342330808524,15.464988299845162,154200.0
2007-08-14,15.48140589803162,15.53611072266863,15.454054007416987,15.48140589803162,79200.0
2007-08-15,15.536111514165333,15.536111514165333,15.454054794733262,15.470466555982796,64400.0
2007-08-16,15.481406686741355,15.530640927082157,15.443113620566912,15.470466555982796,88500.0
2007-08-17,15.470443935219304,15.525147639248152,15.470443935219304,15.492325208149593,43900.0
2007-08-20,15.519685920904564,15.557978950375636,15.492333011706087,15.51421533906487,34900.0
2007-08-21,15.585330558220193,15.601742303467654,15.552508111132047,15.57985997647104,52800.0
2007-08-22,15.563452577089391,15.563452577089391,15.50874779139665,15.525158496719571,62100.0
2007-08-23,15.52514732561548,15.557970799457228,15.497795474153609,15.557970799457228,42900.0
2007-08-24,15.568917508672458,15.585329252545014,15.530624483043198,15.54703622691575,52800.0
2007-08-27,15.568916597445527,15.596269502298854,15.55250589794016,15.55250589794016,170100.0
2007-08-28,15.596282865617468,15.65645826444807,15.596282865617468,15.65645826444807,58200.0
2007-08-29,15.645515613120567,15.656456783401593,15.596281390263371,15.596281390263377,117900.0
2007-08-30,15.585330558220193,15.607212885216809,15.563449274630358,15.57985997647104,49500.0
2007-08-31,15.557977389497452,15.568917508672458,15.525153901752349,15.54703622691575,31200.0
2007-09-04,15.557983774843684,15.557983774843684,15.48139664874539,15.519690733498098,63600.0
2007-09-05,15.56345781056663,15.612692029905244,15.536104886818872,15.57439793665838,51300.0
2007-09-06,15.579859066065971,15.634563836954069,15.574388484636486,15.58532964749545,48800.0
2007-09-07,15.623626356939925,15.700213471599277,15.623626356939925,15.66738997528514,34900.0
2007-09-10,15.694749657682284,15.700220242760652,15.656456605541138,15.67833790244719,47300.0
2007-09-11,15.661918964358795,15.66738954692825,15.61268580804759,15.62362592977956,72300.0
2007-09-12,15.650972243109086,15.650972243109086,15.601738064151432,15.63456050232104,49000.0
2007-09-13,15.634561099993014,15.634561099993014,15.590797499625063,15.601738660568689,53700.0
2007-09-14,15.650978842626824,15.650978842626824,15.579862312630866,15.62362592977956,63900.0
2007-09-17,15.623619341795669,15.634560502321037,15.590796903626064,15.63456050232104,61900.0
2007-09-18,15.629096295470626,15.640037460457709,15.596273843916304,15.607215008903385,37300.0
2007-09-19,15.623619671387775,15.623619671387775,15.56344537404183,15.568914911013398,56000.0
2007-09-20,15.536090801136028,15.547031960715408,15.497797786014605,15.503268365804292,130800.0
2007-09-21,15.525163346840667,15.56345743917371,15.492340882533956,15.53610451607868,62700.0
2007-09-24,15.57985867125416,15.57985867125416,15.536095064334049,15.54703622691575,50700.0
2007-09-25,15.755673807929307,15.794413619536911,15.545377251247723,15.578581748502309,68800.0
2007-09-26,15.573045043055393,15.573045043055393,15.501101801047987,15.550909066880717,48000.0
2007-09-27,15.561984816839637,15.584120803304376,15.512177527853645,15.561984816839637,68200.0
2007-09-28,15.639466012725572,15.661602004370552,15.589658712083732,15.650534536324315,77900.0
2007-10-01,15.675,15.675,15.64,15.645,59447.0
2007-10-02,15.67,15.675,15.63,15.655,109056.0
2007-10-03,15.655,15.69,15.63,15.66,53288.0
2007-10-04,15.66,15.705,15.63,15.67,42998.0
2007-10-05,15.615,15.615,15.565,15.595,51369.0
2007-10-09,15.575,15.595,15.55,15.56,99765.0
2007-10-10,15.575,15.6,15.545,15.595,84388.0
2007-10-11,15.56,15.595,15.54,15.565,50398.0
2007-10-12,15.56,15.565,15.515,15.525,116123.0
2007-10-15,15.545,15.57,15.525,15.525,93303.0
2007-10-16,15.545,15.57,15.54,15.565,47038.0
2007-10-17,15.575,15.63,15.57,15.605,61441.0
2007-10-18,15.66,15.66,15.625,15.655,43030.0
2007-10-19,15.62,15.715,15.62,15.715,53382.0
2007-10-22,15.745,15.745,15.68,15.715,55151.0
2007-10-23,15.715,15.72,15.68,15.69,49602.0
2007-10-24,15.72,15.735,15.695,15.705,67682.0
2007-10-25,15.745,15.765,15.71,15.71,33704.0
2007-10-26,15.725,15.75,15.71,15.72,36571.0
2007-10-29,15.76,15.76,15.715,15.725,133883.0
2007-10-30,15.755,15.76,15.725,15.73,52677.0
2007-10-31,15.745,15.75,15.705,15.73,26405.0
2007-11-01,15.72,15.785,15.72,15.76,74648.0
2007-11-02,15.755,15.77,15.715,15.76,94238.0
2007-11-05,15.785,15.785,15.735,15.76,57886.0
2007-11-06,15.755,15.76,15.715,15.715,31434.0
2007-11-07,15.795,15.795,15.735,15.78,57834.0
2007-11-08,15.8,15.805,15.755,15.76,45235.0
2007-11-09,15.78,15.83,15.78,15.815,54350.0
2007-11-12,15.845,15.845,15.785,15.785,117453.0
2007-11-13,15.835,15.835,15.78,15.8,135002.0
2007-11-14,15.775,15.83,15.775,15.8,75092.0
2007-11-15,15.85,15.91,15.83,15.865,144014.0
2007-11-16,15.9,15.905,15.855,15.88,64028.0
2007-11-19,15.875,15.955,15.875,15.95,50908.0
2007-11-20,15.985,15.985,15.905,15.91,61741.0
2007-11-21,15.91,15.955,15.91,15.91,101660.0
2007-11-22,15.935,15.94,15.91,15.915,53774.0
2007-11-23,15.93,15.955,15.89,15.955,74265.0
2007-11-26,15.96,16.005,15.92,15.965,65671.0
2007-11-27,15.935,15.955,15.87,15.91,88620.0
2007-11-28,15.915,15.915,15.83,15.83,90787.0
2007-11-29,15.925,15.97,15.89,15.97,100535.0
2007-11-30,15.935,15.965,15.88,15.92,140793.0
2007-12-03,16.005,16.02,15.975,16.015,133822.0
2007-12-04,16.035,16.045,15.985,16.015,110726.0
2007-12-05,16.03,16.03,15.98,15.99,90245.0
2007-12-06,15.99,16.0,15.95,15.95,83992.0
2007-12-07,15.965,15.965,15.905,15.94,39852.0
2007-12-10,15.96,15.96,15.88,15.9,68443.0
2007-12-11,15.935,16.025,15.905,16.02,81513.0
2007-12-12,15.98,16.0,15.92,15.99,41183.0
2007-12-13,15.955,15.96,15.885,15.885,125880.0
2007-12-14,15.855,15.87,15.815,15.865,41454.0
2007-12-17,15.875,15.935,15.87,15.935,44864.0
2007-12-18,15.925,16.005,15.925,16.005,81621.0
2007-12-19,16.02,16.04,15.985,16.03,86703.0
2007-12-20,16.04,16.045,16.0,16.035,56742.0
2007-12-21,15.99,16.035,15.965,15.98,59626.0
2007-12-24,15.99,15.99,15.94,15.945,30536.0
2007-12-27,15.97,15.975,15.92,15.93,61189.0
2007-12-28,15.945,16.05,15.945,16.005,31860.0
2007-12-31,16.07,16.085,16.04,16.07,52562.0
2008-01-02,16.085,16.16,16.05,16.14,99143.0
2008-01-03,16.095,16.13,16.095,16.11,55758.0
2008-01-04,16.14,16.175,16.12,16.175,38774.0
2008-01-07,16.155,16.175,16.12,16.16,54993.0
2008-01-08,16.16,16.175,16.115,16.175,76948.0
2008-01-09,16.175,16.185,16.135,16.14,163605.0
2008-01-10,16.11,16.175,16.1,16.1,72833.0
2008-01-11,16.2,16.215,16.145,16.215,47621.0
2008-01-14,16.225,16.235,16.21,16.235,63919.0
2008-01-15,16.235,16.235,16.18,16.205,381058.0
2008-01-16,16.25,16.25,16.175,16.2,97001.0
2008-01-17,16.2,16.26,16.18,16.26,66081.0
2008-01-18,16.22,16.23,16.205,16.225,102054.0
2008-01-21,16.26,16.26,16.225,16.24,72698.0
2008-01-22,16.2,16.235,16.14,16.14,194973.0
2008-01-23,16.25,16.25,16.145,16.165,183070.0
2008-01-24,16.16,16.16,16.045,16.095,61678.0
2008-01-25,16.095,16.135,16.06,16.135,50128.0
2008-01-28,16.17,16.18,16.125,16.16,41127.0
2008-01-29,16.16,16.16,16.11,16.155,117473.0
2008-01-30,16.125,16.13,16.075,16.08,167015.0
2008-01-31,16.185,16.205,16.12,16.14,93648.0
2008-02-01,16.14,16.215,16.12,16.175,41316.0
2008-02-04,16.215,16.215,16.165,16.205,70514.0
2008-02-05,16.215,16.275,16.215,16.235,177610.0
2008-02-06,16.25,16.255,16.185,16.25,101450.0
2008-02-07,16.26,16.26,16.135,16.18,102404.0
2008-02-08,16.175,16.2,16.14,16.165,159222.0
2008-02-11,16.21,16.235,16.19,16.235,60358.0
2008-02-12,16.185,16.185,16.13,16.18,54447.0
2008-02-13,16.17,16.17,16.115,16.13,45625.0
2008-02-14,16.135,16.165,16.11,16.16,140387.0
2008-02-15,16.18,16.225,16.155,16.2,144707.0
2008-02-19,16.19,16.2,16.11,16.135,85152.0
2008-02-20,16.115,16.125,16.09,16.095,81460.0
2008-02-21,16.095,16.19,16.095,16.16,101484.0
2008-02-22,16.165,16.18,16.135,16.14,130432.0
2008-02-25,16.165,16.165,16.125,16.13,56819.0
2008-02-26,16.16,16.175,16.12,16.175,53606.0
2008-02-27,16.225,16.24,16.175,16.24,93834.0
2008-02-28,16.26,16.32,16.255,16.295,132461.0
2008-02-29,16.395,16.395,16.32,16.34,163468.0
2008-03-03,16.4,16.41,16.35,16.395,52582.0
2008-03-04,16.41,16.415,16.375,16.39,63558.0
2008-03-05,16.395,16.395,16.32,16.35,56968.0
2008-03-06,16.355,16.42,16.355,16.39,145495.0
2008-03-07,16.425,16.425,16.38,16.395,49200.0
2008-03-10,16.42,16.455,16.395,16.45,84800.0
2008-03-11,16.39,16.41,16.355,16.395,28763.0
2008-03-12,16.41,16.44,16.39,16.42,28813.0
2008-03-13,16.47,16.47,16.4,16.4,80936.0
2008-03-14,16.425,16.495,16.42,16.475,78753.0
2008-03-17,16.495,16.51,16.46,16.51,48511.0
2008-03-18,16.495,16.505,16.44,16.475,61515.0
2008-03-19,16.49,16.51,16.47,16.485,291648.0
2008-03-20,16.505,16.51,16.46,16.51,52715.0
2008-03-24,16.49,16.49,16.44,16.44,40626.0
2008-03-25,16.485,16.495,16.42,16.495,252031.0
2008-03-26,16.5,16.515,16.435,16.47,79711.0
2008-03-27,16.45,16.5,16.43,16.495,127916.0
2008-03-28,16.47,16.51,16.455,16.49,64461.0
2008-03-31,16.54,16.54,16.475,16.475,63409.0
2008-04-01,16.435,16.435,16.36,16.37,96770.0
2008-04-02,16.38,16.38,16.31,16.36,69083.0
2008-04-03,16.325,16.36,16.31,16.36,43810.0
2008-04-04,16.38,16.415,16.35,16.385,55357.0
2008-04-07,16.385,16.39,16.33,16.34,95544.0
2008-04-08,16.37,16.375,16.31,16.31,73492.0
2008-04-09,16.365,16.405,16.335,16.39,26087.0
2008-04-10,16.41,16.41,16.325,16.365,72847.0
2008-04-11,16.365,16.39,16.345,16.36,55068.0
2008-04-14,16.39,16.405,16.36,16.38,67969.0
2008-04-15,16.37,16.37,16.28,16.28,101434.0
2008-04-16,16.32,16.325,16.24,16.295,71625.0
2008-04-17,16.295,16.295,16.22,16.265,61885.0
2008-04-18,16.205,16.25,16.19,16.24,57232.0
2008-04-21,16.265,16.29,16.24,16.275,97473.0
2008-04-22,16.29,16.305,16.275,16.305,41929.0
2008-04-23,16.33,16.33,16.285,16.305,55073.0
2008-04-24,16.29,16.295,16.235,16.265,141062.0
2008-04-25,16.195,16.245,16.175,16.18,121131.0
2008-04-28,16.235,16.235,16.215,16.225,104022.0
2008-04-29,16.26,16.305,16.26,16.3,80408.0
2008-04-30,16.37,16.41,16.335,16.38,64158.0
2008-05-01,16.465,16.47,16.425,16.46,69392.0
2008-05-02,16.435,16.46,16.41,16.435,47211.0
2008-05-05,16.45,16.46,16.41,16.435,58440.0
2008-05-06,16.42,16.45,16.36,16.375,61411.0
2008-05-07,16.33,16.38,16.325,16.38,75800.0
2008-05-08,16.38,16.405,16.37,16.405,47511.0
2008-05-09,16.425,16.48,16.425,16.44,70029.0
2008-05-12,16.495,16.51,16.46,16.5,59049.0
2008-05-13,16.475,16.495,16.435,16.465,66195.0
2008-05-14,16.48,16.48,16.455,16.475,66866.0
2008-05-15,16.475,16.515,16.46,16.515,61492.0
2008-05-16,16.495,16.52,16.465,16.52,102686.0
2008-05-20,16.495,16.545,16.495,16.545,108484.0
2008-05-21,16.5,16.5,16.455,16.49,86216.0
2008-05-22,16.43,16.43,16.375,16.415,52938.0
2008-05-23,16.435,16.46,16.405,16.405,83685.0
2008-05-26,16.465,16.465,16.41,16.45,33959.0
2008-05-27,16.43,16.43,16.395,16.415,35872.0
2008-05-28,16.395,16.41,16.35,16.375,61024.0
2008-05-29,16.385,16.385,16.345,16.37,36919.0
2008-05-30,16.38,16.41,16.37,16.375,47589.0
2008-06-02,16.415,16.48,16.39,16.48,316407.0
2008-06-03,16.45,16.495,16.425,16.49,67297.0
2008-06-04,16.475,16.5,16.455,16.48,64614.0
2008-06-05,16.455,16.455,16.39,16.405,62334.0
2008-06-06,16.435,16.46,16.415,16.46,52110.0
2008-06-09,16.43,16.43,16.38,16.38,83341.0
2008-06-10,16.275,16.3,16.265,16.275,91941.0
2008-06-11,16.275,16.305,16.265,16.295,82229.0
2008-06-12,16.285,16.285,16.225,16.26,71255.0
2008-06-13,16.24,16.265,16.21,16.225,63534.0
2008-06-16,16.235,16.24,16.21,16.22,95663.0
2008-06-17,16.265,16.295,16.24,16.265,96412.0
2008-06-18,16.305,16.335,16.285,16.325,57553.0
2008-06-19,16.33,16.335,16.295,16.31,52845.0
2008-06-20,16.34,16.345,16.325,16.325,34943.0
2008-06-23,16.33,16.345,16.305,16.34,75268.0
2008-06-24,16.35,16.41,16.335,16.385,88525.0
2008-06-25,16.405,16.41,16.375,16.395,104325.0
2008-06-26,16.445,16.445,16.375,16.4,27501.0
2008-06-27,16.425,16.435,16.405,16.425,65772.0
2008-06-30,16.43,16.43,16.395,16.415,77966.0
2008-07-02,16.375,16.385,16.35,16.365,66272.0
2008-07-03,16.35,16.405,16.35,16.39,70064.0
2008-07-04,16.43,16.445,16.4,16.435,61182.0
2008-07-07,16.41,16.445,16.405,16.445,76742.0
2008-07-08,16.455,16.47,16.425,16.435,111889.0
2008-07-09,16.425,16.455,16.415,16.455,70019.0
2008-07-10,16.45,16.455,16.415,16.43,39159.0
2008-07-11,16.475,16.515,16.44,16.465,121693.0
2008-07-14,16.43,16.475,16.395,16.455,73255.0
2008-07-15,16.465,16.51,16.455,16.485,45302.0
2008-07-16,16.485,16.485,16.405,16.405,79995.0
2008-07-17,16.425,16.445,16.385,16.395,54616.0
2008-07-18,16.395,16.415,16.37,16.41,58686.0
2008-07-21,16.4,16.415,16.37,16.41,388888.0
2008-07-22,16.425,16.425,16.37,16.395,56860.0
2008-07-23,16.36,16.39,16.345,16.35,110045.0
2008-07-24,16.405,16.435,16.37,16.41,48877.0
2008-07-25,16.435,16.445,16.39,16.39,55196.0
2008-07-28,16.465,16.465,16.425,16.45,56405.0
2008-07-29,16.45,16.475,16.425,16.45,542555.0
2008-07-30,16.435,16.465,16.41,16.41,114591.0
2008-07-31,16.52,16.54,16.485,16.54,48436.0
2008-08-01,16.54,16.59,16.51,16.585,86777.0
2008-08-05,16.55,16.585,16.55,16.555,53484.0
2008-08-06,16.55,16.57,16.51,16.545,55756.0
2008-08-07,16.585,16.63,16.55,16.63,54480.0
2008-08-08,16.66,16.66,16.61,16.625,47839.0
2008-08-11,16.595,16.66,16.59,16.59,208644.0
2008-08-12,16.605,16.645,16.6,16.64,85889.0
2008-08-13,16.61,16.66,16.6,16.625,54015.0
2008-08-14,16.64,16.65,16.625,16.64,52381.0
2008-08-15,16.64,16.67,16.635,16.67,162303.0
2008-08-18,16.645,16.69,16.645,16.69,110363.0
2008-08-19,16.69,16.69,16.64,16.66,92362.0
2008-08-20,16.66,16.66,16.63,16.64,43326.0
2008-08-21,16.635,16.64,16.59,16.61,30933.0
2008-08-22,16.605,16.605,16.57,16.595,25095.0
2008-08-25,16.605,16.63,16.59,16.6,63136.0
2008-08-26,16.625,16.64,16.58,16.635,197601.0
2008-08-27,16.63,16.66,16.605,16.62,45189.0
2008-08-28,16.635,16.66,16.605,16.645,93040.0
2008-08-29,16.65,16.665,16.61,16.63,115284.0
2008-09-02,16.645,16.7,16.62,16.7,55149.0
2008-09-03,16.665,16.675,16.645,16.675,26410.0
2008-09-04,16.685,16.71,16.66,16.7,60034.0
2008-09-05,16.71,16.715,16.685,16.71,59381.0
2008-09-08,16.665,16.71,16.64,16.7,75184.0
2008-09-09,16.69,16.72,16.66,16.72,72052.0
2008-09-10,16.68,16.71,16.66,16.7,163574.0
2008-09-11,16.725,16.725,16.675,16.68,189722.0
2008-09-12,16.665,16.665,16.57,16.605,112564.0
2008-09-15,16.6,16.71,16.585,16.71,99465.0
2008-09-16,16.725,16.725,16.66,16.66,73117.0
2008-09-17,16.665,16.7,16.63,16.63,75526.0
2008-09-18,16.57,16.645,16.57,16.57,104910.0
2008-09-19,16.455,16.52,16.43,16.52,79823.0
2008-09-22,16.45,16.51,16.405,16.505,214767.0
2008-09-23,16.485,16.485,16.435,16.44,78114.0
2008-09-24,16.45,16.495,16.415,16.415,99644.0
2008-09-25,16.445,16.45,16.35,16.415,132172.0
2008-09-26,16.405,16.465,16.4,16.405,806853.0
2008-09-29,16.465,16.595,16.415,16.585,159818.0
2008-09-30,16.435,16.5,16.27,16.325,161988.0
2008-10-01,16.375,16.425,16.325,16.355,41600.0
2008-10-02,16.405,16.415,16.35,16.385,65929.0
2008-10-03,16.34,16.425,16.325,16.425,53470.0
2008-10-06,16.515,16.6,16.46,16.495,200576.0
2008-10-07,16.495,16.52,16.44,16.455,104692.0
2008-10-08,16.48,16.515,16.335,16.375,80246.0
2008-10-09,16.38,16.38,16.265,16.33,155458.0
2008-10-10,16.265,16.29,16.11,16.145,233326.0
2008-10-14,16.15,16.28,16.115,16.195,66852.0
2008-10-15,16.195,16.235,16.15,16.23,72797.0
2008-10-16,16.27,16.305,16.23,16.255,71405.0
2008-10-17,16.28,16.295,16.17,16.195,34613.0
2008-10-20,16.195,16.24,16.17,16.2,119026.0
2008-10-21,16.225,16.295,16.225,16.295,97530.0
2008-10-22,16.3,16.31,16.245,16.305,78209.0
2008-10-23,16.31,16.355,16.305,16.31,80299.0
2008-10-24,16.325,16.39,16.245,16.3,40663.0
2008-10-27,16.255,16.305,16.225,16.23,70153.0
2008-10-28,16.235,16.255,16.195,16.205,41960.0
2008-10-29,16.23,16.24,16.13,16.13,280413.0
2008-10-30,16.12,16.215,16.12,16.205,63376.0
2008-10-31,16.27,16.28,16.135,16.145,83773.0
2008-11-03,16.2,16.2,16.125,16.16,57050.0
2008-11-04,16.135,16.225,16.115,16.2,51338.0
2008-11-05,16.19,16.28,16.19,16.275,78513.0
2008-11-06,16.23,16.325,16.23,16.305,48655.0
2008-11-07,16.255,16.31,16.255,16.295,51838.0
2008-11-10,16.3,16.365,16.29,16.34,53000.0
2008-11-11,16.375,16.375,16.335,16.34,24057.0
2008-11-12,16.345,16.42,16.34,16.37,64389.0
2008-11-13,16.38,16.415,16.305,16.31,53244.0
2008-11-14,16.34,16.4,16.325,16.37,66550.0
2008-11-17,16.41,16.445,16.38,16.405,65366.0
2008-11-18,16.435,16.49,16.415,16.44,77208.0
2008-11-19,16.465,16.495,16.405,16.42,303456.0
2008-11-20,16.46,16.525,16.44,16.495,108711.0
2008-11-21,16.445,16.485,16.385,16.45,106620.0
2008-11-24,16.445,16.445,16.37,16.4,70300.0
2008-11-25,16.445,16.53,16.44,16.48,150911.0
2008-11-26,16.48,16.555,16.465,16.51,129807.0
2008-11-27,16.51,16.55,16.51,16.55,47505.0
2008-11-28,16.57,16.58,16.52,16.535,51431.0
2008-12-01,16.63,16.715,16.59,16.68,195229.0
2008-12-02,16.695,16.715,16.635,16.69,82272.0
2008-12-03,16.69,16.705,16.61,16.665,316048.0
2008-12-04,16.665,16.705,16.665,16.68,170111.0
2008-12-05,16.7,16.745,16.67,16.67,67159.0
2008-12-08,16.655,16.745,16.655,16.74,131299.0
2008-12-09,16.72,16.735,16.67,16.735,51481.0
2008-12-10,16.665,16.71,16.63,16.71,77121.0
2008-12-11,16.72,16.735,16.675,16.675,70970.0
2008-12-12,16.69,16.71,16.63,16.67,68000.0
2008-12-15,16.695,16.705,16.635,16.655,62329.0
2008-12-16,16.665,16.78,16.655,16.715,186512.0
2008-12-18,16.81,16.935,16.8,16.92,311886.0
2008-12-19,16.885,17.03,16.825,16.945,421559.0
2008-12-22,16.895,16.96,16.89,16.91,70775.0
2008-12-23,16.895,16.955,16.89,16.95,58608.0
2008-12-24,16.915,16.975,16.9,16.905,61042.0
2008-12-29,16.965,17.11,16.965,17.09,70761.0
2008-12-30,17.055,17.07,16.985,16.985,113399.0
2008-12-31,17.055,17.085,17.015,17.07,82359.0
2009-01-02,17.035,17.045,16.935,16.97,92564.0
2009-01-05,16.925,16.97,16.835,16.835,145245.0
2009-01-06,16.805,16.9,16.8,16.875,181420.0
2009-01-07,16.89,16.91,16.845,16.89,42132.0
2009-01-08,16.9,16.95,16.87,16.905,109786.0
2009-01-09,16.91,17.04,16.91,17.015,86683.0
2009-01-12,17.005,17.085,17.005,17.035,66586.0
2009-01-13,17.075,17.09,17.045,17.09,90593.0
2009-01-14,17.11,17.22,17.105,17.22,77472.0
2009-01-15,17.24,17.275,17.11,17.15,347093.0
2009-01-16,17.12,17.16,17.085,17.14,61360.0
2009-01-19,17.085,17.09,17.01,17.08,128905.0
2009-01-20,17.08,17.145,17.025,17.09,407533.0
2009-01-21,17.15,17.15,17.05,17.05,1344237.0
2009-01-22,17.105,17.105,16.99,16.99,207367.0
2009-01-23,17.04,17.045,16.97,17.0,81413.0
2009-01-26,17.0,17.01,16.885,16.95,163258.0
2009-01-27,16.94,16.97,16.9,16.915,113173.0
2009-01-28,16.95,16.985,16.9,16.98,132438.0
2009-01-29,16.965,16.97,16.865,16.865,68707.0
2009-01-30,16.885,16.935,16.845,16.845,61276.0
2009-02-02,16.865,16.97,16.865,16.9,126689.0
2009-02-03,16.925,16.94,16.85,16.91,104258.0
2009-02-04,16.88,16.88,16.78,16.81,399810.0
2009-02-05,16.925,16.955,16.88,16.925,110476.0
2009-02-06,16.955,17.01,16.92,16.935,97871.0
2009-02-09,16.965,16.965,16.89,16.905,95122.0
2009-02-10,16.945,17.0,16.91,16.985,73149.0
2009-02-11,16.97,17.055,16.97,17.055,73479.0
2009-02-12,17.06,17.11,17.045,17.07,61110.0
2009-02-13,17.08,17.085,17.025,17.07,65034.0
2009-02-17,17.085,17.16,17.085,17.14,67332.0
2009-02-18,17.16,17.16,17.085,17.14,102023.0
2009-02-19,17.05,17.14,17.04,17.05,97318.0
2009-02-20,17.11,17.13,17.06,17.12,71102.0
2009-02-23,17.055,17.13,17.055,17.125,124609.0
2009-02-24,17.085,17.145,17.085,17.085,80798.0
2009-02-25,17.07,17.07,16.94,16.945,105011.0
2009-02-26,16.99,16.99,16.935,16.98,102305.0
2009-02-27,17.005,17.015,16.97,17.01,66923.0
2009-03-02,17.01,17.09,17.01,17.085,130561.0
2009-03-03,17.055,17.11,17.05,17.085,88378.0
2009-03-04,17.035,17.06,17.015,17.05,90888.0
2009-03-05,17.085,17.14,17.07,17.14,46713.0
2009-03-06,17.09,17.14,17.07,17.09,86765.0
2009-03-09,17.08,17.09,17.02,17.085,245936.0
2009-03-10,17.07,17.07,16.99,17.0,165776.0
2009-03-11,17.0,17.035,16.99,17.035,51060.0
2009-03-12,17.045,17.06,17.0,17.06,231957.0
2009-03-13,17.08,17.18,17.07,17.12,61096.0
2009-03-16,17.145,17.205,17.115,17.15,78363.0
2009-03-17,17.195,17.195,17.125,17.155,54945.0
2009-03-18,17.15,17.315,17.11,17.225,141154.0
2009-03-19,17.28,17.295,17.24,17.255,126630.0
2009-03-20,17.255,17.31,17.24,17.295,189198.0
2009-03-23,17.3,17.31,17.245,17.265,65544.0
2009-03-24,17.28,17.28,17.155,17.205,86328.0
2009-03-25,17.185,17.185,17.145,17.17,120196.0
2009-03-26,17.175,17.21,17.125,17.21,101454.0
2009-03-27,17.23,17.23,17.18,17.195,91941.0
2009-03-30,17.21,17.26,17.195,17.26,42571.0
2009-03-31,17.27,17.3,17.225,17.3,68541.0
2009-04-01,17.305,17.325,17.27,17.27,64004.0
2009-04-02,17.27,17.3,17.235,17.235,102017.0
2009-04-03,17.19,17.235,17.17,17.21,98161.0
2009-04-06,17.24,17.24,17.13,17.15,59147.0
2009-04-07,17.195,17.23,17.15,17.215,93691.0
2009-04-08,17.265,17.27,17.21,17.235,56192.0
2009-04-09,17.26,17.29,17.205,17.24,76355.0
2009-04-13,17.215,17.27,17.215,17.23,60287.0
2009-04-14,17.24,17.295,17.24,17.295,236713.0
2009-04-15,17.255,17.295,17.245,17.29,86654.0
2009-04-16,17.23,17.27,17.215,17.265,62896.0
2009-04-17,17.27,17.275,17.19,17.24,86414.0
2009-04-20,17.24,17.35,17.24,17.305,88281.0
2009-04-21,17.355,17.385,17.31,17.36,142909.0
2009-04-22,17.34,17.36,17.305,17.355,81655.0
2009-04-23,17.365,17.365,17.275,17.3,97653.0
2009-04-24,17.295,17.34,17.275,17.34,115913.0
2009-04-27,17.375,17.375,17.295,17.33,64634.0
2009-04-28,17.32,17.36,17.31,17.35,46196.0
2009-04-29,17.34,17.36,17.285,17.31,100474.0
2009-04-30,17.3,17.34,17.275,17.275,91745.0
2009-05-01,17.325,17.36,17.29,17.32,67425.0
2009-05-04,17.36,17.37,17.33,17.36,60243.0
2009-05-05,17.335,17.42,17.335,17.415,83273.0
2009-05-06,17.415,17.42,17.375,17.385,68801.0
2009-05-07,17.37,17.39,17.335,17.365,186361.0
2009-05-08,17.325,17.35,17.275,17.295,98638.0
2009-05-11,17.32,17.355,17.305,17.34,56994.0
2009-05-12,17.355,17.355,17.32,17.33,33602.0
2009-05-13,17.335,17.385,17.325,17.335,51728.0
2009-05-14,17.405,17.405,17.355,17.36,53822.0
2009-05-15,17.365,17.395,17.36,17.395,84312.0
2009-05-19,17.355,17.385,17.33,17.385,74277.0
2009-05-20,17.375,17.375,17.33,17.35,117616.0
2009-05-21,17.385,17.385,17.285,17.29,84971.0
2009-05-22,17.285,17.3,17.24,17.265,154212.0
2009-05-25,17.27,17.305,17.255,17.295,68356.0
2009-05-26,17.32,17.32,17.255,17.26,508170.0
2009-05-27,17.21,17.21,17.1,17.1,120464.0
2009-05-28,17.135,17.2,17.1,17.2,87540.0
2009-05-29,17.21,17.285,17.18,17.275,70538.0
2009-06-01,17.275,17.275,17.215,17.24,90069.0
2009-06-02,17.295,17.295,17.23,17.255,72405.0
2009-06-03,17.3,17.34,17.27,17.32,61640.0
2009-06-04,17.365,17.365,17.3,17.355,105622.0
2009-06-05,17.335,17.37,17.26,17.275,104776.0
2009-06-08,17.335,17.335,17.27,17.275,64736.0
2009-06-09,17.275,17.295,17.245,17.295,191089.0
2009-06-10,17.27,17.275,17.195,17.21,300389.0
2009-06-11,17.21,17.325,17.18,17.325,124660.0
2009-06-12,17.34,17.375,17.31,17.365,82340.0
2009-06-15,17.385,17.43,17.32,17.37,278976.0
2009-06-16,17.36,17.435,17.33,17.435,232529.0
2009-06-17,17.425,17.435,17.36,17.425,147155.0
2009-06-18,17.4,17.405,17.33,17.365,128442.0
2009-06-19,17.365,17.37,17.305,17.36,97288.0
2009-06-22,17.385,17.43,17.36,17.43,130188.0
2009-06-23,17.425,17.45,17.375,17.42,83115.0
2009-06-24,17.425,17.425,17.35,17.35,226010.0
2009-06-25,17.44,17.465,17.405,17.435,130327.0
2009-06-26,17.46,17.545,17.405,17.405,81353.0
2009-06-29,17.485,17.485,17.415,17.465,149872.0
2009-06-30,17.46,17.505,17.41,17.505,69027.0
2009-07-02,17.515,17.525,17.49,17.495,73291.0
2009-07-03,17.505,17.52,17.49,17.505,61300.0
2009-07-06,17.52,17.58,17.52,17.555,91218.0
2009-07-07,17.555,17.56,17.53,17.56,118096.0
2009-07-08,17.565,17.62,17.53,17.59,167556.0
2009-07-09,17.555,17.595,17.535,17.59,78081.0
2009-07-10,17.59,17.595,17.555,17.565,41926.0
2009-07-13,17.55,17.605,17.55,17.565,93112.0
2009-07-14,17.52,17.53,17.485,17.49,120664.0
2009-07-15,17.475,17.485,17.43,17.46,101762.0
2009-07-16,17.485,17.525,17.425,17.52,160481.0
2009-07-17,17.52,17.525,17.44,17.515,137139.0
2009-07-20,17.44,17.565,17.44,17.56,74804.0
2009-07-21,17.515,17.595,17.515,17.58,236195.0
2009-07-22,17.535,17.56,17.525,17.55,55869.0
2009-07-23,17.555,17.555,17.475,17.485,101787.0
2009-07-24,17.47,17.475,17.455,17.455,97464.0
2009-07-27,17.445,17.495,17.44,17.46,113545.0
2009-07-28,17.495,17.515,17.47,17.505,112249.0
2009-07-29,17.525,17.545,17.5,17.53,84225.0
2009-07-30,17.53,17.545,17.49,17.545,118362.0
2009-07-31,17.55,17.62,17.525,17.59,94426.0
2009-08-04,17.625,17.625,17.585,17.605,102272.0
2009-08-05,17.58,17.595,17.555,17.575,57912.0
2009-08-06,17.565,17.62,17.555,17.615,82926.0
2009-08-07,17.585,17.585,17.56,17.565,95953.0
2009-08-10,17.575,17.615,17.56,17.61,69084.0
2009-08-11,17.61,17.68,17.605,17.68,89717.0
2009-08-12,17.68,17.69,17.61,17.69,76955.0
2009-08-13,17.68,17.685,17.59,17.61,211340.0
2009-08-14,17.7,17.72,17.635,17.685,49413.0
2009-08-17,17.75,17.765,17.69,17.74,47987.0
2009-08-18,17.73,17.795,17.71,17.775,104046.0
2009-08-19,17.805,17.805,17.75,17.76,137481.0
2009-08-20,17.78,17.78,17.71,17.73,1100079.0
2009-08-21,17.745,17.76,17.71,17.71,67441.0
2009-08-24,17.715,17.765,17.675,17.74,90012.0
2009-08-25,17.69,17.745,17.69,17.73,215447.0
2009-08-26,17.75,17.76,17.71,17.73,118963.0
2009-08-27,17.745,17.745,17.71,17.735,348172.0
2009-08-28,17.73,17.74,17.71,17.71,293690.0
2009-08-31,17.75,17.76,17.73,17.73,764337.0
2009-09-01,17.745,17.78,17.735,17.765,431343.0
2009-09-02,17.775,17.825,17.775,17.825,74174.0
2009-09-03,17.82,17.835,17.795,17.83,92380.0
2009-09-04,17.805,17.805,17.775,17.805,115143.0
2009-09-08,17.79,17.8,17.76,17.775,75187.0
2009-09-09,17.75,17.765,17.735,17.76,90054.0
2009-09-10,17.795,17.84,17.77,17.84,186897.0
2009-09-11,17.85,17.87,17.825,17.84,84425.0
2009-09-14,17.855,17.855,17.77,17.775,137634.0
2009-09-15,17.81,17.825,17.775,17.82,73763.0
2009-09-16,17.85,17.855,17.795,17.85,91489.0
2009-09-17,17.85,17.855,17.805,17.82,123392.0
2009-09-18,17.855,17.855,17.8,17.83,200395.0
2009-09-21,17.865,17.865,17.78,17.78,350649.0
2009-09-22,17.8,17.8,17.735,17.76,594901.0
2009-09-23,17.765,17.81,17.745,17.81,185323.0
2009-09-24,17.84,17.85,17.8,17.85,192868.0
2009-09-25,17.89,17.9,17.82,17.85,247957.0
2009-09-28,17.885,17.905,17.85,17.905,135367.0
2009-09-29,17.93,17.93,17.875,17.915,116239.0
2009-09-30,17.935,17.965,17.905,17.965,187273.0
2009-10-01,17.96,17.99,17.95,17.955,88403.0
2009-10-02,17.985,18.01,17.965,18.0,167343.0
2009-10-05,18.02,18.02,17.985,17.99,101611.0
2009-10-06,17.985,17.99,17.93,17.975,116464.0
2009-10-07,17.985,17.985,17.945,17.945,106052.0
2009-10-08,17.99,17.99,17.905,17.915,80921.0
2009-10-09,17.87,17.87,17.79,17.82,96661.0
2009-10-13,17.815,17.835,17.805,17.83,52239.0
2009-10-14,17.775,17.78,17.7,17.7,59572.0
2009-10-15,17.72,17.76,17.705,17.755,78890.0
