Date,Open,High,Low,Close,Volume
2001-01-11,12.157549958584902,12.157549958584902,12.113259991378882,12.135404552601464,13200.0
2001-01-12,12.11325899959601,12.11325899959601,12.091113595425742,12.11325899959601,13200.0
2001-01-15,12.135404552601464,12.135404552601464,12.091114585395443,12.135404552601464,19200.0
2001-01-16,12.13540340962511,12.13540340962511,12.06896888745367,12.091113446590557,21800.0
2001-01-17,12.091113595425742,12.135403559005484,12.046824476606794,12.11325899959601,26500.0
2001-01-18,12.135404552601464,12.135404552601464,12.135404552601464,12.135404552601464,9100.0
2001-01-19,12.135404552601464,12.157549958584902,12.135404552601464,12.135404552601464,10800.0
2001-01-22,12.157548963175753,12.157548963175753,12.11325899959601,12.11325899959601,29100.0
2001-01-23,12.135403559005484,12.135403559005484,12.06896903601627,12.11325899959601,37000.0
2001-01-24,12.091113446590557,12.091113446590557,12.024678924419112,12.091113446590557,34800.0
2001-01-25,12.091113446590557,12.091113446590557,12.06896888745367,12.091113446590557,4900.0
2001-01-26,12.135401019752823,12.157546419289314,12.113256464976953,12.157546419289314,17400.0
2001-01-29,12.157543463928397,12.157543463928397,12.130968990944565,12.130968990944565,17700.0
2001-01-30,12.157549958584902,12.157549958584902,12.130975471404772,12.135404552601464,10100.0
2001-01-31,12.17525552207028,12.17968459965956,12.135394668526946,12.17968459965956,28200.0
2001-02-01,12.113252202808765,12.223976627249868,12.113252202808765,12.223976627249868,12800.0
2001-02-02,12.175265626431878,12.175265626431878,12.157550146132705,12.175265626431878,9300.0
2001-02-05,12.175265626431878,12.175265626431878,12.157550146132705,12.175265626431878,16800.0
2001-02-06,12.175265626431878,12.175265626431878,12.157550146132705,12.175265626431878,11600.0
2001-02-07,12.17526189415789,12.17526189415789,12.157546419289314,12.157546419289314,9100.0
2001-02-08,12.170832829513182,12.170832829513182,12.144259194796687,12.170832829513182,5600.0
2001-02-09,12.179697566435406,12.201842133197225,12.179697566435406,12.201842133197225,4000.0
2001-02-12,12.219545453202896,12.219545453202896,12.17968459965956,12.17968459965956,60000.0
2001-02-13,12.192979077114858,12.197408157335756,12.144260039445632,12.148689119666534,57100.0
2001-02-14,12.17083367601036,12.17083367601036,12.135401879003831,12.148689119666534,19400.0
2001-02-15,12.130971585917466,12.130971585917466,12.091110712675368,12.095539792453446,26000.0
2001-02-16,12.135404739807637,12.175265626431878,12.113260178243443,12.175265626431878,35500.0
2001-02-19,12.197407308990291,12.197407308990291,12.157546434535243,12.170832829513182,29000.0
2001-02-20,12.166402797332692,12.166402797332692,12.139829164696122,12.166402797332692,14200.0
2001-02-21,12.17968459965956,12.17968459965956,12.166397366891724,12.17968459965956,11100.0
2001-02-22,12.170826444481,12.17968459965956,12.170826444481,12.17968459965956,8800.0
2001-02-23,12.197409306315553,12.197409306315553,12.1796929837631,12.19298022567744,19400.0
2001-02-26,12.201835804516326,12.21955212454578,12.201835804516326,12.21955212454578,21300.0
2001-02-27,12.219547548900984,12.223976627249868,12.219547548900984,12.223976627249868,24400.0
2001-02-28,12.22840959410022,12.263841387397884,12.22840959410022,12.263841387397884,13900.0
2001-03-01,12.281556861666424,12.281556861666424,12.25055414812604,12.263841387397884,28800.0
2001-03-02,12.27269870215186,12.277127781909142,12.237266908854195,12.263841387397884,32800.0
2001-03-05,12.268268591798478,12.268268591798478,12.201833250355303,12.25941043363799,22200.0
2001-03-06,12.254985930933906,12.254985930933906,12.250556850199716,12.254985930933906,16100.0
2001-03-07,12.294842396867317,12.294842396867317,12.290413317723909,12.294842396867317,10900.0
2001-03-08,12.325846202138791,12.33027528167604,12.312558963527051,12.33027528167604,10400.0
2001-03-09,12.330270641048262,12.330270641048262,12.29040978497563,12.325841563177944,12300.0
2001-03-12,12.33027528167604,12.334704361213284,12.325846202138791,12.33027528167604,12000.0
2001-03-13,12.334704361213284,12.334704361213284,12.321417122601543,12.33027528167604,13300.0
2001-03-14,12.347996379749548,12.352425461304302,12.343568142955718,12.343568142955718,9800.0
2001-03-15,12.3524272857373,12.3524272857373,12.347998203528377,12.3524272857373,12100.0
2001-03-16,12.37900017419831,12.414431982515334,12.37900017419831,12.401144737611096,18600.0
2001-03-19,12.396709895131304,12.396709895131304,12.356849023703184,12.356849023703184,34300.0
2001-03-20,12.40113196960529,12.418848277903846,12.378987428992168,12.418848277903846,16600.0
2001-03-21,12.418850998379122,12.423279231663738,12.401134686199628,12.423279231663738,10700.0
2001-03-22,12.423287673611052,12.4454330788838,12.410001275208236,12.4454330788838,17400.0
2001-03-23,12.41885746344735,12.41885746344735,12.409999302746176,12.414428383096764,10600.0
2001-03-26,12.370137246413597,12.370137246413597,12.33470545174358,12.365708166484769,12900.0
2001-03-27,12.378992379102186,12.378992379102186,12.290412491708231,12.308128807091189,14600.0
2001-03-28,12.33027528167604,12.33027528167604,12.308130728750346,12.33027528167604,13000.0
2001-03-29,12.330277003052773,12.330277003052773,12.312560682430478,12.312560682430478,7800.0
2001-03-30,12.281557966102136,12.312560682430478,12.281557966102136,12.312560682430478,29700.0
2001-04-02,12.325850549085116,12.325850549085116,12.223984218084947,12.268274184316578,34300.0
2001-04-03,12.241695988611475,12.263841387397884,12.223980514342935,12.263841387397884,8500.0
2001-04-04,12.268277934555554,12.312567069564912,12.268277934555554,12.290422502060236,3300.0
2001-04-05,12.29041612641328,12.312560682430478,12.26827157039608,12.312560682430478,6100.0
2001-04-06,12.268279971345889,12.334714529650542,12.268279971345889,12.334714529650542,19200.0
2001-04-09,12.312559072698548,12.356849023703184,12.312559072698548,12.356849023703184,9100.0
2001-04-10,12.334706083208344,12.334706083208344,12.26827157039608,12.312560682430478,5400.0
2001-04-11,12.24613231762873,12.24613231762873,12.20184233859846,12.24613231762873,7400.0
2001-04-12,12.268277729524408,12.268277729524408,12.22398775049414,12.24613231762873,2900.0
2001-04-16,12.246125759829326,12.246125759829326,12.201835804516326,12.21955212454578,8100.0
2001-04-17,12.219553864745368,12.219553864745368,12.1796929837631,12.19298022567744,6400.0
2001-04-18,12.17968668852136,12.223976627249868,12.17968668852136,12.223976627249868,11700.0
2001-04-19,12.22398754472011,12.290422089766638,12.201842133197225,12.201842133197225,9400.0
2001-04-20,12.268277729524408,12.268277729524408,12.24613231762873,12.24613231762873,9200.0
2001-04-23,12.268277729524408,12.268277729524408,12.22398775049414,12.24613231762873,7000.0
2001-04-24,12.268274184316578,12.268274184316578,12.268274184316578,12.268274184316578,1500.0
2001-04-25,12.290422502060236,12.290422502060236,12.268277934555554,12.290422502060236,2700.0
2001-04-26,12.24612877882034,12.268274184316578,12.24612877882034,12.268274184316578,8500.0
2001-04-27,12.246121174233958,12.246121174233958,12.223976627249868,12.223976627249868,24400.0
2001-04-30,12.19741389565372,12.201842133197225,12.179697566435406,12.201842133197225,6600.0
2001-05-01,12.20183209164814,12.215119327627088,12.179687543110273,12.215119327627088,4900.0
2001-05-02,12.19741025785793,12.19741025785793,12.19741025785793,12.19741025785793,4600.0
2001-05-03,12.22398775049414,12.24613231762873,12.22398775049414,12.24613231762873,6800.0
2001-05-04,12.290418745051976,12.290418745051976,12.268274184316578,12.268274184316578,4000.0
2001-05-07,12.263841387397884,12.263841387397884,12.263841387397884,12.263841387397884,8800.0