2009-10-16,17.735,17.82,17.735,17.805,70149.0
2009-10-19,17.83,17.83,17.745,17.81,185197.0
2009-10-20,17.84,17.895,17.81,17.895,112663.0
2009-10-21,17.875,17.9,17.84,17.9,295609.0
2009-10-22,17.9,17.905,17.885,17.905,76072.0
2009-10-23,17.865,17.865,17.84,17.86,79971.0
2009-10-26,17.84,17.86,17.82,17.84,122080.0
2009-10-27,17.85,17.885,17.83,17.885,70443.0
2009-10-28,17.87,17.905,17.85,17.86,167317.0
2009-10-29,17.895,17.895,17.8,17.805,109955.0
2009-10-30,17.875,17.95,17.865,17.95,137961.0
2009-11-02,17.955,17.955,17.915,17.95,116955.0
2009-11-03,17.955,17.955,17.885,17.905,107889.0
2009-11-04,17.905,17.92,17.865,17.92,88769.0
2009-11-05,17.895,17.895,17.85,17.875,43599.0
2009-11-06,17.885,17.895,17.83,17.875,126386.0
2009-11-09,17.885,17.9,17.865,17.9,50882.0
2009-11-10,17.92,17.92,17.875,17.875,41086.0
2009-11-11,17.885,17.92,17.885,17.915,53009.0
2009-11-12,17.89,17.9,17.865,17.865,81085.0
2009-11-13,17.875,17.915,17.865,17.915,86126.0
2009-11-16,17.945,17.99,17.915,17.93,103140.0
2009-11-17,17.95,18.02,17.95,18.02,66858.0
2009-11-18,18.03,18.03,17.96,17.975,40293.0
2009-11-19,18.01,18.04,17.99,18.035,59653.0
2009-11-20,18.04,18.06,18.01,18.035,124809.0
2009-11-23,18.015,18.045,17.985,18.045,147201.0
2009-11-24,18.01,18.06,18.01,18.05,94821.0
2009-11-25,18.09,18.145,18.08,18.145,122598.0
2009-11-26,18.15,18.18,18.105,18.175,117805.0
2009-11-27,18.195,18.195,18.15,18.185,276078.0
2009-11-30,18.13,18.195,18.13,18.19,177440.0
2009-12-01,18.165,18.185,18.155,18.185,140254.0
2009-12-02,18.155,18.175,18.135,18.175,474383.0
2009-12-03,18.135,18.175,18.125,18.165,273338.0
2009-12-04,18.105,18.12,18.06,18.075,738917.0
2009-12-07,18.1,18.1,18.035,18.045,80965.0
2009-12-08,18.08,18.115,18.035,18.075,79211.0
2009-12-09,18.07,18.08,18.035,18.07,45658.0
2009-12-10,18.06,18.06,18.03,18.05,38544.0
2009-12-11,18.02,18.045,18.0,18.045,32775.0
2009-12-14,18.065,18.065,17.99,17.99,85227.0
2009-12-15,18.015,18.035,18.0,18.0,96782.0
2009-12-16,18.04,18.05,17.98,17.98,185250.0
2009-12-17,18.05,18.065,18.015,18.045,43192.0
2009-12-18,18.065,18.065,18.015,18.02,143052.0
2009-12-21,18.005,18.005,17.925,17.95,169455.0
2009-12-22,17.905,17.905,17.865,17.885,171016.0
2009-12-23,17.925,17.98,17.875,17.905,160328.0
2009-12-24,17.925,17.94,17.89,17.93,27059.0
2009-12-29,17.875,17.89,17.805,17.885,86531.0
2009-12-30,17.885,17.965,17.875,17.96,26347.0
2009-12-31,17.925,17.955,17.905,17.955,71596.0
2010-01-04,17.885,17.935,17.88,17.915,82490.0
2010-01-05,17.905,17.94,17.905,17.94,36357.0
2010-01-06,17.9,17.925,17.855,17.86,59766.0
2010-01-07,17.855,17.905,17.855,17.875,66319.0
2010-01-08,17.965,17.965,17.91,17.95,103624.0
2010-01-11,17.96,18.01,17.955,17.98,66553.0
2010-01-12,18.01,18.05,17.985,18.05,78386.0
2010-01-13,18.045,18.05,17.995,18.01,134403.0
2010-01-14,17.97,18.015,17.955,17.98,136070.0
2010-01-15,18.025,18.1,18.025,18.09,112085.0
2010-01-18,18.035,18.065,18.035,18.045,36451.0
2010-01-19,18.04,18.1,18.04,18.09,74997.0
2010-01-20,18.14,18.185,18.12,18.14,65358.0
2010-01-21,18.17,18.2,18.14,18.2,59433.0
2010-01-22,18.14,18.215,18.14,18.215,45434.0
2010-01-25,18.18,18.185,18.15,18.185,46524.0
2010-01-26,18.23,18.23,18.175,18.18,82317.0
2010-01-27,18.21,18.24,18.195,18.235,70600.0
2010-01-28,18.21,18.24,18.175,18.2,1298742.0
2010-01-29,18.2,18.24,18.195,18.235,282598.0
2010-02-01,18.17,18.2,18.16,18.2,372572.0
2010-02-02,18.24,18.24,18.205,18.235,169748.0
2010-02-03,18.2,18.215,18.17,18.18,240550.0
2010-02-04,18.23,18.265,18.185,18.265,102963.0
2010-02-05,18.185,18.255,18.17,18.23,1589389.0
2010-02-08,18.17,18.26,18.17,18.26,75846.0
2010-02-09,18.255,18.265,18.21,18.215,117826.0
2010-02-10,18.215,18.24,18.155,18.155,108649.0
2010-02-11,18.205,18.205,18.14,18.16,97326.0
2010-02-12,18.14,18.205,18.14,18.205,54111.0
2010-02-16,18.14,18.195,18.105,18.14,70856.0
2010-02-17,18.155,18.17,18.1,18.155,168872.0
2010-02-18,18.155,18.17,18.12,18.12,147386.0
2010-02-19,18.125,18.15,18.08,18.115,147141.0
2010-02-22,18.1,18.15,18.1,18.1,106764.0
2010-02-23,18.12,18.21,18.12,18.2,353898.0
2010-02-24,18.17,18.2,18.15,18.175,65012.0
2010-02-25,18.21,18.27,18.195,18.265,109303.0
2010-02-26,18.265,18.285,18.23,18.26,65630.0
2010-03-01,18.25,18.26,18.215,18.255,57757.0
2010-03-02,18.255,18.29,18.2,18.29,80709.0
2010-03-03,18.23,18.25,18.16,18.25,102990.0
2010-03-04,18.225,18.255,18.195,18.23,328825.0
2010-03-05,18.16,18.205,18.155,18.205,260400.0
2010-03-08,18.175,18.175,18.14,18.15,177992.0
2010-03-09,18.175,18.175,18.12,18.125,75432.0
2010-03-10,18.13,18.14,18.105,18.14,61207.0
2010-03-11,18.14,18.195,18.115,18.195,83800.0
2010-03-12,18.14,18.16,18.13,18.145,35534.0
2010-03-15,18.16,18.2,18.14,18.2,57578.0
2010-03-16,18.2,18.225,18.145,18.215,51894.0
2010-03-17,18.215,18.23,18.155,18.23,465114.0
2010-03-18,18.21,18.225,18.2,18.215,39838.0
2010-03-19,18.21,18.215,18.115,18.115,98688.0
2010-03-22,18.155,18.2,18.155,18.16,62767.0
2010-03-23,18.195,18.21,18.17,18.195,44970.0
2010-03-24,18.16,18.16,18.105,18.115,64055.0
2010-03-25,18.1,18.125,18.07,18.095,182115.0
2010-03-26,18.115,18.145,18.095,18.14,77277.0
2010-03-29,18.105,18.14,18.05,18.095,274945.0
2010-03-30,18.12,18.12,18.065,18.095,107114.0
2010-03-31,18.075,18.14,18.075,18.105,70529.0
2010-04-01,18.115,18.115,18.05,18.085,104152.0
2010-04-05,18.02,18.04,17.97,18.035,51038.0
2010-04-06,18.015,18.035,17.975,17.975,57831.0
2010-04-07,17.99,18.075,17.99,18.05,69220.0
2010-04-08,18.045,18.075,18.01,18.015,120412.0
2010-04-09,18.06,18.06,18.015,18.02,53789.0
2010-04-12,18.0,18.045,17.985,18.02,86870.0
2010-04-13,18.065,18.065,17.97,17.97,66379.0
2010-04-14,17.96,17.985,17.915,17.915,72292.0
2010-04-15,17.92,17.965,17.92,17.93,79009.0
2010-04-16,17.94,17.995,17.92,17.975,75864.0
2010-04-19,17.995,18.05,17.985,18.035,105960.0
2010-04-20,17.955,17.975,17.92,17.945,60721.0
2010-04-21,17.96,17.96,17.88,17.89,75492.0
2010-04-22,17.91,17.955,17.91,17.91,139736.0
2010-04-23,17.93,17.965,17.93,17.945,54791.0
2010-04-26,17.985,17.985,17.935,17.94,177676.0
2010-04-27,17.975,18.045,17.97,18.035,106414.0
2010-04-28,17.97,18.035,17.96,17.97,75422.0
2010-04-29,18.0,18.035,17.97,18.025,115712.0
2010-04-30,18.01,18.105,18.0,18.105,104688.0
2010-05-03,18.025,18.085,18.02,18.035,35215.0
2010-05-04,18.125,18.175,18.125,18.145,114019.0
2010-05-05,18.175,18.19,18.14,18.165,47494.0
2010-05-06,18.165,18.255,17.86,18.13,149516.0
2010-05-07,18.14,18.195,18.12,18.155,116924.0
2010-05-10,18.115,18.155,18.045,18.12,54051.0
2010-05-11,18.13,18.14,18.09,18.12,70009.0
2010-05-12,18.115,18.115,18.06,18.065,92804.0
2010-05-13,18.125,18.155,18.1,18.15,68588.0
2010-05-14,18.23,18.31,18.23,18.3,264177.0
2010-05-17,18.26,18.275,18.155,18.175,55054.0
2010-05-18,18.18,18.26,18.165,18.225,51918.0
2010-05-19,18.22,18.295,18.2,18.28,151344.0
2010-05-20,18.355,18.365,18.275,18.325,45529.0
2010-05-21,18.35,18.375,18.285,18.32,361461.0
2010-05-25,18.36,18.435,18.335,18.4,114750.0
2010-05-26,18.36,18.365,18.31,18.32,82684.0
2010-05-27,18.305,18.305,18.195,18.195,122169.0
2010-05-28,18.25,18.35,18.25,18.31,198833.0
2010-05-31,18.275,18.31,18.23,18.23,34551.0
2010-06-01,18.39,18.39,18.33,18.345,61353.0
2010-06-02,18.285,18.305,18.23,18.3,90138.0
2010-06-03,18.305,18.335,18.275,18.32,42261.0
2010-06-04,18.33,18.44,18.33,18.44,84643.0
2010-06-07,18.36,18.415,18.35,18.385,37756.0
2010-06-08,18.385,18.4,18.355,18.39,67486.0
2010-06-09,18.355,18.355,18.295,18.35,69161.0
2010-06-10,18.285,18.295,18.26,18.26,28868.0
2010-06-11,18.27,18.28,18.25,18.27,41070.0
2010-06-14,18.235,18.235,18.195,18.205,776003.0
2010-06-15,18.22,18.27,18.22,18.26,121626.0
2010-06-16,18.25,18.295,18.25,18.255,90567.0
2010-06-17,18.295,18.385,18.285,18.38,57945.0
2010-06-18,18.36,18.365,18.325,18.365,36763.0
2010-06-21,18.285,18.365,18.285,18.335,128924.0
2010-06-22,18.39,18.45,18.36,18.45,64515.0
2010-06-23,18.415,18.48,18.385,18.415,194876.0
2010-06-24,18.485,18.49,18.425,18.425,153745.0
2010-06-25,18.475,18.505,18.43,18.475,52138.0
2010-06-28,18.53,18.545,18.5,18.51,97618.0
2010-06-29,18.545,18.62,18.545,18.62,48723.0
2010-06-30,18.645,18.67,18.605,18.605,92658.0
2010-07-02,18.55,18.625,18.55,18.605,30482.0
2010-07-05,18.61,18.665,18.58,18.665,68571.0
2010-07-06,18.605,18.645,18.56,18.64,191528.0
2010-07-07,18.62,18.62,18.56,18.595,277429.0
2010-07-08,18.525,18.555,18.5,18.55,133039.0
2010-07-09,18.475,18.51,18.47,18.5,67391.0
2010-07-12,18.51,18.55,18.495,18.53,36748.0
2010-07-13,18.48,18.5,18.455,18.48,99844.0
2010-07-14,18.485,18.51,18.475,18.505,77937.0
2010-07-15,18.5,18.55,18.485,18.545,44730.0
2010-07-16,18.555,18.61,18.535,18.605,55890.0
2010-07-19,18.56,18.6,18.56,18.575,27259.0
2010-07-20,18.595,18.645,18.57,18.585,2891717.0
2010-07-21,18.605,18.645,18.585,18.645,67966.0
2010-07-22,18.62,18.62,18.57,18.605,48971.0
2010-07-23,18.595,18.605,18.55,18.6,119214.0
2010-07-26,18.59,18.59,18.52,18.57,101672.0
2010-07-27,18.555,18.58,18.555,18.58,61236.0
2010-07-28,18.575,18.605,18.555,18.605,65255.0
2010-07-29,18.605,18.635,18.595,18.63,214082.0
2010-07-30,18.635,18.73,18.625,18.725,395006.0
2010-08-03,18.745,18.76,18.685,18.725,119176.0
2010-08-04,18.725,18.735,18.68,18.7,49310.0
2010-08-05,18.72,18.72,18.685,18.72,37082.0
2010-08-06,18.76,18.78,18.72,18.72,38795.0
2010-08-09,18.745,18.78,18.73,18.78,59117.0
2010-08-10,18.775,18.805,18.745,18.805,46049.0
2010-08-11,18.83,18.85,18.81,18.83,46269.0
2010-08-12,18.83,18.83,18.8,18.805,45964.0
2010-08-13,18.83,18.83,18.805,18.83,39376.0
2010-08-16,18.84,18.89,18.84,18.89,42630.0
2010-08-17,18.87,18.875,18.855,18.87,49410.0
2010-08-18,18.87,18.88,18.83,18.865,95139.0
2010-08-19,18.88,18.93,18.87,18.915,286571.0
2010-08-20,18.92,18.965,18.92,18.95,141358.0
2010-08-23,18.95,18.97,18.945,18.97,48083.0
2010-08-24,19.015,19.04,18.995,19.04,39726.0
2010-08-25,19.085,19.085,18.995,19.02,94201.0
2010-08-26,19.04,19.075,19.02,19.065,39755.0
2010-08-27,19.04,19.05,18.955,18.955,145294.0
2010-08-30,19.005,19.02,18.98,18.99,110893.0
2010-08-31,19.045,19.06,19.02,19.025,214375.0
2010-09-01,19.035,19.035,18.95,18.975,203429.0
2010-09-02,18.975,19.02,18.965,19.005,72920.0
2010-09-03,18.9,18.925,18.88,18.895,115777.0
2010-09-07,18.975,19.02,18.95,19.0,68205.0
2010-09-08,19.0,19.005,18.94,18.97,68930.0
2010-09-09,18.93,18.93,18.9,18.905,89796.0
2010-09-10,18.93,18.945,18.895,18.895,115884.0
2010-09-13,18.87,18.895,18.87,18.875,172169.0
2010-09-14,18.89,18.94,18.88,18.89,198504.0
2010-09-15,18.93,18.945,18.865,18.89,216820.0
2010-09-16,18.9,18.915,18.87,18.9,158040.0
2010-09-17,18.9,18.915,18.865,18.88,110532.0
2010-09-20,18.945,18.945,18.88,18.895,350644.0
2010-09-21,18.945,18.955,18.895,18.93,227157.0
2010-09-22,19.04,19.04,19.005,19.015,146789.0
2010-09-23,19.065,19.09,19.06,19.06,112921.0
2010-09-24,19.065,19.07,19.015,19.035,125256.0
2010-09-27,19.115,19.115,19.045,19.05,115806.0
2010-09-28,19.13,19.13,19.08,19.12,316689.0
2010-09-29,19.145,19.15,19.125,19.14,280682.0
2010-09-30,19.16,19.165,19.105,19.145,147747.0
2010-10-01,19.12,19.15,19.115,19.14,131533.0
2010-10-04,19.165,19.175,19.13,19.14,102235.0
2010-10-05,19.175,19.195,19.13,19.13,179292.0
2010-10-06,19.19,19.195,19.17,19.185,381794.0
2010-10-07,19.195,19.195,19.175,19.175,92841.0
2010-10-08,19.215,19.225,19.185,19.185,194718.0
2010-10-12,19.2,19.235,19.19,19.19,105173.0
2010-10-13,19.19,19.2,19.175,19.175,105094.0
2010-10-14,19.21,19.21,19.145,19.165,176357.0
2010-10-15,19.17,19.185,19.145,19.165,107856.0
2010-10-18,19.19,19.2,19.16,19.165,183728.0
2010-10-19,19.195,19.225,19.19,19.225,564813.0
2010-10-20,19.225,19.265,19.215,19.235,197870.0
2010-10-21,19.24,19.27,19.215,19.245,88657.0
2010-10-22,19.215,19.27,19.215,19.265,55326.0
2010-10-25,19.245,19.295,19.245,19.285,109678.0
2010-10-26,19.25,19.26,19.215,19.225,86280.0
2010-10-27,19.195,19.195,19.165,19.18,145826.0
2010-10-28,19.13,19.2,19.13,19.2,150945.0
2010-10-29,19.165,19.24,19.165,19.24,95344.0
2010-11-01,19.26,19.265,19.215,19.225,69552.0
2010-11-02,19.19,19.195,19.165,19.17,90181.0
2010-11-03,19.175,19.19,19.145,19.155,90516.0
2010-11-04,19.17,19.195,19.155,19.19,90620.0
2010-11-05,19.17,19.205,19.17,19.175,55779.0
2010-11-08,19.175,19.195,19.15,19.195,78992.0
2010-11-09,19.18,19.18,19.085,19.105,142111.0
2010-11-10,19.08,19.08,19.015,19.04,158645.0
2010-11-11,19.085,19.085,19.04,19.075,43033.0
2010-11-12,19.07,19.07,19.005,19.01,145923.0
2010-11-15,18.99,18.99,18.895,18.895,174852.0
2010-11-16,18.955,18.965,18.905,18.965,154138.0
2010-11-17,18.96,18.975,18.91,18.92,476881.0
2010-11-18,18.94,18.94,18.89,18.895,179317.0
2010-11-19,18.91,18.955,18.895,18.94,121794.0
2010-11-22,18.955,18.98,18.93,18.975,100374.0
2010-11-23,19.01,19.01,18.945,18.955,52748.0
2010-11-24,18.98,18.98,18.885,18.885,145847.0
2010-11-25,18.855,18.915,18.855,18.885,79621.0
2010-11-26,18.89,18.96,18.865,18.96,86200.0
2010-11-29,18.98,18.98,18.955,18.975,169895.0
2010-11-30,19.045,19.045,19.0,19.0,82795.0
2010-12-01,18.97,18.975,18.93,18.96,116882.0
2010-12-02,18.89,18.9,18.86,18.89,80359.0
2010-12-03,18.89,18.915,18.845,18.855,83203.0
2010-12-06,18.87,18.925,18.87,18.925,196363.0
2010-12-07,18.89,18.89,18.81,18.855,187437.0
2010-12-08,18.815,18.815,18.765,18.8,108294.0
2010-12-09,18.815,18.82,18.785,18.81,250967.0
2010-12-10,18.795,18.795,18.73,18.74,99043.0
2010-12-13,18.715,18.83,18.715,18.795,242816.0
2010-12-14,18.82,18.82,18.705,18.725,147559.0
2010-12-15,18.73,18.79,18.73,18.775,320732.0
2010-12-16,18.765,18.8,18.745,18.8,165584.0
2010-12-17,18.83,18.97,18.83,18.97,228387.0
2010-12-20,18.935,18.995,18.925,18.95,319029.0
2010-12-21,18.95,19.0,18.94,18.94,118031.0
2010-12-22,18.96,18.96,18.935,18.95,99479.0
2010-12-23,18.935,18.995,18.925,18.995,131802.0
2010-12-24,19.01,19.01,18.98,18.995,18644.0
2010-12-29,18.925,19.02,18.865,19.01,78858.0
2010-12-30,19.005,19.01,18.975,19.005,74981.0
2010-12-31,18.985,19.065,18.985,19.055,46271.0
2011-01-04,18.97,19.02,18.97,18.975,167518.0
2011-01-05,18.95,18.95,18.88,18.91,164691.0
2011-01-06,18.93,18.93,18.88,18.885,573140.0
2011-01-07,18.925,18.95,18.895,18.935,227427.0
2011-01-10,18.975,18.995,18.95,18.975,74192.0
2011-01-11,18.93,18.95,18.915,18.935,106597.0
2011-01-12,18.895,18.925,18.89,18.915,92022.0
2011-01-13,18.895,18.905,18.865,18.88,75992.0
2011-01-14,18.91,18.935,18.835,18.845,1348203.0
2011-01-17,18.855,18.895,18.845,18.87,102787.0
2011-01-18,18.885,18.885,18.82,18.825,150927.0
2011-01-19,18.845,18.895,18.835,18.87,97109.0
2011-01-20,18.885,18.885,18.82,18.845,138390.0
2011-01-21,18.835,18.84,18.77,18.775,249345.0
2011-01-24,18.82,18.845,18.815,18.845,167122.0
2011-01-25,18.865,18.915,18.835,18.91,101732.0
2011-01-26,18.89,18.895,18.845,18.845,175992.0
2011-01-27,18.85,18.92,18.845,18.915,148267.0
2011-01-28,18.855,18.98,18.855,18.96,101338.0
2011-01-31,18.96,18.96,18.9,18.935,158138.0
2011-02-01,18.915,18.915,18.855,18.9,115511.0
2011-02-02,18.91,18.91,18.84,18.87,198070.0
2011-02-03,18.855,18.87,18.83,18.85,154167.0
2011-02-04,18.84,18.84,18.785,18.81,147413.0
2011-02-07,18.795,18.805,18.735,18.805,187655.0
2011-02-08,18.785,18.81,18.76,18.795,131401.0
2011-02-09,18.785,18.8,18.755,18.795,111825.0
2011-02-10,18.81,18.82,18.76,18.775,327037.0
2011-02-11,18.805,18.83,18.775,18.8,75308.0
2011-02-14,18.785,18.805,18.775,18.8,129432.0
2011-02-15,18.76,18.795,18.755,18.755,110759.0
2011-02-16,18.76,18.775,18.73,18.735,373577.0
2011-02-17,18.765,18.795,18.755,18.755,136192.0
2011-02-18,18.795,18.795,18.75,18.755,85832.0
2011-02-22,18.805,18.875,18.805,18.855,128653.0
2011-02-23,18.925,18.925,18.89,18.9,98291.0
2011-02-24,18.92,18.96,18.92,18.945,225641.0
2011-02-25,18.965,18.985,18.935,18.98,101164.0
2011-02-28,18.94,18.965,18.92,18.945,88423.0
2011-03-01,18.965,18.965,18.915,18.95,157241.0
2011-03-02,18.96,18.96,18.905,18.925,113202.0
2011-03-03,18.88,18.895,18.855,18.88,89410.0
2011-03-04,18.88,18.925,18.88,18.925,75120.0
2011-03-07,18.895,18.895,18.85,18.895,174743.0
2011-03-08,18.895,18.895,18.845,18.845,83884.0
2011-03-09,18.905,18.905,18.905,18.905,0.0
2011-03-10,18.945,18.965,18.89,18.96,61888.0
2011-03-11,18.99,18.995,18.96,18.97,49367.0
2011-03-14,19.01,19.035,18.99,19.015,43608.0
2011-03-15,19.075,19.095,18.995,18.995,65676.0
2011-03-16,19.085,19.105,19.055,19.08,137825.0
2011-03-17,19.08,19.095,19.04,19.095,98156.0
2011-03-18,19.07,19.095,19.06,19.075,1159511.0
2011-03-21,19.07,19.08,19.035,19.07,73796.0
2011-03-22,19.035,19.07,19.015,19.07,57460.0
2011-03-23,19.08,19.095,19.06,19.085,75199.0
2011-03-24,19.085,19.085,19.04,19.08,21663.0
2011-03-25,19.1,19.1,19.055,19.065,26560.0
2011-03-28,19.02,19.055,18.995,19.05,53951.0
2011-03-29,19.02,19.03,18.975,19.005,25810.0
2011-03-30,19.005,19.005,18.965,18.99,22208.0
2011-03-31,18.99,19.01,18.965,18.965,230911.0
2011-04-01,18.94,18.94,18.88,18.92,141056.0
2011-04-04,18.895,18.94,18.895,18.91,139652.0
2011-04-05,18.9,18.92,18.895,18.895,65341.0
2011-04-06,18.895,18.92,18.855,18.855,55065.0
2011-04-07,18.855,18.875,18.82,18.84,47633.0
2011-04-08,18.83,18.85,18.815,18.835,59972.0
2011-04-11,18.82,18.835,18.805,18.805,51355.0
2011-04-12,18.85,18.9,18.84,18.865,70842.0
2011-04-13,18.865,18.925,18.86,18.925,63457.0
2011-04-14,18.96,18.97,18.94,18.96,95147.0
2011-04-15,18.975,19.015,18.975,19.005,58336.0
2011-04-18,19.04,19.08,19.03,19.065,66245.0
2011-04-19,19.05,19.05,19.005,19.015,50258.0
2011-04-20,19.01,19.03,18.965,18.965,50545.0
2011-04-21,18.97,19.03,18.97,19.015,71619.0
2011-04-25,19.05,19.065,19.04,19.045,143096.0
2011-04-26,19.06,19.09,19.05,19.09,111217.0
2011-04-27,19.05,19.07,19.04,19.045,37490.0
2011-04-28,19.1,19.1,19.065,19.08,37767.0
2011-04-29,19.08,19.115,19.06,19.1,51460.0
2011-05-02,19.07,19.13,19.07,19.125,65525.0
2011-05-03,19.13,19.15,19.115,19.15,64861.0
2011-05-04,19.145,19.195,19.145,19.195,44502.0
2011-05-05,19.19,19.215,19.19,19.21,44602.0
2011-05-06,19.175,19.235,19.15,19.235,90393.0
2011-05-09,19.225,19.235,19.195,19.195,72569.0
2011-05-10,19.195,19.21,19.17,19.175,53477.0
2011-05-11,19.155,19.19,19.15,19.18,57464.0
2011-05-12,19.175,19.195,19.155,19.18,116149.0
2011-05-13,19.175,19.215,19.175,19.21,64844.0
2011-05-16,19.245,19.255,19.225,19.255,48616.0
2011-05-17,19.26,19.28,19.225,19.225,94225.0
2011-05-18,19.265,19.265,19.195,19.195,50596.0
2011-05-19,19.17,19.215,19.16,19.195,112250.0
2011-05-20,19.24,19.28,19.24,19.255,58661.0
2011-05-24,19.28,19.335,19.28,19.335,214272.0
2011-05-25,19.335,19.365,19.335,19.365,49620.0
2011-05-26,19.385,19.41,19.35,19.41,83513.0
2011-05-27,19.39,19.425,19.37,19.37,97297.0
2011-05-30,19.41,19.415,19.35,19.365,39001.0
2011-05-31,19.365,19.41,19.365,19.385,63440.0
2011-06-01,19.435,19.445,19.39,19.435,39579.0
2011-06-02,19.45,19.455,19.405,19.405,106103.0
2011-06-03,19.5,19.51,19.445,19.455,27340.0
2011-06-06,19.435,19.455,19.4,19.445,67448.0
2011-06-07,19.405,19.445,19.365,19.445,92537.0
2011-06-08,19.45,19.47,19.43,19.47,92712.0
2011-06-09,19.46,19.46,19.41,19.435,62246.0
2011-06-10,19.455,19.48,19.45,19.46,66782.0
2011-06-13,19.475,19.495,19.45,19.47,88665.0
2011-06-14,19.45,19.455,19.425,19.43,194210.0
2011-06-15,19.435,19.555,19.435,19.545,89915.0
2011-06-16,19.56,19.6,19.54,19.59,64734.0
2011-06-17,19.56,19.59,19.545,19.56,110450.0
2011-06-20,19.555,19.575,19.51,19.54,195716.0
2011-06-21,19.515,19.525,19.49,19.515,66396.0
2011-06-22,19.555,19.565,19.52,19.54,49690.0
2011-06-23,19.58,19.625,19.575,19.6,58735.0
2011-06-24,19.62,19.685,19.615,19.675,25926.0
2011-06-27,19.685,19.685,19.61,19.635,103553.0
2011-06-28,19.62,19.62,19.525,19.545,148463.0
2011-06-29,19.51,19.52,19.395,19.405,233052.0
2011-06-30,19.445,19.46,19.355,19.38,239982.0
2011-07-04,19.39,19.435,19.38,19.42,34923.0
2011-07-05,19.44,19.48,19.42,19.48,42967.0
2011-07-06,19.505,19.525,19.48,19.505,58728.0
2011-07-07,19.49,19.5,19.455,19.5,84521.0
2011-07-08,19.545,19.6,19.545,19.585,34587.0
2011-07-11,19.61,19.695,19.61,19.695,37527.0
2011-07-12,19.685,19.7,19.655,19.675,43095.0
2011-07-13,19.64,19.68,19.61,19.68,71144.0
2011-07-14,19.65,19.66,19.615,19.655,65770.0
2011-07-15,19.65,19.695,19.63,19.66,56465.0
2011-07-18,19.685,19.735,19.685,19.715,40898.0
2011-07-19,19.685,19.695,19.635,19.685,53587.0
2011-07-20,19.65,19.66,19.62,19.64,48687.0
2011-07-21,19.585,19.63,19.555,19.595,67546.0
2011-07-22,19.65,19.67,19.605,19.665,60050.0
2011-07-25,19.635,19.665,19.63,19.665,80624.0
2011-07-26,19.665,19.695,19.65,19.68,57069.0
2011-07-27,19.675,19.71,19.675,19.7,98097.0
2011-07-28,19.74,19.76,19.71,19.71,108053.0
2011-07-29,19.765,19.8,19.76,19.8,84187.0
2011-08-02,19.915,19.97,19.885,19.97,76928.0
2011-08-03,19.97,19.995,19.945,19.95,56745.0
2011-08-04,19.97,20.16,19.97,20.16,214581.0
2011-08-05,20.035,20.08,19.99,19.99,108497.0
2011-08-08,20.03,20.115,20.03,20.115,161967.0
2011-08-09,20.055,20.215,20.05,20.135,131305.0
2011-08-10,20.2,20.295,20.19,20.295,91439.0
2011-08-11,20.255,20.29,20.135,20.14,58645.0
2011-08-12,20.16,20.215,20.145,20.18,221296.0
2011-08-15,20.165,20.165,20.085,20.1,88741.0
2011-08-16,20.095,20.145,20.095,20.125,78711.0
2011-08-17,20.165,20.205,20.125,20.2,90280.0
2011-08-18,20.3,20.365,20.275,20.275,922197.0
2011-08-19,20.295,20.33,20.235,20.32,87496.0
2011-08-22,20.29,20.33,20.245,20.33,117725.0
2011-08-23,20.295,20.31,20.265,20.27,246534.0
2011-08-24,20.225,20.235,20.14,20.14,67609.0
2011-08-25,20.14,20.16,20.105,20.135,41610.0
2011-08-26,20.215,20.22,20.17,20.18,34255.0
2011-08-29,20.13,20.13,20.095,20.11,172300.0
2011-08-30,20.105,20.16,20.105,20.16,55538.0
2011-08-31,20.15,20.15,20.055,20.065,140732.0
2011-09-01,20.065,20.14,20.035,20.135,96303.0
2011-09-02,20.245,20.26,20.21,20.24,80288.0
2011-09-06,20.33,20.35,20.305,20.345,82702.0
2011-09-07,20.285,20.3,20.265,20.285,49129.0
2011-09-08,20.305,20.34,20.28,20.33,106059.0
2011-09-09,20.39,20.475,20.35,20.47,117592.0
2011-09-12,20.445,20.455,20.39,20.405,80557.0
2011-09-13,20.385,20.385,20.33,20.35,53032.0
2011-09-14,20.305,20.345,20.295,20.32,69210.0
2011-09-15,20.26,20.285,20.235,20.265,42051.0
2011-09-16,20.24,20.295,20.195,20.26,50958.0
2011-09-19,20.35,20.36,20.325,20.34,74650.0
2011-09-20,20.345,20.35,20.31,20.34,309585.0
2011-09-21,20.3,20.395,20.285,20.39,68101.0
2011-09-22,20.49,20.56,20.465,20.54,134926.0
2011-09-23,20.505,20.545,20.465,20.49,60816.0
2011-09-26,20.41,20.45,20.38,20.39,74004.0
2011-09-27,20.305,20.335,20.275,20.325,66170.0
2011-09-28,20.325,20.335,20.255,20.32,79389.0
2011-09-29,20.285,20.36,20.275,20.325,78554.0
2011-09-30,20.37,20.4,20.355,20.39,80265.0
2011-10-03,20.43,20.475,20.41,20.46,94187.0
2011-10-04,20.525,20.555,20.46,20.465,103753.0
2011-10-05,20.44,20.445,20.39,20.4,73030.0
2011-10-06,20.365,20.365,20.305,20.32,133286.0
2011-10-07,20.275,20.305,20.25,20.305,59361.0
2011-10-11,20.235,20.26,20.23,20.26,48393.0
2011-10-12,20.195,20.195,20.135,20.19,69903.0
2011-10-13,20.22,20.275,20.215,20.275,53722.0
2011-10-14,20.19,20.19,20.13,20.13,92877.0
2011-10-17,20.235,20.275,20.195,20.265,78976.0
2011-10-18,20.305,20.315,20.22,20.25,126179.0
2011-10-19,20.2,20.23,20.175,20.23,75014.0
2011-10-20,20.235,20.255,20.195,20.24,98890.0
2011-10-21,20.2,20.21,20.155,20.195,79128.0
2011-10-24,20.22,20.22,20.125,20.175,88964.0
2011-10-25,20.2,20.275,20.17,20.26,64323.0
2011-10-26,20.245,20.265,20.165,20.175,71521.0
2011-10-27,20.11,20.13,20.03,20.08,122823.0
2011-10-28,20.12,20.145,20.09,20.145,67301.0
2011-10-31,20.235,20.315,20.21,20.315,187490.0
2011-11-01,20.455,20.505,20.42,20.485,203843.0
2011-11-02,20.41,20.445,20.39,20.445,55862.0
2011-11-03,20.38,20.445,20.38,20.415,45899.0
2011-11-04,20.435,20.475,20.415,20.475,57482.0
2011-11-07,20.475,20.5,20.445,20.485,76865.0
2011-11-08,20.46,20.495,20.44,20.455,69384.0
2011-11-09,20.545,20.56,20.505,20.545,64803.0
2011-11-10,20.5,20.545,20.48,20.545,43555.0
2011-11-11,20.54,20.54,20.46,20.46,127006.0
2011-11-14,20.505,20.535,20.485,20.525,978389.0
2011-11-15,20.54,20.565,20.495,20.52,69404.0
2011-11-16,20.52,20.54,20.495,20.54,45720.0
2011-11-17,20.495,20.565,20.485,20.55,32930.0
2011-11-18,20.515,20.515,20.455,20.46,69703.0
2011-11-21,20.545,20.545,20.495,20.52,51589.0
2011-11-22,20.525,20.55,20.5,20.55,93464.0
2011-11-23,20.52,20.595,20.5,20.595,163998.0
2011-11-24,20.565,20.58,20.555,20.58,79030.0
2011-11-25,20.555,20.555,20.5,20.5,90506.0
2011-11-28,20.34,20.52,20.34,20.505,286988.0
2011-11-29,20.45,20.515,20.415,20.47,72297.0
2011-11-30,20.455,20.5,20.415,20.475,82079.0
2011-12-01,20.485,20.545,20.455,20.535,113802.0
2011-12-02,20.455,20.545,20.455,20.54,193509.0
2011-12-05,20.54,20.595,20.515,20.595,63554.0
2011-12-06,20.575,20.615,20.54,20.58,1851546.0
2011-12-07,20.615,20.645,20.58,20.64,128160.0
2011-12-08,20.64,20.74,20.62,20.7,143733.0
2011-12-09,20.705,20.705,20.62,20.635,75788.0
2011-12-12,20.68,20.705,20.64,20.66,118189.0
2011-12-13,20.68,20.71,20.65,20.685,120100.0
2011-12-14,20.76,20.785,20.725,20.77,142380.0
2011-12-15,20.73,20.8,20.685,20.8,82481.0
2011-12-16,20.83,20.89,20.8,20.83,136969.0
2011-12-19,20.835,20.905,20.81,20.875,163285.0
2011-12-20,20.87,20.87,20.81,20.83,63009.0
2011-12-21,20.845,20.89,20.825,20.825,57692.0
2011-12-22,20.865,20.875,20.76,20.83,216524.0
2011-12-23,20.755,20.835,20.75,20.835,164988.0
2011-12-28,20.785,20.82,20.755,20.81,56020.0
2011-12-29,20.815,20.855,20.785,20.85,69949.0
2011-12-30,20.85,20.85,20.795,20.835,35319.0
2012-01-03,20.805,20.82,20.775,20.775,76538.0
2012-01-04,20.765,20.79,20.75,20.765,143338.0
2012-01-05,20.745,20.805,20.735,20.795,85957.0
2012-01-06,20.81,20.85,20.79,20.85,104152.0
2012-01-09,20.86,20.875,20.835,20.85,82090.0
2012-01-10,20.82,20.84,20.785,20.82,226437.0
2012-01-11,20.82,20.875,20.805,20.87,139407.0
2012-01-12,20.89,20.89,20.83,20.85,131193.0
2012-01-13,20.9,20.9,20.855,20.875,186231.0
2012-01-16,20.9,20.915,20.84,20.85,66653.0
2012-01-17,20.88,20.91,20.85,20.9,59642.0
2012-01-18,20.92,20.92,20.82,20.83,82388.0
2012-01-19,20.85,20.85,20.765,20.79,182250.0
2012-01-20,20.785,20.785,20.725,20.735,109928.0
2012-01-23,20.725,20.725,20.67,20.695,152567.0
2012-01-24,20.735,20.735,20.67,20.705,134570.0
2012-01-25,20.715,20.775,20.65,20.735,205636.0
2012-01-26,20.755,20.79,20.735,20.79,218014.0
2012-01-27,20.81,20.825,20.755,20.825,109929.0
2012-01-30,20.89,20.9,20.86,20.89,123290.0
2012-01-31,20.875,20.93,20.86,20.915,100768.0
2012-02-01,20.92,20.93,20.85,20.875,261608.0
2012-02-02,20.895,20.93,20.87,20.87,141147.0
2012-02-03,20.81,20.81,20.745,20.75,172577.0
2012-02-06,20.81,20.855,20.795,20.85,83885.0