2001-05-08,12.268274184316578,12.268274184316578,12.24612877882034,12.268274184316578,4400.0
2001-05-09,12.268274184316578,12.268274184316578,12.24612877882034,12.268274184316578,11300.0
2001-05-10,12.237274152870455,12.24613231762873,12.237274152870455,12.24613231762873,10600.0
2001-05-11,12.223981204553144,12.223981204553144,12.201835804516326,12.21955212454578,11600.0
2001-05-14,12.15754005647334,12.17968459965956,12.15754005647334,12.17968459965956,16700.0
2001-05-15,12.157545466669072,12.157545466669072,12.135400068867812,12.15311638710882,5900.0
2001-05-16,12.157549958584902,12.157549958584902,12.091114585395443,12.135404552601464,19700.0
2001-05-17,12.091116076383225,12.091116076383225,12.024681539762405,12.046826948476651,15100.0
2001-05-18,12.11325899959601,12.11325899959601,12.073398116850322,12.11325899959601,8500.0
2001-05-22,12.13540340962511,12.13540340962511,12.091113446590557,12.091113446590557,7800.0
2001-05-23,12.135404552601464,12.135404552601464,12.091114585395443,12.135404552601464,5500.0
2001-05-24,12.135404552601464,12.157549958584902,12.135404552601464,12.135404552601464,10500.0
2001-05-25,12.11325899959601,12.11325899959601,12.06896903601627,12.11325899959601,7700.0
2001-05-28,12.135404552601464,12.135404552601464,12.135404552601464,12.135404552601464,11400.0
2001-05-29,11.781083074775175,12.157546419289314,11.781083074775175,12.157546419289314,8600.0
2001-05-30,12.135404552601464,12.135404552601464,12.091114585395443,12.135404552601464,7600.0
2001-05-31,12.130975471404772,12.179694519807478,12.130975471404772,12.135404552601464,70400.0
2001-06-01,12.17968668852136,12.246121174233958,12.17968668852136,12.223976627249868,7700.0
2001-06-04,12.268274184316578,12.285989663952728,12.223984218084947,12.268274184316578,5500.0
2001-06-05,12.290422502060236,12.290422502060236,12.268277934555554,12.290422502060236,7300.0
2001-06-06,12.290424542527028,12.334714529650542,12.268279971345889,12.334714529650542,11100.0
2001-06-07,12.33471248183069,12.33471248183069,12.290422502060236,12.290422502060236,6700.0
2001-06-08,12.290422502060236,12.290422502060236,12.290422502060236,12.290422502060236,11400.0
2001-06-11,12.312569113708165,12.334714529650542,12.290424542527028,12.334714529650542,28200.0
2001-06-12,12.356849023703184,12.356849023703184,12.334704470581142,12.356849023703184,20900.0
2001-06-13,12.334714529650542,12.334714529650542,12.334714529650542,12.334714529650542,2100.0
2001-06-14,12.378994421585782,12.378994421585782,12.334704470581142,12.356849023703184,17500.0
2001-06-15,12.356845498825567,12.378990890391034,12.334700952020414,12.378990890391034,12300.0
2001-06-18,12.378990890391034,12.378990890391034,12.356845498825567,12.378990890391034,9600.0
2001-06-19,12.35685910083168,12.35685910083168,12.312569113708165,12.334714529650542,16300.0
2001-06-20,12.356845498825567,12.378990890391034,12.31698463876804,12.378990890391034,5300.0
2001-06-21,12.401135437196189,12.401135437196189,12.378990890391034,12.378990890391034,6500.0
2001-06-22,12.356854766024584,12.401144737611096,12.334710202611795,12.401144737611096,23100.0
2001-06-25,12.824819502824484,12.824819502824484,12.366790234866468,12.389691348815765,48600.0
2001-06-26,12.412594126717376,12.412594126717376,12.34388990687346,12.366791022280914,38700.0
2001-06-27,12.366784232706994,12.366784232706994,12.320981153417195,12.320981153417195,11600.0
2001-06-28,12.320984233557448,12.320984233557448,12.229378925698386,12.229378925698386,27200.0
2001-06-29,12.229378925698386,12.229378925698386,12.206476943517655,12.229378925698386,11600.0
2001-07-03,12.366783399591217,12.366783399591217,12.16066999348296,12.20647306968713,19600.0
2001-07-04,12.229378925698386,12.229378925698386,12.183575834958214,12.229378925698386,8500.0
2001-07-05,12.183575834958214,12.229378925698386,12.183575834958214,12.229378925698386,7400.0
2001-07-06,12.252283860130245,12.252283860130245,12.252283860130245,12.252283860130245,15700.0
2001-07-09,12.2522738738263,12.275174970871088,12.2522738738263,12.275174970871088,6200.0
2001-07-10,12.27518497584074,12.27518497584074,12.229382744419748,12.252283860130245,3300.0
2001-07-11,12.2522738738263,12.298076941536731,12.2522738738263,12.275174970871088,6000.0
2001-07-12,12.27518497584074,12.27518497584074,12.229382744419748,12.252283860130245,7100.0
2001-07-13,12.252283860130245,12.252283860130245,12.252283860130245,12.252283860130245,6300.0
2001-07-16,12.2522738738263,12.298076941536731,12.2522738738263,12.275174970871088,5700.0
2001-07-17,12.298078983723544,12.32098008457123,12.298078983723544,12.298078983723544,11000.0
2001-07-18,12.320987917844452,12.366791022280914,12.320987917844452,12.366791022280914,8200.0
2001-07-19,12.366791022280914,12.366791022280914,12.320987917844452,12.366791022280914,3900.0
2001-07-20,12.366790234866468,12.412593336386566,12.366790234866468,12.389691348815765,7900.0
2001-07-23,12.385105861087908,12.38968538277538,12.37136467516226,12.375945070470811,2200.0
2001-07-24,12.40800575101344,12.412586145874211,12.36678307088747,12.412586145874211,6100.0
2001-07-25,12.40800575101344,12.412586145874211,12.38052425546979,12.412586145874211,36500.0
2001-07-26,12.389684171570345,12.412586145874211,12.385104650330565,12.412586145874211,8100.0
2001-07-27,12.435491080306072,12.435491080306072,12.435491080306072,12.435491080306072,6700.0
2001-07-30,12.435491080306072,12.435491080306072,12.39426838747152,12.435491080306072,5400.0
2001-07-31,12.45839877947613,12.45839877947613,12.412595669347288,12.45839877947613,20100.0
2001-08-01,12.458393061670415,12.458393061670415,12.389687991198652,12.435491080306072,12200.0
2001-08-02,12.412586145874211,12.412586145874211,12.36678307088747,12.412586145874211,21500.0
2001-08-03,12.389691348815765,12.389691348815765,12.366790234866468,12.389691348815765,4800.0
2001-08-07,12.36678307088747,12.412586145874211,12.36678307088747,12.412586145874211,4800.0
2001-08-08,12.435491080306072,12.435491080306072,12.412589972562994,12.435491080306072,13500.0
2001-08-09,12.504192836649128,12.504192836649128,12.458390630102423,12.481291733375777,3500.0
2001-08-10,12.50419298149003,12.50419298149003,12.50419298149003,12.50419298149003,5500.0
2001-08-13,12.550003771933149,12.550003771933149,12.52710265432586,12.550003771933149,2600.0
2001-08-14,12.549996255074287,12.549996255074287,12.527095151183683,12.527095151183683,9200.0
2001-08-15,12.549996062188384,12.549996062188384,12.50419298149003,12.50419298149003,15800.0
2001-08-16,12.504200663096931,12.550003771933149,12.481299545489644,12.550003771933149,13500.0
2001-08-17,12.595798895526448,12.595798895526448,12.591218500184452,12.595798895526448,23400.0
2001-08-20,12.572897792437562,12.595798895526448,12.554576211069582,12.595798895526448,15000.0
2001-08-21,12.572898568991592,12.572898568991592,12.549996590867105,12.572898568991592,13400.0
2001-08-22,12.595798895526448,12.595798895526448,12.572897792437562,12.595798895526448,12200.0
2001-08-23,12.595798895526448,12.595798895526448,12.572897792437562,12.595798895526448,3600.0
2001-08-24,12.595799673494948,12.595799673494948,12.572898568991592,12.572898568991592,6900.0
2001-08-27,12.618701986799502,12.618701986799502,12.572899773405195,12.618701986799502,6500.0
2001-08-28,12.641605078072557,12.641605078072557,12.641605078072557,12.641605078072557,42800.0
2001-08-29,12.664506186782276,12.664506186782276,12.618703095741536,12.641605078072557,8100.0
2001-08-30,12.6874070541334,12.6874070541334,12.618701986799502,12.618701986799502,3800.0
2001-08-31,12.595800292520318,12.664504483028011,12.595800292520318,12.664504483028011,5800.0
2001-09-04,12.710309277823017,12.710309277823017,12.618703095741536,12.641605078072557,20800.0
2001-09-05,12.641603377399171,12.664504483028011,12.618701398149156,12.664504483028011,5400.0
2001-09-06,12.687412182198072,12.710313298151512,12.687412182198072,12.687412182198072,4600.0
2001-09-07,12.73321590691558,12.779019017813884,12.73321590691558,12.779019017813884,6700.0
2001-09-10,12.801921010073878,12.801921010073878,12.756117899175573,12.779019017813884,6900.0
2001-09-11,12.779019017813884,12.779019017813884,12.73321590691558,12.779019017813884,8800.0
2001-09-13,12.82481389247746,12.93932115937458,12.82481389247746,12.916420055443602,46400.0
2001-09-14,12.916432158699743,12.939333284090065,12.893530159687485,12.939333284090065,31400.0
2001-09-17,12.939328365376294,12.939328365376294,12.870624141700386,12.893525258385154,25700.0
2001-09-18,12.91642064278093,12.91642064278093,12.870617559215091,12.870617559215091,5000.0
2001-09-19,12.847715580621598,12.91642064278093,12.847715580621598,12.870617559215091,3900.0
2001-09-20,12.93932115937458,12.93932115937458,12.89351807789151,12.916420055443602,10400.0
2001-09-21,12.93474796731502,12.939328365376294,12.870624141700386,12.893525258385154,5300.0
2001-09-24,12.8706199983916,12.8706199983916,12.36678773092591,12.824816906145388,8700.0
2001-09-25,12.89351807789151,12.916420055443602,12.870616973960532,12.916420055443602,9000.0
2001-09-26,12.870616973960532,12.916420055443602,12.870616973960532,12.916420055443602,11800.0
2001-09-27,12.939333284090065,12.939333284090065,12.893530159687485,12.939333284090065,5500.0
2001-09-28,12.939321747753269,12.939321747753269,12.870617559215091,12.870617559215091,18200.0
2001-10-01,12.893515697811283,12.893515697811283,12.824811525079689,12.847712624783236,3900.0
2001-10-02,12.916420055443602,12.93474076386416,12.870616973960532,12.916420055443602,22900.0
2001-10-03,12.93474936813477,12.93474936813477,12.90726785041251,12.90726785041251,17800.0
2001-10-04,12.962224736311914,12.985126718233376,12.939323628011731,12.95306481716461,14400.0
2001-10-05,12.953062345905836,12.962222263305556,12.916420055443602,12.916420055443602,5700.0
2001-10-09,12.962234409480391,12.962234409480391,12.939333284090065,12.939333284090065,4200.0
2001-10-10,12.916432158699743,12.962234409480391,12.916432158699743,12.939333284090065,5500.0
2001-10-11,12.916427248691525,12.939328365376294,12.870624141700386,12.893525258385154,27900.0
2001-10-12,12.916420055443602,12.916420055443602,12.870616973960532,12.916420055443602,32400.0
2001-10-15,12.939323293359635,12.96222440106752,12.916422185651752,12.934742897093807,6800.0
2001-10-16,12.962223473251507,12.962223473251507,12.93932236718285,12.962223473251507,23700.0
2001-10-17,12.962226422782209,12.985128407683368,12.916424200222677,12.985128407683368,11000.0
2001-10-18,12.985128407683368,12.985128407683368,12.962226422782209,12.985128407683368,18200.0
2001-10-19,13.00802951896313,13.00802951896313,12.985128407683368,12.985128407683368,10900.0
2001-10-22,12.985128407683368,12.985128407683368,12.962226422782209,12.985128407683368,16300.0
2001-10-23,13.008032599904002,13.03093459022948,12.98513148320013,13.03093459022948,22800.0
2001-10-24,13.03092552178312,13.05382662254972,13.008023547395522,13.05382662254972,5800.0
2001-10-25,13.076727723316324,13.076727723316324,13.03092552178312,13.05382662254972,15100.0
2001-10-26,13.09962969770392,13.09962969770392,13.05382662254972,13.05382662254972,14500.0
2001-10-29,13.122532402557823,13.14543437974494,13.122532402557823,13.14543437974494,9700.0
2001-10-30,13.168339451823382,13.191240562291052,13.145438341355714,13.191240562291052,18000.0
2001-10-31,13.14543210848045,13.2141362809289,13.12253013525033,13.2141362809289,9500.0
2001-11-01,13.237037380538068,13.237037380538068,13.168333208089615,13.2141362809289,16200.0
2001-11-02,13.214142546380083,13.214142546380083,13.145438341355714,13.191240562291052,12300.0
2001-11-05,13.19123430769878,13.2141362809289,13.14543210848045,13.2141362809289,12100.0
2001-11-06,13.214142546380083,13.237043656847757,13.191240562291052,13.191240562291052,14200.0
2001-11-07,13.32864693879731,13.32864693879731,13.25994274875828,13.30574495970352,27700.0
2001-11-08,13.30574495970352,13.30574495970352,13.25994274875828,13.30574495970352,6800.0
2001-11-09,13.32864693879731,13.32864693879731,13.2828438542309,13.30574495970352,2700.0
2001-11-12,13.30116990892042,13.319490624733096,13.28284831948627,13.28284831948627,2900.0
2001-11-13,13.25995167926902,13.25995167926902,13.214148563854442,13.25995167926902,19300.0
2001-11-14,13.18665920229411,13.191238724852658,13.122534529398257,13.163757221395146,22000.0
2001-11-15,13.122534509899213,13.122534509899213,12.985126119194588,13.026348811130225,14200.0
2001-11-16,13.008025344788628,13.008025344788628,12.847714996408437,12.916420055443602,21900.0
2001-11-19,12.893522215321518,12.985128407683368,12.893522215321518,12.985128407683368,13400.0
2001-11-20,13.008037533882971,13.008037533882971,12.916432158699743,12.939333284090065,31300.0
2001-11-21,12.916432158699743,12.939333284090065,12.893530159687485,12.939333284090065,4000.0
2001-11-22,12.916420055443602,12.916420055443602,12.870616973960532,12.916420055443602,3500.0
2001-11-23,12.89351773998242,12.9393208202651,12.870616636651627,12.8980981353728,17300.0
2001-11-26,12.89811055948994,12.962234409480391,12.89811055948994,12.939333284090065,13300.0
2001-11-27,12.893530159687485,12.939333284090065,12.870629034297163,12.939333284090065,7100.0
2001-11-28,12.939333284090065,12.985136408492648,12.939333284090065,12.939333284090065,6800.0
2001-11-29,12.939325311502444,13.030931503864291,12.939325311502444,12.985128407683368,25100.0
2001-11-30,13.03093459022948,13.076736823637226,13.03093459022948,13.03093459022948,14300.0
2001-12-03,13.07673247856098,13.099634461276692,13.030930260372184,13.07673247856098,35800.0
2001-12-04,13.099627854059522,13.122528951603018,13.076725882895154,13.081306277128029,4400.0
2001-12-05,13.076741783675878,13.076741783675878,12.939333284090065,12.939333284090065,10200.0
2001-12-06,12.962222263305556,12.962222263305556,12.916420055443602,12.916420055443602,8700.0
2001-12-07,12.939329010283776,12.939329010283776,12.875205181473154,12.875205181473154,13900.0
2001-12-10,12.893530159687485,12.939333284090065,12.870629034297163,12.939333284090065,9200.0
2001-12-11,12.916424200222677,12.985128407683368,12.916424200222677,12.985128407683368,5100.0
2001-12-12,12.962231299362497,13.00803441277522,12.962231299362497,13.003454014071776,8900.0
2001-12-13,12.962222263305556,13.008025344788628,12.916420055443602,12.916420055443602,14300.0
2001-12-14,12.96222948206106,12.96222948206106,12.893525258385154,12.893525258385154,20900.0
2001-12-17,12.870624141700386,12.916427248691525,12.847722151394017,12.893525258385154,9100.0
2001-12-18,12.985125452941366,12.985125452941366,12.962223473251507,12.962223473251507,12100.0
2001-12-19,12.985125452941366,13.008026559010023,12.962223473251507,12.962223473251507,25400.0
2001-12-20,12.962223955374451,13.00802704283659,12.962223955374451,12.975965143699463,13200.0
2001-12-21,12.985130088810982,13.030933190921834,12.985130088810982,13.017191998202126,9400.0
2001-12-24,12.91331533555169,13.654591417935992,12.91331533555169,13.00774488776272,41400.0
2001-12-27,13.054965689750114,13.054965689750114,12.984143270205632,13.031358516753926,6000.0
2001-12-28,13.054965689750114,13.054965689750114,13.007750443201816,13.031358516753926,28100.0
2001-12-31,13.031358516753926,13.078573763302224,13.031358516753926,13.031358516753926,12000.0
2002-01-02,13.031361260562974,13.031361260562974,12.960538826106529,12.960538826106529,38000.0
2002-01-03,12.984143270205632,13.031358516753926,12.984143270205632,13.031358516753926,10600.0