2012-02-07,20.825,20.825,20.765,20.805,69735.0
2012-02-08,20.755,20.79,20.745,20.745,109583.0
2012-02-09,20.735,20.75,20.71,20.715,106589.0
2012-02-10,20.805,20.825,20.765,20.81,104340.0
2012-02-13,20.79,20.81,20.77,20.79,116645.0
2012-02-14,20.815,20.85,20.805,20.815,96361.0
2012-02-15,20.845,20.875,20.835,20.85,504203.0
2012-02-16,20.85,20.855,20.785,20.805,110907.0
2012-02-17,20.79,20.815,20.765,20.805,64766.0
2012-02-21,20.79,20.79,20.745,20.755,253819.0
2012-02-22,20.78,20.8,20.765,20.78,126539.0
2012-02-23,20.775,20.8,20.765,20.8,115915.0
2012-02-24,20.815,20.835,20.795,20.83,181274.0
2012-02-27,20.875,20.875,20.835,20.835,129431.0
2012-02-28,20.84,20.88,20.84,20.87,117065.0
2012-02-29,20.875,20.875,20.82,20.82,150658.0
2012-03-01,20.8,20.83,20.79,20.83,119370.0
2012-03-02,20.835,20.87,20.83,20.87,99210.0
2012-03-05,20.855,20.88,20.84,20.84,203555.0
2012-03-06,20.86,20.91,20.86,20.87,148177.0
2012-03-07,20.88,20.88,20.8,20.8,133938.0
2012-03-08,20.83,20.83,20.8,20.81,142106.0
2012-03-09,20.81,20.815,20.78,20.78,98646.0
2012-03-12,20.84,20.85,20.81,20.84,81971.0
2012-03-13,20.83,20.83,20.75,20.75,181367.0
2012-03-14,20.71,20.71,20.665,20.675,124880.0
2012-03-15,20.635,20.65,20.585,20.59,248338.0
2012-03-16,20.515,20.565,20.505,20.555,183237.0
2012-03-19,20.565,20.575,20.495,20.505,99435.0
2012-03-20,20.565,20.575,20.525,20.535,680907.0
2012-03-21,20.555,20.61,20.545,20.575,77061.0
2012-03-22,20.65,20.665,20.63,20.645,93235.0
2012-03-23,20.68,20.68,20.625,20.65,153304.0
2012-03-26,20.66,20.665,20.62,20.665,121222.0
2012-03-27,20.67,20.725,20.665,20.705,113950.0
2012-03-28,20.73,20.745,20.705,20.71,356115.0
2012-03-29,20.77,20.785,20.745,20.765,206511.0
2012-03-30,20.805,20.82,20.72,20.745,169755.0
2012-04-02,20.75,20.79,20.745,20.765,241580.0
2012-04-03,20.75,20.77,20.66,20.66,275707.0
2012-04-04,20.725,20.725,20.7,20.72,111345.0
2012-04-05,20.725,20.725,20.68,20.7,133438.0
2012-04-09,20.79,20.805,20.765,20.785,111689.0
2012-04-10,20.81,20.87,20.79,20.865,100568.0
2012-04-11,20.825,20.825,20.8,20.81,78448.0
2012-04-12,20.825,20.825,20.77,20.8,126834.0
2012-04-13,20.8,20.86,20.8,20.85,81280.0
2012-04-16,20.84,20.865,20.805,20.82,92049.0
2012-04-17,20.73,20.745,20.68,20.745,101940.0
2012-04-18,20.73,20.77,20.725,20.75,93893.0
2012-04-19,20.78,20.785,20.75,20.785,72336.0
2012-04-20,20.725,20.745,20.705,20.74,112042.0
2012-04-23,20.8,20.8,20.75,20.75,106022.0
2012-04-24,20.76,20.76,20.71,20.71,56529.0
2012-04-25,20.685,20.7,20.65,20.69,134709.0
2012-04-26,20.705,20.74,20.7,20.7,116324.0
2012-04-27,20.725,20.73,20.685,20.685,80175.0
2012-04-30,20.73,20.78,20.73,20.78,125031.0
2012-05-01,20.785,20.805,20.725,20.75,110503.0
2012-05-02,20.79,20.81,20.77,20.78,75605.0
2012-05-03,20.805,20.82,20.785,20.82,63840.0
2012-05-04,20.865,20.925,20.845,20.925,100401.0
2012-05-07,20.945,20.945,20.89,20.905,256899.0
2012-05-08,20.93,20.95,20.905,20.94,98832.0
2012-05-09,20.97,20.97,20.905,20.92,190861.0
2012-05-10,20.91,20.93,20.885,20.93,151615.0
2012-05-11,20.925,20.965,20.9,20.96,267283.0
2012-05-14,20.985,21.0,20.93,20.96,118856.0
2012-05-15,20.96,20.96,20.925,20.925,115429.0
2012-05-16,20.92,20.96,20.91,20.96,89602.0
2012-05-17,20.95,21.02,20.92,21.02,121027.0
2012-05-18,20.98,21.01,20.96,21.01,87648.0
2012-05-22,20.95,20.985,20.93,20.985,242517.0
2012-05-23,21.03,21.055,21.01,21.035,86432.0
2012-05-24,21.01,21.05,20.995,21.03,245514.0
2012-05-25,21.085,21.135,21.07,21.135,102282.0
2012-05-28,21.125,21.13,21.075,21.09,41644.0
2012-05-29,21.09,21.115,21.05,21.05,91497.0
2012-05-30,21.145,21.15,21.115,21.115,47123.0
2012-05-31,21.13,21.195,21.125,21.17,107976.0
2012-06-01,21.31,21.385,21.25,21.365,215437.0
2012-06-04,21.285,21.31,21.245,21.265,128974.0
2012-06-05,21.245,21.25,21.205,21.215,58476.0
2012-06-06,21.215,21.215,21.115,21.115,123968.0
2012-06-07,21.115,21.115,21.04,21.075,192128.0
2012-06-08,21.17,21.17,21.115,21.13,68178.0
2012-06-11,21.13,21.17,21.11,21.145,155555.0
2012-06-12,21.135,21.15,21.095,21.13,101843.0
2012-06-13,21.13,21.165,21.095,21.165,130529.0
2012-06-14,21.15,21.155,21.125,21.13,104401.0
2012-06-15,21.19,21.19,21.135,21.165,150536.0
2012-06-18,21.21,21.21,21.13,21.145,1175977.0
2012-06-19,21.125,21.135,21.105,21.135,85423.0
2012-06-20,21.105,21.13,21.065,21.125,268112.0
2012-06-21,21.115,21.19,21.11,21.185,137911.0
2012-06-22,21.155,21.17,21.13,21.14,81008.0
2012-06-25,21.2,21.215,21.18,21.2,123271.0
2012-06-26,21.175,21.2,21.15,21.155,194472.0
2012-06-27,21.21,21.215,21.18,21.18,168599.0
2012-06-28,21.255,21.27,21.215,21.22,152252.0
2012-06-29,21.18,21.235,21.175,21.2,91861.0
2012-07-03,21.23,21.235,21.175,21.175,1663935.0
2012-07-04,21.25,21.26,21.21,21.215,92195.0
2012-07-05,21.2,21.27,21.2,21.27,146407.0
2012-07-06,21.27,21.295,21.25,21.29,130429.0
2012-07-09,21.325,21.33,21.31,21.33,89054.0
2012-07-10,21.315,21.335,21.305,21.305,114006.0
2012-07-11,21.33,21.345,21.305,21.31,58300.0
2012-07-12,21.355,21.37,21.335,21.355,79235.0
2012-07-13,21.375,21.375,21.325,21.345,118581.0
2012-07-16,21.405,21.405,21.375,21.375,134603.0
2012-07-17,21.385,21.395,21.365,21.39,159653.0
2012-07-18,21.41,21.41,21.37,21.37,86689.0
2012-07-19,21.355,21.365,21.35,21.35,39653.0
2012-07-20,21.395,21.415,21.375,21.405,194968.0
2012-07-23,21.45,21.45,21.425,21.435,90703.0
2012-07-24,21.405,21.44,21.4,21.44,153897.0
2012-07-25,21.435,21.435,21.41,21.42,67626.0
2012-07-26,21.365,21.38,21.35,21.365,72180.0
2012-07-27,21.29,21.3,21.215,21.25,419436.0
2012-07-30,21.265,21.285,21.225,21.275,207338.0
2012-07-31,21.32,21.35,21.32,21.345,51433.0
2012-08-01,21.3,21.32,21.285,21.31,115174.0
2012-08-02,21.35,21.39,21.34,21.39,89997.0
2012-08-03,21.33,21.33,21.285,21.305,96021.0
2012-08-07,21.21,21.21,21.17,21.175,146516.0
2012-08-08,21.19,21.21,21.175,21.175,69075.0
2012-08-09,21.21,21.215,21.195,21.215,81417.0
2012-08-10,21.27,21.285,21.265,21.275,68672.0
2012-08-13,21.255,21.27,21.25,21.27,141304.0
2012-08-14,21.215,21.235,21.19,21.195,232105.0
2012-08-15,21.17,21.175,21.09,21.095,439093.0
2012-08-16,21.095,21.11,21.035,21.07,207956.0
2012-08-17,21.05,21.1,21.035,21.09,83781.0
2012-08-20,21.08,21.09,21.06,21.09,76673.0
2012-08-21,21.08,21.09,21.05,21.09,89056.0
2012-08-22,21.175,21.205,21.15,21.175,80938.0
2012-08-23,21.235,21.25,21.215,21.215,99035.0
2012-08-24,21.28,21.29,21.215,21.235,60070.0
2012-08-27,21.235,21.255,21.22,21.235,92831.0
2012-08-28,21.24,21.26,21.23,21.26,54321.0
2012-08-29,21.27,21.27,21.22,21.24,123933.0
2012-08-30,21.31,21.315,21.29,21.3,119451.0
2012-08-31,21.315,21.335,21.3,21.315,114920.0
2012-09-04,21.335,21.345,21.315,21.335,98248.0
2012-09-05,21.335,21.35,21.315,21.33,91014.0
2012-09-06,21.275,21.29,21.22,21.22,168165.0
2012-09-07,21.28,21.29,21.21,21.21,92757.0
2012-09-10,21.22,21.22,21.195,21.22,176394.0
2012-09-11,21.22,21.235,21.21,21.215,50619.0
2012-09-12,21.165,21.195,21.145,21.155,122329.0
2012-09-13,21.2,21.22,21.125,21.175,189583.0
2012-09-14,21.14,21.145,21.08,21.12,125451.0
2012-09-17,21.12,21.16,21.115,21.155,542670.0
2012-09-18,21.215,21.22,21.195,21.215,185032.0
2012-09-19,21.23,21.25,21.215,21.25,129195.0
2012-09-20,21.325,21.325,21.28,21.31,47534.0
2012-09-21,21.32,21.34,21.3,21.315,80335.0
2012-09-24,21.34,21.36,21.335,21.335,215848.0
2012-09-25,21.355,21.355,21.305,21.345,131065.0
2012-09-26,21.415,21.44,21.41,21.435,121309.0
2012-09-27,21.42,21.44,21.41,21.41,77500.0
2012-09-28,21.44,21.475,21.42,21.42,55153.0
2012-10-01,21.455,21.455,21.415,21.455,103365.0
2012-10-02,21.435,21.465,21.43,21.455,54407.0
2012-10-03,21.45,21.475,21.44,21.465,172115.0
2012-10-04,21.435,21.435,21.39,21.39,75880.0
2012-10-05,21.355,21.355,21.335,21.335,86194.0
2012-10-09,21.335,21.375,21.325,21.335,240972.0
2012-10-10,21.32,21.355,21.305,21.355,80636.0
2012-10-11,21.325,21.355,21.305,21.355,292464.0
2012-10-12,21.36,21.375,21.335,21.355,80888.0
2012-10-15,21.36,21.37,21.325,21.355,186636.0
2012-10-16,21.36,21.36,21.32,21.34,84463.0
2012-10-17,21.315,21.315,21.245,21.26,178996.0
2012-10-18,21.275,21.28,21.225,21.225,140897.0
2012-10-19,21.275,21.325,21.26,21.295,192191.0
2012-10-22,21.305,21.305,21.275,21.275,96191.0
2012-10-23,21.315,21.315,21.295,21.315,133255.0
2012-10-24,21.295,21.34,21.285,21.33,63488.0
2012-10-25,21.265,21.28,21.245,21.245,83874.0
2012-10-26,21.32,21.35,21.295,21.335,135914.0
2012-10-29,21.375,21.385,21.34,21.37,89313.0
2012-10-30,21.37,21.39,21.36,21.37,46491.0
2012-10-31,21.385,21.415,21.385,21.415,273716.0
2012-11-01,21.395,21.425,21.37,21.41,281286.0
2012-11-02,21.37,21.41,21.36,21.41,84909.0
2012-11-05,21.435,21.46,21.415,21.415,101132.0
2012-11-06,21.415,21.43,21.355,21.37,134176.0
2012-11-07,21.46,21.47,21.425,21.425,122320.0
2012-11-08,21.435,21.48,21.415,21.48,327246.0
2012-11-09,21.5,21.505,21.465,21.48,78972.0
2012-11-12,21.46,21.505,21.45,21.505,81734.0
2012-11-13,21.52,21.52,21.485,21.505,141671.0
2012-11-14,21.465,21.5,21.46,21.5,461853.0
2012-11-15,21.465,21.5,21.46,21.49,235273.0
2012-11-16,21.48,21.5,21.465,21.49,93842.0
2012-11-19,21.45,21.45,21.425,21.445,95279.0
2012-11-20,21.445,21.445,21.405,21.405,129436.0
2012-11-21,21.385,21.41,21.37,21.375,82418.0
2012-11-22,21.42,21.425,21.415,21.425,23067.0
2012-11-23,21.405,21.42,21.37,21.38,135760.0
2012-11-26,21.415,21.44,21.415,21.435,111730.0
2012-11-27,21.425,21.48,21.425,21.455,155561.0
2012-11-28,21.52,21.52,21.475,21.51,494448.0
2012-11-29,21.495,21.5,21.475,21.475,118478.0
2012-11-30,21.51,21.52,21.5,21.515,34882.0
2012-12-03,21.48,21.515,21.47,21.515,581444.0
2012-12-04,21.515,21.515,21.495,21.51,126706.0
2012-12-05,21.53,21.53,21.515,21.53,114951.0
2012-12-06,21.55,21.55,21.515,21.535,208607.0
2012-12-07,21.5,21.515,21.47,21.495,785349.0
2012-12-10,21.51,21.515,21.49,21.49,57043.0
2012-12-11,21.515,21.515,21.48,21.49,133415.0
2012-12-12,21.49,21.49,21.445,21.46,105733.0
2012-12-13,21.435,21.435,21.395,21.405,85078.0
2012-12-14,21.42,21.425,21.4,21.405,123856.0
2012-12-17,21.415,21.415,21.365,21.4,63625.0
2012-12-18,21.37,21.395,21.365,21.395,214655.0
2012-12-19,21.385,21.42,21.38,21.415,83225.0
2012-12-20,21.425,21.44,21.415,21.435,89548.0
2012-12-21,21.475,21.5,21.455,21.455,114348.0
2012-12-24,21.48,21.48,21.45,21.465,43726.0
2012-12-27,21.48,21.51,21.47,21.505,86166.0
2012-12-28,21.525,21.525,21.51,21.525,33497.0
2012-12-31,21.505,21.51,21.465,21.465,59236.0
2013-01-02,21.39,21.395,21.36,21.39,164240.0
2013-01-03,21.39,21.39,21.325,21.335,296606.0
2013-01-04,21.305,21.325,21.295,21.32,289739.0
2013-01-07,21.335,21.34,21.305,21.32,132251.0
2013-01-08,21.36,21.39,21.35,21.38,173890.0
2013-01-09,21.405,21.405,21.37,21.375,99770.0
2013-01-10,21.34,21.36,21.325,21.35,114315.0
2013-01-11,21.34,21.375,21.305,21.375,115101.0
2013-01-14,21.375,21.38,21.34,21.355,105198.0
2013-01-15,21.39,21.395,21.375,21.39,73453.0
2013-01-16,21.415,21.415,21.395,21.415,69991.0
2013-01-17,21.38,21.38,21.355,21.37,83888.0
2013-01-18,21.375,21.395,21.37,21.395,105597.0
2013-01-21,21.38,21.39,21.36,21.375,75034.0
2013-01-22,21.35,21.39,21.35,21.375,231281.0
2013-01-23,21.415,21.46,21.405,21.45,165998.0
2013-01-24,21.445,21.465,21.405,21.42,319560.0
2013-01-25,21.405,21.405,21.365,21.365,163255.0
2013-01-28,21.315,21.35,21.3,21.33,123558.0
2013-01-29,21.345,21.35,21.31,21.315,81085.0
2013-01-30,21.315,21.315,21.275,21.315,116583.0
2013-01-31,21.335,21.335,21.3,21.32,126945.0
2013-02-01,21.345,21.345,21.235,21.245,105837.0
2013-02-04,21.255,21.3,21.255,21.295,162655.0
2013-02-05,21.255,21.265,21.24,21.265,152046.0
2013-02-06,21.29,21.315,21.28,21.315,132869.0
2013-02-07,21.295,21.33,21.28,21.28,252589.0
2013-02-08,21.335,21.355,21.31,21.33,163302.0
2013-02-11,21.365,21.37,21.33,21.345,260263.0
2013-02-12,21.31,21.33,21.295,21.3,145636.0
2013-02-13,21.29,21.295,21.26,21.265,112390.0
2013-02-14,21.29,21.315,21.28,21.31,91628.0
2013-02-15,21.33,21.335,21.28,21.29,81332.0
2013-02-19,21.33,21.33,21.275,21.275,178910.0
2013-02-20,21.28,21.3,21.275,21.3,106160.0
2013-02-21,21.365,21.365,21.325,21.35,180198.0
2013-02-22,21.37,21.395,21.35,21.395,214366.0
2013-02-25,21.37,21.47,21.36,21.47,305453.0
2013-02-26,21.495,21.515,21.475,21.475,134997.0
2013-02-27,21.515,21.515,21.475,21.48,184995.0
2013-02-28,21.505,21.53,21.495,21.53,779119.0
2013-03-01,21.56,21.57,21.525,21.55,257187.0
2013-03-04,21.58,21.58,21.55,21.55,93497.0
2013-03-05,21.55,21.565,21.53,21.545,80366.0
2013-03-06,21.535,21.56,21.525,21.535,83082.0
2013-03-07,21.49,21.515,21.48,21.495,78668.0
2013-03-08,21.42,21.44,21.415,21.425,128553.0
2013-03-11,21.42,21.435,21.395,21.405,75738.0
2013-03-12,21.455,21.47,21.44,21.46,57435.0
2013-03-13,21.46,21.46,21.425,21.455,207038.0
2013-03-14,21.415,21.435,21.405,21.42,49926.0
2013-03-15,21.425,21.475,21.425,21.475,109447.0
2013-03-18,21.515,21.525,21.505,21.515,42296.0
2013-03-19,21.545,21.565,21.53,21.56,80695.0
2013-03-20,21.535,21.545,21.51,21.51,155774.0
2013-03-21,21.575,21.585,21.54,21.54,59554.0
2013-03-22,21.565,21.575,21.55,21.555,74098.0
2013-03-25,21.57,21.6,21.54,21.565,436060.0
2013-03-26,21.565,21.585,21.54,21.555,65117.0
2013-03-27,21.6,21.62,21.585,21.61,70484.0
2013-03-28,21.605,21.63,21.605,21.605,53767.0
2013-04-01,21.62,21.645,21.605,21.625,64809.0
2013-04-02,21.625,21.625,21.6,21.62,118109.0
2013-04-03,21.63,21.675,21.63,21.665,85550.0
2013-04-04,21.695,21.73,21.68,21.715,218952.0
2013-04-05,21.8,21.825,21.79,21.81,602998.0
2013-04-08,21.79,21.8,21.77,21.775,99388.0
2013-04-09,21.77,21.775,21.755,21.765,48001.0
2013-04-10,21.72,21.73,21.685,21.7,814055.0
2013-04-11,21.695,21.72,21.695,21.72,63919.0
2013-04-12,21.765,21.775,21.75,21.765,78817.0
2013-04-15,21.775,21.82,21.765,21.81,202490.0
2013-04-16,21.75,21.785,21.75,21.785,129905.0
2013-04-17,21.8,21.83,21.775,21.805,244781.0
2013-04-18,21.82,21.825,21.805,21.82,161932.0
2013-04-19,21.805,21.825,21.8,21.825,129919.0
2013-04-22,21.825,21.83,21.805,21.81,146430.0
2013-04-23,21.835,21.835,21.785,21.795,189102.0
2013-04-24,21.795,21.82,21.78,21.815,180394.0
2013-04-25,21.76,21.78,21.75,21.78,171030.0
2013-04-26,21.805,21.82,21.8,21.815,56892.0
2013-04-29,21.835,21.84,21.82,21.835,103212.0
2013-04-30,21.85,21.855,21.835,21.855,254282.0
2013-05-01,21.87,21.89,21.85,21.885,139141.0
2013-05-02,21.885,21.905,21.875,21.905,149533.0
2013-05-03,21.855,21.855,21.76,21.775,352817.0
2013-05-06,21.795,21.795,21.71,21.73,252931.0
2013-05-07,21.72,21.73,21.705,21.72,165521.0
2013-05-08,21.73,21.76,21.71,21.725,199652.0
2013-05-09,21.76,21.775,21.74,21.765,173874.0
2013-05-10,21.74,21.74,21.65,21.69,303711.0
2013-05-13,21.65,21.66,21.64,21.655,151698.0
2013-05-14,21.65,21.66,21.595,21.595,309147.0
2013-05-15,21.655,21.66,21.62,21.66,253719.0
2013-05-16,21.675,21.72,21.66,21.69,167293.0
2013-05-17,21.695,21.725,21.67,21.685,305320.0
2013-05-21,21.67,21.685,21.64,21.685,123336.0
2013-05-22,21.705,21.725,21.62,21.63,342828.0
2013-05-23,21.65,21.655,21.605,21.615,69295.0
2013-05-24,21.655,21.66,21.625,21.645,86920.0
2013-05-27,21.645,21.645,21.585,21.59,137169.0
2013-05-28,21.59,21.6,21.52,21.52,209088.0
2013-05-29,21.535,21.535,21.48,21.51,100370.0
2013-05-30,21.545,21.545,21.5,21.515,200295.0
2013-05-31,21.535,21.545,21.455,21.52,151969.0
2013-06-03,21.485,21.56,21.465,21.545,312570.0
2013-06-04,21.545,21.55,21.51,21.535,394853.0
2013-06-05,21.555,21.57,21.53,21.57,733155.0
2013-06-06,21.535,21.59,21.535,21.545,142876.0
2013-06-07,21.52,21.53,21.42,21.425,972579.0
2013-06-10,21.39,21.395,21.335,21.335,233155.0
2013-06-11,21.275,21.375,21.265,21.355,184395.0
2013-06-12,21.34,21.375,21.335,21.34,118728.0
2013-06-13,21.355,21.405,21.355,21.405,75044.0
2013-06-14,21.455,21.48,21.445,21.455,69661.0
2013-06-17,21.455,21.46,21.42,21.43,214296.0
2013-06-18,21.395,21.425,21.395,21.405,53474.0
2013-06-19,21.445,21.455,21.315,21.315,93120.0
2013-06-20,21.225,21.26,21.17,21.205,293696.0
2013-06-21,21.21,21.21,21.035,21.035,180336.0
2013-06-24,20.925,20.965,20.91,20.955,325489.0
2013-06-25,21.0,21.025,20.925,20.925,157129.0
2013-06-26,21.01,21.01,20.945,20.975,242421.0
2013-06-27,21.015,21.08,21.015,21.05,76287.0
2013-06-28,20.99,21.06,20.99,21.035,171621.0
2013-07-02,21.06,21.105,21.05,21.09,133440.0
2013-07-03,21.125,21.17,21.105,21.115,67594.0
2013-07-04,21.16,21.16,21.105,21.115,53042.0
2013-07-05,20.975,20.99,20.955,20.975,111369.0
2013-07-08,21.015,21.08,21.015,21.08,118945.0
2013-07-09,21.07,21.085,21.05,21.07,104805.0
2013-07-10,21.07,21.08,21.025,21.035,137305.0
2013-07-11,21.085,21.12,21.085,21.115,161536.0
2013-07-12,21.155,21.16,21.105,21.12,152560.0
2013-07-15,21.125,21.155,21.12,21.14,76597.0
2013-07-16,21.15,21.16,21.125,21.15,87146.0
2013-07-17,21.195,21.23,21.19,21.21,61588.0
2013-07-18,21.22,21.23,21.17,21.17,73416.0
2013-07-19,21.22,21.225,21.195,21.21,86716.0
2013-07-22,21.23,21.26,21.23,21.25,38704.0
2013-07-23,21.21,21.21,21.175,21.175,65006.0
2013-07-24,21.115,21.12,21.065,21.1,185379.0
2013-07-25,21.08,21.1,21.06,21.1,58541.0
2013-07-26,21.12,21.135,21.105,21.135,125014.0
2013-07-29,21.115,21.13,21.085,21.095,74818.0
2013-07-30,21.1,21.13,21.045,21.045,113759.0
2013-07-31,20.96,21.105,20.945,21.095,115336.0
2013-08-01,21.045,21.095,20.99,21.015,157168.0
2013-08-02,21.045,21.105,21.045,21.08,100600.0
2013-08-06,21.03,21.065,21.025,21.065,188604.0
2013-08-07,21.06,21.105,21.06,21.08,87817.0
2013-08-08,21.105,21.115,21.085,21.085,168418.0
2013-08-09,21.1,21.115,21.085,21.115,49963.0
2013-08-12,21.12,21.12,21.065,21.08,57962.0
2013-08-13,20.975,20.995,20.935,20.98,84756.0
2013-08-14,20.925,20.955,20.92,20.935,75758.0
2013-08-15,20.865,20.89,20.835,20.87,148913.0
2013-08-16,20.85,20.885,20.78,20.805,186762.0
2013-08-19,20.795,20.835,20.76,20.78,120882.0
2013-08-20,20.82,20.865,20.82,20.835,116962.0
2013-08-21,20.835,20.85,20.78,20.78,185068.0
2013-08-22,20.78,20.815,20.765,20.78,402896.0
2013-08-23,20.78,20.85,20.77,20.84,595488.0
2013-08-26,20.88,20.91,20.865,20.91,532837.0
2013-08-27,20.935,21.005,20.935,20.99,158375.0
2013-08-28,20.98,20.98,20.915,20.945,152649.0
2013-08-29,20.885,20.985,20.88,20.97,70422.0
2013-08-30,20.95,20.985,20.935,20.945,80144.0
2013-09-03,20.9,20.935,20.84,20.86,145733.0
2013-09-04,20.88,20.91,20.815,20.815,808837.0
2013-09-05,20.76,20.79,20.72,20.72,110849.0
2013-09-06,20.735,20.78,20.72,20.72,398840.0
2013-09-09,20.77,20.79,20.755,20.755,241800.0
2013-09-10,20.705,20.725,20.675,20.675,98311.0
2013-09-11,20.665,20.735,20.655,20.735,219498.0
2013-09-12,20.745,20.77,20.72,20.72,88491.0
2013-09-13,20.735,20.77,20.7,20.735,278339.0
2013-09-16,20.825,20.83,20.71,20.72,113542.0
2013-09-17,20.735,20.775,20.725,20.755,117766.0
2013-09-18,20.74,20.86,20.695,20.855,275448.0
2013-09-19,20.845,20.86,20.82,20.825,144618.0
2013-09-20,20.81,20.875,20.81,20.855,94297.0
2013-09-23,20.845,20.905,20.845,20.905,66478.0
2013-09-24,20.945,21.02,20.93,21.01,154766.0
2013-09-25,21.0,21.045,20.98,21.015,53267.0
2013-09-26,21.035,21.045,20.985,21.0,72859.0
2013-09-27,21.035,21.07,21.035,21.05,84926.0
2013-09-30,21.055,21.08,21.035,21.065,47657.0
2013-10-01,21.05,21.07,21.03,21.055,47502.0
2013-10-02,21.055,21.09,21.035,21.055,41504.0
2013-10-03,21.065,21.09,21.045,21.05,33745.0
2013-10-04,21.02,21.045,20.995,21.02,248492.0
2013-10-07,21.07,21.07,21.03,21.035,57406.0
2013-10-08,21.03,21.055,21.015,21.03,50717.0
2013-10-09,21.045,21.055,21.01,21.02,36094.0
2013-10-10,21.0,21.0,20.965,20.985,35500.0
2013-10-11,21.01,21.015,20.985,20.995,29473.0
2013-10-15,20.98,20.995,20.94,20.985,53750.0
2013-10-16,20.925,21.01,20.91,20.98,158915.0
2013-10-17,21.035,21.07,21.015,21.045,137407.0
2013-10-18,21.09,21.1,21.07,21.08,37610.0
2013-10-21,21.1,21.105,21.05,21.055,68493.0
2013-10-22,21.14,21.16,21.115,21.14,126475.0
2013-10-23,21.175,21.245,21.17,21.22,44160.0
2013-10-24,21.275,21.285,21.24,21.24,58050.0
2013-10-25,21.26,21.285,21.255,21.27,124088.0
2013-10-28,21.285,21.305,21.275,21.295,79657.0
2013-10-29,21.285,21.295,21.26,21.295,37228.0
2013-10-30,21.31,21.345,21.285,21.32,74442.0
2013-10-31,21.325,21.36,21.27,21.305,58956.0
2013-11-01,21.27,21.305,21.2,21.22,67624.0
2013-11-04,21.24,21.25,21.205,21.205,111532.0
2013-11-05,21.2,21.215,21.165,21.215,104816.0
2013-11-06,21.18,21.22,21.18,21.2,24956.0
2013-11-07,21.215,21.25,21.205,21.22,37143.0
2013-11-08,21.15,21.155,21.085,21.085,109567.0
2013-11-11,21.105,21.12,21.085,21.1,43721.0
2013-11-12,21.08,21.12,21.065,21.065,75102.0
2013-11-13,21.105,21.14,21.095,21.12,40511.0
2013-11-14,21.18,21.22,21.17,21.2,31962.0
2013-11-15,21.215,21.22,21.18,21.205,57023.0
2013-11-18,21.205,21.255,21.2,21.25,70500.0
2013-11-19,21.25,21.275,21.225,21.25,65022.0
2013-11-20,21.225,21.255,21.135,21.135,139202.0
2013-11-21,21.13,21.155,21.105,21.13,225208.0
2013-11-22,21.17,21.23,21.165,21.22,39960.0
2013-11-25,21.185,21.255,21.185,21.255,137403.0
2013-11-26,21.25,21.3,21.23,21.285,36456.0
2013-11-27,21.285,21.29,21.24,21.27,91739.0
2013-11-28,21.27,21.285,21.25,21.275,58392.0
2013-11-29,21.24,21.265,21.23,21.25,144766.0
2013-12-02,21.23,21.23,21.18,21.195,81087.0
2013-12-03,21.22,21.265,21.205,21.24,55853.0
2013-12-04,21.17,21.2,21.145,21.17,53053.0
2013-12-05,21.135,21.15,21.115,21.135,52804.0
2013-12-06,21.13,21.145,21.11,21.12,50147.0
2013-12-09,21.135,21.165,21.13,21.145,178504.0
2013-12-10,21.215,21.275,21.195,21.275,101174.0
2013-12-11,21.24,21.275,21.195,21.2,62633.0
2013-12-12,21.2,21.215,21.17,21.185,263839.0
2013-12-13,21.185,21.205,21.165,21.18,30432.0
2013-12-16,21.185,21.215,21.17,21.205,128807.0
2013-12-17,21.2,21.23,21.18,21.22,33751.0
2013-12-18,21.205,21.22,21.17,21.205,59034.0
2013-12-19,21.17,21.22,21.165,21.215,43425.0
2013-12-20,21.215,21.25,21.215,21.23,63460.0
2013-12-23,21.235,21.255,21.215,21.25,64804.0
2013-12-24,21.205,21.24,21.2,21.23,51235.0
2013-12-27,21.17,21.17,21.105,21.105,59048.0
2013-12-30,21.15,21.22,21.14,21.205,51000.0
2013-12-31,21.185,21.185,21.15,21.185,61082.0
2014-01-02,21.155,21.21,21.15,21.2,36194.0
2014-01-03,21.15,21.21,21.15,21.21,36557.0
2014-01-06,21.205,21.26,21.2,21.255,90092.0
2014-01-07,21.24,21.285,21.225,21.27,91352.0
2014-01-08,21.25,21.275,21.225,21.235,42657.0
2014-01-09,21.255,21.285,21.24,21.285,94625.0
2014-01-10,21.36,21.41,21.355,21.395,105301.0
2014-01-13,21.44,21.46,21.425,21.44,51247.0
2014-01-14,21.415,21.445,21.38,21.38,36848.0
2014-01-15,21.38,21.405,21.36,21.39,40326.0
2014-01-16,21.43,21.465,21.43,21.445,52265.0
2014-01-17,21.46,21.495,21.44,21.495,239580.0
2014-01-20,21.515,21.535,21.49,21.49,36809.0
2014-01-21,21.51,21.53,21.49,21.49,118570.0
2014-01-22,21.49,21.53,21.475,21.51,39951.0
2014-01-23,21.575,21.63,21.575,21.61,89040.0
2014-01-24,21.63,21.645,21.585,21.6,71887.0
2014-01-27,21.595,21.615,21.545,21.55,224355.0
2014-01-28,21.6,21.61,21.565,21.585,56253.0
2014-01-29,21.615,21.65,21.61,21.635,50525.0
2014-01-30,21.615,21.665,21.615,21.665,131682.0
2014-01-31,21.66,21.695,21.66,21.685,58154.0
2014-02-03,21.68,21.75,21.68,21.73,118225.0
2014-02-04,21.72,21.72,21.685,21.695,76488.0
2014-02-05,21.68,21.695,21.63,21.635,56521.0
2014-02-06,21.625,21.625,21.565,21.575,82497.0
2014-02-07,21.595,21.63,21.58,21.61,48284.0
2014-02-10,21.585,21.625,21.585,21.6,63931.0
2014-02-11,21.575,21.595,21.545,21.565,84573.0
2014-02-12,21.55,21.56,21.53,21.55,35449.0
2014-02-13,21.575,21.585,21.565,21.575,61241.0
2014-02-14,21.58,21.6,21.545,21.595,84744.0
2014-02-18,21.565,21.615,21.565,21.58,61521.0
2014-02-19,21.625,21.635,21.595,21.6,45180.0
2014-02-20,21.585,21.61,21.575,21.6,32791.0
2014-02-21,21.58,21.645,21.565,21.64,36597.0
2014-02-24,21.64,21.665,21.63,21.66,44341.0
2014-02-25,21.65,21.68,21.65,21.675,78808.0
2014-02-26,21.7,21.73,21.68,21.715,28150.0
2014-02-27,21.745,21.78,21.73,21.775,35229.0
2014-02-28,21.745,21.78,21.725,21.765,46741.0
2014-03-03,21.8,21.83,21.78,21.81,62410.0
2014-03-04,21.765,21.765,21.715,21.74,51813.0
2014-03-05,21.71,21.745,21.695,21.725,29270.0
2014-03-06,21.665,21.675,21.65,21.675,25424.0
2014-03-07,21.615,21.645,21.605,21.64,90935.0
2014-03-10,21.645,21.675,21.64,21.665,49938.0
2014-03-11,21.66,21.69,21.625,21.68,42944.0
2014-03-12,21.715,21.725,21.7,21.71,33333.0
2014-03-13,21.68,21.81,21.68,21.78,53694.0
2014-03-14,21.83,21.83,21.775,21.78,99061.0
2014-03-17,21.78,21.785,21.725,21.74,36745.0
2014-03-18,21.75,21.78,21.745,21.76,44715.0
2014-03-19,21.765,21.775,21.69,21.7,40307.0
2014-03-20,21.69,21.69,21.645,21.665,38383.0
2014-03-21,21.66,21.715,21.64,21.715,34641.0
2014-03-24,21.7,21.74,21.675,21.74,29755.0
2014-03-25,21.71,21.74,21.695,21.7,34499.0
2014-03-26,21.725,21.745,21.7,21.745,55721.0
2014-03-27,21.725,21.76,21.715,21.745,89296.0
2014-03-28,21.775,21.775,21.725,21.745,18460.0
2014-03-31,21.665,21.74,21.665,21.74,44827.0
2014-04-01,21.69,21.715,21.675,21.69,44791.0
2014-04-02,21.63,21.65,21.625,21.64,60097.0
2014-04-03,21.65,21.675,21.63,21.63,60837.0
2014-04-04,21.65,21.695,21.65,21.675,35981.0
2014-04-07,21.7,21.73,21.7,21.715,46331.0
2014-04-08,21.725,21.74,21.71,21.73,17471.0
2014-04-09,21.725,21.74,21.695,21.74,41623.0
2014-04-10,21.745,21.775,21.74,21.75,39283.0
2014-04-11,21.815,21.815,21.78,21.795,34082.0
2014-04-14,21.775,21.8,21.775,21.78,24407.0
2014-04-15,21.78,21.845,21.78,21.825,57139.0
2014-04-16,21.81,21.84,21.79,21.84,16095.0
2014-04-17,21.83,21.84,21.745,21.79,44480.0
2014-04-21,21.8,21.825,21.79,21.79,41432.0
2014-04-22,21.76,21.79,21.76,21.775,26239.0
2014-04-23,21.81,21.83,21.8,21.81,31996.0
2014-04-24,21.81,21.84,21.8,21.81,47099.0
2014-04-25,21.83,21.85,21.825,21.83,27328.0
2014-04-28,21.81,21.84,21.78,21.78,60667.0
2014-04-29,21.78,21.8,21.76,21.8,33902.0
2014-04-30,21.8,21.85,21.79,21.84,33736.0
2014-05-01,21.845,21.88,21.815,21.875,46909.0
2014-05-02,21.85,21.915,21.83,21.915,42801.0
2014-05-05,21.925,21.925,21.86,21.86,58888.0
2014-05-06,21.88,21.9,21.85,21.895,28074.0
2014-05-07,21.895,21.9,21.86,21.88,18486.0
2014-05-08,21.89,21.91,21.865,21.87,29111.0
2014-05-09,21.88,21.915,21.88,21.895,35545.0
2014-05-12,21.875,21.89,21.86,21.865,41066.0
2014-05-13,21.9,21.93,21.88,21.895,44445.0
2014-05-14,21.945,22.0,21.945,21.995,30559.0
2014-05-15,22.05,22.09,22.025,22.03,29720.0
2014-05-16,22.045,22.075,22.015,22.025,34453.0
2014-05-20,22.01,22.045,22.0,22.025,43318.0
2014-05-21,22.0,22.0,21.965,21.99,26013.0
2014-05-22,21.975,21.99,21.94,21.99,39531.0
2014-05-23,21.99,22.005,21.965,22.005,28052.0
2014-05-26,21.99,22.01,21.955,21.965,23689.0
2014-05-27,22.005,22.015,21.975,22.015,26069.0
2014-05-28,22.045,22.11,22.045,22.105,57745.0
2014-05-29,22.115,22.13,22.075,22.08,43416.0