2002-01-04,13.031352951232131,13.031352951232131,12.960530561934974,13.00774488776272,29900.0
2002-01-07,13.007750443201816,13.031358516753926,12.960536097209443,13.031358516753926,18800.0
2002-01-08,13.031358516753926,13.054965689750114,13.031358516753926,13.031358516753926,39000.0
2002-01-09,13.054962008371726,13.054962008371726,13.031354842032542,13.054962008371726,2500.0
2002-01-10,13.078571039321998,13.125785375480657,13.078571039321998,13.102178207401328,10300.0
2002-01-11,13.125785466156003,13.220215940237138,13.125785466156003,13.220215940237138,34900.0
2002-01-14,13.243819053891716,13.243819053891716,13.220211892876623,13.224933505190734,20400.0
2002-01-15,13.14939353495416,13.220215940237138,13.14939353495416,13.220215940237138,18800.0
2002-01-16,13.24381200023276,13.24381200023276,13.17298965435202,13.196597703348925,17100.0
2002-01-17,13.125785375480657,13.149393444115724,13.102178207401328,13.102178207401328,64300.0
2002-01-18,13.125781537373028,13.149389599104865,13.102174376196665,13.139946374412128,12200.0
2002-01-21,13.14938791456779,13.14938791456779,13.102172697708218,13.125779855860324,14900.0
2002-01-22,13.102178207401328,13.125785375480657,13.078571039321998,13.102178207401328,33500.0
2002-01-23,13.102173581313084,13.102173581313084,13.078566421568924,13.078566421568924,22000.0
2002-01-24,13.07857007526658,13.07857007526658,13.031354842032542,13.054962008371726,4200.0
2002-01-25,13.007750443201816,13.031358516753926,12.984143270205632,13.031358516753926,22900.0
2002-01-28,13.007750443201816,13.054965689750114,12.984143270205632,13.031358516753926,15300.0
2002-01-29,13.007743141225598,13.078566421568924,12.984135981481437,13.078566421568924,12100.0
2002-01-30,13.102173581313084,13.102173581313084,13.054958361269344,13.078566421568924,10000.0
2002-01-31,13.054965689750114,13.054965689750114,13.007750443201816,13.031358516753926,10600.0
2002-02-01,13.054958361269344,13.078566421568924,13.03135120152518,13.078566421568924,8700.0
2002-02-04,13.102172697708218,13.125779855860324,13.102172697708218,13.125779855860324,15500.0
2002-02-05,13.14938791456779,13.14938791456779,13.102172697708218,13.125779855860324,11400.0
2002-02-06,13.149396609007855,13.149396609007855,13.10218136092935,13.121067820383136,12600.0
2002-02-07,13.125779855860324,13.125779855860324,13.102172697708218,13.125779855860324,13800.0
2002-02-08,13.125784868589967,13.173000103481009,12.771671957740717,13.168278489936332,51400.0
2002-02-11,13.14939809274854,13.168283653777362,13.125790015767445,13.14939809274854,26900.0
2002-02-12,13.173004349104538,13.173004349104538,13.125789098996153,13.173004349104538,10200.0
2002-02-13,13.125785375480657,13.173000612195054,13.054962970686931,13.102178207401328,21800.0
2002-02-14,13.12106002955275,13.12106002955275,13.078566421568924,13.078566421568924,9900.0
2002-02-15,13.125789098996153,13.173004349104538,13.125789098996153,13.173004349104538,6800.0
2002-02-18,13.17299656020676,13.17299656020676,13.13050295029033,13.13050295029033,14000.0
2002-02-19,13.173004349104538,13.173004349104538,13.130510714062588,13.173004349104538,10400.0
2002-02-20,13.14939809274854,13.40908063564822,13.14939809274854,13.14939809274854,31900.0
2002-02-21,13.173004349104538,13.173004349104538,13.14939717432834,13.173004349104538,28800.0
2002-02-22,13.196597703348925,13.196597703348925,13.149382505910106,13.196597703348925,9600.0
2002-02-25,13.19189080937029,13.19189080937029,13.135232329129025,13.173004349104538,12500.0
2002-02-26,13.432688712629316,13.432688712629316,13.125790015767445,13.14939809274854,27900.0
2002-02-27,13.149382505910106,13.22020485179084,13.1257744569132,13.196597703348925,12600.0
2002-02-28,13.172995072719894,13.172995072719894,13.125779855860324,13.125779855860324,35100.0
2002-03-01,13.172995072719894,13.172995072719894,13.102172697708218,13.125779855860324,23100.0
2002-03-04,13.078573763302224,13.078573763302224,13.031358516753926,13.031358516753926,25500.0
2002-03-05,13.07857007526658,13.196607708073838,13.031354842032542,13.054962008371726,27500.0
2002-03-06,13.102178207401328,13.102178207401328,13.078571039321998,13.102178207401328,9700.0
2002-03-07,13.054960114146006,13.054960114146006,13.00774488776272,13.00774488776272,16300.0
2002-03-08,12.960526802681311,12.960526802681311,12.91331158999299,12.936918746059511,19700.0
2002-03-11,12.93692241720731,12.93692241720731,12.889707191120587,12.913315254441716,14200.0
2002-03-12,12.936930747583634,12.974702772664148,12.913323569616852,12.960538826106529,12400.0
2002-03-13,12.91331158999299,12.936918746059511,12.89442514469555,12.936918746059511,23300.0
2002-03-14,12.936925155746543,12.936925155746543,12.889709919665115,12.889709919665115,11900.0
2002-03-15,12.8660916827769,13.432672227194558,12.8660916827769,12.8660916827769,15100.0
2002-03-18,12.913306878237533,12.913306878237533,12.8660916827769,12.8660916827769,18400.0
2002-03-19,12.913317987983692,12.913317987983692,12.86610275190226,12.889709919665115,21700.0
2002-03-20,12.889709919665115,12.936925155746543,12.889709919665115,12.889709919665115,9600.0
2002-03-21,12.84249089729743,12.851933220623176,12.7952756784471,12.7952756784471,18700.0
2002-03-22,12.818882837594566,12.818882837594566,12.77166761874424,12.7952756784471,16900.0
2002-03-25,12.818888573649556,12.818888573649556,12.771673333671874,12.80472463204531,9300.0
2002-03-26,12.8660916827769,12.8660916827769,12.818876487316269,12.8660916827769,12500.0
2002-03-27,12.870824365565982,12.889709919665115,12.870824365565982,12.889709919665115,5400.0
2002-03-28,12.8660916827769,12.8660916827769,12.818876487316269,12.8660916827769,10200.0
2002-04-01,12.8660916827769,12.8660916827769,12.818876487316269,12.8660916827769,11900.0
2002-04-02,12.842493720635511,12.842493720635511,12.833050494678334,12.842493720635511,9200.0
2002-04-03,12.913315254441716,12.913315254441716,12.866100028354992,12.913315254441716,8300.0
2002-04-04,12.88970943552602,12.960532737265888,12.88970943552602,12.95581112377952,6500.0
2002-04-05,12.913323569616852,12.960538826106529,12.889715491093964,12.960538826106529,8800.0
2002-04-08,12.984146004073306,12.984146004073306,12.960538826106529,12.960538826106529,17300.0
2002-04-09,12.936918746059511,12.936918746059511,12.91331158999299,12.936918746059511,4800.0
2002-04-10,12.93692241720731,12.960530480528435,12.913315254441716,12.913315254441716,14700.0
2002-04-11,12.913323569616852,12.960538826106529,12.913323569616852,12.960538826106529,10600.0
2002-04-12,12.984137724848846,13.00774488776272,12.9699728867672,13.00774488776272,17000.0
2002-04-15,13.00774488776272,13.00774488776272,12.993580950236614,13.00774488776272,3000.0
2002-04-16,12.984137724848846,13.00774488776272,12.93692249846556,13.00774488776272,14800.0
2002-04-17,12.984146004073306,13.007753182040084,12.960538826106529,12.960538826106529,10900.0
2002-04-18,12.960538826106529,13.007753182040084,12.960538826106529,12.960538826106529,6100.0
2002-04-19,13.00774488776272,13.00774488776272,12.984137724848846,13.00774488776272,6200.0
2002-04-22,13.007750443201816,13.031358516753926,12.984143270205632,13.031358516753926,3500.0
2002-04-23,13.031358516753926,13.031358516753926,13.007750443201816,13.031358516753926,5900.0
2002-04-24,13.031354842032542,13.054962008371726,12.984139608798506,13.054962008371726,5800.0
2002-04-25,13.078573763302224,13.078573763302224,13.031358516753926,13.031358516753926,10000.0
2002-04-26,13.054962008371726,13.07857007526658,13.031354842032542,13.054962008371726,4300.0
2002-04-29,13.078566421568924,13.078566421568924,13.03135120152518,13.078566421568924,11600.0
2002-04-30,13.054962008371726,13.054962008371726,13.045518781613785,13.054962008371726,5600.0
2002-05-01,13.078571039321998,13.102178207401328,13.054962970686931,13.102178207401328,7900.0
2002-05-02,13.078566421568924,13.078566421568924,13.078566421568924,13.078566421568924,4900.0
2002-05-03,13.054958361269344,13.125780741057246,13.054958361269344,13.078566421568924,21600.0
2002-05-06,13.125785375480657,13.149393444115724,13.102178207401328,13.102178207401328,9500.0
2002-05-07,13.14938791456779,13.14938791456779,13.125779855860324,13.125779855860324,4500.0
2002-05-08,13.149393444115724,13.149393444115724,13.102178207401328,13.102178207401328,14900.0
2002-05-09,13.102172697708218,13.125779855860324,13.078565539556111,13.125779855860324,6900.0
2002-05-10,13.054962008371726,13.102177241605762,13.054962008371726,13.054962008371726,18100.0
2002-05-13,13.102173581313084,13.102173581313084,13.054958361269344,13.078566421568924,5300.0
2002-05-14,13.031352951232131,13.031352951232131,12.984137724848846,13.00774488776272,5100.0
2002-05-15,12.993586499626476,13.031358516753926,12.984143270205632,13.031358516753926,13100.0
2002-05-16,13.031354842032542,13.054962008371726,13.007746775137688,13.054962008371726,5200.0
2002-05-17,13.054962008371726,13.054962008371726,13.054962008371726,13.054962008371726,9100.0
2002-05-21,13.078571039321998,13.102178207401328,13.054962970686931,13.102178207401328,17600.0
2002-05-22,13.14939809274854,13.14939809274854,13.07857566291736,13.14939809274854,26100.0
2002-05-23,13.125779855860324,13.14938791456779,13.102172697708218,13.125779855860324,4900.0
2002-05-24,13.14939809274854,13.14939809274854,13.14939809274854,13.14939809274854,4000.0
2002-05-27,13.14939809274854,13.17300526917358,13.125790015767445,13.14939809274854,26400.0
2002-05-28,13.125784649785942,13.125784649785942,13.111620709943727,13.111620709943727,13500.0
2002-05-29,13.102178207401328,13.173000612195054,13.102178207401328,13.102178207401328,11900.0
2002-05-30,13.14939353495416,13.220215940237138,13.14939353495416,13.220215940237138,13100.0
2002-05-31,13.22022052257972,13.22022052257972,13.14939809274854,13.14939809274854,11500.0
2002-06-03,13.17298965435202,13.196597703348925,13.149382505910106,13.196597703348925,7900.0
2002-06-04,13.22020485179084,13.22020485179084,13.17298965435202,13.196597703348925,10200.0
2002-06-05,13.196597703348925,13.196597703348925,13.17298965435202,13.196597703348925,6900.0
2002-06-06,13.17298965435202,13.196597703348925,13.17298965435202,13.196597703348925,7400.0
2002-06-07,13.196597703348925,13.22020485179084,13.17298965435202,13.196597703348925,7600.0
2002-06-10,13.196612424436726,13.196612424436726,13.173004349104538,13.173004349104538,6400.0
2002-06-11,13.173004349104538,13.196612424436726,13.14939717432834,13.173004349104538,15000.0
2002-06-12,13.17298965435202,13.196597703348925,13.17298965435202,13.196597703348925,14300.0
2002-06-13,13.220222389469626,13.243829569228346,13.1966152097109,13.243829569228346,19900.0
2002-06-14,13.291033826469302,13.31464188724054,13.2674266662535,13.31464188724054,12500.0
2002-06-17,13.29103470930514,13.29103470930514,13.267427547521272,13.29103470930514,11000.0
2002-06-18,13.314642771644507,13.314642771644507,13.267427547521272,13.29103470930514,6300.0
2002-06-19,13.338249047456342,13.338249047456342,13.31464188724054,13.31464188724054,23800.0
2002-06-20,13.31464188724054,13.338249047456342,13.291033826469302,13.31464188724054,7400.0
2002-06-21,13.31464188724054,13.31464188724054,13.291033826469302,13.31464188724054,7000.0
2002-06-24,13.357879929869114,13.357879929869114,13.333593246042213,13.333593246042213,16200.0
2002-06-25,13.309305635737706,13.333593246042213,13.285018951910802,13.333593246042213,13300.0
2002-06-26,13.430735971276944,13.430735971276944,13.357875020099128,13.357875020099128,10200.0
2002-06-27,13.333593246042213,13.382166613696018,13.314163157798609,13.333593246042213,25500.0
2002-06-28,13.323878201920406,13.333593246042213,13.309305635737706,13.333593246042213,11500.0
2002-07-02,13.357879929869114,13.357879929869114,13.333593246042213,13.333593246042213,12500.0
2002-07-03,13.38216249357082,13.38216249357082,13.333589140871863,13.353018296655982,44700.0
2002-07-04,13.357875020099128,13.357875020099128,13.33358834519894,13.357875020099128,25200.0
2002-07-05,13.33358616728398,13.33358616728398,13.309298569873684,13.309298569873684,8700.0
2002-07-08,13.33358616728398,13.33358616728398,13.309298569873684,13.309298569873684,8900.0
2002-07-09,13.285011898940494,13.309298569873684,13.285011898940494,13.309298569873684,4300.0
2002-07-10,13.357872887870778,13.382159558894246,13.338442809870315,13.382159558894246,7900.0
2002-07-11,13.430736302665204,13.430736302665204,13.3870195455844,13.406449627165772,7200.0
2002-07-12,13.430732032081446,13.455019626335408,13.42101699437986,13.455019626335408,9600.0
2002-07-15,13.45502854021657,13.503601907950106,13.430740929872202,13.479315224083338,25800.0
2002-07-16,13.455028226795308,13.455028226795308,13.406453933715662,13.430740617016694,10300.0
2002-07-17,13.430732032081446,13.455019626335408,13.3870152889013,13.455019626335408,7700.0
2002-07-18,13.45502854021657,13.479315224083338,13.45502854021657,13.479315224083338,10900.0
2002-07-19,13.503596700694988,13.527884301673575,13.479310026193646,13.527884301673575,20500.0
2002-07-22,13.527890449145374,13.5764647466989,13.527890449145374,13.552177134683305,26900.0
2002-07-23,13.576458029141136,13.649318976181384,13.552170429142912,13.649318976181384,21500.0
2002-07-24,13.722186712881795,13.722186712881795,13.552177134683305,13.552177134683305,16000.0
2002-07-25,13.60074436911474,13.625031042040142,13.552170096786748,13.60074436911474,20500.0
2002-07-26,13.600744702662148,13.649318976181384,13.600744702662148,13.649318976181384,8300.0
2002-07-29,13.60074525165485,13.60074525165485,13.527884301673575,13.527884301673575,8200.0
2002-07-30,13.55217097617492,13.576458577153504,13.503596700694988,13.527884301673575,19300.0
2002-07-31,13.552163947722503,13.600738198010756,13.552163947722503,13.576451536105012,36400.0
2002-08-01,13.600748079323449,13.673609044452908,13.600748079323449,13.673609044452908,6300.0
2002-08-02,13.697897891348193,13.722184573098952,13.67361028311991,13.722184573098952,16100.0
2002-08-06,13.722180257360428,13.722180257360428,13.673605982658396,13.697893583248026,18400.0
2002-08-07,13.697892082672771,13.746465425576464,13.697892082672771,13.746465425576464,10500.0
2002-08-08,13.697893583248026,13.722180257360428,13.67846350277632,13.697893583248026,11600.0
2002-08-09,13.697893583248026,13.697893583248026,13.673605982658396,13.697893583248026,7600.0
2002-08-12,13.722184573098952,13.722184573098952,13.697897891348193,13.722184573098952,9100.0
2002-08-13,13.722184889068076,13.770759180165594,13.722184889068076,13.770759180165594,7100.0
2002-08-14,13.79504554482875,13.79504554482875,13.717327051453294,13.722184573098952,16100.0
2002-08-15,13.722180257360428,13.722180257360428,13.659034348781848,13.697893583248026,22400.0
2002-08-16,13.69788932843858,13.69788932843858,13.600740809210585,13.60559832781968,11000.0
2002-08-19,13.64932296606348,13.64932296606348,13.605606199764887,13.625035358965665,15000.0
2002-08-20,13.673605982658396,13.722180257360428,13.673605982658396,13.697893583248026,8000.0
2002-08-21,13.649322364902234,13.673609044452908,13.625034758874122,13.673609044452908,14100.0
2002-08-22,13.64932296606348,13.64932296606348,13.600748678345324,13.625035358965665,19200.0
2002-08-23,13.625035358965665,13.625035358965665,13.600748678345324,13.625035358965665,5900.0
2002-08-26,13.62503254489173,13.697894424659031,13.60074586928749,13.65903518780587,11100.0
2002-08-27,13.64932296606348,13.64932296606348,13.600748678345324,13.625035358965665,7100.0
2002-08-28,13.649318976181384,13.673605649702395,13.649318976181384,13.649318976181384,22000.0