2014-05-30,22.09,22.11,22.075,22.095,30978.0
2014-06-02,22.065,22.09,22.03,22.055,55857.0
2014-06-03,22.04,22.045,21.995,22.01,31833.0
2014-06-04,21.98,21.995,21.965,21.99,29613.0
2014-06-05,21.955,22.005,21.955,21.99,82188.0
2014-06-06,22.025,22.045,22.005,22.015,44837.0
2014-06-09,22.01,22.03,21.995,22.015,76416.0
2014-06-10,22.005,22.015,21.99,22.015,97330.0
2014-06-11,22.005,22.03,21.995,22.005,50308.0
2014-06-12,22.015,22.055,21.995,22.04,95488.0
2014-06-13,22.005,22.04,21.99,22.03,27118.0
2014-06-16,22.03,22.06,22.025,22.055,39622.0
2014-06-17,22.055,22.055,22.015,22.015,21619.0
2014-06-18,22.05,22.085,22.04,22.065,35436.0
2014-06-19,22.115,22.14,22.065,22.075,32777.0
2014-06-20,22.025,22.05,22.005,22.03,40071.0
2014-06-23,22.065,22.065,22.015,22.02,75748.0
2014-06-24,22.02,22.07,22.005,22.055,59369.0
2014-06-25,22.1,22.12,22.07,22.09,38352.0
2014-06-26,22.12,22.14,22.09,22.12,34803.0
2014-06-27,22.12,22.15,22.115,22.12,62676.0
2014-06-30,22.12,22.185,22.12,22.185,40610.0
2014-07-02,22.105,22.105,22.035,22.055,41497.0
2014-07-03,22.015,22.05,22.015,22.04,38304.0
2014-07-04,22.055,22.065,22.035,22.055,22038.0
2014-07-07,22.05,22.3,22.05,22.055,612387.0
2014-07-08,22.12,22.14,22.1,22.135,46566.0
2014-07-09,22.15,22.165,22.12,22.135,67123.0
2014-07-10,22.205,22.205,22.14,22.14,35628.0
2014-07-11,22.18,22.19,22.165,22.18,33811.0
2014-07-14,22.165,22.185,22.155,22.18,22344.0
2014-07-15,22.19,22.205,22.155,22.17,32528.0
2014-07-16,22.185,22.235,22.17,22.235,86750.0
2014-07-17,22.24,22.305,22.24,22.3,54625.0
2014-07-18,22.295,22.305,22.27,22.28,47434.0
2014-07-21,22.3,22.335,22.28,22.305,39752.0
2014-07-22,22.305,22.345,22.285,22.335,54463.0
2014-07-23,22.35,22.365,22.33,22.335,33064.0
2014-07-24,22.3,22.3,22.255,22.285,119632.0
2014-07-25,22.32,22.355,22.3,22.345,19466.0
2014-07-28,22.35,22.355,22.33,22.35,45160.0
2014-07-29,22.365,22.38,22.335,22.37,30578.0
2014-07-30,22.335,22.335,22.27,22.285,52432.0
2014-07-31,22.235,22.295,22.235,22.295,53122.0
2014-08-01,22.295,22.38,22.265,22.38,23473.0
2014-08-05,22.345,22.37,22.305,22.365,72426.0
2014-08-06,22.395,22.41,22.355,22.355,43821.0
2014-08-07,22.37,22.41,22.335,22.41,55062.0
2014-08-08,22.42,22.46,22.41,22.41,22292.0
2014-08-11,22.42,22.43,22.385,22.4,42760.0
2014-08-12,22.4,22.4,22.335,22.35,27298.0
2014-08-13,22.37,22.4,22.35,22.4,47667.0
2014-08-14,22.42,22.435,22.4,22.42,52248.0
2014-08-15,22.41,22.495,22.41,22.46,234519.0
2014-08-18,22.43,22.45,22.415,22.415,31608.0
2014-08-19,22.43,22.45,22.4,22.42,42599.0
2014-08-20,22.395,22.41,22.35,22.37,59648.0
2014-08-21,22.365,22.395,22.355,22.37,43029.0
2014-08-22,22.4,22.415,22.355,22.41,18039.0
2014-08-25,22.43,22.46,22.41,22.445,43645.0
2014-08-26,22.45,22.465,22.435,22.445,36402.0
2014-08-27,22.48,22.495,22.46,22.475,102433.0
2014-08-28,22.515,22.53,22.485,22.495,24733.0
2014-08-29,22.51,22.53,22.485,22.515,36398.0
2014-09-02,22.43,22.445,22.4,22.41,38450.0
2014-09-03,22.38,22.415,22.37,22.415,21646.0
2014-09-04,22.4,22.41,22.35,22.355,30017.0
2014-09-05,22.41,22.42,22.365,22.37,25180.0
2014-09-08,22.415,22.415,22.35,22.365,25542.0
2014-09-09,22.335,22.35,22.305,22.315,47187.0
2014-09-10,22.285,22.315,22.28,22.28,29957.0
2014-09-11,22.3,22.33,22.285,22.285,65714.0
2014-09-12,22.265,22.27,22.24,22.255,28142.0
2014-09-15,22.28,22.28,22.25,22.255,19451.0
2014-09-16,22.265,22.27,22.235,22.24,103091.0
2014-09-17,22.28,22.28,22.205,22.21,33838.0
2014-09-18,22.21,22.21,22.175,22.185,233895.0
2014-09-19,22.2,22.25,22.185,22.25,40466.0
2014-09-22,22.285,22.29,22.255,22.28,72812.0
2014-09-23,22.3,22.32,22.27,22.315,28794.0
2014-09-24,22.33,22.355,22.29,22.3,63372.0
2014-09-25,22.305,22.365,22.305,22.35,93278.0
2014-09-26,22.365,22.365,22.32,22.345,35332.0
2014-09-29,22.385,22.395,22.365,22.37,26967.0
2014-09-30,22.38,22.385,22.345,22.35,43277.0
2014-10-01,22.4,22.46,22.4,22.46,19951.0
2014-10-02,22.445,22.475,22.435,22.445,42165.0
2014-10-03,22.42,22.445,22.4,22.435,27315.0
2014-10-06,22.435,22.485,22.42,22.48,23703.0
2014-10-07,22.485,22.54,22.465,22.53,22792.0
2014-10-08,22.54,22.575,22.515,22.575,409142.0
2014-10-09,22.565,22.575,22.54,22.54,35965.0
2014-10-10,22.54,22.575,22.54,22.56,93688.0
2014-10-14,22.63,22.655,22.595,22.645,109071.0
2014-10-15,22.74,22.8,22.675,22.69,94636.0
2014-10-16,22.725,22.725,22.605,22.62,71578.0
2014-10-17,22.595,22.62,22.555,22.575,67199.0
2014-10-20,22.64,22.645,22.58,22.595,101443.0
2014-10-21,22.555,22.61,22.555,22.59,48207.0
2014-10-22,22.56,22.59,22.54,22.59,42720.0
2014-10-23,22.54,22.56,22.515,22.545,44086.0
2014-10-24,22.55,22.58,22.52,22.53,35170.0
2014-10-27,22.515,22.555,22.515,22.545,90903.0
2014-10-28,22.515,22.535,22.485,22.485,118652.0
2014-10-29,22.49,22.5,22.435,22.475,33166.0
2014-10-30,22.485,22.52,22.485,22.49,45316.0
2014-10-31,22.47,22.5,22.435,22.49,31621.0
2014-11-03,22.49,22.505,22.465,22.505,49190.0
2014-11-04,22.485,22.545,22.485,22.53,43990.0
2014-11-05,22.5,22.515,22.47,22.515,47134.0
2014-11-06,22.47,22.485,22.44,22.455,50586.0
2014-11-07,22.465,22.52,22.455,22.52,63198.0
2014-11-10,22.515,22.52,22.465,22.49,53920.0
2014-11-11,22.505,22.505,22.425,22.455,51559.0
2014-11-12,22.49,22.515,22.45,22.485,41957.0
2014-11-13,22.49,22.505,22.465,22.5,34364.0
2014-11-14,22.49,22.53,22.465,22.515,39910.0
2014-11-17,22.53,22.55,22.52,22.55,52802.0
2014-11-18,22.57,22.6,22.545,22.6,74426.0
2014-11-19,22.565,22.585,22.53,22.535,51163.0
2014-11-20,22.6,22.6,22.545,22.58,36632.0
2014-11-21,22.565,22.6,22.475,22.595,37901.0
2014-11-24,22.565,22.635,22.555,22.615,86336.0
2014-11-25,22.63,22.665,22.615,22.66,41864.0
2014-11-26,22.685,22.71,22.68,22.71,51661.0
2014-11-27,22.725,22.745,22.685,22.745,23013.0
2014-11-28,22.76,22.825,22.725,22.825,33697.0
2014-12-01,22.81,22.835,22.76,22.79,55676.0
2014-12-02,22.715,22.745,22.675,22.7,112957.0
2014-12-03,22.695,22.71,22.665,22.7,58236.0
2014-12-04,22.695,22.76,22.695,22.76,32919.0
2014-12-05,22.725,22.725,22.68,22.71,70506.0
2014-12-08,22.71,22.79,22.695,22.78,39625.0
2014-12-09,22.79,22.82,22.76,22.765,65026.0
2014-12-10,22.79,22.87,22.765,22.86,52160.0
2014-12-11,22.855,22.87,22.795,22.86,40074.0
2014-12-12,22.905,22.97,22.905,22.955,40833.0
2014-12-15,22.915,22.955,22.885,22.92,385101.0
2014-12-16,22.98,22.985,22.92,22.94,57718.0
2014-12-17,22.95,22.95,22.875,22.885,50072.0
2014-12-18,22.825,22.855,22.795,22.84,44003.0
2014-12-19,22.835,22.905,22.835,22.9,154899.0
2014-12-22,22.875,22.935,22.87,22.92,72402.0
2014-12-23,22.87,22.87,22.76,22.795,53364.0
2014-12-24,22.73,22.79,22.73,22.765,13402.0
2014-12-29,22.835,22.865,22.82,22.835,24390.0
2014-12-30,22.895,22.925,22.86,22.88,29529.0
2014-12-31,22.925,22.955,22.915,22.94,10827.0
2015-01-02,22.915,23.005,22.915,22.98,103336.0
2015-01-05,23.04,23.09,23.025,23.055,73062.0
2015-01-06,23.13,23.21,23.09,23.14,94568.0
2015-01-07,23.12,23.155,23.09,23.14,61943.0
2015-01-08,23.105,23.105,23.025,23.04,92703.0
2015-01-09,23.055,23.14,23.05,23.135,33116.0
2015-01-12,23.165,23.225,23.165,23.21,81860.0
2015-01-13,23.21,23.275,23.185,23.26,47214.0
2015-01-14,23.325,23.355,23.305,23.31,42027.0
2015-01-15,23.305,23.425,23.275,23.425,98819.0
2015-01-16,23.39,23.41,23.33,23.34,89929.0
2015-01-19,23.37,23.39,23.345,23.385,35347.0
2015-01-20,23.355,23.45,23.355,23.4,94830.0
2015-01-21,23.435,23.63,23.41,23.56,479077.0
2015-01-22,23.6,23.6,23.515,23.545,102004.0
2015-01-23,23.57,23.65,23.545,23.65,73383.0
2015-01-26,23.625,23.68,23.6,23.675,117916.0
2015-01-27,23.735,23.815,23.725,23.75,190802.0
2015-01-28,23.72,23.855,23.68,23.83,210723.0
2015-01-29,23.8,23.845,23.775,23.82,46118.0
2015-01-30,23.915,24.005,23.9,24.005,62674.0
2015-02-02,23.975,24.06,23.94,24.055,79889.0
2015-02-03,24.005,24.005,23.94,23.95,55169.0
2015-02-04,23.87,24.01,23.865,24.005,75998.0
2015-02-05,23.975,23.975,23.88,23.88,61949.0
2015-02-06,23.83,23.85,23.72,23.75,78063.0
2015-02-09,23.79,23.805,23.755,23.775,54805.0
2015-02-10,23.74,23.805,23.72,23.755,63084.0
2015-02-11,23.79,23.805,23.735,23.755,51067.0
2015-02-12,23.755,23.82,23.74,23.805,69897.0
2015-02-13,23.785,23.785,23.72,23.735,42448.0
2015-02-17,23.71,23.72,23.625,23.65,128133.0
2015-02-18,23.68,23.735,23.645,23.705,100920.0
2015-02-19,23.695,23.77,23.68,23.725,63336.0
2015-02-20,23.835,23.87,23.755,23.775,90223.0
2015-02-23,23.84,23.9,23.82,23.885,92855.0
2015-02-24,23.865,23.995,23.835,23.95,112149.0
2015-02-25,23.88,23.96,23.85,23.96,92885.0
2015-02-26,23.905,23.93,23.885,23.89,64546.0
2015-02-27,23.9,23.995,23.89,23.98,97331.0
2015-03-02,23.945,23.96,23.865,23.865,101132.0
2015-03-03,23.84,23.855,23.775,23.795,64081.0
2015-03-04,23.78,23.78,23.65,23.68,172313.0
2015-03-05,23.63,23.645,23.565,23.59,112334.0
2015-03-06,23.535,23.555,23.445,23.465,99434.0
2015-03-09,23.535,23.575,23.52,23.525,82299.0
2015-03-10,23.585,23.63,23.555,23.59,71980.0
2015-03-11,23.585,23.635,23.555,23.62,64093.0
2015-03-12,23.68,23.71,23.645,23.66,44258.0
2015-03-13,23.66,23.715,23.63,23.675,31521.0
2015-03-16,23.755,23.79,23.715,23.74,59636.0
2015-03-17,23.81,23.81,23.745,23.805,112178.0
2015-03-18,23.85,23.935,23.83,23.91,82737.0
2015-03-19,23.96,23.99,23.94,23.97,47105.0
2015-03-20,24.005,24.015,23.97,23.99,33756.0
2015-03-23,23.975,24.0,23.955,23.985,59049.0
2015-03-24,23.97,23.99,23.925,23.985,74144.0
2015-03-25,23.99,24.0,23.94,23.94,118388.0
2015-03-26,23.81,23.835,23.765,23.785,136966.0
2015-03-27,23.78,23.89,23.78,23.88,58101.0
2015-03-30,23.895,23.905,23.86,23.895,89675.0
2015-03-31,23.86,23.935,23.83,23.91,42010.0
2015-04-01,23.94,23.99,23.91,23.975,41207.0
2015-04-02,23.99,24.06,23.955,24.06,235137.0
2015-04-06,24.015,24.015,23.895,23.91,114648.0
2015-04-07,23.92,23.935,23.88,23.925,47093.0
2015-04-08,23.91,23.925,23.865,23.895,44552.0
2015-04-09,23.92,23.925,23.835,23.845,61295.0
2015-04-10,23.895,23.92,23.85,23.86,84298.0
2015-04-13,23.875,23.89,23.86,23.89,68477.0
2015-04-14,23.945,23.99,23.945,23.96,56312.0
2015-04-15,23.985,24.005,23.92,23.925,42295.0
2015-04-16,23.925,23.925,23.8,23.88,61402.0
2015-04-17,23.8,23.875,23.795,23.86,44241.0
2015-04-20,23.86,23.865,23.78,23.825,28314.0
2015-04-21,23.795,23.825,23.755,23.78,24803.0
2015-04-22,23.755,23.755,23.32,23.67,73302.0
2015-04-23,23.67,23.71,23.635,23.71,31277.0
2015-04-24,23.73,23.78,23.725,23.775,49094.0
2015-04-27,23.775,23.775,23.725,23.755,65336.0
2015-04-28,23.7,23.7,23.575,23.575,254805.0
2015-04-29,23.49,23.56,23.475,23.545,63196.0
2015-04-30,23.48,23.56,23.435,23.53,149103.0
2015-05-01,23.46,23.495,23.425,23.45,26205.0
2015-05-04,23.45,23.48,23.34,23.365,56846.0
2015-05-05,23.4,23.4,23.295,23.34,32133.0
2015-05-06,23.305,23.305,23.21,23.215,50107.0
2015-05-07,23.26,23.365,23.25,23.365,112587.0
2015-05-08,23.4,23.45,23.385,23.385,151323.0
2015-05-11,23.335,23.34,23.225,23.235,43497.0
2015-05-12,23.21,23.275,23.165,23.26,175600.0
2015-05-13,23.34,23.34,23.225,23.245,62745.0
2015-05-14,23.245,23.295,23.245,23.265,53104.0
2015-05-15,23.325,23.39,23.32,23.35,79946.0
2015-05-19,23.195,23.275,23.185,23.225,57253.0
2015-05-20,23.245,23.29,23.235,23.26,47873.0
2015-05-21,23.275,23.365,23.275,23.335,63054.0
2015-05-22,23.36,23.36,23.3,23.345,142924.0
2015-05-25,23.345,23.375,23.3,23.335,29462.0
2015-05-26,23.32,23.455,23.32,23.44,51995.0
2015-05-27,23.46,23.515,23.41,23.505,43585.0
2015-05-28,23.52,23.53,23.49,23.53,35691.0
2015-05-29,23.575,23.61,23.575,23.58,79889.0
2015-06-01,23.585,23.61,23.53,23.565,73853.0
2015-06-02,23.49,23.5,23.43,23.46,41126.0
2015-06-03,23.395,23.405,23.3,23.315,205520.0
2015-06-04,23.36,23.44,23.36,23.43,45187.0
2015-06-05,23.305,23.315,23.27,23.285,58842.0
2015-06-08,23.32,23.35,23.285,23.305,44593.0
2015-06-09,23.25,23.265,23.175,23.205,81596.0
2015-06-10,23.15,23.19,23.135,23.135,39835.0
2015-06-11,23.205,23.285,23.19,23.265,29724.0
2015-06-12,23.25,23.33,23.25,23.29,47781.0
2015-06-15,23.36,23.365,23.3,23.35,51224.0
2015-06-16,23.36,23.375,23.315,23.365,66599.0
2015-06-17,23.34,23.37,23.25,23.34,67251.0
2015-06-18,23.305,23.325,23.235,23.295,24091.0
2015-06-19,23.355,23.395,23.355,23.38,67426.0
2015-06-22,23.32,23.35,23.25,23.29,46619.0
2015-06-23,23.215,23.295,23.21,23.235,64191.0
2015-06-24,23.275,23.325,23.265,23.325,68319.0
2015-06-25,23.265,23.305,23.235,23.235,52684.0
2015-06-26,23.155,23.2,23.155,23.165,34811.0
2015-06-29,23.25,23.35,23.25,23.32,48125.0
2015-06-30,23.32,23.435,23.32,23.405,33085.0
2015-07-02,23.415,23.42,23.37,23.395,45554.0
2015-07-03,23.4,23.45,23.395,23.42,20663.0
2015-07-06,23.48,23.52,23.45,23.51,129115.0
2015-07-07,23.645,23.705,23.575,23.575,382117.0
2015-07-08,23.645,23.705,23.615,23.69,96287.0
2015-07-09,23.575,23.615,23.555,23.57,26452.0
2015-07-10,23.43,23.465,23.395,23.435,30287.0
2015-07-13,23.365,23.45,23.355,23.415,117227.0
2015-07-14,23.48,23.505,23.445,23.495,52333.0
2015-07-15,23.465,23.615,23.445,23.605,43985.0
2015-07-16,23.525,23.62,23.525,23.615,50968.0
2015-07-17,23.6,23.635,23.59,23.63,69836.0
2015-07-20,23.59,23.605,23.57,23.59,43505.0
2015-07-21,23.57,23.635,23.565,23.6,54318.0
2015-07-22,23.62,23.635,23.6,23.615,58731.0
2015-07-23,23.65,23.725,23.62,23.725,29924.0
2015-07-24,23.715,23.76,23.69,23.705,66430.0
2015-07-27,23.775,23.79,23.745,23.76,116687.0
2015-07-28,23.67,23.705,23.67,23.69,38469.0
2015-07-29,23.665,23.67,23.61,23.625,24471.0
2015-07-30,23.65,23.705,23.625,23.69,36382.0
2015-07-31,23.765,23.84,23.765,23.81,74385.0
2015-08-04,23.82,23.855,23.79,23.81,160198.0
2015-08-05,23.72,23.775,23.69,23.715,45359.0
2015-08-06,23.73,23.78,23.69,23.78,47898.0
2015-08-07,23.75,23.82,23.75,23.82,17757.0
2015-08-10,23.78,23.79,23.72,23.73,33298.0
2015-08-11,23.79,23.84,23.79,23.835,90454.0
2015-08-12,23.81,23.865,23.775,23.795,76111.0
2015-08-13,23.775,23.81,23.745,23.795,143834.0
2015-08-14,23.745,23.835,23.745,23.82,20916.0
2015-08-17,23.84,23.84,23.795,23.805,43112.0
2015-08-18,23.76,23.795,23.75,23.76,26691.0
2015-08-19,23.76,23.88,23.73,23.87,28842.0
2015-08-20,23.85,23.885,23.85,23.87,27273.0
2015-08-21,23.9,23.93,23.865,23.905,90978.0
2015-08-24,23.935,23.985,23.815,23.865,105944.0
2015-08-25,23.74,23.775,23.68,23.76,84217.0
2015-08-26,23.66,23.68,23.54,23.545,165480.0
2015-08-27,23.57,23.6,23.54,23.56,45160.0
2015-08-28,23.585,23.635,23.57,23.575,72117.0
2015-08-31,23.63,23.635,23.5,23.525,92319.0
2015-09-01,23.515,23.585,23.515,23.585,19550.0
2015-09-02,23.555,23.56,23.515,23.53,30786.0
2015-09-03,23.59,23.59,23.485,23.53,35108.0
2015-09-04,23.545,23.6,23.495,23.6,31545.0
2015-09-08,23.51,23.53,23.48,23.51,45394.0
2015-09-09,23.5,23.51,23.43,23.51,38745.0
2015-09-10,23.5,23.51,23.45,23.5,27158.0
2015-09-11,23.525,23.56,23.485,23.545,158229.0
2015-09-14,23.57,23.59,23.545,23.57,33810.0
2015-09-15,23.525,23.53,23.4,23.4,52175.0
2015-09-16,23.395,23.4,23.335,23.365,49781.0
2015-09-17,23.325,23.445,23.325,23.43,50876.0
2015-09-18,23.505,23.58,23.475,23.575,27177.0
2015-09-21,23.485,23.52,23.425,23.425,98196.0
2015-09-22,23.49,23.55,23.475,23.515,29036.0
2015-09-23,23.475,23.53,23.47,23.515,26840.0
2015-09-24,23.535,23.58,23.475,23.485,33982.0
2015-09-25,23.43,23.445,23.4,23.415,28429.0
2015-09-28,23.425,23.53,23.425,23.505,49432.0
2015-09-29,23.46,23.53,23.445,23.505,70850.0
2015-09-30,23.44,23.49,23.44,23.47,55554.0
2015-10-01,23.53,23.545,23.46,23.485,50695.0
2015-10-02,23.52,23.575,23.46,23.5,42211.0
2015-10-05,23.46,23.47,23.41,23.43,33370.0
2015-10-06,23.38,23.455,23.355,23.455,41456.0
2015-10-07,23.4,23.425,23.38,23.385,20280.0
2015-10-08,23.425,23.425,23.31,23.335,29099.0
2015-10-09,23.32,23.52,23.28,23.38,254030.0
2015-10-13,23.415,23.44,23.35,23.43,392804.0
2015-10-14,23.43,23.49,23.4,23.46,164639.0
2015-10-15,23.46,23.46,23.415,23.44,38684.0
2015-10-16,23.41,23.455,23.385,23.385,44852.0
2015-10-19,23.385,23.44,23.385,23.425,22569.0
2015-10-20,23.32,23.365,23.32,23.35,17393.0
2015-10-21,23.4,23.455,23.38,23.43,43632.0
2015-10-22,23.41,23.475,23.4,23.455,54158.0
2015-10-23,23.405,23.43,23.39,23.405,45173.0
2015-10-26,23.455,23.51,23.415,23.51,37546.0
2015-10-27,23.5,23.545,23.495,23.5,36244.0
2015-10-28,23.54,23.545,23.45,23.485,41683.0
2015-10-29,23.465,23.465,23.355,23.39,43021.0
2015-10-30,23.375,23.415,23.355,23.4,43151.0
2015-11-02,23.34,23.39,23.325,23.355,48742.0
2015-11-03,23.36,23.37,23.3,23.33,73852.0
2015-11-04,23.3,23.345,23.265,23.295,242402.0
2015-11-05,23.295,23.295,23.225,23.235,185975.0
2015-11-06,23.19,23.195,23.16,23.165,252407.0
2015-11-09,23.15,23.19,23.12,23.16,85578.0
2015-11-10,23.205,23.25,23.145,23.25,45710.0
2015-11-11,23.21,23.25,23.205,23.235,14978.0
2015-11-12,23.225,23.25,23.205,23.24,126226.0
2015-11-13,23.285,23.33,23.25,23.27,33407.0
2015-11-16,23.31,23.33,23.285,23.3,52603.0
2015-11-17,23.27,23.325,23.24,23.3,68331.0
2015-11-18,23.3,23.325,23.265,23.315,32111.0
2015-11-19,23.34,23.375,23.325,23.345,55169.0
2015-11-20,23.37,23.4,23.33,23.375,41899.0
2015-11-23,23.34,23.38,23.32,23.365,68753.0
2015-11-24,23.37,23.395,23.35,23.38,32360.0
2015-11-25,23.37,23.415,23.35,23.37,34564.0
2015-11-26,23.4,23.44,23.4,23.44,36359.0
2015-11-27,23.41,23.445,23.4,23.43,36162.0
2015-11-30,23.38,23.43,23.38,23.425,65189.0
2015-12-01,23.425,23.535,23.425,23.52,57597.0
2015-12-02,23.53,23.535,23.47,23.52,40255.0
2015-12-03,23.44,23.44,23.305,23.35,72331.0
2015-12-04,23.335,23.43,23.335,23.415,52092.0
2015-12-07,23.41,23.53,23.41,23.505,85194.0
2015-12-08,23.515,23.53,23.47,23.515,49624.0
2015-12-09,23.475,23.545,23.44,23.49,97671.0
2015-12-10,23.52,23.545,23.485,23.49,67359.0
2015-12-11,23.58,23.65,23.56,23.64,59983.0
2015-12-14,23.565,23.595,23.49,23.49,44237.0
2015-12-15,23.475,23.52,23.47,23.52,33543.0
2015-12-16,23.46,23.52,23.445,23.475,56758.0
2015-12-17,23.515,23.61,23.515,23.595,95548.0
2015-12-18,23.65,23.67,23.61,23.635,67892.0
2015-12-21,23.68,23.715,23.665,23.695,152745.0
2015-12-22,23.65,23.665,23.605,23.605,57708.0
2015-12-23,23.59,23.655,23.575,23.605,53708.0
2015-12-24,23.635,23.7,23.635,23.68,21226.0
2015-12-29,23.69,23.695,23.62,23.65,47056.0
2015-12-30,23.6,23.66,23.6,23.645,25622.0
2015-12-31,23.705,23.705,23.65,23.695,19846.0
2016-01-04,23.71,23.74,23.66,23.68,81909.0
2016-01-05,23.66,23.705,23.645,23.705,44104.0
2016-01-06,23.725,23.795,23.725,23.78,81972.0
2016-01-07,23.78,23.795,23.72,23.795,118432.0
2016-01-08,23.725,23.795,23.725,23.78,44480.0
2016-01-11,23.695,23.75,23.68,23.735,138904.0
2016-01-12,23.72,23.825,23.71,23.815,108653.0
2016-01-13,23.8,23.855,23.755,23.84,157349.0
2016-01-14,23.83,23.855,23.8,23.84,76889.0
2016-01-15,23.86,23.92,23.855,23.875,137695.0
2016-01-18,23.86,23.915,23.845,23.89,133883.0
2016-01-19,23.84,23.9,23.8,23.87,95487.0
2016-01-20,23.905,23.96,23.815,23.885,181484.0
2016-01-21,23.825,23.83,23.69,23.725,114258.0
2016-01-22,23.665,23.695,23.62,23.685,167059.0
2016-01-25,23.67,23.725,23.655,23.725,106002.0
2016-01-26,23.685,23.695,23.655,23.68,103206.0
2016-01-27,23.65,23.74,23.635,23.73,47150.0
2016-01-28,23.65,23.73,23.64,23.725,73117.0
2016-01-29,23.79,23.83,23.73,23.745,62800.0
2016-02-01,23.715,23.755,23.685,23.715,79494.0
2016-02-02,23.79,23.91,23.79,23.905,52117.0
2016-02-03,23.83,23.92,23.8,23.865,87373.0
2016-02-04,23.845,23.865,23.79,23.865,45235.0
2016-02-05,23.775,23.925,23.77,23.91,42782.0
2016-02-08,23.965,23.995,23.91,23.94,66190.0
2016-02-09,23.98,24.0,23.95,23.985,45553.0
2016-02-10,23.97,24.055,23.935,24.055,48378.0
2016-02-11,24.06,24.135,24.01,24.025,395475.0
2016-02-12,23.94,23.955,23.82,23.835,66350.0
2016-02-16,23.845,23.86,23.775,23.83,214765.0
2016-02-17,23.815,23.815,23.74,23.79,117587.0
2016-02-18,23.815,23.895,23.79,23.875,161113.0
2016-02-19,23.875,23.92,23.835,23.835,103231.0
2016-02-22,23.89,23.9,23.84,23.9,69226.0
2016-02-23,23.855,23.89,23.815,23.83,129009.0
2016-02-24,23.885,23.92,23.795,23.81,86909.0
2016-02-25,23.8,23.875,23.8,23.815,157431.0
2016-02-26,23.81,23.81,23.765,23.785,137376.0
2016-02-29,23.815,23.845,23.785,23.815,47634.0
2016-03-01,23.785,23.81,23.705,23.725,113350.0
2016-03-02,23.69,23.71,23.665,23.695,70007.0
2016-03-03,23.725,23.81,23.705,23.795,81063.0
2016-03-04,23.74,23.785,23.72,23.77,61114.0
2016-03-07,23.735,23.755,23.72,23.75,118038.0
2016-03-08,23.83,23.86,23.825,23.86,112364.0
2016-03-09,23.83,23.855,23.795,23.81,59985.0
2016-03-10,23.78,23.8,23.74,23.755,76766.0
2016-03-11,23.755,23.77,23.705,23.705,142306.0
2016-03-14,23.765,23.78,23.72,23.765,55407.0
2016-03-15,23.785,23.795,23.735,23.765,47919.0
2016-03-16,23.77,23.805,23.74,23.8,41788.0
2016-03-17,23.835,23.875,23.8,23.82,56668.0
2016-03-18,23.815,23.875,23.815,23.85,44095.0
2016-03-21,23.82,23.86,23.805,23.835,44454.0
2016-03-22,23.85,23.88,23.835,23.85,61645.0
2016-03-23,23.835,23.965,23.835,23.965,60558.0
2016-03-24,23.965,23.965,23.92,23.965,53698.0
2016-03-28,23.89,23.94,23.875,23.91,69750.0
2016-03-29,23.925,24.06,23.925,24.03,86109.0
2016-03-30,23.985,24.01,23.925,23.955,67280.0
2016-03-31,23.98,24.01,23.95,23.98,66881.0
2016-04-01,23.995,24.01,23.965,23.995,60053.0
2016-04-04,23.995,24.03,23.97,24.0,62544.0
2016-04-05,24.095,24.125,24.045,24.115,47084.0
2016-04-06,24.095,24.115,24.07,24.075,339104.0
2016-04-07,24.095,24.14,24.06,24.13,109718.0
2016-04-08,24.075,24.095,24.01,24.025,165353.0
2016-04-11,23.985,24.06,23.965,24.04,63020.0
2016-04-12,24.0,24.01,23.955,23.965,36297.0
2016-04-13,23.985,24.03,23.94,24.0,149439.0
2016-04-14,23.995,24.015,23.95,24.0,103340.0
2016-04-15,24.01,24.06,24.01,24.045,57404.0
2016-04-18,24.03,24.03,23.98,24.0,34908.0
2016-04-19,24.0,24.0,23.935,23.98,82803.0
2016-04-20,23.995,24.04,23.965,23.98,98996.0
2016-04-21,23.955,23.995,23.955,23.97,110181.0
2016-04-22,23.945,23.975,23.915,23.95,57746.0
2016-04-25,23.86,23.92,23.86,23.905,205117.0
2016-04-26,23.9,23.915,23.87,23.905,292393.0
2016-04-27,23.95,23.995,23.945,23.99,42252.0
2016-04-28,23.975,24.02,23.95,24.02,31449.0
2016-04-29,23.98,23.995,23.935,23.98,89141.0
2016-05-02,23.975,23.975,23.89,23.9,58556.0
2016-05-03,23.99,24.005,23.965,23.965,56970.0
2016-05-04,24.03,24.105,23.99,24.09,126937.0
2016-05-05,24.09,24.14,24.06,24.12,67145.0
2016-05-06,24.17,24.2,24.125,24.14,67816.0
2016-05-09,24.15,24.195,24.15,24.195,30873.0
2016-05-10,24.21,24.23,24.195,24.2,267106.0
2016-05-11,24.215,24.23,24.185,24.2,46383.0
2016-05-12,24.125,24.165,24.11,24.14,36496.0
2016-05-13,24.195,24.225,24.165,24.21,36863.0
2016-05-16,24.195,24.195,24.14,24.165,79557.0
2016-05-17,24.15,24.195,24.14,24.14,38968.0
2016-05-18,24.14,24.14,24.065,24.09,61909.0
2016-05-19,24.09,24.135,24.09,24.135,26406.0
2016-05-20,24.08,24.155,24.065,24.155,36964.0
2016-05-24,24.115,24.115,24.035,24.09,70051.0
2016-05-25,24.12,24.13,24.055,24.075,98509.0
2016-05-26,24.105,24.16,24.075,24.145,45227.0
2016-05-27,24.145,24.145,24.105,24.12,46137.0
2016-05-30,24.105,24.115,24.09,24.1,56105.0
2016-05-31,24.115,24.175,24.085,24.15,79264.0
2016-06-01,24.195,24.22,24.175,24.21,78036.0
2016-06-02,24.235,24.305,24.225,24.29,37130.0
2016-06-03,24.365,24.4,24.355,24.395,63871.0
2016-06-06,24.385,24.395,24.32,24.32,48739.0
2016-06-07,24.32,24.35,24.31,24.335,37844.0
2016-06-08,24.335,24.365,24.325,24.35,52387.0
2016-06-09,24.4,24.4,24.365,24.38,27745.0
2016-06-10,24.4,24.445,24.395,24.43,48969.0
2016-06-13,24.48,24.48,24.425,24.445,51178.0
2016-06-14,24.47,24.495,24.44,24.445,94593.0
2016-06-15,24.45,24.495,24.45,24.49,44489.0
2016-06-16,24.51,24.535,24.455,24.465,81329.0
2016-06-17,24.49,24.49,24.44,24.44,31202.0
2016-06-20,24.38,24.41,24.33,24.33,193782.0
2016-06-21,24.345,24.345,24.275,24.28,51624.0
2016-06-22,24.275,24.315,24.265,24.295,50814.0
2016-06-23,24.245,24.265,24.22,24.22,39243.0
2016-06-24,24.38,24.45,24.33,24.39,83707.0
2016-06-27,24.455,24.54,24.455,24.54,101456.0
2016-06-28,24.525,24.58,24.525,24.565,153943.0
2016-06-29,24.555,24.57,24.505,24.52,97726.0
2016-06-30,24.52,24.61,24.52,24.61,111952.0
2016-07-04,24.625,24.66,24.61,24.645,84854.0
2016-07-05,24.725,24.785,24.725,24.76,41539.0
2016-07-06,24.83,24.855,24.805,24.83,33717.0
2016-07-07,24.835,24.845,24.785,24.835,66091.0
2016-07-08,24.86,24.875,24.845,24.87,100226.0
2016-07-11,24.87,24.875,24.83,24.86,39682.0
2016-07-12,24.785,24.79,24.695,24.7,191220.0
2016-07-13,24.79,24.8,24.73,24.755,80342.0
2016-07-14,24.715,24.715,24.67,24.7,101439.0
2016-07-15,24.64,24.64,24.555,24.555,206066.0
2016-07-18,24.61,24.63,24.57,24.61,28561.0
2016-07-19,24.61,24.645,24.61,24.63,38673.0
2016-07-20,24.61,24.625,24.57,24.58,59311.0
2016-07-21,24.54,24.615,24.52,24.615,52206.0
2016-07-22,24.58,24.655,24.575,24.64,65068.0
2016-07-25,24.65,24.655,24.61,24.64,64435.0
2016-07-26,24.65,24.655,24.62,24.64,52410.0
2016-07-27,24.65,24.7,24.635,24.695,61952.0
2016-07-28,24.695,24.725,24.655,24.71,66267.0
2016-07-29,24.75,24.815,24.7,24.81,109516.0
2016-08-02,24.7,24.755,24.68,24.735,79914.0
2016-08-03,24.7,24.74,24.685,24.725,68055.0
2016-08-04,24.75,24.795,24.71,24.78,29558.0
2016-08-05,24.785,24.815,24.735,24.74,52636.0
2016-08-08,24.74,24.78,24.735,24.765,97582.0
2016-08-09,24.77,24.825,24.77,24.81,55636.0
2016-08-10,24.83,24.845,24.8,24.81,651214.0
2016-08-11,24.815,24.83,24.755,24.77,21670.0
2016-08-12,24.825,24.845,24.78,24.78,40579.0
2016-08-15,24.795,24.795,24.74,24.77,55428.0
2016-08-16,24.77,24.785,24.72,24.735,28212.0
2016-08-17,24.735,24.75,24.7,24.72,44139.0
2016-08-18,24.72,24.765,24.695,24.75,27576.0
2016-08-19,24.735,24.735,24.685,24.705,39382.0
2016-08-22,24.74,24.795,24.735,24.77,59719.0
2016-08-23,24.795,24.815,24.78,24.8,27729.0
2016-08-24,24.805,24.835,24.765,24.785,60874.0
2016-08-25,24.765,24.77,24.725,24.735,49856.0
2016-08-26,24.765,24.785,24.665,24.68,256422.0
2016-08-29,24.74,24.805,24.71,24.78,66884.0
2016-08-30,24.805,24.825,24.785,24.81,18273.0
2016-08-31,24.785,24.835,24.78,24.825,51198.0
2016-09-01,24.805,24.855,24.795,24.835,49160.0
2016-09-02,24.825,24.835,24.765,24.785,38186.0
2016-09-06,24.81,24.84,24.785,24.825,122547.0
2016-09-07,24.84,24.87,24.84,24.87,64022.0
2016-09-08,24.85,24.85,24.71,24.75,166351.0
2016-09-09,24.69,24.69,24.61,24.625,41838.0
2016-09-12,24.565,24.62,24.56,24.605,41650.0
2016-09-13,24.59,24.595,24.445,24.48,160141.0
2016-09-14,24.5,24.55,24.46,24.535,100631.0
2016-09-15,24.485,24.515,24.465,24.515,109508.0
2016-09-16,24.535,24.545,24.505,24.52,64239.0
2016-09-19,24.53,24.565,24.53,24.55,46308.0
2016-09-20,24.615,24.63,24.595,24.615,98617.0
2016-09-21,24.58,24.65,24.58,24.64,51704.0
2016-09-22,24.68,24.73,24.675,24.72,36487.0
2016-09-23,24.79,24.825,24.76,24.825,68500.0
2016-09-26,24.85,24.905,24.845,24.895,64788.0