2002-08-29,13.697893249700618,13.697893249700618,13.649318976181384,13.649318976181384,4700.0
2002-08-30,13.697893583248026,13.697893583248026,13.673605982658396,13.697893583248026,9000.0
2002-09-03,13.746464843738858,13.795039111063709,13.722178173314973,13.795039111063709,43600.0
2002-09-04,13.819333187517437,13.86790655114008,13.819333187517437,13.86790655114008,5500.0
2002-09-05,13.86790256704451,13.892190168355796,13.843615892210485,13.892190168355796,17900.0
2002-09-06,13.84360939170924,13.84360939170924,13.804750174335444,13.819322728279426,8600.0
2002-09-09,13.819322728279426,13.819322728279426,13.819322728279426,13.819322728279426,7500.0
2002-09-10,13.79503513837279,13.819322728279426,13.79503513837279,13.819322728279426,9600.0
2002-09-11,13.819326707964676,13.819326707964676,13.770752440639829,13.795039111063709,9300.0
2002-09-12,13.795045579228589,13.86790655114008,13.770758897417268,13.86790655114008,21300.0
2002-09-13,13.843619869328757,13.86790655114008,13.819333187517437,13.86790655114008,20200.0
2002-09-16,13.86790655114008,13.86790655114008,13.86790655114008,13.86790655114008,5200.0
2002-09-17,13.795045579228589,13.86790655114008,13.795045579228589,13.86790655114008,9700.0
2002-09-18,13.89219630996451,13.89219630996451,13.84362201234496,13.84362201234496,6400.0
2002-09-19,13.89219630996451,13.89219630996451,13.84362201234496,13.84362201234496,6100.0
2002-09-20,13.843624342684327,13.86791103234352,13.843624342684327,13.86305443559394,6400.0
2002-09-23,13.892189875986816,13.916476550309715,13.892189875986816,13.916476550309715,23600.0
2002-09-24,13.916476843189823,13.916476843189823,13.892190168355796,13.892190168355796,17800.0
2002-09-25,13.84362201234496,13.8679086979159,13.84362201234496,13.84362201234496,4700.0
2002-09-26,13.819335326774018,13.84362201234496,13.819335326774018,13.84362201234496,5200.0
2002-09-27,13.858194579574125,13.858194579574125,13.819335326774018,13.84362201234496,19100.0
2002-09-30,13.892194159428923,13.916480841240244,13.86790655114008,13.86790655114008,12300.0
2002-10-01,13.84362201234496,13.84362201234496,13.84362201234496,13.84362201234496,1700.0
2002-10-02,13.84362201234496,13.84362201234496,13.824191922706072,13.84362201234496,8600.0
2002-10-03,13.843619869328757,13.86790655114008,13.843619869328757,13.86790655114008,5200.0
2002-10-04,13.770761029154468,13.84362201234496,13.770761029154468,13.84362201234496,16600.0
2002-10-07,13.819322728279426,13.84360939170924,13.819322728279426,13.819322728279426,10200.0
2002-10-08,13.84362201234496,13.8679086979159,13.795047714725412,13.84362201234496,4800.0
2002-10-09,13.867896055139052,13.867896055139052,13.819322728279426,13.819322728279426,12700.0
2002-10-10,13.89219630996451,13.916482995535452,13.819335326774018,13.84362201234496,26300.0
2002-10-11,13.819322728279426,13.84360939170924,13.819322728279426,13.819322728279426,4100.0
2002-10-15,13.795039694957287,13.795039694957287,13.72217875412462,13.746465425576464,14000.0
2002-10-16,13.72217875412462,13.746465425576464,13.72217875412462,13.746465425576464,7500.0
2002-10-17,13.697893583248026,13.7173227372425,13.673605982658396,13.697893583248026,22100.0
2002-10-18,13.697893713004468,13.722180387346931,13.673606112184768,13.70275030669117,26800.0
2002-10-21,13.746466931472828,13.746466931472828,13.67846350277632,13.697893583248026,10700.0
2002-10-22,13.697899666061202,13.697899666061202,13.64932536978883,13.6833270992362,14500.0
2002-10-23,13.722180387346931,13.746467061689392,13.697893713004468,13.70275030669117,18800.0
2002-10-24,13.722184573098952,13.722184573098952,13.697897891348193,13.722184573098952,13600.0
2002-10-25,13.746470826626572,13.746470826626572,13.72218414563238,13.741614231609727,29100.0
2002-10-28,13.770759180165594,13.795045862475584,13.746471571378065,13.770759180165594,21000.0
2002-10-29,13.79503513837279,13.819322728279426,13.770748474942977,13.819322728279426,5900.0
2002-10-30,13.819322728279426,13.819322728279426,13.79503513837279,13.819322728279426,12900.0
2002-10-31,13.843615892210485,13.892190168355796,13.819329217376456,13.892190168355796,13400.0
2002-11-01,13.940764151109851,13.940764151109851,13.892189875986816,13.916476550309715,11900.0
2002-11-04,13.916476843189823,13.916476843189823,13.843615892210485,13.892190168355796,6000.0
2002-11-05,13.86790256704451,13.892190168355796,13.86790256704451,13.892190168355796,4400.0
2002-11-06,13.86790256704451,13.916476843189823,13.86790256704451,13.892190168355796,31100.0
2002-11-07,13.86790256704451,13.916476843189823,13.86790256704451,13.892190168355796,6700.0
2002-11-08,13.916476550309715,13.916476550309715,13.892189875986816,13.916476550309715,6000.0
2002-11-11,13.940763562499496,13.96505023579696,13.940763562499496,13.96505023579696,6300.0
2002-11-12,13.940774912795847,13.940774912795847,13.940774912795847,13.940774912795847,49700.0
2002-11-13,13.916476550309715,13.916476550309715,13.916476550309715,13.916476550309715,9600.0
2002-11-14,13.89219440641756,13.89219440641756,13.867906797696904,13.877621841185167,21700.0
2002-11-15,13.86790256704451,13.892190168355796,13.86790256704451,13.892190168355796,15100.0
2002-11-18,13.86790655114008,13.892194159428923,13.843619869328757,13.86790655114008,9000.0
2002-11-19,13.892189875986816,13.916476550309715,13.892189875986816,13.916476550309715,5800.0
2002-11-20,13.940764444501108,13.940764444501108,13.892190168355796,13.892190168355796,9600.0
2002-11-21,13.867899843758249,13.867899843758249,13.843613173693472,13.85818573161858,12700.0
2002-11-22,13.872764072797848,13.872764072797848,13.843619869328757,13.86790655114008,5500.0
2002-11-25,13.86790655114008,13.86790655114008,13.843619869328757,13.86790655114008,14200.0
2002-11-26,13.872760087306768,13.916476843189823,13.872760087306768,13.892190168355796,21200.0
2002-11-27,13.892194159428923,13.892194159428923,13.819333187517437,13.86790655114008,32100.0
2002-11-28,13.8679086979159,13.8679086979159,13.84362201234496,13.84362201234496,2200.0
2002-11-29,13.848473412472742,13.892190168355796,13.843615892210485,13.892190168355796,7600.0
2002-12-02,13.795047714725412,13.8679086979159,13.795047714725412,13.84362201234496,22900.0
2002-12-03,13.86790655114008,13.892194159428923,13.843619869328757,13.86790655114008,9500.0
2002-12-04,13.916476550309715,13.916476550309715,13.892189875986816,13.916476550309715,20800.0
2002-12-05,13.916476550309715,13.916476550309715,13.892189875986816,13.916476550309715,7600.0
2002-12-06,13.940774912795847,13.950489034137558,13.9164872932467,13.940774912795847,11000.0
2002-12-09,13.940763562499496,13.96505023579696,13.916475962724832,13.96505023579696,20100.0
2002-12-10,13.96505023579696,13.96505023579696,13.940763562499496,13.96505023579696,21300.0
2002-12-11,13.96505023579696,13.96505023579696,13.945620155977227,13.96505023579696,21800.0
2002-12-12,13.96505023579696,13.98933690909442,13.955335195887091,13.96505023579696,11200.0
2002-12-13,13.98934829893824,13.98934829893824,13.940774912795847,13.940774912795847,14600.0
2002-12-16,13.96505023579696,13.96505023579696,13.940763562499496,13.96505023579696,8500.0
2002-12-17,13.96505023579696,13.96505023579696,13.96505023579696,13.96505023579696,1900.0
2002-12-18,13.98933690909442,14.013624508869082,13.96505023579696,13.96505023579696,21800.0
2002-12-19,14.037917675873327,14.037917675873327,14.01363099134125,14.037917675873327,4600.0
2002-12-20,14.037917675873327,14.037917675873327,14.01363099134125,14.037917675873327,91100.0
2002-12-23,14.065394949961274,14.065394949961274,14.015428879638748,14.040412391311772,14500.0
2002-12-24,14.04041200774642,14.065394565713428,14.04041200774642,14.065394565713428,3000.0