2016-09-27,24.92,24.935,24.895,24.91,37497.0
2016-09-28,24.935,24.935,24.89,24.905,54303.0
2016-09-29,24.905,24.94,24.89,24.94,38004.0
2016-09-30,24.95,24.95,24.85,24.86,79184.0
2016-10-03,24.875,24.895,24.85,24.865,48364.0
2016-10-04,24.835,24.85,24.76,24.765,97576.0
2016-10-05,24.75,24.78,24.695,24.705,51630.0
2016-10-06,24.665,24.68,24.63,24.645,118093.0
2016-10-07,24.65,24.66,24.605,24.62,38748.0
2016-10-11,24.56,24.605,24.545,24.57,28153.0
2016-10-12,24.55,24.575,24.535,24.56,52170.0
2016-10-13,24.615,24.63,24.575,24.605,50439.0
2016-10-14,24.56,24.58,24.515,24.515,44774.0
2016-10-17,24.545,24.575,24.53,24.55,74493.0
2016-10-18,24.53,24.59,24.515,24.585,55747.0
2016-10-19,24.545,24.605,24.545,24.59,65452.0
2016-10-20,24.615,24.645,24.605,24.63,69258.0
2016-10-21,24.695,24.735,24.695,24.73,68142.0
2016-10-24,24.72,24.73,24.665,24.69,87282.0
2016-10-25,24.7,24.73,24.665,24.705,69030.0
2016-10-26,24.675,24.685,24.645,24.665,103990.0
2016-10-27,24.605,24.615,24.545,24.57,47359.0
2016-10-28,24.57,24.575,24.53,24.57,65490.0
2016-10-31,24.615,24.62,24.59,24.615,76732.0
2016-11-01,24.6,24.635,24.55,24.62,123686.0
2016-11-02,24.635,24.685,24.605,24.65,76414.0
2016-11-03,24.635,24.645,24.6,24.63,160853.0
2016-11-04,24.65,24.7,24.635,24.69,69322.0
2016-11-07,24.6,24.635,24.575,24.585,55643.0
2016-11-08,24.6,24.605,24.505,24.51,77096.0
2016-11-09,24.46,24.475,24.355,24.36,105243.0
2016-11-10,24.315,24.315,24.23,24.26,117748.0
2016-11-11,24.255,24.315,24.255,24.305,57454.0
2016-11-14,24.105,24.12,24.04,24.07,181259.0
2016-11-15,24.105,24.145,24.085,24.1,46771.0
2016-11-16,24.105,24.17,24.1,24.16,87407.0
2016-11-17,24.16,24.16,24.1,24.115,88425.0
2016-11-18,24.14,24.175,24.07,24.085,107650.0
2016-11-21,24.075,24.105,24.06,24.1,78914.0
2016-11-22,24.115,24.16,24.1,24.13,211883.0
2016-11-23,24.055,24.11,24.03,24.11,329525.0
2016-11-24,24.09,24.115,24.075,24.075,37034.0
2016-11-25,24.11,24.14,24.1,24.11,31430.0
2016-11-28,24.17,24.19,24.14,24.17,59084.0
2016-11-29,24.155,24.215,24.14,24.215,87428.0
2016-11-30,24.14,24.145,24.1,24.11,161119.0
2016-12-01,23.99,24.01,23.93,23.975,241951.0
2016-12-02,23.985,24.07,23.975,24.02,86973.0
2016-12-05,23.985,24.055,23.945,24.04,243186.0
2016-12-06,24.06,24.07,24.01,24.015,85546.0
2016-12-07,24.03,24.075,24.03,24.06,116627.0
2016-12-08,24.03,24.03,23.975,23.99,110267.0
2016-12-09,23.96,23.97,23.87,23.885,75293.0
2016-12-12,23.84,23.855,23.79,23.825,110889.0
2016-12-13,23.875,23.9,23.8,23.855,89163.0
2016-12-14,23.91,23.945,23.825,23.83,135627.0
2016-12-15,23.8,23.83,23.745,23.77,185804.0
2016-12-16,23.775,23.815,23.725,23.76,237893.0
2016-12-19,23.79,23.845,23.79,23.83,69275.0
2016-12-20,23.825,23.84,23.785,23.825,130323.0
2016-12-21,23.83,23.845,23.8,23.825,182254.0
2016-12-22,23.785,23.83,23.785,23.815,128812.0
2016-12-23,23.885,23.885,23.815,23.84,69034.0
2016-12-28,23.88,23.965,23.88,23.95,109098.0
2016-12-29,23.945,23.98,23.94,23.955,149263.0
2016-12-30,23.98,24.01,23.955,23.995,33850.0
2017-01-03,23.9,23.965,23.88,23.955,39056.0
2017-01-04,23.98,24.025,23.965,24.025,517870.0
2017-01-05,24.055,24.1,24.04,24.08,62923.0
2017-01-06,24.015,24.04,23.985,24.015,56409.0
2017-01-09,24.095,24.1,24.04,24.05,83342.0
2017-01-10,24.085,24.1,24.055,24.065,46947.0
2017-01-11,24.08,24.13,24.065,24.07,83687.0
2017-01-12,24.115,24.165,24.095,24.11,77619.0
2017-01-13,24.065,24.07,23.995,24.01,68324.0
2017-01-16,24.055,24.07,24.015,24.05,57054.0
2017-01-17,24.095,24.1,24.04,24.065,54773.0
2017-01-18,24.04,24.08,23.995,24.01,95680.0
2017-01-19,23.98,23.995,23.945,23.955,103138.0
2017-01-20,23.97,23.995,23.925,23.955,77690.0
2017-01-23,23.995,24.085,23.98,24.07,124251.0
2017-01-24,23.995,24.015,23.925,23.945,166998.0
2017-01-25,23.88,23.9,23.83,23.845,91920.0
2017-01-26,23.86,23.87,23.81,23.87,52808.0
2017-01-27,23.885,23.915,23.87,23.91,44421.0
2017-01-30,23.915,23.93,23.895,23.9,54589.0
2017-01-31,23.925,23.97,23.9,23.955,52523.0
2017-02-01,23.91,23.965,23.9,23.955,45332.0
2017-02-02,23.995,24.025,23.97,23.98,47180.0
2017-02-03,23.985,24.01,23.91,23.955,87760.0
2017-02-06,24.025,24.05,23.995,24.045,56549.0
2017-02-07,24.04,24.095,24.015,24.085,49172.0
2017-02-08,24.135,24.185,24.125,24.165,239840.0
2017-02-09,24.17,24.17,24.08,24.085,60030.0
2017-02-10,24.04,24.08,24.03,24.065,41619.0
2017-02-13,24.04,24.055,24.0,24.01,57960.0
2017-02-14,24.0,24.0,23.925,23.955,107696.0
2017-02-15,23.925,23.955,23.915,23.94,286640.0
2017-02-16,23.98,24.01,23.955,23.995,297459.0
2017-02-17,24.05,24.055,24.01,24.015,81838.0
2017-02-21,23.98,24.05,23.97,24.025,102335.0
2017-02-22,24.08,24.08,24.01,24.04,59200.0
2017-02-23,24.08,24.1,24.065,24.095,76734.0
2017-02-24,24.155,24.22,24.135,24.21,50292.0
2017-02-27,24.195,24.195,24.14,24.15,47705.0
2017-02-28,24.18,24.205,24.165,24.19,286462.0
2017-03-01,24.065,24.1,24.04,24.085,106396.0
2017-03-02,24.095,24.11,24.065,24.11,93397.0
2017-03-03,24.1,24.11,24.07,24.11,44249.0
2017-03-06,24.125,24.135,24.095,24.12,91132.0
2017-03-07,24.095,24.1,24.055,24.065,62187.0
2017-03-08,23.98,24.0,23.97,23.985,80185.0
2017-03-09,23.955,23.995,23.94,23.965,37718.0
2017-03-10,23.93,23.97,23.915,23.945,64598.0
2017-03-13,23.925,23.93,23.88,23.88,66293.0
2017-03-14,23.895,23.94,23.895,23.93,93136.0
2017-03-15,23.945,24.04,23.94,24.025,36576.0
2017-03-16,24.035,24.035,23.985,24.015,53292.0
2017-03-17,24.04,24.08,24.025,24.07,45541.0
2017-03-20,24.05,24.11,24.05,24.08,72601.0
2017-03-21,24.055,24.14,24.04,24.135,72356.0
2017-03-22,24.165,24.22,24.155,24.195,62672.0
2017-03-23,24.195,24.22,24.165,24.205,51898.0
2017-03-24,24.225,24.28,24.21,24.275,48499.0
2017-03-27,24.335,24.365,24.295,24.305,37601.0
2017-03-28,24.335,24.335,24.24,24.265,37006.0
2017-03-29,24.28,24.31,24.275,24.31,37825.0
2017-03-30,24.32,24.32,24.26,24.275,56193.0
2017-03-31,24.21,24.26,24.21,24.25,60570.0
2017-04-03,24.275,24.38,24.275,24.36,120706.0
2017-04-04,24.38,24.395,24.335,24.34,64516.0
2017-04-05,24.335,24.42,24.32,24.405,117629.0
2017-04-06,24.445,24.445,24.375,24.415,50259.0
2017-04-07,24.445,24.475,24.365,24.365,83879.0
2017-04-10,24.365,24.395,24.36,24.38,70748.0
2017-04-11,24.43,24.465,24.395,24.465,49276.0
2017-04-12,24.45,24.505,24.43,24.505,39310.0
2017-04-13,24.555,24.57,24.5,24.545,76964.0
2017-04-17,24.56,24.57,24.505,24.52,56328.0
2017-04-18,24.56,24.645,24.56,24.63,51364.0
2017-04-19,24.615,24.615,24.56,24.6,32412.0
2017-04-20,24.57,24.585,24.53,24.57,56468.0
2017-04-21,24.615,24.625,24.585,24.585,54949.0
2017-04-24,24.545,24.59,24.505,24.555,117338.0
2017-04-25,24.555,24.57,24.505,24.535,54992.0
2017-04-26,24.575,24.6,24.545,24.6,28871.0
2017-04-27,24.605,24.605,24.545,24.57,56067.0
2017-04-28,24.605,24.605,24.555,24.6,51002.0
2017-05-01,24.605,24.63,24.555,24.6,48600.0
2017-05-02,24.63,24.7,24.575,24.675,178494.0
2017-05-03,24.725,24.74,24.675,24.675,66718.0
2017-05-04,24.64,24.685,24.63,24.665,85244.0
2017-05-05,24.625,24.695,24.625,24.67,26734.0
2017-05-08,24.66,24.67,24.605,24.615,36790.0
2017-05-09,24.53,24.555,24.505,24.535,47944.0
2017-05-10,24.56,24.57,24.5,24.505,30161.0
2017-05-11,24.505,24.56,24.505,24.535,26928.0
2017-05-12,24.585,24.59,24.545,24.56,40767.0
2017-05-15,24.52,24.555,24.515,24.52,69206.0
2017-05-16,24.515,24.575,24.505,24.555,41271.0
2017-05-17,24.655,24.77,24.645,24.765,106632.0
2017-05-18,24.755,24.78,24.725,24.78,95192.0
2017-05-19,24.77,24.78,24.73,24.77,53967.0
2017-05-23,24.785,24.785,24.7,24.7,44195.0
2017-05-24,24.73,24.745,24.69,24.745,73214.0
2017-05-25,24.77,24.785,24.745,24.78,48655.0
2017-05-26,24.77,24.8,24.77,24.795,49374.0
2017-05-29,24.81,24.865,24.785,24.825,15287.0
2017-05-30,24.84,24.84,24.8,24.825,64385.0
2017-05-31,24.815,24.85,24.8,24.825,53130.0
2017-06-01,24.77,24.835,24.77,24.815,56636.0
2017-06-02,24.865,24.91,24.865,24.905,74136.0
2017-06-05,24.88,24.885,24.865,24.87,41689.0
2017-06-06,24.925,24.925,24.885,24.915,33316.0
2017-06-07,24.885,24.91,24.87,24.895,34176.0
2017-06-08,24.88,24.885,24.835,24.855,42834.0
2017-06-09,24.81,24.855,24.795,24.85,45073.0
2017-06-12,24.825,24.865,24.745,24.75,86455.0
2017-06-13,24.645,24.675,24.605,24.62,71755.0
2017-06-14,24.725,24.77,24.71,24.77,80601.0
2017-06-15,24.73,24.74,24.71,24.73,52555.0
2017-06-16,24.725,24.765,24.71,24.745,21092.0
2017-06-19,24.755,24.77,24.715,24.715,113152.0
2017-06-20,24.73,24.815,24.725,24.8,31907.0
2017-06-21,24.8,24.835,24.785,24.81,67278.0
2017-06-22,24.815,24.825,24.78,24.81,50123.0
2017-06-23,24.845,24.875,24.82,24.87,38776.0
2017-06-26,24.885,24.905,24.875,24.89,47698.0
2017-06-27,24.82,24.82,24.725,24.735,51700.0
2017-06-28,24.71,24.71,24.63,24.675,38632.0
2017-06-29,24.55,24.585,24.54,24.555,53484.0
2017-06-30,24.555,24.555,24.485,24.515,87622.0
2017-07-04,24.455,24.455,24.4,24.44,51342.0
2017-07-05,24.445,24.47,24.43,24.46,51241.0
2017-07-06,24.425,24.44,24.39,24.43,53802.0
2017-07-07,24.39,24.39,24.335,24.36,45868.0
2017-07-10,24.37,24.39,24.32,24.33,45166.0
2017-07-11,24.37,24.4,24.345,24.375,72158.0
2017-07-12,24.47,24.47,24.345,24.37,128049.0
2017-07-13,24.32,24.32,24.245,24.28,37048.0
2017-07-14,24.33,24.35,24.295,24.345,45999.0
2017-07-17,24.33,24.345,24.295,24.315,17184.0
2017-07-18,24.315,24.35,24.295,24.345,92294.0
2017-07-19,24.345,24.36,24.315,24.35,42182.0
2017-07-20,24.375,24.405,24.345,24.36,54213.0
2017-07-21,24.4,24.4,24.36,24.4,1353647.0
2017-07-24,24.35,24.365,24.3,24.33,72823.0
2017-07-25,24.24,24.26,24.16,24.16,62877.0
2017-07-26,24.16,24.245,24.15,24.2,150024.0
2017-07-27,24.175,24.19,24.13,24.16,106330.0
2017-07-28,24.08,24.12,24.05,24.075,93641.0
2017-07-31,24.075,24.08,24.05,24.08,76934.0
2017-08-01,24.06,24.225,24.045,24.2,51221.0
2017-08-02,24.28,24.31,24.24,24.27,51997.0
2017-08-03,24.28,24.34,24.255,24.33,40238.0
2017-08-04,24.31,24.325,24.245,24.315,58710.0
2017-08-08,24.3,24.3,24.23,24.26,57007.0
2017-08-09,24.3,24.335,24.295,24.295,98979.0
2017-08-10,24.325,24.395,24.325,24.39,85576.0
2017-08-11,24.34,24.385,24.34,24.37,56096.0
2017-08-14,24.33,24.355,24.3,24.315,54352.0
2017-08-15,24.285,24.33,24.225,24.325,50811.0
2017-08-16,24.295,24.365,24.295,24.355,84964.0
2017-08-17,24.35,24.385,24.325,24.385,23270.0
2017-08-18,24.405,24.435,24.35,24.38,22191.0
2017-08-21,24.38,24.385,24.325,24.365,43956.0
2017-08-22,24.325,24.33,24.295,24.33,48933.0
2017-08-23,24.33,24.365,24.325,24.365,178533.0
2017-08-24,24.35,24.37,24.32,24.33,28243.0
2017-08-25,24.335,24.385,24.32,24.36,44539.0
2017-08-28,24.35,24.36,24.33,24.335,69252.0
2017-08-29,24.44,24.445,24.375,24.39,52933.0
2017-08-30,24.385,24.425,24.385,24.405,29602.0
2017-08-31,24.375,24.405,24.35,24.405,38061.0
2017-09-01,24.315,24.335,24.275,24.32,68058.0
2017-09-05,24.385,24.4,24.345,24.385,31555.0
2017-09-06,24.345,24.345,24.21,24.22,297962.0
2017-09-07,24.195,24.24,24.185,24.22,50148.0
2017-09-08,24.21,24.22,24.125,24.155,49343.0
2017-09-11,24.11,24.13,24.095,24.115,50403.0
2017-09-12,24.085,24.095,24.07,24.075,69769.0
2017-09-13,24.07,24.075,24.045,24.07,91853.0
2017-09-14,24.03,24.055,24.02,24.045,28681.0
2017-09-15,24.045,24.055,24.0,24.02,59199.0
2017-09-18,24.0,24.04,23.985,24.03,88660.0
2017-09-19,24.06,24.07,24.02,24.045,43868.0
2017-09-20,24.03,24.055,23.99,24.005,58326.0
2017-09-21,24.03,24.055,23.99,23.99,89526.0
2017-09-22,24.04,24.045,23.99,24.02,148782.0
2017-09-25,24.025,24.08,24.025,24.065,148576.0
2017-09-26,24.05,24.06,24.02,24.035,65869.0
2017-09-27,23.93,24.025,23.915,24.02,103383.0
2017-09-28,24.005,24.025,23.995,24.02,48591.0
2017-09-29,24.075,24.09,24.025,24.06,77490.0
2017-10-02,24.05,24.075,24.005,24.005,174479.0
2017-10-03,24.01,24.035,23.995,24.02,59312.0
2017-10-04,24.04,24.065,24.005,24.02,53091.0
2017-10-05,24.04,24.065,24.035,24.05,55786.0
2017-10-06,24.025,24.075,24.005,24.075,109142.0
2017-10-10,24.035,24.075,24.025,24.065,69455.0
2017-10-11,24.08,24.115,24.075,24.105,27015.0
2017-10-12,24.095,24.13,24.08,24.12,103171.0
2017-10-13,24.185,24.205,24.16,24.19,98959.0
2017-10-16,24.23,24.245,24.205,24.23,70647.0
2017-10-17,24.205,24.28,24.205,24.26,41475.0
2017-10-18,24.23,24.26,24.225,24.245,47172.0
2017-10-19,24.3,24.34,24.28,24.295,61531.0
2017-10-20,24.27,24.295,24.23,24.26,78015.0
2017-10-23,24.28,24.31,24.27,24.285,60928.0
2017-10-24,24.24,24.26,24.23,24.245,48968.0
2017-10-25,24.205,24.29,24.185,24.265,136148.0
2017-10-26,24.32,24.32,24.29,24.305,88290.0
2017-10-27,24.335,24.395,24.335,24.385,83608.0
2017-10-30,24.425,24.44,24.4,24.44,56681.0
2017-10-31,24.45,24.455,24.425,24.43,86393.0
2017-11-01,24.43,24.48,24.43,24.455,72058.0
2017-11-02,24.465,24.505,24.465,24.495,47864.0
2017-11-03,24.48,24.51,24.465,24.495,88031.0
2017-11-06,24.52,24.56,24.52,24.56,50938.0
2017-11-07,24.59,24.63,24.58,24.63,46885.0
2017-11-08,24.635,24.645,24.565,24.575,118889.0
2017-11-09,24.545,24.55,24.505,24.535,55693.0
2017-11-10,24.51,24.51,24.455,24.485,142198.0
2017-11-13,24.545,24.545,24.47,24.51,53322.0
2017-11-14,24.48,24.525,24.465,24.525,115062.0
2017-11-15,24.545,24.58,24.52,24.58,75190.0
2017-11-16,24.535,24.545,24.485,24.485,46771.0
2017-11-17,24.51,24.56,24.51,24.55,66353.0
2017-11-20,24.505,24.525,24.48,24.52,107550.0
2017-11-21,24.545,24.58,24.535,24.545,69789.0
2017-11-22,24.585,24.62,24.555,24.58,148821.0
2017-11-23,24.61,24.635,24.61,24.61,43446.0
2017-11-24,24.62,24.635,24.6,24.635,52156.0
2017-11-27,24.64,24.69,24.625,24.68,246383.0
2017-11-28,24.665,24.72,24.665,24.705,154166.0
2017-11-29,24.675,24.68,24.64,24.665,82262.0
2017-11-30,24.64,24.675,24.61,24.655,382723.0
2017-12-01,24.6,24.69,24.555,24.65,219392.0
2017-12-04,24.6,24.635,24.57,24.595,175184.0
2017-12-05,24.595,24.675,24.595,24.675,197005.0
2017-12-06,24.68,24.75,24.655,24.75,53675.0
2017-12-07,24.745,24.76,24.695,24.715,62741.0
2017-12-08,24.72,24.75,24.705,24.745,51667.0
2017-12-11,24.75,24.77,24.735,24.76,66228.0
2017-12-12,24.73,24.745,24.705,24.73,57907.0
2017-12-13,24.73,24.77,24.715,24.76,121546.0
2017-12-14,24.745,24.785,24.73,24.735,169810.0
2017-12-15,24.75,24.83,24.735,24.83,74350.0
2017-12-18,24.825,24.825,24.785,24.785,233470.0
2017-12-19,24.73,24.745,24.665,24.69,78328.0
2017-12-20,24.61,24.64,24.6,24.62,106590.0
2017-12-21,24.54,24.585,24.525,24.58,155611.0
2017-12-22,24.585,24.62,24.555,24.595,60219.0
2017-12-27,24.64,24.665,24.595,24.635,111203.0
2017-12-28,24.63,24.63,24.56,24.565,255802.0
2017-12-29,24.62,24.62,24.535,24.575,89792.0
2018-01-02,24.56,24.56,24.465,24.48,207497.0
2018-01-03,24.51,24.54,24.485,24.54,323035.0
2018-01-04,24.495,24.535,24.47,24.47,183400.0
2018-01-05,24.415,24.44,24.385,24.4,101450.0
2018-01-08,24.4,24.43,24.36,24.39,150062.0
2018-01-09,24.385,24.385,24.335,24.37,107169.0
2018-01-10,24.31,24.425,24.275,24.375,88327.0
2018-01-11,24.35,24.405,24.32,24.39,85534.0
2018-01-12,24.375,24.425,24.345,24.415,88587.0
2018-01-15,24.425,24.44,24.36,24.385,56010.0
2018-01-16,24.415,24.415,24.375,24.39,56707.0
2018-01-17,24.405,24.485,24.39,24.405,101715.0
2018-01-18,24.39,24.415,24.375,24.39,82945.0
2018-01-19,24.375,24.385,24.33,24.335,93349.0
2018-01-22,24.36,24.39,24.335,24.335,81292.0
2018-01-23,24.375,24.415,24.375,24.39,55708.0
2018-01-24,24.375,24.385,24.33,24.37,66400.0
2018-01-25,24.34,24.395,24.33,24.395,165324.0
2018-01-26,24.405,24.41,24.365,24.41,59203.0
2018-01-29,24.355,24.37,24.325,24.37,132886.0
2018-01-30,24.345,24.37,24.29,24.315,113920.0
2018-01-31,24.33,24.37,24.3,24.355,782437.0
2018-02-01,24.345,24.345,24.21,24.23,71922.0
2018-02-02,24.195,24.235,24.19,24.23,70682.0
2018-02-05,24.205,24.285,24.18,24.255,109016.0
2018-02-06,24.22,24.245,24.155,24.22,86527.0
2018-02-07,24.23,24.245,24.15,24.155,79732.0
2018-02-08,24.125,24.18,24.115,24.165,65392.0
2018-02-09,24.155,24.205,24.155,24.18,64180.0
2018-02-12,24.17,24.205,24.165,24.195,347656.0
2018-02-13,24.205,24.235,24.19,24.195,32012.0
2018-02-14,24.18,24.21,24.125,24.165,116895.0
2018-02-15,24.125,24.165,24.115,24.15,38775.0
2018-02-16,24.22,24.245,24.17,24.23,41951.0
2018-02-20,24.22,24.23,24.17,24.23,64772.0
2018-02-21,24.25,24.26,24.165,24.195,41548.0
2018-02-22,24.24,24.265,24.225,24.225,53554.0
2018-02-23,24.245,24.335,24.245,24.335,55092.0
2018-02-26,24.385,24.4,24.325,24.325,79393.0
2018-02-27,24.36,24.36,24.265,24.27,50710.0
2018-02-28,24.32,24.385,24.32,24.365,60429.0
2018-03-01,24.385,24.455,24.365,24.455,76250.0
2018-03-02,24.445,24.455,24.385,24.415,49939.0
2018-03-05,24.455,24.47,24.375,24.405,67431.0
2018-03-06,24.385,24.4,24.32,24.335,46707.0
2018-03-07,24.345,24.375,24.28,24.28,564198.0
2018-03-08,24.28,24.335,24.28,24.285,56678.0
2018-03-09,24.31,24.31,24.23,24.23,43729.0
2018-03-12,24.27,24.31,24.245,24.29,61380.0
2018-03-13,24.31,24.385,24.305,24.35,90303.0
2018-03-14,24.385,24.47,24.375,24.445,67918.0
2018-03-15,24.445,24.5,24.445,24.485,81895.0
2018-03-16,24.52,24.525,24.485,24.495,64896.0
2018-03-19,24.5,24.54,24.485,24.485,54820.0
2018-03-20,24.445,24.485,24.43,24.43,52704.0
2018-03-21,24.335,24.36,24.31,24.345,65029.0
2018-03-22,24.44,24.51,24.43,24.495,114331.0
2018-03-23,24.415,24.465,24.385,24.465,60562.0
2018-03-26,24.415,24.415,24.345,24.345,72115.0
2018-03-27,24.4,24.515,24.395,24.49,29894.0
2018-03-28,24.505,24.56,24.49,24.515,51496.0
2018-03-29,24.555,24.615,24.515,24.515,67424.0
2018-04-02,24.505,24.57,24.495,24.555,63126.0
2018-04-03,24.48,24.52,24.435,24.44,36625.0
2018-04-04,24.435,24.475,24.38,24.385,47747.0
2018-04-05,24.37,24.395,24.34,24.36,62171.0
2018-04-06,24.395,24.455,24.38,24.425,100646.0
2018-04-09,24.415,24.475,24.385,24.475,43687.0
2018-04-10,24.435,24.45,24.385,24.4,48197.0
2018-04-11,24.45,24.48,24.37,24.385,66433.0
2018-04-12,24.355,24.37,24.3,24.305,183160.0
2018-04-13,24.355,24.425,24.3,24.385,35276.0
2018-04-16,24.36,24.38,24.33,24.38,41264.0
2018-04-17,24.37,24.435,24.36,24.425,37917.0
2018-04-18,24.41,24.415,24.34,24.34,55502.0
2018-04-19,24.32,24.345,24.26,24.315,191364.0
2018-04-20,24.29,24.34,24.275,24.29,49335.0
2018-04-23,24.29,24.305,24.265,24.29,58487.0
2018-04-24,24.295,24.315,24.26,24.285,47224.0
2018-04-25,24.245,24.27,24.22,24.235,64257.0
2018-04-26,24.27,24.3,24.26,24.3,32762.0
2018-04-27,24.325,24.355,24.31,24.335,45251.0
2018-04-30,24.355,24.375,24.315,24.355,42741.0
2018-05-01,24.295,24.34,24.26,24.275,86754.0
2018-05-02,24.26,24.295,24.245,24.27,84201.0
2018-05-03,24.3,24.34,24.3,24.34,78248.0
2018-05-04,24.315,24.35,24.3,24.325,187549.0
2018-05-07,24.325,24.34,24.3,24.335,67089.0
2018-05-08,24.3,24.315,24.275,24.285,67333.0
2018-05-09,24.255,24.275,24.235,24.26,1157370.0
2018-05-10,24.275,24.3,24.23,24.295,65438.0
2018-05-11,24.3,24.335,24.27,24.325,70695.0
2018-05-14,24.285,24.295,24.245,24.245,84060.0
2018-05-15,24.14,24.18,24.095,24.135,114023.0
2018-05-16,24.14,24.18,24.125,24.15,95457.0
2018-05-17,24.14,24.155,24.095,24.1,39085.0
2018-05-18,24.19,24.22,24.15,24.215,64182.0
2018-05-22,24.165,24.205,24.155,24.165,181797.0
2018-05-23,24.215,24.27,24.205,24.245,47055.0
2018-05-24,24.295,24.31,24.26,24.275,61646.0
2018-05-25,24.345,24.385,24.335,24.36,61293.0
2018-05-28,24.44,24.465,24.4,24.415,26321.0
2018-05-29,24.465,24.635,24.44,24.6,235484.0
2018-05-30,24.53,24.555,24.475,24.52,273768.0
2018-05-31,24.53,24.58,24.53,24.555,141502.0
2018-06-01,24.515,24.595,24.49,24.58,72102.0
2018-06-04,24.555,24.555,24.48,24.52,25600.0
2018-06-05,24.56,24.56,24.505,24.53,64462.0
2018-06-06,24.465,24.465,24.425,24.455,49736.0
2018-06-07,24.475,24.53,24.455,24.49,103693.0
2018-06-08,24.475,24.48,24.44,24.465,88711.0
2018-06-11,24.455,24.48,24.44,24.455,55869.0
2018-06-12,24.45,24.5,24.45,24.48,64611.0
2018-06-13,24.53,24.54,24.44,24.465,68365.0
2018-06-14,24.54,24.56,24.5,24.54,52362.0
2018-06-15,24.625,24.68,24.62,24.64,115738.0
2018-06-18,24.665,24.7,24.65,24.675,106822.0
2018-06-19,24.705,24.755,24.7,24.745,560443.0
2018-06-20,24.73,24.73,24.68,24.69,60938.0
2018-06-21,24.745,24.77,24.715,24.73,55623.0
2018-06-22,24.73,24.78,24.73,24.76,54963.0
2018-06-25,24.765,24.815,24.74,24.8,92567.0
2018-06-26,24.78,24.79,24.76,24.78,93884.0
2018-06-27,24.79,24.84,24.765,24.815,101326.0
2018-06-28,24.76,24.76,24.685,24.725,88395.0
2018-06-29,24.685,24.71,24.655,24.71,57848.0
2018-07-03,24.7,24.76,24.695,24.74,97473.0
2018-07-04,24.71,24.74,24.675,24.71,68093.0
2018-07-05,24.7,24.735,24.7,24.735,76875.0
2018-07-06,24.735,24.78,24.725,24.775,76497.0
2018-07-09,24.7,24.715,24.675,24.695,69654.0
2018-07-10,24.655,24.715,24.645,24.685,38675.0
2018-07-11,24.71,24.735,24.67,24.735,77935.0
2018-07-12,24.685,24.7,24.66,24.675,81664.0
2018-07-13,24.715,24.75,24.685,24.74,99641.0
2018-07-16,24.685,24.735,24.685,24.725,58461.0
2018-07-17,24.74,24.8,24.74,24.765,71335.0
2018-07-18,24.775,24.775,24.715,24.74,40012.0
2018-07-19,24.74,24.805,24.74,24.79,113294.0
2018-07-20,24.735,24.735,24.675,24.695,52477.0
2018-07-23,24.67,24.675,24.59,24.62,63010.0
2018-07-24,24.615,24.635,24.58,24.625,58425.0
2018-07-25,24.605,24.625,24.545,24.545,111724.0
2018-07-26,24.55,24.565,24.5,24.535,61502.0
2018-07-27,24.525,24.55,24.505,24.52,75636.0
2018-07-30,24.46,24.525,24.445,24.52,72629.0
2018-07-31,24.52,24.52,24.455,24.5,145890.0
2018-08-01,24.445,24.46,24.415,24.46,66579.0
2018-08-02,24.445,24.48,24.43,24.47,44092.0
2018-08-03,24.44,24.5,24.44,24.485,69515.0
2018-08-07,24.48,24.48,24.44,24.455,77185.0
2018-08-08,24.46,24.48,24.43,24.46,78366.0
2018-08-09,24.495,24.52,24.485,24.5,51409.0
2018-08-10,24.545,24.585,24.525,24.56,100303.0
2018-08-13,24.52,24.575,24.51,24.575,77518.0
2018-08-14,24.56,24.56,24.52,24.52,49331.0
2018-08-15,24.585,24.605,24.545,24.6,213034.0
2018-08-16,24.625,24.67,24.605,24.63,126894.0
2018-08-17,24.63,24.645,24.59,24.615,54856.0
2018-08-20,24.665,24.68,24.615,24.64,33236.0
2018-08-21,24.64,24.64,24.59,24.6,50685.0
2018-08-22,24.63,24.655,24.59,24.645,111345.0
2018-08-23,24.645,24.655,24.605,24.63,60816.0
2018-08-24,24.59,24.64,24.565,24.64,43179.0
2018-08-27,24.64,24.64,24.585,24.6,129180.0
2018-08-28,24.555,24.57,24.52,24.52,332334.0
2018-08-29,24.535,24.57,24.51,24.545,70947.0
2018-08-30,24.575,24.62,24.575,24.61,64385.0
2018-08-31,24.68,24.725,24.665,24.715,57254.0
2018-09-04,24.665,24.7,24.64,24.665,49072.0
2018-09-05,24.66,24.69,24.635,24.69,92394.0
2018-09-06,24.66,24.73,24.66,24.68,110301.0
2018-09-07,24.65,24.65,24.595,24.61,67288.0
2018-09-10,24.6,24.62,24.585,24.62,91325.0
2018-09-11,24.575,24.595,24.545,24.545,76440.0
2018-09-12,24.555,24.56,24.52,24.52,85713.0
2018-09-13,24.545,24.57,24.52,24.555,719723.0
2018-09-14,24.52,24.56,24.505,24.535,61667.0
2018-09-17,24.505,24.555,24.495,24.545,176865.0
2018-09-18,24.495,24.515,24.455,24.48,95448.0
2018-09-19,24.465,24.475,24.41,24.425,95991.0
2018-09-20,24.385,24.445,24.38,24.42,219140.0
2018-09-21,24.4,24.425,24.395,24.42,77496.0
2018-09-24,24.37,24.41,24.36,24.385,96166.0
2018-09-25,24.345,24.37,24.32,24.36,142260.0
2018-09-26,24.38,24.435,24.37,24.41,125846.0
2018-09-27,24.445,24.465,24.425,24.46,79726.0
2018-09-28,24.5,24.5,24.425,24.45,176813.0
2018-10-01,24.37,24.37,24.305,24.315,107090.0
2018-10-02,24.36,24.41,24.36,24.385,99774.0
2018-10-03,24.36,24.395,24.265,24.295,122321.0
2018-10-04,24.275,24.305,24.23,24.24,107397.0
2018-10-05,24.21,24.24,24.165,24.21,71679.0
2018-10-09,24.19,24.265,24.19,24.265,131381.0
2018-10-10,24.2,24.25,24.19,24.24,86764.0
2018-10-11,24.265,24.345,24.25,24.33,130206.0
2018-10-12,24.315,24.37,24.315,24.33,85227.0
2018-10-15,24.34,24.345,24.28,24.29,134873.0
2018-10-16,24.295,24.32,24.28,24.305,219102.0
2018-10-17,24.345,24.36,24.29,24.305,91509.0
2018-10-18,24.29,24.32,24.265,24.315,66910.0
2018-10-19,24.36,24.37,24.295,24.295,106805.0
2018-10-22,24.355,24.355,24.305,24.32,89974.0
2018-10-23,24.395,24.41,24.345,24.36,103929.0
2018-10-24,24.395,24.395,24.32,24.36,116799.0
2018-10-25,24.375,24.39,24.315,24.335,117558.0
2018-10-26,24.415,24.465,24.415,24.455,164027.0
2018-10-29,24.405,24.455,24.39,24.44,280682.0
2018-10-30,24.39,24.415,24.325,24.35,99512.0
2018-10-31,24.26,24.315,24.26,24.275,113756.0
2018-11-01,24.225,24.325,24.22,24.315,139243.0
2018-11-02,24.29,24.31,24.235,24.245,103941.0
2018-11-05,24.26,24.31,24.25,24.3,121225.0
2018-11-06,24.3,24.31,24.26,24.275,70671.0
2018-11-07,24.285,24.335,24.25,24.3,123898.0
2018-11-08,24.285,24.325,24.25,24.27,101371.0
2018-11-09,24.27,24.355,24.27,24.355,62782.0
2018-11-12,24.375,24.375,24.325,24.365,62442.0
2018-11-13,24.365,24.39,24.335,24.35,242571.0
2018-11-14,24.35,24.43,24.35,24.415,107985.0
2018-11-15,24.455,24.485,24.42,24.445,109885.0
2018-11-16,24.48,24.495,24.44,24.48,109054.0
2018-11-19,24.455,24.505,24.455,24.485,137489.0
2018-11-20,24.48,24.51,24.455,24.495,113530.0
2018-11-21,24.48,24.485,24.44,24.485,252081.0
2018-11-22,24.43,24.48,24.42,24.47,32829.0
2018-11-23,24.505,24.53,24.455,24.47,58942.0
2018-11-26,24.47,24.485,24.44,24.445,73652.0
2018-11-27,24.475,24.515,24.46,24.475,113599.0
2018-11-28,24.505,24.505,24.46,24.49,140583.0
2018-11-29,24.48,24.515,24.46,24.49,144614.0
2018-11-30,24.515,24.565,24.515,24.54,494575.0
2018-12-03,24.48,24.595,24.48,24.595,168285.0
2018-12-04,24.57,24.71,24.57,24.68,271995.0
2018-12-05,24.645,24.76,24.645,24.735,221966.0
2018-12-06,24.765,24.83,24.72,24.725,553751.0
2018-12-07,24.71,24.775,24.685,24.76,185691.0
2018-12-10,24.75,24.81,24.745,24.745,206166.0
2018-12-11,24.765,24.79,24.735,24.735,251574.0
2018-12-12,24.68,24.72,24.66,24.685,198011.0
2018-12-13,24.66,24.695,24.61,24.61,274639.0
2018-12-14,24.645,24.72,24.645,24.695,179094.0
2018-12-17,24.71,24.785,24.68,24.765,239221.0
2018-12-18,24.75,24.84,24.75,24.83,619646.0
2018-12-19,24.855,24.955,24.85,24.89,330120.0
2018-12-20,24.965,24.985,24.865,24.905,387624.0
2018-12-21,24.85,24.865,24.775,24.775,191518.0
2018-12-24,24.81,24.88,24.8,24.88,312934.0
2018-12-27,24.875,24.92,24.8,24.8,294513.0
2018-12-28,24.85,24.915,24.85,24.91,154374.0
2018-12-31,24.885,24.915,24.82,24.82,72849.0
2019-01-02,24.96,24.965,24.86,24.91,130691.0
2019-01-03,24.95,25.095,24.91,25.095,304554.0
2019-01-04,24.985,25.0,24.915,24.94,101717.0
2019-01-07,25.015,25.015,24.925,24.94,166720.0
2019-01-08,24.935,24.975,24.9,24.9,230720.0
2019-01-09,24.935,24.965,24.875,24.885,216940.0
2019-01-10,24.95,25.005,24.9,24.9,206760.0
2019-01-11,24.985,24.99,24.94,24.94,60130.0
2019-01-14,24.99,25.0,24.91,24.915,104742.0
2019-01-15,24.925,24.94,24.895,24.91,68663.0
2019-01-16,24.885,24.9,24.86,24.895,173905.0
2019-01-17,24.91,24.925,24.845,24.91,366458.0
2019-01-18,24.87,24.9,24.845,24.85,183774.0
2019-01-21,24.885,24.915,24.885,24.895,77273.0
2019-01-22,24.975,25.0,24.935,24.975,115371.0