2002-12-27,14.11536352241375,14.11536352241375,14.065397443234096,14.11536352241375,7200.0
2002-12-30,14.1403420104978,14.1403420104978,14.115359454619346,14.1403420104978,10700.0
2002-12-31,14.1403420104978,14.1403420104978,14.125352858180095,14.1403420104978,20700.0
2003-01-02,14.115361020283794,14.115361020283794,14.015428879638748,14.040412391311772,23200.0
2003-01-03,14.040412391311772,14.040412391311772,14.030418986642564,14.040412391311772,27900.0
2003-01-06,14.040412391311772,14.040412391311772,14.015428879638748,14.040412391311772,29800.0
2003-01-07,14.04041200774642,14.065394565713428,14.03041860335022,14.065394565713428,26400.0
2003-01-08,14.090380959335768,14.11536352241375,14.090380959335768,14.11536352241375,30000.0
2003-01-09,14.090378461634296,14.090378461634296,14.015428879638748,14.040412391311772,20100.0
2003-01-10,14.065394565713428,14.065394565713428,14.03041860335022,14.065394565713428,53400.0
2003-01-13,14.040412391311772,14.040412391311772,14.015428879638748,14.040412391311772,36000.0
2003-01-14,14.04041200774642,14.065394565713428,14.04041200774642,14.065394565713428,8500.0
2003-01-15,14.065394949961274,14.065394949961274,14.040412391311772,14.040412391311772,17300.0
2003-01-16,14.04041200774642,14.065394565713428,14.020425198954015,14.065394565713428,17000.0
2003-01-17,14.09037121063868,14.09037121063868,14.065387711822328,14.09037121063868,9300.0
2003-01-20,14.09037121063868,14.09037121063868,14.065387711822328,14.09037121063868,10700.0
2003-01-21,14.09037121063868,14.09037121063868,14.065387711822328,14.09037121063868,23500.0
2003-01-22,14.09037121063868,14.09037121063868,14.065387711822328,14.09037121063868,18700.0
2003-01-23,14.065387711822328,14.09037121063868,14.040405166029004,14.09037121063868,57100.0
2003-01-24,14.015428496755913,14.090378076703937,13.9904459387889,14.065394565713428,44800.0
2003-01-27,14.065394565713428,14.065394565713428,14.04041200774642,14.065394565713428,17500.0
2003-01-28,14.065394949961274,14.065394949961274,14.040412391311772,14.040412391311772,23200.0
2003-01-29,14.040408191633825,14.040408191633825,14.01542468743371,14.01542468743371,14300.0
2003-01-30,13.990432735647314,13.990432735647314,13.965450201256983,13.965450201256983,15800.0
2003-01-31,13.99044343461145,13.99044343461145,13.96546088111612,13.99044343461145,8900.0
2003-02-03,13.990444254275236,13.990444254275236,13.96546169931624,13.985447552678758,33500.0
2003-02-04,13.990444254275236,14.015426809234231,13.96546169931624,13.985447552678758,23800.0
2003-02-05,13.990432735647314,13.990432735647314,13.940466713844057,13.965450201256983,22300.0
2003-02-06,13.990442136256831,14.01542468743371,13.965459585079952,14.01542468743371,12200.0
2003-02-07,14.01542468743371,14.01542468743371,13.990442136256831,14.01542468743371,13400.0
2003-02-10,14.015431828372153,14.015431828372153,13.965466700560892,14.005439374624132,10700.0
2003-02-11,14.01542468743371,14.01542468743371,13.990442136256831,14.01542468743371,8000.0
2003-02-12,14.040410344341042,14.040410344341042,14.030416941128786,14.030416941128786,13400.0
2003-02-13,14.065387711822328,14.09037121063868,14.065387711822328,14.09037121063868,14500.0
2003-02-14,14.065394565713428,14.065394565713428,14.04041200774642,14.065394565713428,16100.0
2003-02-17,14.040412391311772,14.040412391311772,14.030418986642564,14.040412391311772,14600.0
2003-02-18,14.040412391311772,14.040412391311772,14.015428879638748,14.040412391311772,8000.0
2003-02-19,14.040412391311772,14.040412391311772,14.015428879638748,14.040412391311772,9600.0
2003-02-20,14.040414754704363,14.040414754704363,14.01543123882592,14.020427942001607,5300.0
2003-02-21,14.020425581973353,14.040412391311772,14.020425581973353,14.040412391311772,8400.0
2003-02-24,14.040412391311772,14.065394949961274,14.015428879638748,14.040412391311772,18800.0
2003-02-25,14.065387711822328,14.09037121063868,14.065387711822328,14.09037121063868,3500.0
2003-02-26,14.09037121063868,14.09037121063868,14.065387711822328,14.09037121063868,10300.0
2003-02-27,14.090378076703937,14.090378076703937,14.04041200774642,14.065394565713428,10100.0
2003-02-28,14.09037121063868,14.09037121063868,14.065387711822328,14.09037121063868,23400.0
2003-03-03,14.090380959335768,14.11536352241375,14.065397443234096,14.11536352241375,10300.0
2003-03-04,14.065394565713428,14.090378076703937,14.04041200774642,14.065394565713428,13900.0
2003-03-05,14.090380959335768,14.11536352241375,14.065397443234096,14.11536352241375,14200.0
2003-03-06,14.090380959335768,14.11536352241375,14.090380959335768,14.11536352241375,7500.0
2003-03-07,14.140346085491728,14.140346085491728,14.090380959335768,14.11536352241375,11900.0
2003-03-10,14.140348957937286,14.16533247911407,14.140348957937286,14.16533247911407,10800.0
2003-03-11,14.1403420104978,14.165325519399676,14.1403420104978,14.1403420104978,24500.0
2003-03-12,14.165329601593404,14.165329601593404,14.11536352241375,14.11536352241375,11300.0
2003-03-13,14.090378076703937,14.090378076703937,14.065394565713428,14.065394565713428,11400.0
2003-03-14,14.065394565713428,14.090378076703937,14.065394565713428,14.065394565713428,9500.0
2003-03-17,14.115361020283794,14.115361020283794,14.040412391311772,14.040412391311772,22400.0
2003-03-18,14.040408191633825,14.0653907428107,14.01542468743371,14.01542468743371,18400.0
2003-03-19,14.015415270037646,14.015415270037646,13.965450201256983,13.965450201256983,35200.0
2003-03-20,13.990432735647314,14.015415270037646,13.965450201256983,13.965450201256983,8700.0
2003-03-21,13.940487380022743,13.940487380022743,13.890521284146876,13.940487380022743,13600.0
2003-03-24,13.96546088111612,13.99044343461145,13.94047737459746,13.99044343461145,7900.0
2003-03-25,13.965470904472683,13.990453475898612,13.940487380022743,13.940487380022743,8100.0
2003-03-26,13.965465667114843,13.975458120123417,13.955472261082615,13.955472261082615,12100.0
2003-03-27,13.995440955871713,14.000437657468186,13.97545414948581,13.985447552678758,18900.0
2003-03-28,14.01543469425811,14.01543469425811,14.00544223846683,14.010438942874428,8200.0
2003-03-31,14.01542468743371,14.040408191633825,14.01542468743371,14.01542468743371,25100.0
2003-04-01,14.015425988106784,14.020422689410516,13.975453330700256,13.99044343461145,15700.0
2003-04-02,13.975457531265665,13.975457531265665,13.965465078678124,13.970460828460087,20700.0
2003-04-03,13.965459585079952,14.01542468743371,13.965459585079952,14.01542468743371,13900.0
2003-04-04,13.995448829651629,14.01543469425811,13.995448829651629,14.010438942874428,6900.0
2003-04-07,13.960466736473744,13.980452592325472,13.940479927598515,13.980452592325472,18500.0
2003-04-08,14.010436078010004,14.010436078010004,13.98545256108065,14.005439374624132,16200.0
2003-04-09,14.025420239522656,14.040410344341042,14.0154268363104,14.030416941128786,9200.0
2003-04-10,14.035410774048204,14.05539662336444,14.010428224147107,14.025417372878488,28800.0
2003-04-11,14.010435488673911,14.025424645177296,13.99044867597116,14.020427942001607,16800.0
2003-04-14,14.015431828372153,14.015431828372153,13.98545256108065,14.005439374624132,10600.0
2003-04-15,14.025421901152116,14.065394565713428,14.020425198954015,14.065394565713428,14500.0
2003-04-16,14.060397863515329,14.065394565713428,14.055401161317228,14.065394565713428,11400.0
2003-04-17,14.065394565713428,14.080384672307732,14.065394565713428,14.065394565713428,4200.0
2003-04-21,14.06039758196434,14.105366947823272,14.06039758196434,14.09537354362718,10400.0
2003-04-22,14.135350335295088,14.135350335295088,14.090380959335768,14.11536352241375,15200.0
2003-04-23,14.115368855082066,14.115368855082066,14.09038628256588,14.105375444865972,24600.0
2003-04-24,14.1403420104978,14.1603288176193,14.12035615639972,14.1403420104978,17500.0