2019-01-23,24.965,25.0,24.95,24.96,158321.0
2019-01-24,25.015,25.055,25.005,25.03,121756.0
2019-01-25,25.01,25.02,24.97,25.0,116611.0
2019-01-28,25.035,25.045,25.0,25.02,126629.0
2019-01-29,25.02,25.07,25.0,25.07,195076.0
2019-01-30,25.045,25.1,25.0,25.07,210765.0
2019-01-31,25.18,25.205,25.14,25.19,292899.0
2019-02-01,25.175,25.18,25.09,25.135,221145.0
2019-02-04,25.14,25.14,25.1,25.11,174164.0
2019-02-05,25.15,25.175,25.125,25.14,120539.0
2019-02-06,25.2,25.205,25.165,25.18,144296.0
2019-02-07,25.225,25.265,25.215,25.265,125301.0
2019-02-08,25.24,25.25,25.205,25.205,286994.0
2019-02-11,25.18,25.225,25.18,25.225,162427.0
2019-02-12,25.2,25.205,25.175,25.18,119821.0
2019-02-13,25.165,25.19,25.14,25.16,112016.0
2019-02-14,25.27,25.29,25.23,25.29,164019.0
2019-02-15,25.25,25.295,25.205,25.295,179642.0
2019-02-19,25.32,25.32,25.28,25.305,199275.0
2019-02-20,25.28,25.315,25.265,25.29,111103.0
2019-02-21,25.255,25.27,25.23,25.27,97780.0
2019-02-22,25.29,25.315,25.26,25.29,275543.0
2019-02-25,25.265,25.31,25.25,25.3,168332.0
2019-02-26,25.36,25.365,25.31,25.365,137249.0
2019-02-27,25.325,25.325,25.275,25.31,121330.0
2019-02-28,25.31,25.325,25.25,25.275,148047.0
2019-03-01,25.275,25.3,25.245,25.26,133025.0
2019-03-04,25.265,25.325,25.25,25.325,212797.0
2019-03-05,25.31,25.36,25.285,25.34,193127.0
2019-03-06,25.38,25.47,25.375,25.455,180869.0
2019-03-07,25.455,25.53,25.45,25.53,193422.0
2019-03-08,25.505,25.52,25.455,25.515,197995.0
2019-03-11,25.515,25.545,25.505,25.545,126533.0
2019-03-12,25.565,25.62,25.545,25.58,136282.0
2019-03-13,25.585,25.585,25.555,25.57,167200.0
2019-03-14,25.565,25.58,25.545,25.565,111382.0
2019-03-15,25.62,25.635,25.605,25.635,113102.0
2019-03-18,25.61,25.68,25.61,25.66,105542.0
2019-03-19,25.62,25.66,25.605,25.645,278144.0
2019-03-20,25.655,25.745,25.645,25.735,147376.0
2019-03-21,25.785,25.785,25.7,25.75,140327.0
2019-03-22,25.885,25.9,25.825,25.885,211514.0
2019-03-25,25.91,25.975,25.88,25.945,503005.0
2019-03-26,25.91,25.945,25.86,25.935,165047.0
2019-03-27,25.975,26.01,25.945,25.975,573696.0
2019-03-28,25.975,25.975,25.92,25.945,216025.0
2019-03-29,25.82,25.86,25.785,25.82,358064.0
2019-04-01,25.855,25.855,25.715,25.73,174207.0
2019-04-02,25.78,25.81,25.74,25.77,123122.0
2019-04-03,25.74,25.755,25.705,25.72,207446.0
2019-04-04,25.745,25.785,25.73,25.755,132837.0
2019-04-05,25.77,25.795,25.755,25.765,195593.0
2019-04-08,25.78,25.78,25.715,25.72,251640.0
2019-04-09,25.745,25.765,25.695,25.695,164231.0
2019-04-10,25.73,25.77,25.705,25.755,99233.0
2019-04-11,25.74,25.745,25.695,25.705,118496.0
2019-04-12,25.64,25.645,25.615,25.64,205276.0
2019-04-15,25.615,25.69,25.605,25.69,172440.0
2019-04-16,25.645,25.655,25.605,25.625,285201.0
2019-04-17,25.555,25.625,25.55,25.605,158871.0
2019-04-18,25.63,25.695,25.63,25.68,134097.0
2019-04-22,25.665,25.67,25.615,25.64,162083.0
2019-04-23,25.665,25.695,25.64,25.69,163146.0
2019-04-24,25.785,25.855,25.765,25.85,116482.0
2019-04-25,25.805,25.825,25.79,25.815,118967.0
2019-04-26,25.85,25.865,25.83,25.855,159354.0
2019-04-29,25.815,25.815,25.775,25.79,153769.0
2019-04-30,25.785,25.83,25.775,25.805,241761.0
2019-05-01,25.84,25.9,25.815,25.83,114959.0
2019-05-02,25.815,25.825,25.71,25.71,547991.0
2019-05-03,25.735,25.775,25.725,25.76,150114.0
2019-05-06,25.79,25.83,25.785,25.805,151319.0
2019-05-07,25.85,25.9,25.825,25.89,421658.0
2019-05-08,25.905,25.925,25.83,25.855,145385.0
2019-05-09,25.915,25.945,25.88,25.9,105766.0
2019-05-10,25.85,25.905,25.825,25.825,327495.0
2019-05-13,25.93,25.97,25.89,25.945,118461.0
2019-05-14,25.93,25.93,25.88,25.905,131417.0
2019-05-15,26.005,26.005,25.94,25.965,123274.0
2019-05-16,25.93,25.965,25.925,25.955,126934.0
2019-05-17,26.005,26.015,25.94,25.97,179232.0
2019-05-21,25.88,25.89,25.825,25.84,171431.0
2019-05-22,25.865,25.9,25.84,25.88,218983.0
2019-05-23,25.93,26.055,25.915,26.03,166214.0
2019-05-24,26.04,26.065,26.015,26.05,257327.0
2019-05-27,26.075,26.11,26.065,26.11,87375.0
2019-05-28,26.115,26.165,26.11,26.16,1151224.0
2019-05-29,26.175,26.225,26.14,26.14,200076.0
2019-05-30,26.125,26.19,26.09,26.185,106135.0
2019-05-31,26.23,26.28,26.205,26.265,167508.0
2019-06-03,26.315,26.39,26.275,26.39,243829.0
2019-06-04,26.33,26.34,26.275,26.325,185761.0
2019-06-05,26.375,26.395,26.325,26.365,179696.0
2019-06-06,26.365,26.39,26.3,26.3,328232.0
2019-06-07,26.375,26.39,26.33,26.33,170739.0
2019-06-10,26.275,26.3,26.255,26.265,95418.0
2019-06-11,26.265,26.28,26.24,26.265,92392.0
2019-06-12,26.28,26.315,26.255,26.305,147647.0
2019-06-13,26.33,26.405,26.33,26.38,175055.0
2019-06-14,26.415,26.44,26.38,26.43,96101.0
2019-06-17,26.44,26.455,26.405,26.43,179292.0
2019-06-18,26.49,26.505,26.415,26.505,233271.0
2019-06-19,26.45,26.515,26.415,26.485,220863.0
2019-06-20,26.5,26.535,26.485,26.51,575121.0
2019-06-21,26.485,26.485,26.435,26.46,228737.0
2019-06-24,26.535,26.535,26.475,26.5,479169.0
2019-06-25,26.49,26.54,26.485,26.525,122165.0
2019-06-26,26.515,26.515,26.415,26.435,194208.0
2019-06-27,26.435,26.485,26.425,26.44,228263.0
2019-06-28,26.465,26.515,26.435,26.51,245018.0
2019-07-02,26.515,26.525,26.465,26.5,164106.0
2019-07-03,26.49,26.565,26.49,26.56,128938.0
2019-07-04,26.565,26.565,26.525,26.54,97820.0
2019-07-05,26.49,26.49,26.345,26.365,236270.0
2019-07-08,26.35,26.385,26.335,26.335,138409.0
2019-07-09,26.375,26.39,26.325,26.375,76861.0
2019-07-10,26.335,26.39,26.31,26.365,159603.0
2019-07-11,26.385,26.385,26.285,26.3,172970.0
2019-07-12,26.285,26.325,26.27,26.32,164371.0
2019-07-15,26.3,26.365,26.3,26.35,77766.0
2019-07-16,26.285,26.345,26.27,26.335,90132.0
2019-07-17,26.385,26.44,26.345,26.44,92189.0
2019-07-18,26.45,26.49,26.415,26.49,101649.0
2019-07-19,26.49,26.51,26.46,26.49,330893.0
2019-07-22,26.54,26.56,26.485,26.515,329096.0
2019-07-23,26.55,26.56,26.5,26.515,113103.0
2019-07-24,26.56,26.585,26.55,26.565,138037.0
2019-07-25,26.585,26.585,26.53,26.555,151565.0
2019-07-26,26.56,26.595,26.53,26.545,165695.0
2019-07-29,26.53,26.56,26.52,26.52,228898.0
2019-07-30,26.53,26.535,26.46,26.485,178918.0
2019-07-31,26.485,26.57,26.47,26.52,168556.0
2019-08-01,26.56,26.7,26.53,26.7,204404.0
2019-08-02,26.675,26.745,26.675,26.735,139892.0
2019-08-06,26.81,26.96,26.8,26.95,412040.0
2019-08-07,27.065,27.14,26.96,26.97,269175.0
2019-08-08,26.975,26.975,26.86,26.925,99644.0
2019-08-09,26.985,27.02,26.885,26.895,175224.0
2019-08-12,26.985,27.045,26.92,27.02,173778.0
2019-08-13,27.045,27.045,26.895,26.975,430024.0
2019-08-14,27.125,27.135,27.1,27.115,228151.0
2019-08-15,27.16,27.24,27.11,27.215,166706.0
2019-08-16,27.175,27.185,27.11,27.16,193900.0
2019-08-19,27.045,27.085,27.02,27.065,212280.0
2019-08-20,27.15,27.15,27.065,27.085,230354.0
2019-08-21,26.995,27.025,26.96,26.96,230997.0
2019-08-22,26.895,26.92,26.825,26.845,144427.0
2019-08-23,26.81,27.02,26.81,26.995,251741.0
2019-08-26,26.97,26.995,26.92,26.94,190167.0
2019-08-27,26.995,27.105,26.965,27.095,146156.0
2019-08-28,27.155,27.155,27.115,27.13,190787.0
2019-08-29,27.16,27.16,27.045,27.08,282648.0
2019-08-30,27.09,27.13,27.04,27.065,130977.0
2019-09-03,27.065,27.145,27.04,27.115,195621.0
2019-09-04,27.115,27.14,27.065,27.095,204062.0
2019-09-05,26.93,26.955,26.83,26.88,209837.0
2019-09-06,26.865,26.87,26.805,26.845,203660.0
2019-09-09,26.795,26.805,26.755,26.77,161670.0
2019-09-10,26.72,26.72,26.58,26.59,256516.0
2019-09-11,26.595,26.665,26.59,26.595,273873.0
2019-09-12,26.655,26.655,26.505,26.54,191920.0
2019-09-13,26.505,26.515,26.43,26.44,250161.0
2019-09-16,26.505,26.545,26.48,26.495,136263.0
2019-09-17,26.555,26.595,26.515,26.595,111610.0
2019-09-18,26.64,26.695,26.59,26.64,193231.0
2019-09-19,26.705,26.74,26.655,26.69,296737.0
2019-09-20,26.73,26.795,26.69,26.78,144153.0
2019-09-23,26.84,26.88,26.79,26.83,140822.0
2019-09-24,26.86,26.95,26.86,26.95,157346.0
2019-09-25,26.935,26.95,26.76,26.76,178784.0
2019-09-26,26.815,26.84,26.775,26.8,89981.0
2019-09-27,26.79,26.835,26.785,26.79,126004.0
2019-09-30,26.74,26.825,26.74,26.825,104388.0
2019-10-01,26.765,26.9,26.74,26.825,220322.0
2019-10-02,26.89,26.935,26.865,26.925,277903.0
2019-10-03,26.975,27.06,26.94,27.06,133758.0
2019-10-04,27.035,27.065,27.01,27.065,146342.0
2019-10-07,27.035,27.04,26.965,26.965,189703.0
2019-10-08,27.015,27.015,26.95,26.975,129249.0
2019-10-09,26.94,26.94,26.865,26.9,106620.0
2019-10-10,26.825,26.825,26.71,26.74,224849.0
2019-10-11,26.6,26.6,26.525,26.59,266496.0
2019-10-15,26.635,26.65,26.5,26.525,224707.0
2019-10-16,26.55,26.55,26.51,26.54,158914.0
2019-10-17,26.515,26.54,26.485,26.525,135123.0
2019-10-18,26.55,26.59,26.535,26.575,130487.0
2019-10-21,26.54,26.565,26.515,26.54,130026.0
2019-10-22,26.64,26.64,26.585,26.625,137723.0
2019-10-23,26.675,26.675,26.625,26.635,109592.0
2019-10-24,26.61,26.675,26.59,26.61,197295.0
2019-10-25,26.645,26.645,26.545,26.56,187790.0
2019-10-28,26.53,26.53,26.395,26.395,163888.0
2019-10-29,26.435,26.47,26.4,26.445,153910.0
2019-10-30,26.435,26.68,26.425,26.66,172355.0
2019-10-31,26.735,26.795,26.735,26.78,161857.0
2019-11-01,26.735,26.77,26.67,26.71,142701.0
2019-11-04,26.695,26.705,26.555,26.58,192932.0
2019-11-05,26.485,26.495,26.435,26.47,265513.0
2019-11-06,26.535,26.595,26.505,26.57,129924.0
2019-11-07,26.485,26.505,26.42,26.485,170259.0
2019-11-08,26.52,26.56,26.495,26.545,120663.0
2019-11-11,26.585,26.595,26.535,26.545,80261.0
2019-11-12,26.485,26.52,26.45,26.52,186912.0
2019-11-13,26.63,26.635,26.585,26.61,203087.0
2019-11-14,26.67,26.755,26.67,26.755,165471.0
2019-11-15,26.71,26.76,26.71,26.755,123175.0
2019-11-18,26.785,26.81,26.755,26.77,175993.0
2019-11-19,26.785,26.87,26.77,26.845,130142.0
2019-11-20,26.895,26.93,26.88,26.93,187790.0
2019-11-21,26.835,26.86,26.805,26.835,238382.0
2019-11-22,26.82,26.855,26.785,26.845,202337.0
2019-11-25,26.82,26.855,26.785,26.855,174668.0
2019-11-26,26.915,26.93,26.9,26.93,233381.0
2019-11-27,26.85,26.88,26.83,26.865,296623.0
2019-11-28,26.865,26.9,26.85,26.88,95481.0
2019-11-29,26.875,26.925,26.84,26.915,209465.0
2019-12-02,26.78,26.815,26.75,26.775,212140.0
2019-12-03,26.83,26.95,26.83,26.89,312654.0
2019-12-04,26.85,26.855,26.73,26.765,254661.0
2019-12-05,26.64,26.69,26.615,26.655,232462.0
2019-12-06,26.655,26.715,26.64,26.69,141053.0
2019-12-09,26.725,26.73,26.62,26.64,237380.0
2019-12-10,26.64,26.65,26.595,26.64,252537.0
2019-12-11,26.63,26.7,26.62,26.7,190567.0
2019-12-12,26.69,26.69,26.53,26.565,298433.0
2019-12-13,26.595,26.725,26.555,26.725,276839.0
2019-12-16,26.665,26.675,26.62,26.675,274362.0
2019-12-17,26.68,26.68,26.63,26.675,170873.0
2019-12-18,26.62,26.62,26.54,26.605,301037.0
2019-12-19,26.58,26.69,26.57,26.69,142355.0
2019-12-20,26.7,26.765,26.68,26.755,164620.0
2019-12-23,26.775,26.8,26.705,26.75,279173.0
2019-12-24,26.75,26.78,26.7,26.75,121457.0
2019-12-27,26.755,26.8,26.38,26.78,96120.0
2019-12-30,26.66,26.7,26.65,26.675,339460.0
2019-12-31,26.65,26.685,26.575,26.625,125033.0
2020-01-02,26.695,26.76,26.675,26.72,114952.0
2020-01-03,26.795,26.895,26.77,26.87,123925.0
2020-01-06,26.93,26.945,26.77,26.795,198144.0
2020-01-07,26.785,26.835,26.75,26.775,186115.0
2020-01-08,26.775,26.795,26.66,26.685,215005.0
2020-01-09,26.665,26.76,26.665,26.745,149729.0
2020-01-10,26.71,26.81,26.71,26.775,438544.0
2020-01-13,26.76,26.77,26.725,26.77,145201.0
2020-01-14,26.77,26.81,26.77,26.81,631392.0
2020-01-15,26.845,26.885,26.8,26.885,155568.0
2020-01-16,26.845,26.85,26.82,26.845,306358.0
2020-01-17,26.795,26.85,26.785,26.845,214411.0
2020-01-20,26.835,26.845,26.825,26.845,143552.0
2020-01-21,26.885,26.97,26.86,26.955,112127.0
2020-01-22,26.905,27.055,26.875,27.035,308090.0
2020-01-23,27.105,27.14,27.095,27.12,218814.0
2020-01-24,27.13,27.22,27.13,27.22,154702.0
2020-01-27,27.35,27.35,27.29,27.34,140112.0
2020-01-28,27.3,27.325,27.175,27.175,439927.0
2020-01-29,27.3,27.34,27.265,27.325,152758.0
2020-01-30,27.34,27.365,27.275,27.29,153035.0
2020-01-31,27.325,27.39,27.315,27.335,288122.0
2020-02-03,27.315,27.39,27.255,27.39,232493.0
2020-02-04,27.305,27.34,27.265,27.34,202197.0
2020-02-05,27.23,27.23,27.19,27.215,279083.0
2020-02-06,27.23,27.265,27.215,27.255,231625.0
2020-02-07,27.34,27.365,27.29,27.365,152712.0
2020-02-10,27.39,27.44,27.385,27.41,122038.0
2020-02-11,27.385,27.39,27.305,27.325,211764.0
2020-02-12,27.25,27.255,27.2,27.23,187843.0
2020-02-13,27.215,27.255,27.2,27.24,169830.0
2020-02-14,27.29,27.315,27.275,27.31,130419.0
2020-02-18,27.35,27.4,27.325,27.375,178210.0
2020-02-19,27.315,27.375,27.3,27.375,259545.0
2020-02-20,27.385,27.465,27.375,27.435,166108.0
2020-02-21,27.51,27.56,27.49,27.52,166784.0
2020-02-24,27.68,27.705,27.61,27.645,269744.0
2020-02-25,27.56,27.665,27.56,27.605,305771.0
2020-02-26,27.46,27.57,27.42,27.495,250486.0
2020-02-27,27.57,27.605,27.47,27.51,147693.0
2020-02-28,27.585,27.655,27.475,27.475,412769.0
2020-03-02,27.53,27.665,27.505,27.505,1616010.0
2020-03-03,27.645,27.875,27.605,27.73,386584.0
2020-03-04,27.825,27.985,27.805,27.815,154855.0
2020-03-05,27.94,28.04,27.925,28.035,206647.0
2020-03-06,28.305,28.365,28.205,28.285,239671.0
2020-03-09,28.615,29.005,28.21,28.285,355646.0
2020-03-10,28.27,28.605,28.245,28.245,216497.0
2020-03-11,28.295,28.39,27.825,27.825,532438.0
2020-03-12,27.665,27.745,26.585,26.585,570386.0
2020-03-13,26.55,27.36,26.505,27.205,326005.0
2020-03-16,26.77,26.97,25.73,26.205,329659.0
2020-03-17,25.565,26.71,25.555,26.23,245543.0
2020-03-18,25.645,26.075,24.105,24.28,779253.0
2020-03-19,24.805,25.68,24.805,25.615,940483.0
2020-03-20,25.725,26.265,25.64,25.9,509129.0
2020-03-23,25.395,25.85,25.395,25.485,382224.0
2020-03-24,25.275,26.025,25.25,25.95,296398.0
2020-03-25,26.325,26.39,25.605,26.09,140885.0
2020-03-26,25.76,26.055,25.595,25.825,231111.0
2020-03-27,25.8,26.17,25.8,26.14,230184.0
2020-03-30,26.035,26.47,25.925,26.375,204383.0
2020-03-31,26.62,26.69,26.46,26.56,117348.0
2020-04-01,26.385,27.045,26.335,26.91,203355.0
2020-04-02,26.915,26.99,26.555,26.755,203794.0
2020-04-03,26.865,27.135,26.8,26.88,364751.0
2020-04-06,26.84,27.05,26.765,26.815,132501.0
2020-04-07,26.69,26.855,26.645,26.79,138114.0
2020-04-08,26.715,26.84,26.63,26.635,116025.0
2020-04-09,26.67,26.975,26.635,26.96,294990.0
2020-04-13,27.0,27.13,26.965,27.1,214368.0
2020-04-14,27.085,27.23,27.06,27.12,169352.0
2020-04-15,27.265,27.81,27.12,27.785,398439.0
2020-04-16,27.735,27.895,27.645,27.645,592192.0
2020-04-17,27.685,27.855,27.59,27.6,598850.0
2020-04-20,27.61,27.73,27.56,27.56,75548.0
2020-04-21,27.625,27.805,27.62,27.735,407173.0
2020-04-22,27.635,27.76,27.54,27.72,190308.0
2020-04-23,27.72,27.76,27.67,27.675,93096.0
2020-04-24,27.655,27.78,27.655,27.78,473760.0
2020-04-27,27.79,27.79,27.68,27.685,147878.0
2020-04-28,27.755,27.78,27.72,27.77,146160.0
2020-04-29,27.79,27.855,27.765,27.855,200614.0
2020-04-30,27.85,27.975,27.85,27.96,231748.0
2020-05-01,27.975,28.1,27.975,28.1,245394.0
2020-05-04,28.1,28.135,27.99,28.02,166643.0
2020-05-05,28.02,28.045,27.96,28.035,224018.0
2020-05-06,27.96,27.99,27.9,27.96,171673.0
2020-05-07,27.915,28.035,27.905,27.99,149792.0
2020-05-08,27.965,28.01,27.95,27.96,412218.0
2020-05-11,27.975,27.99,27.88,27.89,170024.0
2020-05-12,27.88,27.965,27.855,27.925,111082.0
2020-05-13,27.915,27.96,27.89,27.905,217689.0
2020-05-14,27.935,27.965,27.89,27.94,119242.0
2020-05-15,27.96,28.0,27.915,27.965,133041.0
2020-05-19,27.88,27.965,27.815,27.88,146974.0
2020-05-20,27.9,27.975,27.875,27.925,165847.0
2020-05-21,27.975,28.025,27.975,27.975,107012.0
2020-05-22,28.08,28.095,28.02,28.085,314641.0
2020-05-25,28.115,28.14,28.105,28.14,71319.0
2020-05-26,28.07,28.08,28.03,28.08,180334.0
2020-05-27,28.08,28.105,28.045,28.045,269966.0
2020-05-28,28.115,28.115,28.02,28.02,153350.0
2020-05-29,28.06,28.095,28.035,28.06,154018.0
2020-06-01,27.95,28.08,27.95,28.08,181353.0
2020-06-02,28.045,28.095,28.02,28.08,176984.0
2020-06-03,28.095,28.095,27.985,28.02,181672.0
2020-06-04,27.995,28.02,27.925,27.935,150529.0
2020-06-05,27.875,27.875,27.79,27.84,134096.0
2020-06-08,27.925,28.0,27.86,28.0,124421.0
2020-06-09,28.08,28.14,28.08,28.12,161773.0
2020-06-10,28.23,28.265,28.19,28.25,190259.0
2020-06-11,28.35,28.36,28.285,28.3,211251.0
2020-06-12,28.24,28.31,28.225,28.3,109183.0
2020-06-15,28.4,28.41,28.34,28.4,212723.0
2020-06-16,28.36,28.385,28.31,28.375,112400.0
2020-06-17,28.4,28.425,28.35,28.425,96057.0
2020-06-18,28.47,28.495,28.435,28.485,116472.0
2020-06-19,28.445,28.485,28.4,28.48,89087.0
2020-06-22,28.535,28.545,28.505,28.52,88226.0
2020-06-23,28.555,28.555,28.45,28.485,97253.0
2020-06-24,28.575,28.575,28.395,28.445,99521.0
2020-06-25,28.49,28.515,28.445,28.47,231600.0
2020-06-26,28.465,28.53,28.445,28.505,71683.0
2020-06-29,28.465,28.53,28.42,28.515,113830.0
2020-06-30,28.555,28.58,28.53,28.565,118616.0
2020-07-02,28.48,28.555,28.465,28.55,97743.0
2020-07-03,28.58,28.59,28.55,28.565,98438.0
2020-07-06,28.555,28.59,28.54,28.58,125767.0
2020-07-07,28.58,28.65,28.565,28.64,118322.0
2020-07-08,28.635,28.635,28.505,28.515,129645.0
2020-07-09,28.555,28.58,28.54,28.55,106890.0
2020-07-10,28.59,28.6,28.54,28.55,77953.0
2020-07-13,28.52,28.59,28.49,28.58,110685.0
2020-07-14,28.58,28.615,28.58,28.6,129455.0
2020-07-15,28.605,28.65,28.59,28.64,132213.0
2020-07-16,28.72,28.735,28.7,28.735,166693.0
2020-07-17,28.77,28.77,28.72,28.725,129660.0
2020-07-20,28.795,28.795,28.735,28.77,114041.0
2020-07-21,28.77,28.795,28.745,28.785,68227.0
2020-07-22,28.795,28.81,28.77,28.775,123500.0
2020-07-23,28.795,28.795,28.725,28.77,207704.0
2020-07-24,28.735,28.81,28.725,28.805,126305.0
2020-07-27,28.84,28.84,28.77,28.78,89958.0
2020-07-28,28.78,28.87,28.755,28.87,83790.0
2020-07-29,28.865,28.89,28.81,28.855,316467.0
2020-07-30,28.9,28.94,28.87,28.94,77226.0
2020-07-31,28.905,28.975,28.9,28.975,115010.0
2020-08-04,28.95,29.07,28.95,29.07,196100.0
2020-08-05,28.99,29.0,28.925,28.965,187446.0
2020-08-06,29.025,29.075,28.99,29.05,99605.0
2020-08-07,29.045,29.07,28.975,29.0,89283.0
2020-08-10,29.035,29.035,28.95,28.955,109643.0
2020-08-11,28.845,28.855,28.76,28.805,243750.0
2020-08-12,28.675,28.725,28.65,28.72,108680.0
2020-08-13,28.685,28.685,28.615,28.625,102740.0
2020-08-14,28.64,28.665,28.615,28.65,81284.0
2020-08-17,28.675,28.725,28.61,28.71,89636.0
2020-08-18,28.7,28.76,28.675,28.755,80944.0
2020-08-19,28.76,28.78,28.7,28.705,208607.0
2020-08-20,28.725,28.77,28.725,28.745,74230.0
2020-08-21,28.735,28.76,28.685,28.76,63421.0
2020-08-24,28.745,28.78,28.725,28.745,90600.0
2020-08-25,28.67,28.67,28.6,28.67,127530.0
2020-08-26,28.625,28.64,28.575,28.64,141998.0
2020-08-27,28.64,28.67,28.53,28.54,129759.0
2020-08-28,28.55,28.575,28.53,28.545,128130.0
2020-08-31,28.53,28.585,28.505,28.565,141197.0
2020-09-01,28.54,28.745,28.54,28.745,177791.0
2020-09-02,28.77,28.845,28.745,28.845,129976.0
2020-09-03,28.905,28.905,28.83,28.83,165712.0
2020-09-04,28.805,28.805,28.71,28.745,94165.0
2020-09-08,28.805,28.82,28.73,28.73,66199.0
2020-09-09,28.79,28.795,28.71,28.745,713423.0
2020-09-10,28.73,28.805,28.685,28.795,112343.0
2020-09-11,28.805,28.855,28.805,28.855,77821.0
2020-09-14,28.82,28.865,28.79,28.83,137735.0
2020-09-15,28.83,28.83,28.795,28.82,103720.0
2020-09-16,28.82,28.84,28.755,28.78,81360.0
2020-09-17,28.805,28.84,28.77,28.795,210383.0
2020-09-18,28.76,28.805,28.76,28.78,74611.0
2020-09-21,28.84,28.84,28.795,28.815,109383.0
2020-09-22,28.805,28.815,28.78,28.805,78031.0
2020-09-23,28.805,28.815,28.76,28.795,196273.0
2020-09-24,28.815,28.825,28.745,28.77,119113.0
2020-09-25,28.765,28.77,28.755,28.765,178769.0
2020-09-28,28.745,28.765,28.71,28.71,135164.0
2020-09-29,28.755,28.755,28.705,28.735,80376.0
2020-09-30,28.685,28.71,28.65,28.675,149878.0
2020-10-01,28.66,28.72,28.61,28.675,235800.0
2020-10-02,28.765,28.765,28.675,28.695,185892.0
2020-10-05,28.67,28.67,28.585,28.6,141821.0
2020-10-06,28.625,28.72,28.6,28.685,158168.0
2020-10-07,28.645,28.645,28.61,28.615,107102.0
2020-10-08,28.61,28.65,28.6,28.615,196135.0
2020-10-09,28.615,28.645,28.59,28.615,139833.0
2020-10-13,28.645,28.685,28.635,28.66,99402.0
2020-10-14,28.685,28.705,28.675,28.68,75389.0
2020-10-15,28.72,28.755,28.705,28.705,122122.0
2020-10-16,28.72,28.73,28.65,28.72,194628.0
2020-10-19,28.695,28.695,28.66,28.67,129842.0
2020-10-20,28.645,28.645,28.6,28.6,110914.0
2020-10-21,28.6,28.6,28.565,28.6,129118.0
2020-10-22,28.59,28.6,28.525,28.525,122688.0
2020-10-23,28.505,28.585,28.49,28.555,182867.0
2020-10-26,28.565,28.59,28.53,28.54,313142.0
2020-10-27,28.55,28.61,28.55,28.6,111682.0
2020-10-28,28.6,28.67,28.585,28.585,190555.0
2020-10-29,28.585,28.615,28.48,28.505,176880.0
2020-10-30,28.53,28.53,28.42,28.425,162400.0
2020-11-02,28.47,28.525,28.47,28.495,90697.0
2020-11-03,28.465,28.465,28.385,28.41,170062.0
2020-11-04,28.635,28.635,28.55,28.585,117240.0
2020-11-05,28.625,28.625,28.585,28.615,121306.0
2020-11-06,28.575,28.575,28.505,28.575,92560.0
2020-11-09,28.575,28.575,28.345,28.435,218832.0
2020-11-10,28.37,28.405,28.35,28.36,185206.0
2020-11-11,28.335,28.465,28.335,28.405,121942.0
2020-11-12,28.445,28.525,28.445,28.505,67033.0
2020-11-13,28.525,28.525,28.48,28.495,335345.0
2020-11-16,28.48,28.515,28.465,28.47,121659.0
2020-11-17,28.525,28.55,28.49,28.55,99858.0
2020-11-18,28.575,28.575,28.505,28.54,150212.0
2020-11-19,28.555,28.61,28.555,28.6,125642.0
2020-11-20,28.625,28.685,28.6,28.685,106921.0
2020-11-23,28.615,28.67,28.615,28.635,271174.0
2020-11-24,28.635,28.635,28.585,28.6,229362.0
2020-11-25,28.645,28.65,28.61,28.61,157892.0
2020-11-26,28.65,28.66,28.61,28.66,59100.0
2020-11-27,28.695,28.73,28.67,28.705,236651.0
2020-11-30,28.72,28.77,28.695,28.765,272876.0
2020-12-01,28.67,28.71,28.635,28.67,210275.0
2020-12-02,28.645,28.65,28.555,28.6,166802.0
2020-12-03,28.575,28.635,28.575,28.625,129744.0
2020-12-04,28.55,28.555,28.505,28.505,125926.0
2020-12-07,28.54,28.59,28.53,28.575,132053.0
2020-12-08,28.565,28.61,28.565,28.59,91810.0
2020-12-09,28.585,28.59,28.55,28.585,216483.0
2020-12-10,28.59,28.615,28.565,28.615,109036.0
2020-12-11,28.645,28.71,28.635,28.66,382916.0
2020-12-14,28.615,28.645,28.585,28.635,125369.0
2020-12-15,28.645,28.65,28.625,28.645,142509.0
2020-12-16,28.59,28.65,28.575,28.645,122017.0
2020-12-17,28.65,28.685,28.61,28.635,129528.0
2020-12-18,28.635,28.68,28.635,28.65,291808.0
2020-12-21,28.635,28.71,28.635,28.67,111776.0
2020-12-22,28.705,28.74,28.685,28.74,156523.0
2020-12-23,28.695,28.705,28.625,28.68,226050.0
2020-12-24,28.68,28.73,28.68,28.725,83834.0
2020-12-29,28.72,28.79,28.705,28.79,135638.0
2020-12-30,28.85,28.86,28.755,28.8,75858.0
2020-12-31,28.83,28.92,28.79,28.91,132125.0
2021-01-04,28.85,28.885,28.825,28.85,264302.0
2021-01-05,28.83,28.83,28.74,28.745,177974.0
2021-01-06,28.66,28.675,28.59,28.645,338355.0
2021-01-07,28.58,28.61,28.52,28.6,189039.0
2021-01-08,28.59,28.61,28.55,28.61,520561.0
2021-01-11,28.575,28.575,28.52,28.54,133149.0
2021-01-12,28.46,28.54,28.46,28.54,257684.0
2021-01-13,28.495,28.58,28.495,28.58,138841.0
2021-01-14,28.6,28.6,28.505,28.515,160589.0
2021-01-15,28.565,28.61,28.55,28.6,151409.0
2021-01-18,28.58,28.635,28.565,28.635,175221.0
2021-01-19,28.59,28.61,28.565,28.6,206663.0
2021-01-20,28.625,28.625,28.555,28.6,118070.0
2021-01-21,28.54,28.55,28.52,28.53,151882.0
2021-01-22,28.55,28.555,28.515,28.55,164668.0
2021-01-25,28.615,28.625,28.59,28.61,134064.0
2021-01-26,28.54,28.58,28.52,28.565,145401.0
2021-01-27,28.58,28.6,28.52,28.53,199184.0
2021-01-28,28.52,28.555,28.495,28.54,125338.0
2021-01-29,28.495,28.545,28.46,28.53,180253.0
2021-02-01,28.53,28.58,28.505,28.52,216289.0
2021-02-02,28.54,28.54,28.495,28.52,180028.0
2021-02-03,28.515,28.515,28.425,28.435,153934.0
2021-02-04,28.425,28.425,28.35,28.365,119129.0
2021-02-05,28.325,28.365,28.305,28.315,156085.0
2021-02-08,28.26,28.33,28.255,28.305,209953.0
2021-02-09,28.34,28.355,28.315,28.33,143729.0
2021-02-10,28.34,28.355,28.315,28.355,179464.0
2021-02-11,28.355,28.375,28.33,28.345,123967.0
2021-02-12,28.325,28.325,28.26,28.29,144106.0
2021-02-16,28.15,28.16,28.07,28.08,252363.0
2021-02-17,28.07,28.14,28.07,28.105,202048.0
2021-02-18,28.03,28.065,27.995,28.04,122180.0
2021-02-19,27.96,27.96,27.875,27.88,118967.0
2021-02-22,27.84,27.89,27.785,27.795,361399.0
2021-02-23,27.71,27.78,27.7,27.745,234785.0
2021-02-24,27.56,27.675,27.535,27.655,291658.0
2021-02-25,27.665,27.665,27.425,27.535,254473.0
2021-02-26,27.51,27.81,27.48,27.75,165923.0
2021-03-01,27.71,27.845,27.71,27.83,253078.0
2021-03-02,27.76,27.81,27.715,27.81,150250.0
2021-03-03,27.7,27.725,27.64,27.715,247769.0
2021-03-04,27.69,27.7,27.535,27.555,115144.0
2021-03-05,27.475,27.535,27.45,27.51,287411.0
2021-03-08,27.475,27.555,27.465,27.485,140650.0
2021-03-09,27.535,27.595,27.525,27.585,139004.0
2021-03-10,27.58,27.7,27.58,27.69,169511.0
2021-03-11,27.62,27.65,27.56,27.585,110260.0
2021-03-12,27.425,27.425,27.26,27.295,186921.0
2021-03-15,27.335,27.37,27.31,27.355,120085.0
2021-03-16,27.37,27.37,27.26,27.285,133967.0
2021-03-17,27.215,27.24,27.145,27.225,214519.0
2021-03-18,27.06,27.185,27.04,27.13,224036.0
2021-03-19,27.145,27.24,27.135,27.2,106134.0
2021-03-22,27.265,27.32,27.24,27.265,222028.0
2021-03-23,27.275,27.39,27.275,27.39,152226.0
2021-03-24,27.355,27.465,27.355,27.45,85681.0
2021-03-25,27.515,27.515,27.43,27.49,172673.0
2021-03-26,27.395,27.45,27.36,27.415,179686.0
2021-03-29,27.5,27.5,27.335,27.345,174263.0
2021-03-30,27.275,27.385,27.275,27.36,131090.0
2021-03-31,27.38,27.44,27.36,27.395,108881.0
2021-04-01,27.44,27.485,27.395,27.485,89299.0
2021-04-05,27.385,27.395,27.345,27.37,116340.0
2021-04-06,27.405,27.51,27.405,27.5,117200.0
2021-04-07,27.49,27.56,27.455,27.51,94604.0
2021-04-08,27.535,27.57,27.51,27.56,222900.0
2021-04-09,27.485,27.545,27.45,27.545,132891.0
2021-04-12,27.475,27.525,27.475,27.51,181183.0
2021-04-13,27.49,27.525,27.465,27.49,118764.0
2021-04-14,27.51,27.515,27.45,27.455,91023.0
2021-04-15,27.535,27.675,27.525,27.645,123926.0
2021-04-16,27.57,27.57,27.49,27.5,123132.0
2021-04-19,27.395,27.475,27.395,27.44,113738.0
2021-04-20,27.325,27.475,27.31,27.455,156536.0
2021-04-21,27.475,27.525,27.38,27.44,159438.0
2021-04-22,27.395,27.455,27.36,27.42,120643.0
2021-04-23,27.405,27.44,27.37,27.415,491921.0
2021-04-26,27.42,27.42,27.36,27.37,111744.0
2021-04-27,27.37,27.38,27.31,27.315,130696.0
2021-04-28,27.37,27.405,27.31,27.38,187072.0
2021-04-29,27.335,27.38,27.28,27.38,144167.0
2021-04-30,27.37,27.41,27.36,27.405,147971.0
2021-05-03,27.38,27.475,27.38,27.405,193990.0
2021-05-04,27.48,27.48,27.41,27.42,181933.0
2021-05-05,27.445,27.465,27.385,27.445,267828.0
2021-05-06,27.42,27.48,27.42,27.475,116072.0
2021-05-07,27.475,27.55,27.445,27.465,238468.0
2021-05-10,27.455,27.51,27.42,27.44,175461.0
2021-05-11,27.38,27.395,27.345,27.345,169728.0
2021-05-12,27.29,27.325,27.22,27.22,217702.0
2021-05-13,27.245,27.315,27.245,27.31,98220.0
2021-05-14,27.325,27.36,27.285,27.315,237764.0
2021-05-17,27.265,27.3,27.245,27.28,154644.0
2021-05-18,27.3,27.345,27.29,27.335,141501.0
2021-05-19,27.325,27.345,27.245,27.315,203753.0
2021-05-20,27.315,27.385,27.28,27.38,133753.0
2021-05-21,27.36,27.41,27.35,27.36,103794.0
2021-05-25,27.48,27.54,27.455,27.535,123609.0
2021-05-26,27.56,27.595,27.55,27.55,1218927.0
2021-05-27,27.505,27.54,27.49,27.525,185147.0
2021-05-28,27.515,27.585,27.515,27.56,131523.0
2021-05-31,27.5,27.575,27.5,27.565,141832.0
2021-06-01,27.515,27.595,27.49,27.575,266873.0
2021-06-02,27.55,27.645,27.55,27.6,329223.0
2021-06-03,27.565,27.61,27.535,27.54,105961.0
2021-06-04,27.56,27.68,27.56,27.67,164112.0
2021-06-07,27.67,27.68,27.635,27.645,138410.0
2021-06-08,27.665,27.69,27.665,27.68,127469.0
2021-06-09,27.735,27.76,27.69,27.74,450710.0
2021-06-10,27.68,27.77,27.68,27.77,168634.0
2021-06-11,27.775,27.785,27.74,27.77,122319.0
2021-06-14,27.76,27.76,27.705,27.715,124509.0
2021-06-15,27.715,27.775,27.705,27.775,172325.0
2021-06-16,27.795,27.81,27.665,27.7,79815.0
2021-06-17,27.725,27.845,27.715,27.77,670425.0
2021-06-18,27.775,27.87,27.77,27.865,198109.0
2021-06-21,27.785,27.805,27.76,27.775,233745.0
2021-06-22,27.77,27.82,27.74,27.81,107941.0
2021-06-23,27.805,27.82,27.77,27.81,115245.0
2021-06-24,27.845,27.86,27.82,27.855,127082.0
2021-06-25,27.845,27.845,27.715,27.75,144679.0
2021-06-28,27.765,27.82,27.765,27.79,164404.0
2021-06-29,27.715,27.79,27.705,27.79,233595.0
2021-06-30,27.81,27.86,27.785,27.86,250973.0
2021-07-02,27.82,27.87,27.82,27.86,199287.0
2021-07-05,27.8,27.835,27.8,27.835,54984.0
2021-07-06,27.86,27.975,27.86,27.915,185696.0
2021-07-07,27.95,28.03,27.95,27.995,235634.0
2021-07-08,28.055,28.1,28.01,28.03,148341.0
2021-07-09,27.975,27.975,27.895,27.895,140033.0
2021-07-12,27.96,27.975,27.915,27.93,132748.0
2021-07-13,27.925,27.96,27.8,27.8,203590.0
2021-07-14,27.915,27.965,27.855,27.965,114532.0
2021-07-15,28.01,28.045,27.95,28.03,161924.0
2021-07-16,27.995,28.07,27.965,28.065,241929.0
2021-07-19,28.165,28.265,28.14,28.22,203052.0
2021-07-20,28.265,28.265,28.135,28.135,166396.0
2021-07-21,28.065,28.07,28.0,28.02,197697.0
2021-07-22,28.055,28.16,28.055,28.14,158445.0
2021-07-23,28.045,28.105,28.045,28.105,127206.0
2021-07-26,28.085,28.12,28.07,28.085,129286.0
2021-07-27,28.12,28.175,28.11,28.165,128509.0
2021-07-28,28.13,28.18,28.105,28.18,90486.0
2021-07-29,28.12,28.155,28.11,28.13,149158.0
2021-07-30,28.145,28.155,28.12,28.145,71152.0
2021-08-03,28.27,28.285,28.2,28.285,128912.0
2021-08-04,28.33,28.35,28.21,28.25,167979.0
2021-08-05,28.235,28.235,28.175,28.21,100452.0
2021-08-06,28.095,28.13,28.06,28.105,184009.0
2021-08-09,28.155,28.165,28.035,28.035,109475.0
2021-08-10,28.075,28.075,28.005,28.015,97319.0
2021-08-11,28.0,28.025,27.965,28.0,213523.0
2021-08-12,27.99,28.025,27.965,27.99,141679.0
2021-08-13,28.035,28.13,28.035,28.13,99605.0
2021-08-16,28.2,28.235,28.165,28.19,108218.0
2021-08-17,28.155,28.21,28.155,28.175,141950.0
2021-08-18,28.155,28.165,28.12,28.165,168708.0
2021-08-19,28.2,28.215,28.175,28.21,131583.0
2021-08-20,28.225,28.235,28.175,28.2,184359.0
2021-08-23,28.175,28.18,28.145,28.165,135939.0
2021-08-24,28.12,28.14,28.085,28.085,116398.0
2021-08-25,28.1,28.1,28.005,28.015,178559.0
2021-08-26,27.985,28.075,27.98,28.075,130182.0
2021-08-27,28.065,28.135,28.03,28.125,157204.0
2021-08-30,28.12,28.17,28.09,28.17,129769.0
2021-08-31,28.19,28.205,28.08,28.09,180038.0
2021-09-01,28.155,28.195,28.125,28.195,115440.0
2021-09-02,28.195,28.265,28.17,28.26,122259.0
2021-09-03,28.205,28.225,28.18,28.215,192615.0
2021-09-07,28.11,28.155,28.075,28.125,137230.0
2021-09-08,28.145,28.19,28.135,28.16,195450.0
2021-09-09,28.16,28.23,28.135,28.215,151048.0
2021-09-10,28.155,28.16,28.075,28.1,118424.0
2021-09-13,28.11,28.145,28.09,28.09,100281.0
2021-09-14,28.1,28.225,28.09,28.19,120327.0
2021-09-15,28.17,28.19,28.1,28.11,151059.0
2021-09-16,28.075,28.125,28.03,28.11,137453.0
2021-09-17,27.995,28.02,27.96,27.995,125247.0
2021-09-20,28.065,28.12,28.05,28.09,163054.0
2021-09-21,28.09,28.11,28.05,28.085,150345.0
2021-09-22,28.09,28.125,28.04,28.125,150330.0
2021-09-23,28.03,28.065,27.935,27.95,273738.0
2021-09-24,27.885,27.885,27.835,27.85,140309.0
2021-09-27,27.78,27.835,27.78,27.815,170815.0
2021-09-28,27.72,27.745,27.665,27.72,302050.0
2021-09-29,27.72,27.765,27.64,27.685,184410.0
2021-09-30,27.66,27.7,27.64,27.665,58124.0
2021-10-01,27.745,27.77,27.72,27.745,162058.0
2021-10-04,27.72,27.755,27.695,27.745,227729.0
2021-10-05,27.695,27.72,27.64,27.665,202131.0
2021-10-06,27.66,27.73,27.66,27.71,100466.0
2021-10-07,27.65,27.675,27.625,27.625,115279.0
2021-10-08,27.58,27.58,27.48,27.51,129349.0
2021-10-12,27.42,27.51,27.41,27.48,123543.0
2021-10-13,27.525,27.57,27.485,27.51,83607.0
2021-10-14,27.58,27.695,27.57,27.695,114413.0
2021-10-15,27.59,27.65,27.59,27.65,135195.0
2021-10-18,27.59,27.64,27.55,27.64,120007.0
2021-10-19,27.545,27.575,27.525,27.56,158366.0
2021-10-20,27.55,27.56,27.51,27.535,150123.0
2021-10-21,27.5,27.5,27.405,27.43,118366.0
2021-10-22,27.42,27.51,27.42,27.475,274775.0
2021-10-25,27.45,27.515,27.45,27.49,105204.0
2021-10-26,27.505,27.56,27.47,27.55,114307.0
2021-10-27,27.635,27.655,27.425,27.6,341143.0
2021-10-28,27.46,27.575,27.38,27.56,287268.0
2021-10-29,27.48,27.575,27.4,27.4,268462.0
2021-11-01,27.33,27.425,27.33,27.375,164194.0
2021-11-02,27.375,27.425,27.33,27.355,160897.0
2021-11-03,27.38,27.41,27.305,27.355,121142.0
2021-11-04,27.41,27.525,27.4,27.495,120943.0
2021-11-05,27.54,27.63,27.54,27.62,153173.0
2021-11-08,27.565,27.585,27.515,27.56,159824.0
2021-11-09,27.635,27.67,27.595,27.61,127309.0
2021-11-10,27.585,27.585,27.425,27.425,151966.0
2021-11-11,27.47,27.49,27.425,27.445,63459.0
2021-11-12,27.445,27.48,27.415,27.425,183383.0
2021-11-15,27.425,27.445,27.355,27.375,95105.0
2021-11-16,27.34,27.355,27.26,27.26,242513.0
2021-11-17,27.295,27.4,27.295,27.39,108504.0
2021-11-18,27.375,27.415,27.34,27.39,155759.0
2021-11-19,27.46,27.495,27.445,27.48,179003.0
2021-11-22,27.355,27.375,27.265,27.285,170276.0
2021-11-23,27.23,27.245,27.175,27.175,144616.0
2021-11-24,27.16,27.3,27.16,27.29,181633.0
2021-11-25,27.325,27.345,27.28,27.31,93509.0
2021-11-26,27.485,27.555,27.485,27.52,203256.0
2021-11-29,27.425,27.555,27.395,27.535,202483.0
2021-11-30,27.66,27.75,27.61,27.615,253047.0
2021-12-01,27.58,27.775,27.565,27.775,215804.0
2021-12-02,27.795,27.83,27.73,27.785,237776.0
2021-12-03,27.725,27.915,27.66,27.865,284218.0
2021-12-06,27.795,27.82,27.725,27.74,274628.0
2021-12-07,27.68,27.715,27.625,27.645,205770.0
2021-12-08,27.635,27.695,27.615,27.67,182939.0
2021-12-09,27.73,27.795,27.695,27.775,197708.0
2021-12-10,27.765,27.83,27.765,27.83,124519.0
2021-12-13,27.875,27.98,27.875,27.96,144638.0
2021-12-14,27.925,27.925,27.83,27.865,130630.0
2021-12-15,27.875,27.945,27.845,27.945,251529.0
2021-12-16,27.98,28.11,27.98,28.085,295148.0
2021-12-17,28.135,28.165,28.1,28.145,267572.0
2021-12-20,28.145,28.17,27.945,27.97,359700.0
2021-12-21,27.855,27.91,27.845,27.875,146899.0
2021-12-22,27.935,28.005,27.88,27.98,212521.0
2021-12-23,27.995,27.995,27.91,27.935,170193.0
2021-12-24,27.9,27.96,27.9,27.9,20969.0
2021-12-29,27.925,27.96,27.88,27.915,294927.0
2021-12-30,27.93,28.02,27.915,28.0,172560.0
2021-12-31,28.01,28.115,27.985,28.1,185343.0
2022-01-04,27.725,27.825,27.7,27.735,329116.0
2022-01-05,27.765,27.8,27.675,27.7,233300.0
2022-01-06,27.535,27.595,27.48,27.515,239055.0
2022-01-07,27.49,27.5,27.41,27.41,193266.0
2022-01-10,27.375,27.46,27.345,27.445,706036.0
2022-01-11,27.445,27.885,27.4,27.445,516081.0
2022-01-12,27.455,27.47,27.4,27.4,223139.0
2022-01-13,27.4,27.48,27.375,27.47,162907.0
2022-01-14,27.355,27.4,27.305,27.305,159026.0
2022-01-17,27.25,27.27,27.205,27.23,144487.0
2022-01-18,27.145,27.205,27.055,27.055,293126.0
2022-01-19,27.09,27.155,27.09,27.12,342254.0
2022-01-20,27.08,27.155,27.075,27.145,187029.0
2022-01-21,27.225,27.295,27.215,27.27,195631.0
2022-01-24,27.26,27.31,27.125,27.125,307196.0
2022-01-25,27.185,27.23,27.14,27.14,279749.0
2022-01-26,27.175,27.265,27.055,27.115,337617.0
2022-01-27,27.185,27.275,27.185,27.2,153268.0
2022-01-28,27.115,27.23,27.105,27.15,225739.0
2022-01-31,27.085,27.195,27.085,27.115,209086.0
2022-02-01,27.105,27.15,27.04,27.04,284758.0
2022-02-02,27.105,27.23,27.105,27.2,229900.0
2022-02-03,27.13,27.13,27.06,27.105,193306.0
2022-02-04,27.06,27.06,26.945,27.0,128791.0
2022-02-07,26.945,27.015,26.945,27.0,119775.0
2022-02-08,26.89,26.955,26.875,26.925,130530.0
2022-02-09,26.925,26.965,26.92,26.92,139996.0
2022-02-10,26.885,26.89,26.715,26.73,283780.0
2022-02-11,26.805,26.91,26.68,26.89,306492.0
2022-02-14,26.795,26.795,26.66,26.785,151125.0
2022-02-15,26.66,26.69,26.635,26.655,180535.0
2022-02-16,26.695,26.715,26.615,26.705,330770.0
2022-02-17,26.73,26.84,26.73,26.74,249337.0
2022-02-18,26.82,26.83,26.77,26.805,176099.0
2022-02-22,26.665,26.755,26.665,26.73,202814.0
2022-02-23,26.655,26.665,26.605,26.62,213971.0
2022-02-24,26.64,26.73,26.63,26.665,240600.0
2022-02-25,26.665,26.78,26.665,26.765,237432.0
2022-02-28,26.86,26.925,26.86,26.915,179985.0
2022-03-01,27.04,27.245,27.03,27.205,336398.0
2022-03-02,27.125,27.155,27.005,27.02,187294.0
2022-03-03,26.985,27.045,26.96,27.04,217357.0
2022-03-04,27.11,27.205,27.1,27.2,157070.0
2022-03-07,27.03,27.145,26.965,26.985,246153.0
2022-03-08,26.915,26.915,26.8,26.81,203684.0
2022-03-09,26.745,26.79,26.71,26.71,177563.0
2022-03-10,26.71,26.72,26.53,26.61,173185.0
2022-03-11,26.56,26.56,26.455,26.455,142645.0
2022-03-14,26.345,26.345,26.16,26.17,189489.0
2022-03-15,26.195,26.25,26.095,26.095,144415.0
2022-03-16,26.09,26.215,26.055,26.215,119028.0
2022-03-17,26.24,26.285,26.16,26.205,162928.0
2022-03-18,26.17,26.275,26.17,26.255,177601.0
2022-03-21,26.175,26.175,26.02,26.035,180547.0
2022-03-22,25.92,25.955,25.84,25.86,256904.0
2022-03-23,25.91,26.115,25.9,26.115,138944.0
2022-03-24,25.955,26.01,25.92,26.0,213886.0
2022-03-25,25.95,25.95,25.745,25.765,189515.0
2022-03-28,25.825,25.915,25.81,25.87,283296.0
2022-03-29,25.905,25.945,25.845,25.9,224146.0
2022-03-30,25.9,26.04,25.87,25.995,235620.0
2022-03-31,26.025,26.145,26.025,26.11,157289.0
2022-04-01,26.025,26.065,25.945,26.04,200887.0
2022-04-04,26.085,26.12,25.995,26.095,235109.0
2022-04-05,26.015,26.05,25.88,25.925,275533.0
2022-04-06,25.775,25.915,25.775,25.89,270366.0
2022-04-07,25.845,25.88,25.765,25.825,201377.0
2022-04-08,25.74,25.775,25.695,25.72,222096.0
2022-04-11,25.595,25.65,25.535,25.54,265973.0
2022-04-12,25.64,25.705,25.625,25.675,194903.0
2022-04-13,25.675,25.775,25.665,25.72,183899.0
2022-04-14,25.65,25.65,25.445,25.49,129310.0
2022-04-18,25.455,25.5,25.42,25.435,243489.0
2022-04-19,25.345,25.39,25.33,25.345,118201.0
2022-04-20,25.34,25.39,25.32,25.34,247940.0
2022-04-21,25.23,25.24,25.09,25.215,376891.0
2022-04-22,25.055,25.215,25.055,25.205,197562.0
2022-04-25,25.22,25.335,25.22,25.265,148861.0
2022-04-26,25.315,25.45,25.3,25.36,496283.0
2022-04-27,25.395,25.395,25.245,25.27,136911.0
2022-04-28,25.22,25.36,25.21,25.35,133734.0
2022-04-29,25.23,25.28,25.165,25.165,220517.0
2022-05-02,25.165,25.185,25.03,25.06,287505.0
2022-05-03,25.075,25.14,25.015,25.03,112689.0
2022-05-04,25.005,25.21,24.96,25.19,237347.0
2022-05-05,25.05,25.065,24.86,24.94,229349.0
2022-05-06,24.825,24.905,24.755,24.8,194368.0
2022-05-09,24.755,24.96,24.755,24.96,302203.0
2022-05-10,24.97,25.025,24.915,24.915,281756.0
2022-05-11,24.87,24.98,24.815,24.96,299738.0
2022-05-12,25.015,25.145,25.005,25.095,168696.0
2022-05-13,25.025,25.095,25.015,25.05,196889.0
2022-05-16,25.03,25.12,25.03,25.105,125862.0
2022-05-17,24.97,24.98,24.9,24.905,137219.0
2022-05-18,24.87,25.025,24.86,25.015,100704.0
2022-05-19,25.165,25.19,25.085,25.095,144828.0
2022-05-20,25.075,25.21,25.075,25.19,89788.0
2022-05-24,25.12,25.305,25.12,25.26,267251.0
2022-05-25,25.29,25.34,25.255,25.335,142096.0
2022-05-26,25.335,25.36,25.255,25.29,230542.0
2022-05-27,25.295,25.38,25.29,25.34,166067.0
2022-05-30,25.255,25.295,25.225,25.29,133327.0
2022-05-31,25.21,25.21,25.11,25.17,169143.0
2022-06-01,25.13,25.17,25.03,25.065,215484.0
2022-06-02,25.065,25.1,25.01,25.02,89102.0
2022-06-03,24.905,24.95,24.875,24.915,107364.0
2022-06-06,24.86,24.86,24.69,24.705,75861.0
2022-06-07,24.69,24.745,24.655,24.655,118152.0
2022-06-08,24.61,24.61,24.54,24.545,114897.0
2022-06-09,24.495,24.625,24.495,24.625,293109.0
2022-06-10,24.555,24.59,24.385,24.41,171619.0
2022-06-13,24.225,24.27,24.075,24.125,195159.0
2022-06-14,24.135,24.17,23.93,23.94,303712.0
2022-06-15,24.09,24.17,23.985,24.16,210565.0
2022-06-16,24.045,24.26,24.0,24.25,741190.0
2022-06-17,24.27,24.34,24.18,24.285,212037.0
2022-06-20,24.235,24.285,24.205,24.225,78321.0
2022-06-21,24.18,24.225,24.11,24.115,247567.0
2022-06-22,24.245,24.305,24.225,24.245,225016.0
2022-06-23,24.395,24.54,24.395,24.455,366630.0
2022-06-24,24.38,24.545,24.38,24.425,98793.0
2022-06-27,24.29,24.42,24.29,24.33,279098.0
2022-06-28,24.3,24.355,24.255,24.355,236997.0
2022-06-29,24.39,24.525,24.38,24.505,229446.0
2022-06-30,24.55,24.615,24.5,24.615,231760.0
2022-07-04,24.615,24.72,24.615,24.705,172157.0
2022-07-05,24.82,24.92,24.765,24.855,358207.0
2022-07-06,24.875,24.91,24.685,24.685,131367.0
2022-07-07,24.72,24.75,24.625,24.625,115518.0
2022-07-08,24.56,24.625,24.515,24.57,146527.0
2022-07-11,24.605,24.68,24.59,24.615,101553.0
2022-07-12,24.74,24.775,24.685,24.72,103478.0
2022-07-13,24.66,24.76,24.55,24.76,118525.0
2022-07-14,24.705,24.76,24.64,24.74,176997.0
2022-07-15,24.795,24.855,24.765,24.83,246999.0
2022-07-18,24.81,24.855,24.76,24.83,320535.0
2022-07-19,24.865,24.865,24.775,24.85,159834.0
2022-07-20,24.945,24.945,24.805,24.83,194936.0
2022-07-21,24.895,25.09,24.895,25.08,242725.0
2022-07-22,25.235,25.325,25.235,25.285,247964.0
2022-07-25,25.2,25.255,25.2,25.24,284517.0
2022-07-26,25.375,25.41,25.29,25.3,118026.0
2022-07-27,25.355,25.435,25.31,25.33,283627.0
2022-07-28,25.51,25.605,25.48,25.605,387216.0
2022-07-29,25.56,25.685,25.515,25.58,164106.0
2022-08-02,25.705,25.73,25.425,25.445,275370.0
2022-08-03,25.355,25.445,25.265,25.425,235189.0
2022-08-04,25.355,25.535,25.355,25.5,132086.0
2022-08-05,25.39,25.39,25.29,25.39,215767.0
2022-08-08,25.425,25.51,25.425,25.465,85480.0
2022-08-09,25.4,25.455,25.375,25.42,152753.0
2022-08-10,25.515,25.605,25.47,25.49,221912.0
2022-08-11,25.525,25.58,25.31,25.335,170660.0
2022-08-12,25.4,25.435,25.31,25.435,129370.0
2022-08-15,25.51,25.525,25.42,25.42,141749.0
2022-08-16,25.39,25.42,25.275,25.42,208701.0
2022-08-17,25.32,25.32,25.22,25.245,144832.0
2022-08-18,25.245,25.29,25.195,25.24,149242.0
2022-08-19,25.14,25.14,25.07,25.095,178167.0
2022-08-22,25.03,25.06,24.96,25.015,120670.0
2022-08-23,24.925,25.03,24.89,24.97,107444.0
2022-08-24,24.94,24.94,24.85,24.85,199670.0
2022-08-25,24.875,25.0,24.85,24.985,124162.0
2022-08-26,24.94,25.03,24.91,25.03,183681.0
2022-08-29,24.955,24.955,24.85,24.91,140353.0
2022-08-30,24.95,24.985,24.86,24.955,158722.0
2022-08-31,24.955,24.965,24.85,24.865,204815.0
2022-09-01,24.785,24.795,24.695,24.75,391156.0
2022-09-02,24.865,24.955,24.84,24.955,216107.0
2022-09-06,24.815,24.82,24.67,24.74,197597.0
2022-09-07,24.795,24.84,24.74,24.805,258394.0
2022-09-08,24.785,24.805,24.695,24.695,163959.0
2022-09-09,24.775,24.86,24.76,24.795,98144.0
2022-09-12,24.84,24.875,24.77,24.815,187133.0
2022-09-13,24.75,24.76,24.64,24.725,185639.0
2022-09-14,24.695,24.785,24.65,24.775,89618.0
2022-09-15,24.785,24.84,24.75,24.82,347154.0
2022-09-16,24.75,24.86,24.75,24.86,268876.0
2022-09-19,24.775,24.85,24.775,24.815,123791.0
2022-09-20,24.85,24.91,24.77,24.885,325380.0
2022-09-21,24.93,25.02,24.865,24.995,191118.0
2022-09-22,24.94,24.955,24.81,24.875,309090.0
2022-09-23,24.98,25.015,24.915,24.945,231095.0
2022-09-26,24.87,24.91,24.72,24.81,219780.0
2022-09-27,24.69,24.72,24.495,24.495,313913.0
2022-09-28,24.655,24.97,24.655,24.935,239129.0
2022-09-29,24.825,24.9,24.7,24.73,186912.0
2022-09-30,24.755,24.865,24.68,24.7,139668.0
2022-10-03,24.835,24.855,24.68,24.73,403053.0
2022-10-04,24.82,24.87,24.735,24.775,325601.0
2022-10-05,24.72,24.72,24.53,24.53,217383.0
2022-10-06,24.54,24.54,24.44,24.495,271156.0
2022-10-07,24.44,24.44,24.36,24.365,93532.0
2022-10-11,24.285,24.36,24.23,24.23,210929.0
2022-10-12,24.17,24.32,24.16,24.24,371366.0
2022-10-13,24.115,24.375,24.115,24.26,753141.0
2022-10-14,24.295,24.34,24.125,24.14,139847.0
2022-10-17,24.22,24.285,24.175,24.205,591275.0
2022-10-18,24.26,24.34,24.22,24.31,253250.0
2022-10-19,24.175,24.185,23.98,23.98,242994.0
2022-10-20,23.97,23.995,23.77,23.79,180113.0
2022-10-21,23.655,23.86,23.655,23.835,413099.0
2022-10-24,23.86,23.94,23.835,23.935,327674.0
2022-10-25,24.03,24.065,23.995,24.05,470141.0
2022-10-26,24.12,24.4,24.12,24.4,393749.0
2022-10-27,24.49,24.59,24.435,24.565,850545.0
2022-10-28,24.5,24.59,24.475,24.555,396543.0
2022-10-31,24.555,24.6,24.475,24.51,151571.0
2022-11-01,24.69,24.7,24.52,24.6,197433.0
2022-11-02,24.6,24.645,24.435,24.445,405503.0
2022-11-03,24.375,24.41,24.29,24.295,911755.0
2022-11-04,24.195,24.265,24.13,24.15,344117.0
2022-11-07,24.175,24.195,23.94,23.96,322672.0
2022-11-08,23.965,24.175,23.965,24.165,248917.0
2022-11-09,24.165,24.23,24.13,24.22,331546.0
2022-11-10,24.49,24.765,24.485,24.765,273144.0
2022-11-11,24.71,24.745,24.7,24.725,107256.0
2022-11-14,24.68,24.72,24.675,24.72,305030.0
2022-11-15,24.765,24.79,24.68,24.77,291757.0
2022-11-16,24.845,24.925,24.8,24.88,481125.0
2022-11-17,24.8,24.835,24.745,24.815,246859.0
2022-11-18,24.815,24.835,24.745,24.79,294689.0
2022-11-21,24.86,24.885,24.815,24.88,284125.0
2022-11-22,24.97,25.025,24.95,24.995,160511.0
2022-11-23,25.05,25.16,25.025,25.16,653348.0
2022-11-24,25.24,25.27,25.215,25.26,300784.0
2022-11-25,25.17,25.315,25.13,25.315,212644.0
2022-11-28,25.26,25.26,25.14,25.24,539431.0
2022-11-29,25.13,25.16,25.1,25.15,179745.0
2022-11-30,25.015,25.195,24.985,25.195,421013.0
2022-12-01,25.315,25.52,25.305,25.52,229550.0
2022-12-02,25.36,25.605,25.33,25.605,263444.0
2022-12-05,25.495,25.53,25.46,25.46,360037.0
2022-12-06,25.54,25.615,25.505,25.615,389690.0
2022-12-07,25.695,25.74,25.51,25.675,268070.0
2022-12-08,25.56,25.66,25.52,25.66,376484.0
2022-12-09,25.605,25.605,25.5,25.53,323027.0
2022-12-12,25.56,25.595,25.415,25.43,806619.0
2022-12-13,25.395,25.615,25.395,25.53,358308.0
2022-12-14,25.56,25.62,25.54,25.595,1070371.0
2022-12-15,25.575,25.675,25.52,25.65,379825.0
2022-12-16,25.485,25.61,25.485,25.575,362902.0
2022-12-19,25.495,25.505,25.405,25.42,284170.0
2022-12-20,25.295,25.295,25.23,25.27,300540.0
2022-12-21,25.33,25.36,25.26,25.285,283251.0
2022-12-22,25.23,25.25,25.13,25.15,477713.0
2022-12-23,25.085,25.095,24.985,25.05,397885.0
2022-12-28,24.99,24.99,24.77,24.79,321378.0
2022-12-29,24.81,24.91,24.785,24.86,403597.0
2022-12-30,24.785,24.83,24.75,24.82,180136.0
2023-01-03,24.94,24.975,24.83,24.905,275191.0
2023-01-04,25.05,25.065,24.99,25.01,253251.0
2023-01-05,24.96,25.02,24.94,25.01,323660.0
2023-01-06,24.965,25.15,24.95,25.14,357011.0
2023-01-09,25.095,25.185,25.06,25.14,439922.0
2023-01-10,25.065,25.12,25.03,25.11,488003.0
2023-01-11,25.195,25.305,25.185,25.275,222088.0
2023-01-12,25.36,25.54,25.27,25.54,323645.0
2023-01-13,25.54,25.605,25.505,25.55,371544.0
2023-01-16,25.605,25.61,25.55,25.575,467464.0
2023-01-17,25.585,25.62,25.55,25.61,347514.0
2023-01-18,25.675,25.81,25.665,25.805,469249.0
2023-01-19,25.74,25.785,25.66,25.76,429481.0
2023-01-20,25.64,25.66,25.55,25.595,262101.0
2023-01-23,25.505,25.585,25.505,25.505,252748.0
2023-01-24,25.52,25.575,25.465,25.56,332028.0
2023-01-25,25.585,25.71,25.555,25.69,393093.0
2023-01-26,25.655,25.69,25.6,25.655,438563.0
2023-01-27,25.565,25.6,25.54,25.6,266167.0
2023-01-30,25.565,25.585,25.51,25.545,146071.0
2023-01-31,25.575,25.61,25.475,25.555,181264.0
2023-02-01,25.645,25.72,25.54,25.7,486507.0
2023-02-02,25.74,25.775,25.685,25.755,246215.0
2023-02-03,25.62,25.645,25.52,25.565,327589.0
2023-02-06,25.435,25.465,25.365,25.365,326837.0
2023-02-07,25.345,25.41,25.28,25.325,308242.0
2023-02-08,25.345,25.43,25.32,25.42,219897.0
2023-02-09,25.49,25.54,25.33,25.355,120582.0
2023-02-10,25.29,25.29,25.145,25.145,210598.0
2023-02-13,25.2,25.265,25.18,25.265,127487.0
2023-02-14,25.23,25.235,25.08,25.135,118434.0
2023-02-15,25.08,25.09,24.935,25.01,196993.0
2023-02-16,24.925,25.01,24.91,24.99,229637.0
2023-02-17,24.98,25.025,24.935,25.025,172649.0
2023-02-21,24.87,24.88,24.765,24.765,921201.0
2023-02-22,24.825,24.88,24.78,24.855,288572.0
2023-02-23,24.825,24.98,24.825,24.98,143239.0
2023-02-24,24.89,24.89,24.825,24.86,194870.0
2023-02-27,24.9,24.945,24.855,24.925,201962.0
2023-02-28,24.9,25.055,24.855,25.055,165120.0
2023-03-01,24.98,25.025,24.9,24.925,650560.0
2023-03-02,24.81,24.855,24.77,24.815,518253.0
2023-03-03,24.955,25.075,24.945,25.075,251103.0
2023-03-06,25.135,25.135,25.0,25.025,150072.0
2023-03-07,25.08,25.09,24.99,25.075,269092.0
2023-03-08,25.175,25.23,25.1,25.145,333539.0
2023-03-09,25.19,25.33,25.175,25.29,290014.0
2023-03-10,25.4,25.61,25.4,25.555,367448.0
2023-03-13,25.915,26.015,25.84,25.86,674213.0
2023-03-14,25.82,25.85,25.675,25.685,253904.0
2023-03-15,25.96,26.025,25.675,25.875,541799.0
2023-03-16,25.875,25.94,25.555,25.555,304198.0
2023-03-17,25.695,25.875,25.665,25.76,194510.0
2023-03-20,25.815,25.86,25.63,25.64,177341.0
2023-03-21,25.565,25.72,25.555,25.585,212567.0
2023-03-22,25.6,25.915,25.595,25.905,247085.0
2023-03-23,25.785,25.85,25.73,25.81,233893.0
2023-03-24,25.895,25.92,25.775,25.795,214610.0
2023-03-27,25.7,25.71,25.545,25.575,329988.0
2023-03-28,25.52,25.53,25.43,25.51,221947.0
2023-03-29,25.485,25.565,25.485,25.54,218731.0
2023-03-30,25.485,25.585,25.485,25.54,203604.0
2023-03-31,25.54,25.62,25.52,25.6,181897.0
2023-04-03,25.545,25.74,25.53,25.675,256848.0
2023-04-04,25.6,25.82,25.565,25.775,340577.0
2023-04-05,25.795,25.86,25.74,25.805,362790.0
2023-04-06,25.785,25.81,25.73,25.785,188528.0
2023-04-10,25.655,25.685,25.585,25.62,106206.0
2023-04-11,25.62,25.645,25.53,25.61,221750.0
2023-04-12,25.7,25.71,25.555,25.655,169378.0
2023-04-13,25.62,25.675,25.53,25.53,310688.0
2023-04-14,25.53,25.53,25.365,25.43,140576.0
2023-04-17,25.38,25.39,25.325,25.365,137729.0
2023-04-18,25.345,25.445,25.335,25.42,149827.0
2023-04-19,25.4,25.41,25.355,25.39,134015.0
2023-04-20,25.49,25.555,25.455,25.555,208930.0
2023-04-21,25.64,25.675,25.535,25.645,142782.0
2023-04-24,25.645,25.675,25.61,25.665,162290.0
2023-04-25,25.74,25.915,25.74,25.885,239634.0
2023-04-26,25.85,25.85,25.71,25.76,188474.0
2023-04-27,25.685,25.685,25.575,25.575,155336.0
2023-04-28,25.765,25.83,25.705,25.82,190321.0
2023-05-01,25.775,25.775,25.545,25.545,214628.0
2023-05-02,25.62,25.86,25.62,25.785,297820.0
2023-05-03,25.87,25.925,25.84,25.875,413525.0
2023-05-04,25.84,25.97,25.805,25.85,621581.0
2023-05-05,25.685,25.705,25.645,25.695,252891.0
2023-05-08,25.585,25.645,25.555,25.59,209026.0
2023-05-09,25.565,25.63,25.565,25.62,189305.0
2023-05-10,25.675,25.76,25.63,25.685,151056.0
2023-05-11,25.84,25.875,25.795,25.85,161823.0
2023-05-12,25.86,25.86,25.76,25.785,197083.0
2023-05-15,25.705,25.72,25.64,25.665,142628.0
2023-05-16,25.59,25.59,25.475,25.52,174922.0
2023-05-17,25.5,25.5,25.425,25.5,169322.0
2023-05-18,25.41,25.41,25.335,25.345,184111.0
2023-05-19,25.355,25.455,25.31,25.435,187743.0
2023-05-23,25.335,25.335,25.235,25.28,200977.0
2023-05-24,25.305,25.305,25.17,25.185,165331.0
2023-05-25,25.195,25.215,25.115,25.13,219734.0
2023-05-26,25.13,25.15,25.04,25.13,350005.0
2023-05-29,25.185,25.215,25.13,25.13,91847.0
2023-05-30,25.195,25.29,25.185,25.29,202336.0
2023-05-31,25.29,25.41,25.235,25.4,257407.0
2023-06-01,25.415,25.51,25.4,25.5,198241.0
2023-06-02,25.39,25.41,25.315,25.36,240025.0
2023-06-05,25.25,25.37,25.205,25.3,202182.0
2023-06-06,25.29,25.3,25.215,25.28,150927.0
2023-06-07,25.28,25.3,25.005,25.02,253562.0
2023-06-08,25.075,25.15,25.05,25.085,154652.0
2023-06-09,25.085,25.18,25.05,25.16,146634.0
2023-06-12,25.225,25.225,25.115,25.215,115478.0
2023-06-13,25.215,25.215,24.95,24.965,188876.0
2023-06-14,25.075,25.13,24.995,25.095,138852.0
2023-06-15,25.17,25.225,25.13,25.205,190070.0
2023-06-16,25.185,25.24,25.115,25.24,234258.0
2023-06-19,25.105,25.14,25.075,25.14,64633.0
2023-06-20,25.205,25.28,25.17,25.24,195906.0
2023-06-21,25.125,25.195,25.05,25.18,142280.0
2023-06-22,25.07,25.105,24.955,25.01,132618.0
2023-06-23,25.185,25.225,25.105,25.205,240540.0
2023-06-26,25.27,25.315,25.215,25.225,150823.0
2023-06-27,25.315,25.345,25.205,25.235,147424.0
2023-06-28,25.345,25.41,25.3,25.41,188036.0
2023-06-29,25.26,25.26,25.15,25.205,203789.0
2023-06-30,25.28,25.42,25.255,25.42,192003.0
2023-07-04,25.325,25.355,25.28,25.335,160525.0
2023-07-05,25.245,25.245,25.125,25.125,201285.0
2023-07-06,25.06,25.085,25.015,25.07,184714.0
2023-07-07,24.965,25.005,24.93,24.955,222399.0
2023-07-10,24.92,25.015,24.91,25.015,155720.0
2023-07-11,24.965,25.015,24.95,24.985,395724.0
2023-07-12,25.04,25.17,25.005,25.14,244312.0
2023-07-13,25.17,25.26,25.135,25.26,169767.0
2023-07-14,25.18,25.235,25.145,25.195,274798.0
2023-07-17,25.19,25.19,25.135,25.18,202690.0
2023-07-18,25.245,25.29,25.17,25.195,333907.0
2023-07-19,25.245,25.3,25.19,25.27,271523.0
2023-07-20,25.195,25.195,25.02,25.06,228528.0
2023-07-21,25.15,25.225,25.14,25.195,268292.0
2023-07-24,25.205,25.225,25.04,25.04,214081.0
2023-07-25,25.025,25.07,24.975,25.04,218001.0
2023-07-26,25.125,25.16,25.05,25.115,304039.0
2023-07-27,25.025,25.025,24.845,24.895,277772.0
2023-07-28,24.95,25.07,24.92,25.06,178435.0
2023-07-31,25.05,25.135,25.025,25.095,151500.0
2023-08-01,24.95,24.985,24.885,24.95,126347.0
2023-08-02,24.865,24.95,24.84,24.905,341316.0
2023-08-03,24.775,24.775,24.68,24.7,199020.0
2023-08-04,24.82,24.985,24.81,24.985,233299.0
2023-08-08,24.985,25.15,24.975,25.015,378078.0
2023-08-09,25.025,25.08,25.015,25.05,134241.0
2023-08-10,25.005,25.07,24.92,24.95,284783.0
2023-08-11,24.845,24.885,24.81,24.855,163327.0
2023-08-14,24.8,24.865,24.765,24.82,153306.0
2023-08-15,24.745,24.765,24.655,24.66,230925.0
2023-08-16,24.66,24.715,24.615,24.625,191353.0
2023-08-17,24.645,24.67,24.605,24.655,408004.0
2023-08-18,24.71,24.79,24.7,24.735,222298.0
2023-08-21,24.67,24.68,24.625,24.66,132445.0
2023-08-22,24.625,24.645,24.59,24.605,206623.0
2023-08-23,24.755,24.885,24.745,24.865,134157.0
2023-08-24,24.8,24.875,24.78,24.82,104654.0
2023-08-25,24.765,24.84,24.72,24.81,179487.0
2023-08-28,24.85,24.875,24.805,24.825,92761.0
2023-08-29,24.83,25.005,24.805,24.995,222061.0
2023-08-30,24.99,25.025,24.97,24.995,207913.0
2023-08-31,25.045,25.1,25.025,25.07,188564.0
2023-09-01,25.1,25.135,25.005,25.1,157645.0
2023-09-05,24.98,24.98,24.86,24.86,214375.0
2023-09-06,24.93,24.94,24.83,24.885,214301.0
2023-09-07,24.895,24.96,24.86,24.93,133266.0
2023-09-08,24.95,25.005,24.885,24.93,185586.0
2023-09-11,24.875,24.905,24.84,24.885,180374.0
2023-09-12,24.865,24.895,24.83,24.895,82929.0
2023-09-13,24.85,24.94,24.82,24.85,221346.0
2023-09-14,24.95,24.95,24.86,24.895,251145.0
2023-09-15,24.84,24.885,24.785,24.795,244676.0
2023-09-18,24.745,24.81,24.745,24.805,167609.0
2023-09-19,24.635,24.68,24.615,24.615,695851.0
2023-09-20,24.675,24.675,24.57,24.57,283204.0
2023-09-21,24.535,24.57,24.46,24.46,1104984.0
2023-09-22,24.495,24.59,24.45,24.545,114235.0
2023-09-25,24.405,24.45,24.385,24.395,271662.0
2023-09-26,24.425,24.435,24.35,24.37,289962.0
2023-09-27,24.395,24.405,24.24,24.295,217540.0
2023-09-28,24.255,24.35,24.18,24.32,405397.0
2023-09-29,24.405,24.46,24.37,24.44,451824.0
2023-10-02,24.415,24.415,24.33,24.405,174522.0
2023-10-03,24.07,24.135,24.025,24.04,410206.0
2023-10-04,24.17,24.255,24.145,24.21,324402.0
2023-10-05,24.265,24.285,24.23,24.255,166059.0
2023-10-06,24.165,24.285,24.125,24.275,234704.0
2023-10-10,24.375,24.535,24.375,24.525,281121.0
2023-10-11,24.57,24.63,24.57,24.63,829519.0
2023-10-12,24.57,24.57,24.375,24.405,295759.0
2023-10-13,24.57,24.58,24.46,24.555,131535.0
2023-10-16,24.425,24.48,24.375,24.435,421136.0
2023-10-17,24.405,24.48,24.395,24.435,208680.0
2023-10-18,24.405,24.44,24.33,24.375,176472.0
2023-10-19,24.33,24.36,24.245,24.285,239754.0
2023-10-20,24.285,24.375,24.265,24.34,226906.0
2023-10-23,24.285,24.5,24.265,24.5,360290.0
2023-10-24,24.48,24.535,24.405,24.535,197814.0
2023-10-25,24.4,24.455,24.335,24.39,300835.0
2023-10-26,24.475,24.585,24.445,24.585,190887.0
2023-10-27,24.545,24.65,24.545,24.615,403236.0
2023-10-30,24.53,24.585,24.5,24.51,157918.0
2023-10-31,24.555,24.59,24.465,24.465,172523.0
2023-11-01,24.555,24.725,24.555,24.725,229621.0
2023-11-02,24.81,24.875,24.785,24.835,246466.0
2023-11-03,25.05,25.115,25.035,25.07,598774.0
2023-11-06,25.005,25.005,24.92,24.92,221790.0
2023-11-07,25.025,25.09,24.985,25.005,173464.0
2023-11-08,25.04,25.135,25.025,25.105,258408.0
2023-11-09,25.09,25.09,24.865,24.875,529130.0
2023-11-10,24.995,24.995,24.885,24.91,253978.0
2023-11-13,24.9,24.96,24.835,24.95,88441.0
2023-11-14,25.165,25.24,25.145,25.165,398529.0
2023-11-15,25.115,25.125,25.005,25.06,352762.0
2023-11-16,25.125,25.23,25.105,25.175,356252.0
2023-11-17,25.22,25.23,25.155,25.21,335439.0
2023-11-20,25.2,25.285,25.19,25.245,247136.0
2023-11-21,25.285,25.325,25.215,25.26,401050.0
2023-11-22,25.325,25.355,25.25,25.27,303047.0
2023-11-23,25.27,25.285,25.215,25.215,153627.0
2023-11-24,25.22,25.26,25.175,25.26,425682.0
2023-11-27,25.285,25.39,25.26,25.37,558968.0
2023-11-28,25.37,25.485,25.325,25.475,769944.0
2023-11-29,25.55,25.605,25.51,25.605,560767.0
2023-11-30,25.54,25.585,25.485,25.56,504108.0
2023-12-01,25.51,25.81,25.465,25.765,618611.0
2023-12-04,25.765,25.8,25.69,25.765,596440.0
2023-12-05,25.86,25.96,25.82,25.935,534528.0
2023-12-06,26.015,26.09,25.96,26.015,390371.0
2023-12-07,26.025,26.09,25.97,26.02,338732.0
2023-12-08,25.885,25.94,25.865,25.935,455736.0
2023-12-11,25.85,25.895,25.775,25.875,434299.0
2023-12-12,25.85,25.915,25.82,25.885,358278.0
2023-12-13,25.94,26.21,25.905,26.185,570276.0
2023-12-14,26.305,26.41,26.265,26.41,407570.0
2023-12-15,26.485,26.485,26.365,26.44,390258.0
2023-12-18,26.41,26.41,26.325,26.345,348756.0
2023-12-19,26.39,26.455,26.38,26.425,369191.0
2023-12-20,26.53,26.54,26.46,26.52,509432.0
2023-12-21,26.605,26.615,26.42,26.43,852653.0
2023-12-22,26.43,26.465,26.22,26.26,543794.0
2023-12-27,26.41,26.53,26.37,26.465,406798.0
2023-12-28,26.415,26.47,26.375,26.42,279683.0
2023-12-29,26.34,26.47,26.32,26.47,290084.0
2024-01-02,26.265,26.345,26.215,26.3,467194.0
2024-01-03,26.215,26.375,26.18,26.32,510355.0
2024-01-04,26.205,26.265,26.115,26.17,1318166.0
2024-01-05,26.095,26.27,26.065,26.14,608834.0
2024-01-08,26.13,26.255,26.105,26.18,481240.0
2024-01-09,26.18,26.245,26.16,26.19,325080.0
2024-01-10,26.235,26.255,26.095,26.115,569038.0
2024-01-11,26.115,26.195,26.065,26.15,1687935.0
2024-01-12,26.225,26.265,26.14,26.18,585855.0
2024-01-15,26.18,26.215,26.13,26.18,199537.0
2024-01-16,26.105,26.13,25.955,25.97,434080.0
2024-01-17,25.85,25.88,25.795,25.82,211003.0
2024-01-18,25.785,25.795,25.72,25.735,275042.0
2024-01-19,25.72,25.765,25.68,25.745,431572.0
2024-01-22,25.84,25.87,25.785,25.795,379745.0
2024-01-23,25.775,25.785,25.72,25.775,505705.0
2024-01-24,25.87,25.905,25.72,25.73,471337.0
2024-01-25,25.805,25.825,25.76,25.77,555800.0
2024-01-26,25.72,25.77,25.685,25.705,281439.0
2024-01-29,25.79,25.88,25.75,25.875,283436.0
2024-01-30,25.88,25.975,25.79,25.975,425856.0
2024-01-31,25.985,26.1,25.985,26.08,789412.0
2024-02-01,26.175,26.275,26.125,26.275,501456.0
2024-02-02,26.07,26.1,25.955,26.035,307638.0
2024-02-05,25.89,25.89,25.805,25.835,469983.0
2024-02-06,25.835,25.985,25.835,25.955,193488.0
2024-02-07,25.91,25.995,25.875,25.89,326291.0
2024-02-08,25.8,25.815,25.715,25.77,383826.0
2024-02-09,25.72,25.825,25.715,25.79,286779.0
2024-02-12,25.78,25.805,25.74,25.77,192007.0
2024-02-13,25.64,25.685,25.6,25.62,348581.0
2024-02-14,25.665,25.815,25.665,25.78,325468.0
2024-02-15,25.815,25.865,25.75,25.79,192337.0
2024-02-16,25.75,25.835,25.72,25.79,390211.0
2024-02-20,25.88,25.965,25.835,25.93,256574.0
2024-02-21,25.91,25.93,25.805,25.845,310683.0
2024-02-22,25.855,25.89,25.825,25.89,267026.0
2024-02-23,25.915,26.03,25.895,26.02,198462.0
2024-02-26,25.99,25.99,25.915,25.955,336489.0
2024-02-27,25.895,25.935,25.84,25.875,256884.0
2024-02-28,25.84,25.905,25.805,25.905,499128.0
2024-02-29,25.915,25.98,25.905,25.98,321366.0
2024-03-01,25.955,26.105,25.885,26.105,440548.0
2024-03-04,25.99,26.045,25.955,26.01,234252.0
2024-03-05,26.16,26.21,26.115,26.17,367939.0
2024-03-06,26.235,26.245,26.15,26.2,328905.0
2024-03-07,26.215,26.255,26.14,26.19,220902.0
2024-03-08,26.21,26.245,26.18,26.235,347261.0
2024-03-11,26.215,26.215,26.14,26.16,211672.0
2024-03-12,26.125,26.13,26.055,26.115,221362.0
2024-03-13,26.095,26.115,26.04,26.065,249079.0
2024-03-14,25.955,25.955,25.87,25.915,247464.0
2024-03-15,25.885,25.945,25.84,25.895,207153.0
2024-03-18,25.85,25.87,25.795,25.795,195254.0
2024-03-19,25.945,25.97,25.905,25.925,159101.0
2024-03-20,25.935,26.01,25.875,25.99,322119.0
2024-03-21,26.0,26.01,25.925,25.96,184921.0
2024-03-22,26.09,26.1,26.025,26.05,184196.0
2024-03-25,26.025,26.035,25.975,26.015,258187.0
2024-03-26,25.96,26.015,25.91,26.005,301078.0
2024-03-27,26.035,26.1,25.995,26.1,281256.0
2024-03-28,26.045,26.135,26.005,26.12,372010.0
2024-04-01,25.95,25.995,25.825,25.825,247995.0
2024-04-02,25.78,25.855,25.74,25.855,2643491.0
2024-04-03,25.795,25.88,25.75,25.88,338426.0
2024-04-04,25.88,25.96,25.855,25.94,577937.0
2024-04-05,25.94,25.985,25.845,25.875,250192.0
2024-04-08,25.825,25.875,25.805,25.845,526129.0
2024-04-09,25.92,25.96,25.9,25.95,316983.0
2024-04-10,25.805,25.855,25.675,25.71,387666.0
2024-04-11,25.71,25.77,25.635,25.675,259676.0
2024-04-12,25.78,25.855,25.78,25.795,186659.0
2024-04-15,25.685,25.685,25.59,25.635,316058.0
2024-04-16,25.615,25.7,25.59,25.615,281859.0
2024-04-17,25.665,25.71,25.62,25.685,191266.0
2024-04-18,25.685,25.695,25.58,25.61,189391.0
2024-04-19,25.645,25.675,25.6,25.655,163705.0
2024-04-22,25.6,25.625,25.58,25.625,134637.0
2024-04-23,25.59,25.645,25.56,25.6,323390.0
2024-04-24,25.575,25.605,25.53,25.575,154240.0
2024-04-25,25.445,25.5,25.435,25.47,206543.0
2024-04-26,25.52,25.555,25.51,25.545,156869.0
2024-04-29,25.585,25.68,25.585,25.68,174080.0
2024-04-30,25.575,25.63,25.555,25.555,215533.0
2024-05-01,25.605,25.725,25.595,25.63,252981.0
2024-05-02,25.65,25.755,25.625,25.735,160441.0
2024-05-03,25.87,25.89,25.805,25.84,159079.0
2024-05-06,25.925,25.965,25.87,25.965,316749.0
2024-05-07,26.03,26.05,25.995,26.01,134190.0
2024-05-08,25.935,25.955,25.9,25.915,187945.0
2024-05-09,25.89,25.945,25.87,25.935,286578.0
2024-05-10,25.86,25.86,25.805,25.84,177215.0
2024-05-13,25.9,25.9,25.85,25.88,174972.0
2024-05-14,25.88,25.88,25.83,25.87,199810.0
2024-05-15,26.02,26.08,25.985,26.03,387324.0
2024-05-16,26.09,26.135,26.06,26.08,263041.0
2024-05-17,26.05,26.05,25.965,26.01,227183.0
2024-05-21,26.105,26.115,26.05,26.05,144791.0
2024-05-22,25.97,26.055,25.97,26.045,133966.0
2024-05-23,26.025,26.065,25.97,25.97,151229.0
2024-05-24,25.96,26.015,25.96,26.0,134737.0
2024-05-27,26.015,26.025,25.97,25.98,76487.0
2024-05-28,26.01,26.01,25.855,25.855,267092.0
2024-05-29,25.77,25.78,25.725,25.76,316355.0
2024-05-30,25.82,25.875,25.8,25.855,141942.0
2024-05-31,25.99,26.025,25.95,26.015,176883.0
2024-06-03,26.055,26.215,26.025,26.18,215247.0
2024-06-04,26.285,26.36,26.285,26.32,218187.0
2024-06-05,26.37,26.475,26.37,26.445,274316.0
2024-06-06,26.405,26.455,26.38,26.415,208550.0
2024-06-07,26.33,26.33,26.255,26.295,149144.0
2024-06-10,26.245,26.255,26.2,26.245,188331.0
2024-06-11,26.265,26.305,26.235,26.295,180135.0
2024-06-12,26.435,26.495,26.39,26.39,270526.0
2024-06-13,26.475,26.56,26.455,26.56,309085.0
2024-06-14,26.605,26.645,26.59,26.615,318048.0
2024-06-17,26.55,26.595,26.51,26.57,253872.0
2024-06-18,26.645,26.675,26.595,26.655,306083.0
2024-06-19,26.665,26.675,26.625,26.625,192260.0
2024-06-20,26.53,26.57,26.485,26.57,441345.0
2024-06-21,26.59,26.615,26.505,26.56,391605.0
2024-06-24,26.56,26.57,26.51,26.57,151618.0
2024-06-25,26.46,26.53,26.435,26.53,261268.0
2024-06-26,26.395,26.405,26.33,26.335,240053.0
2024-06-27,26.31,26.355,26.31,26.335,148305.0
2024-06-28,26.385,26.415,26.29,26.355,227338.0
2024-07-02,26.175,26.175,26.1,26.135,272202.0
2024-07-03,26.165,26.26,26.135,26.195,162626.0
2024-07-04,26.155,26.175,26.135,26.155,104591.0
2024-07-05,26.27,26.345,26.26,26.345,179963.0
2024-07-08,26.355,26.425,26.32,26.395,174745.0
2024-07-09,26.355,26.395,26.32,26.355,106740.0
2024-07-10,26.405,26.425,26.375,26.375,246705.0
2024-07-11,26.46,26.535,26.45,26.45,156768.0
2024-07-12,26.5,26.53,26.46,26.5,344706.0
2024-07-15,26.51,26.555,26.49,26.5,152302.0
2024-07-16,26.585,26.625,26.545,26.605,140416.0
2024-07-17,26.555,26.65,26.53,26.605,195518.0
2024-07-18,26.625,26.67,26.545,26.555,333324.0
2024-07-19,26.545,26.565,26.5,26.535,167579.0
2024-07-22,26.535,26.585,26.47,26.48,185964.0
2024-07-23,26.52,26.545,26.5,26.53,133305.0
2024-07-24,26.595,26.635,26.5,26.53,214139.0
2024-07-25,26.545,26.635,26.52,26.535,134190.0
2024-07-26,26.66,26.66,26.62,26.63,270083.0
2024-07-29,26.71,26.725,26.67,26.71,170316.0
2024-07-30,26.775,26.83,26.735,26.805,260833.0
2024-07-31,26.83,26.93,26.795,26.93,225691.0
2024-08-01,26.975,27.07,26.93,27.06,320808.0
2024-08-02,27.195,27.27,27.145,27.245,320234.0
2024-08-06,27.185,27.185,27.005,27.015,1385130.0
2024-08-07,26.935,26.975,26.9,26.965,406692.0
2024-08-08,26.91,26.935,26.88,26.91,327135.0
2024-08-09,27.04,27.06,27.03,27.05,115569.0
2024-08-12,27.04,27.12,27.015,27.1,129655.0
2024-08-13,27.175,27.205,27.145,27.185,200528.0
2024-08-14,27.195,27.27,27.195,27.225,166731.0
2024-08-15,27.145,27.165,27.09,27.155,183394.0
2024-08-16,27.175,27.185,27.12,27.165,164344.0
2024-08-19,27.145,27.195,27.14,27.185,182804.0
2024-08-20,27.26,27.29,27.235,27.29,190871.0
2024-08-21,27.26,27.33,27.22,27.26,298770.0
2024-08-22,27.215,27.225,27.135,27.145,284172.0
2024-08-23,27.225,27.29,27.185,27.27,249786.0
2024-08-26,27.27,27.27,27.205,27.215,150934.0
2024-08-27,27.165,27.23,27.125,27.22,147276.0
2024-08-28,27.195,27.22,27.135,27.145,202355.0
2024-08-29,27.095,27.095,27.06,27.08,181966.0
2024-08-30,27.09,27.115,27.01,27.04,108171.0
2024-09-03,27.135,27.205,27.135,27.205,255008.0
2024-09-04,27.24,27.335,27.22,27.33,263078.0
2024-09-05,27.365,27.385,27.3,27.365,224615.0
2024-09-06,27.365,27.48,27.3,27.395,366061.0
2024-09-09,27.385,27.47,27.345,27.46,169255.0
2024-09-10,27.46,27.55,27.435,27.52,255606.0
2024-09-11,27.48,27.565,27.45,27.47,188996.0
2024-09-12,27.49,27.52,27.445,27.49,207077.0
2024-09-13,27.54,27.56,27.5,27.52,195306.0
2024-09-16,27.595,27.635,27.565,27.615,293226.0
2024-09-17,27.605,27.635,27.54,27.56,264509.0
2024-09-18,27.54,27.61,27.485,27.49,245203.0
2024-09-19,27.46,27.52,27.45,27.51,204344.0
2024-09-20,27.5,27.54,27.45,27.5,163076.0
2024-09-23,27.46,27.54,27.415,27.52,254281.0
2024-09-24,27.45,27.525,27.45,27.51,232830.0
2024-09-25,27.45,27.46,27.41,27.42,221010.0
2024-09-26,27.45,27.45,27.365,27.39,232755.0
2024-09-27,27.48,27.565,27.46,27.525,423150.0
2024-09-30,27.545,27.625,27.515,27.525,291671.0
2024-10-01,27.545,27.625,27.535,27.585,284258.0
2024-10-02,27.43,27.43,27.39,27.41,301423.0
2024-10-03,27.335,27.355,27.26,27.285,289000.0
2024-10-04,27.115,27.145,27.095,27.105,501351.0
2024-10-07,27.035,27.045,26.98,27.025,486824.0
2024-10-08,27.015,27.085,27.01,27.085,259206.0
2024-10-09,27.045,27.075,27.0,27.075,244164.0
2024-10-10,27.055,27.135,27.025,27.125,265859.0
2024-10-11,27.065,27.18,27.025,27.16,286565.0
2024-10-15,27.26,27.295,27.19,27.275,783000.0
2024-10-16,27.335,27.385,27.325,27.365,1047035.0
2024-10-17,27.285,27.285,27.22,27.24,345773.0
2024-10-18,27.285,27.315,27.265,27.295,183014.0
2024-10-21,27.24,27.25,27.115,27.115,292381.0
2024-10-22,27.14,27.16,27.105,27.15,258250.0
2024-10-23,27.105,27.135,27.075,27.095,201150.0
2024-10-24,27.095,27.15,27.065,27.14,398370.0
2024-10-25,27.19,27.2,27.095,27.125,457204.0
2024-10-28,27.16,27.18,27.075,27.13,346159.0
2024-10-29,27.035,27.14,27.015,27.13,332113.0
2024-10-30,27.25,27.27,27.14,27.16,477504.0
2024-10-31,27.23,27.275,27.14,27.255,299669.0
2024-11-01,27.275,27.285,27.115,27.15,201740.0
2024-11-04,27.275,27.285,27.2,27.255,301677.0
2024-11-05,27.21,27.265,27.15,27.255,297320.0
2024-11-06,27.095,27.19,27.075,27.17,434197.0
2024-11-07,27.25,27.385,27.24,27.355,221174.0
2024-11-08,27.44,27.49,27.41,27.48,281115.0
2024-11-11,27.46,27.47,27.42,27.45,109283.0
2024-11-12,27.325,27.39,27.255,27.305,868803.0
2024-11-13,27.375,27.4,27.19,27.21,209885.0
2024-11-14,27.295,27.355,27.24,27.265,361399.0
2024-11-15,27.24,27.315,27.18,27.25,344761.0
2024-11-18,27.21,27.265,27.19,27.265,220477.0
2024-11-19,27.23,27.24,27.15,27.16,233429.0
2024-11-20,27.055,27.12,27.035,27.055,181660.0
2024-11-21,27.025,27.045,26.91,26.92,347743.0
2024-11-22,26.88,26.985,26.86,26.975,409224.0
2024-11-25,27.17,27.255,27.15,27.255,244069.0
2024-11-26,27.285,27.325,27.255,27.315,132241.0
2024-11-27,27.385,27.44,27.335,27.385,249113.0
2024-11-28,27.42,27.45,27.405,27.43,240679.0
2024-11-29,27.545,27.74,27.535,27.73,396354.0
2024-12-02,27.75,27.77,27.535,27.75,266919.0
2024-12-03,27.69,27.7,27.605,27.625,212152.0
2024-12-04,27.555,27.72,27.545,27.71,300365.0
2024-12-05,27.625,27.73,27.625,27.71,208807.0
2024-12-06,27.885,27.925,27.835,27.875,259122.0
2024-12-09,27.875,27.875,27.78,27.81,242710.0
2024-12-10,27.74,27.845,27.74,27.78,246610.0
2024-12-11,27.855,27.885,27.68,27.71,343117.0
2024-12-12,27.635,27.68,27.605,27.625,366634.0
2024-12-13,27.615,27.615,27.545,27.595,173479.0
2024-12-16,27.565,27.575,27.49,27.555,671168.0
2024-12-17,27.605,27.68,27.605,27.655,200714.0
2024-12-18,27.625,27.645,27.51,27.53,409722.0
2024-12-19,27.575,27.605,27.255,27.295,345924.0
2024-12-20,27.385,27.45,27.355,27.42,219127.0
2024-12-23,27.41,27.42,27.385,27.4,157834.0
2024-12-24,27.335,27.4,27.315,27.4,118673.0
2024-12-27,27.355,27.43,27.355,27.375,137958.0
2024-12-30,27.45,27.49,27.43,27.47,208796.0
2024-12-31,27.555,27.575,27.5,27.525,147930.0
2025-01-02,27.555,27.565,27.48,27.545,249890.0
2025-01-03,27.575,27.595,27.49,27.51,224841.0
2025-01-06,27.48,27.52,27.43,27.515,202452.0
2025-01-07,27.47,27.48,27.38,27.42,351771.0
2025-01-08,27.355,27.39,27.325,27.39,341466.0
2025-01-09,27.39,27.39,27.305,27.305,122244.0
2025-01-10,27.17,27.215,27.13,27.13,329687.0
2025-01-13,27.11,27.12,27.035,27.06,253733.0
2025-01-14,26.995,27.015,26.945,26.965,407304.0
2025-01-15,27.1,27.205,27.1,27.195,323536.0
2025-01-16,27.245,27.38,27.195,27.325,386264.0
2025-01-17,27.4,27.43,27.355,27.42,418377.0
2025-01-20,27.41,27.47,27.41,27.46,187337.0
2025-01-21,27.535,27.535,27.47,27.5,381483.0
2025-01-22,27.515,27.515,27.395,27.42,213594.0
2025-01-23,27.315,27.41,27.315,27.38,396592.0
2025-01-24,27.37,27.48,27.355,27.48,204834.0
2025-01-27,27.565,27.605,27.545,27.595,228025.0
2025-01-28,27.545,27.605,27.535,27.605,423899.0
2025-01-29,27.635,27.67,27.57,27.635,328125.0
2025-01-30,27.69,27.76,27.645,27.74,271006.0
2025-01-31,27.81,27.855,27.71,27.845,408563.0
2025-02-03,28.06,28.15,27.905,28.01,510035.0
2025-02-04,27.855,28.0,27.845,27.995,209977.0
2025-02-05,28.08,28.12,28.01,28.09,224593.0
2025-02-06,28.02,28.09,27.985,28.09,292974.0
2025-02-07,27.895,27.925,27.845,27.865,259240.0
2025-02-10,27.925,27.95,27.855,27.865,273827.0
2025-02-11,27.825,27.825,27.775,27.79,232986.0
2025-02-12,27.65,27.69,27.635,27.65,261292.0
2025-02-13,27.78,27.845,27.71,27.79,204112.0
2025-02-14,27.825,27.845,27.79,27.81,224691.0
2025-02-18,27.66,27.71,27.635,27.635,319595.0
2025-02-19,27.635,27.67,27.605,27.67,219484.0
2025-02-20,27.625,27.66,27.595,27.605,180068.0
2025-02-21,27.645,27.825,27.645,27.78,492490.0
2025-02-24,27.73,27.845,27.71,27.8,543358.0
2025-02-25,27.955,28.01,27.925,27.98,489182.0
2025-02-26,28.0,28.02,27.935,28.0,342789.0
2025-02-27,27.99,28.05,27.975,28.03,250850.0
2025-02-28,28.05,28.15,28.05,28.14,571032.0
2025-03-03,28.07,28.325,28.03,28.325,343729.0
2025-03-04,28.275,28.325,28.185,28.215,896106.0
2025-03-05,28.14,28.17,27.99,28.03,684011.0
2025-03-06,27.975,27.98,27.785,27.785,316678.0
2025-03-07,27.945,27.975,27.855,27.885,344219.0
2025-03-10,28.01,28.075,27.975,27.98,227712.0
2025-03-11,27.965,28.11,27.885,27.935,478439.0
2025-03-12,27.925,27.975,27.785,27.815,382472.0
2025-03-13,27.76,27.915,27.71,27.865,290931.0
2025-03-14,27.865,27.915,27.805,27.855,205651.0
2025-03-17,27.975,28.05,27.93,27.945,242318.0
2025-03-18,27.845,27.975,27.815,27.935,359957.0
2025-03-19,27.945,28.02,27.865,27.99,242206.0
2025-03-20,28.1,28.11,27.965,27.99,401216.0
2025-03-21,28.02,28.04,27.945,28.0,302861.0
2025-03-24,27.98,27.99,27.885,27.905,230317.0
2025-03-25,27.895,27.975,27.88,27.905,227019.0
2025-03-26,27.865,27.905,27.765,27.795,194053.0
2025-03-27,27.795,27.865,27.775,27.835,148863.0
2025-03-28,27.895,27.98,27.89,27.97,219751.0
2025-03-31,28.08,28.08,27.99,28.07,210033.0
2025-04-01,28.12,28.185,28.1,28.175,192382.0
2025-04-02,28.255,28.255,28.07,28.165,559147.0
2025-04-03,28.225,28.225,28.07,28.07,640708.0
2025-04-04,28.235,28.335,28.15,28.15,1551382.0
2025-04-07,28.04,28.12,27.8,27.815,1534299.0
2025-04-08,27.69,27.835,27.67,27.71,542399.0
2025-04-09,27.61,27.67,27.425,27.61,761942.0
2025-04-10,27.57,27.65,27.475,27.51,325822.0
2025-04-11,27.435,27.495,27.355,27.445,419080.0
2025-04-14,27.6,27.735,27.54,27.71,212568.0
2025-04-15,27.68,27.775,27.67,27.745,160396.0
2025-04-16,27.785,27.835,27.7,27.815,362436.0
2025-04-17,27.825,27.825,27.72,27.755,171116.0
2025-04-21,27.68,27.7,27.52,27.55,244522.0
2025-04-22,27.6,27.63,27.57,27.63,261147.0
2025-04-23,27.745,27.785,27.54,27.58,294117.0
2025-04-24,27.65,27.72,27.6,27.68,177956.0
2025-04-25,27.745,27.745,27.66,27.67,214254.0
2025-04-28,27.63,27.725,27.61,27.715,228902.0
2025-04-29,27.685,27.805,27.685,27.805,149860.0
2025-04-30,27.845,27.925,27.81,27.905,161648.0
2025-05-01,27.855,27.855,27.765,27.845,212684.0
2025-05-02,27.755,27.795,27.66,27.745,205813.0
2025-05-05,27.715,27.765,27.685,27.765,163856.0
2025-05-06,27.68,27.805,27.68,27.805,142557.0
2025-05-07,27.815,27.94,27.815,27.915,172115.0
2025-05-08,27.865,27.865,27.725,27.725,188354.0
2025-05-09,27.795,27.865,27.775,27.845,141889.0
2025-05-12,27.735,27.805,27.705,27.775,142942.0
2025-05-13,27.795,27.795,27.715,27.775,190525.0
2025-05-14,27.735,27.765,27.7,27.715,378198.0
2025-05-15,27.795,27.905,27.775,27.875,138154.0
2025-05-16,27.915,27.94,27.85,27.855,285370.0
2025-05-20,27.67,27.725,27.63,27.66,261334.0
2025-05-21,27.53,27.56,27.47,27.48,294131.0
2025-05-22,27.45,27.56,27.44,27.54,219995.0
2025-05-23,27.59,27.61,27.54,27.58,196910.0
2025-05-26,27.64,27.685,27.62,27.63,166736.0
2025-05-27,27.695,27.775,27.675,27.765,197420.0
2025-05-28,27.685,27.805,27.655,27.785,135671.0
2025-05-29,27.795,27.875,27.775,27.865,229805.0
2025-05-30,27.805,27.905,27.795,27.905,142558.0
2025-06-02,27.865,27.885,27.83,27.865,300340.0
2025-06-03,27.855,27.865,27.775,27.805,255986.0
2025-06-04,27.825,27.885,27.785,27.855,213421.0
2025-06-05,27.805,27.895,27.785,27.855,155888.0
2025-06-06,27.765,27.765,27.665,27.695,153262.0
2025-06-09,27.63,27.725,27.61,27.655,165575.0
2025-06-10,27.755,27.765,27.685,27.705,152072.0
2025-06-11,27.675,27.705,27.655,27.675,155771.0
2025-06-12,27.745,27.745,27.675,27.705,141108.0
2025-06-13,27.65,27.675,27.6,27.61,221382.0
2025-06-16,27.59,27.655,27.57,27.57,166134.0
2025-06-17,27.62,27.65,27.58,27.62,210538.0
2025-06-18,27.655,27.745,27.64,27.685,223488.0
2025-06-19,27.715,27.745,27.685,27.705,199824.0
2025-06-20,27.715,27.795,27.685,27.755,184482.0
2025-06-23,27.825,27.925,27.815,27.845,178301.0
2025-06-24,27.735,27.885,27.735,27.855,377640.0
2025-06-25,27.725,27.775,27.715,27.735,213135.0
2025-06-26,27.735,27.825,27.725,27.765,153706.0
2025-06-27,27.775,27.93,27.745,27.835,312074.0
2025-06-30,27.895,27.96,27.855,27.92,154256.0
2025-07-02,27.775,27.805,27.735,27.755,239369.0
2025-07-03,27.755,27.775,27.705,27.725,224022.0
2025-07-04,27.825,27.855,27.775,27.795,216026.0
2025-07-07,27.755,27.755,27.685,27.695,304567.0
2025-07-08,27.645,27.685,27.635,27.655,176030.0
2025-07-09,27.675,27.775,27.675,27.765,156489.0
2025-07-10,27.735,27.735,27.675,27.715,242472.0
2025-07-11,27.625,27.625,27.54,27.565,175049.0
2025-07-14,27.52,27.555,27.49,27.53,222803.0
2025-07-15,27.48,27.49,27.34,27.38,216050.0
2025-07-16,27.42,27.47,27.36,27.41,226916.0
2025-07-17,27.4,27.46,27.4,27.42,206763.0
2025-07-18,27.45,27.48,27.41,27.42,289355.0
2025-07-21,27.5,27.565,27.5,27.51,135678.0
2025-07-22,27.54,27.595,27.54,27.545,162746.0
2025-07-23,27.54,27.55,27.445,27.45,174284.0
2025-07-24,27.42,27.5,27.41,27.47,180341.0
2025-07-25,27.48,27.575,27.45,27.545,147643.0
2025-07-28,27.545,27.575,27.5,27.52,247306.0
2025-07-29,27.545,27.635,27.54,27.615,253009.0
2025-07-30,27.575,27.655,27.565,27.605,244379.0
2025-07-31,27.605,27.705,27.605,27.675,149539.0
2025-08-01,27.775,27.825,27.755,27.765,343326.0
2025-08-05,27.785,27.825,27.775,27.805,150029.0
2025-08-06,27.765,27.805,27.725,27.775,184458.0
2025-08-07,27.775,27.845,27.765,27.775,136450.0
2025-08-08,27.825,27.845,27.785,27.825,187368.0
2025-08-11,27.815,27.845,27.78,27.795,123000.0
2025-08-12,27.725,27.735,27.655,27.685,195778.0
2025-08-13,27.755,27.795,27.725,27.765,259613.0
2025-08-14,27.785,27.795,27.705,27.745,184300.0
2025-08-15,27.665,27.705,27.655,27.665,185905.0
2025-08-18,27.635,27.645,27.575,27.575,249942.0
2025-08-19,27.625,27.705,27.625,27.675,212104.0
2025-08-20,27.635,27.71,27.615,27.675,214066.0
2025-08-21,27.655,27.675,27.585,27.585,138870.0
2025-08-22,27.655,27.735,27.645,27.695,174942.0
2025-08-25,27.645,27.655,27.615,27.635,158190.0
2025-08-26,27.645,27.675,27.625,27.655,164267.0
2025-08-27,27.615,27.665,27.585,27.645,223508.0
2025-08-28,27.685,27.725,27.655,27.725,176001.0
2025-08-29,27.725,27.815,27.725,27.815,208775.0
2025-09-02,27.665,27.71,27.635,27.685,189041.0
2025-09-03,27.715,27.825,27.705,27.785,226743.0
2025-09-04,27.875,27.895,27.835,27.885,146483.0
2025-09-05,28.015,28.045,27.995,28.015,220179.0
2025-09-08,28.11,28.17,28.095,28.16,222101.0
2025-09-09,28.16,28.17,28.095,28.14,204803.0
2025-09-10,28.21,28.27,28.16,28.23,169337.0
2025-09-11,28.25,28.285,28.22,28.24,142335.0
2025-09-12,28.2,28.25,28.18,28.25,388483.0
2025-09-15,28.25,28.29,28.23,28.23,411624.0
2025-09-16,28.28,28.31,28.26,28.3,223572.0
2025-09-17,28.33,28.37,28.22,28.26,375857.0
2025-09-18,28.23,28.3,28.18,28.26,194551.0
2025-09-19,28.29,28.29,28.23,28.27,237369.0
2025-09-22,28.31,28.31,28.23,28.27,339292.0
2025-09-23,28.26,28.29,28.23,28.27,338231.0
2025-09-24,28.23,28.28,28.2,28.24,293746.0
2025-09-25,28.22,28.23,28.18,28.22,238528.0
2025-09-26,28.22,28.275,28.185,28.22,234154.0
2025-09-29,28.26,28.34,28.26,28.31,220953.0
2025-09-30,28.29,28.38,28.29,28.35,293337.0
2025-10-01,28.34,28.39,28.27,28.29,282777.0
2025-10-02,28.3,28.355,28.26,28.31,295687.0
2025-10-03,28.32,28.35,28.285,28.31,307140.0
2025-10-06,28.25,28.28,28.23,28.23,364203.0
2025-10-07,28.25,28.29,28.21,28.28,379945.0
2025-10-08,28.3,28.32,28.26,28.27,275283.0
2025-10-09,28.27,28.3,28.24,28.24,313434.0
2025-10-10,28.28,28.34,28.24,28.34,324990.0
2025-10-14,28.34,28.41,28.33,28.4,267067.0
2025-10-15,28.42,28.48,28.4,28.43,278571.0
2025-10-16,28.45,28.52,28.43,28.51,359904.0
2025-10-17,28.5,28.52,28.47,28.5,181549.0
2025-10-20,28.56,28.59,28.53,28.56,237749.0
2025-10-21,28.59,28.59,28.52,28.53,288928.0
2025-10-22,28.56,28.57,28.52,28.56,212643.0
2025-10-23,28.53,28.55,28.495,28.5,275595.0
2025-10-24,28.59,28.59,28.535,28.54,197600.0
2025-10-27,28.55,28.62,28.52,28.62,356929.0
2025-10-28,28.64,28.66,28.61,28.65,273393.0
2025-10-29,28.59,28.6,28.46,28.48,244071.0
2025-10-30,28.47,28.54,28.44,28.51,305433.0
2025-10-31,28.5,28.54,28.48,28.54,313463.0
2025-11-03,28.5,28.54,28.475,28.54,216530.0
2025-11-04,28.48,28.515,28.45,28.48,399037.0
2025-11-05,28.51,28.52,28.47,28.49,158315.0
2025-11-06,28.52,28.6,28.52,28.58,262160.0
2025-11-07,28.48,28.53,28.46,28.49,277832.0
2025-11-10,28.47,28.51,28.46,28.48,297415.0
2025-11-11,28.5,28.54,28.47,28.54,240117.0
2025-11-12,28.52,28.57,28.51,28.53,286052.0
2025-11-13,28.5,28.54,28.48,28.49,365804.0
2025-11-14,28.48,28.48,28.39,28.41,289962.0
2025-11-17,28.39,28.42,28.37,28.38,179823.0
2025-11-18,28.41,28.41,28.3,28.32,279356.0
2025-11-19,28.38,28.4,28.3,28.3,361415.0
2025-11-20,28.34,28.4,28.34,28.36,583708.0
2025-11-21,28.4,28.435,28.38,28.42,213239.0
2025-11-24,28.46,28.48,28.44,28.48,147900.0
2025-11-25,28.5,28.57,28.5,28.53,238858.0
2025-11-26,28.53,28.59,28.51,28.58,294547.0