2003-04-25,14.155332959647456,14.180315517015137,14.135347104358006,14.180315517015137,15400.0
2003-04-28,14.19031709113817,14.210303910958352,14.165334519386963,14.175327929297056,14900.0
2003-04-29,14.165334519386963,14.175327929297056,14.150344404521825,14.175327929297056,12900.0
2003-04-30,14.145345662172645,14.190315047266964,14.145345662172645,14.16533247911407,14400.0
2003-05-01,14.205295643009354,14.2152890447849,14.185308839458264,14.19530224123381,6300.0
2003-05-02,14.165322955411629,14.190305506768128,14.150332852783782,14.150332852783782,8200.0
2003-05-05,14.165325208320306,14.170321909990951,14.14034169996709,14.170321909990951,15800.0
2003-05-06,14.185311088361358,14.215291298440976,14.175318638024883,14.215291298440976,9200.0
2003-05-07,14.245275184876764,14.260265294788008,14.220291668358026,14.260265294788008,20100.0
2003-05-08,14.260256897422671,14.28024274584499,14.250263496699944,14.255260197061308,26400.0
2003-05-09,14.265259333561897,14.265259333561897,14.245273475768462,14.265259333561897,16000.0
2003-05-12,14.285250035033952,14.305235898270633,14.265263218773418,14.275256626903683,9400.0
2003-05-13,14.270253677237315,14.290240484750308,14.25026782274776,14.285243782872062,11000.0
2003-05-14,14.30024015211021,14.32022601535371,14.30024015211021,14.32022601535371,16400.0
2003-05-15,14.285250039909693,14.32522271942055,14.285250039909693,14.32022601535371,28900.0
2003-05-16,14.330217389855738,14.360196656978491,14.330217389855738,14.35519995362075,10500.0
2003-05-20,14.37018669962082,14.415156066289446,14.37018669962082,14.415156066289446,13000.0
2003-05-21,14.430147599405336,14.440141005429306,14.415158443393034,14.440141005429306,21100.0
2003-05-22,14.475114863389042,14.515087528634282,14.475114863389042,14.515087528634282,32800.0
2003-05-23,14.550065052199075,14.560057504160014,14.520084837245602,14.545068349706831,11900.0
2003-05-26,14.545065921974174,14.560055073925502,14.530075816999451,14.560055073925502,13300.0
2003-05-27,14.580044212831432,14.580044212831432,14.51508803390709,14.54007154619474,12500.0
2003-05-28,14.515092927296164,14.520089631438204,14.480116951325751,14.510097176177997,13500.0
2003-05-29,14.515082550214167,14.58503540516836,14.515082550214167,14.58503540516836,35200.0
2003-05-30,14.580047717596823,14.580047717596823,14.545071745010103,14.575051013938182,12000.0
2003-06-02,14.545068248652267,14.545068248652267,14.505095582015578,14.54007154619474,11600.0
2003-06-03,14.57505062373923,14.605029891864714,14.57005392021436,14.60003318833984,12400.0
2003-06-04,14.6250172059003,14.6250172059003,14.600033687421911,14.6250172059003,11200.0
2003-06-05,14.654993502571877,14.654993502571877,14.595034023409138,14.615020834137914,15400.0
2003-06-06,14.649998759207444,14.664988869258831,14.630012898829316,14.664988869258831,17800.0
2003-06-09,14.709961121632022,14.714957825959152,14.684977599996374,14.714957825959152,7000.0
2003-06-10,14.729942289330332,14.769914958178331,14.72494558659638,14.75492580300008,86400.0
2003-06-11,14.769914958178331,14.789901769114133,14.74992910026613,14.75492580300008,29000.0
2003-06-12,14.774913517799272,14.799897034608913,14.764920111075416,14.799897034608913,8600.0
2003-06-13,14.794895167552363,14.869843785775371,14.794895167552363,14.8598503825394,13900.0
2003-06-16,14.86985681916875,14.86985681916875,14.77492131126306,14.77492131126306,46100.0
2003-06-17,14.774923463837116,14.779920170562676,14.734950763056986,14.74494417650811,45200.0
2003-06-18,14.74493641082862,14.784909090556438,14.719952890358822,14.76991897827456,37300.0
2003-06-19,14.744926152026524,14.75991625387902,14.719942648939032,14.719942648939032,27400.0
2003-06-20,14.699963427179997,14.699963427179997,14.664987460111291,14.684973318568996,35800.0
2003-06-23,14.709612791834894,14.740407241117104,14.6839509139227,14.740407241117104,41700.0
2003-06-24,14.735267634670665,14.75066534142937,14.714738337929813,14.750665341429368,27400.0
2003-06-25,14.77632541499228,14.781457004012086,14.66854344576876,14.683941149639905,81800.0
2003-06-26,14.648018728960889,14.648018728960889,14.591561442733186,14.60182658185414,57300.0
2003-06-27,14.61723062745204,14.61723062745204,14.52997885912993,14.571038457226331,46600.0
2003-06-30,14.606954337626224,14.637749746904184,14.586425043711536,14.637749746904184,28200.0
2003-07-02,14.596696907164985,14.632623922275956,14.596696907164985,14.632623922275958,30400.0
2003-07-03,14.648020873510353,14.648020873510353,14.57103329776934,14.596696149328908,29300.0
2003-07-04,14.596694012293662,14.60182658185414,14.576163734051756,14.60182658185414,20500.0
2003-07-07,14.565899755160965,14.565899755160965,14.499178303435231,14.49917830343523,15900.0
2003-07-08,14.504312753956006,14.53510719882686,14.499180183321238,14.51457789522554,18900.0
2003-07-09,14.545365683477618,14.545365683477618,14.519703820985562,14.535100546905872,8400.0
2003-07-10,14.5504988811851,14.5504988811851,14.51457188056718,14.540233744169308,12600.0
2003-07-11,14.483782765845984,14.509445619541506,14.478650195106882,14.509445619541506,15600.0
2003-07-14,14.49404632224496,14.529973334551912,14.473517020471418,14.488913752067155,28800.0
2003-07-15,14.51970669676193,14.57616300121366,14.463249413372704,14.48377871164492,69100.0
2003-07-16,14.468386032566444,14.509445619541506,14.458120891088235,14.509445619541506,20500.0
2003-07-17,14.473505757616053,14.576154144481151,14.447842926697096,14.576154144481151,20600.0
2003-07-18,14.58643683076074,14.591569403121278,14.576171686039668,14.591569403121278,7400.0
2003-07-21,14.5607700520007,14.5607700520007,14.504312753956006,14.51457789522554,57400.0
2003-07-22,14.51970672140243,14.565897887327692,14.51970672140243,14.56589788732769,56100.0
2003-07-23,14.627489803433118,14.648020083573618,14.612092093327744,14.627489803433118,49800.0
2003-07-24,14.596701175766832,14.62236305722549,14.58643603160816,14.62236305722549,9700.0
2003-07-25,14.622362728205712,14.653157181050798,14.601833419288326,14.61209758427802,28100.0
2003-07-28,14.59156073388339,14.59156073388339,14.555633727642912,14.56589788732769,25700.0
2003-07-29,14.56589871172232,14.606958289597811,14.540236842651725,14.550501981854984,20800.0
2003-07-30,14.545363592966211,14.576158019318257,14.545363592966211,14.555628728062612,8200.0
2003-07-31,14.5145741274595,14.524838287126862,14.47351455197756,14.48377871164492,54900.0
2003-08-01,14.499180478063298,14.55050520651656,14.499180478063298,14.509445619541506,13200.0
2003-08-05,14.535102654333611,14.535102654333611,14.432454210545208,14.447850938697872,45700.0
2003-08-06,14.44785170546541,14.48377871164492,14.42732240719319,14.48377871164492,20700.0
2003-08-07,14.46325346182734,14.509445619541506,14.46325346182734,14.509445619541506,19100.0
2003-08-08,14.51457760037907,14.565901347808662,14.51457760037907,14.519710170909574,21100.0
2003-08-11,14.504310109141487,14.504310109141487,14.45811796078932,14.463250530488176,26700.0
2003-08-12,14.488913752067155,14.488913752067155,14.473517020471418,14.488913752067155,10900.0
2003-08-13,14.458117489640786,14.463250059172392,14.422190481857095,14.422190481857095,19400.0
2003-08-14,14.417056503455097,14.447850938697872,14.391394637242357,14.447850938697872,26000.0
2003-08-15,14.46325543414017,14.483784740958331,14.447857719823116,14.458122862701147,10000.0
2003-08-18,14.46838323637352,14.494045106171797,14.463250666626347,14.494045106171797,11300.0
2003-08-19,14.514570523153488,14.581291949641592,14.514570523153488,14.581291949641592,29000.0
2003-08-20,14.586436173614246,14.586436173614246,14.55050914764715,14.571038457226331,13800.0
2003-08-21,14.5607700520007,14.5607700520007,14.4889150420517,14.51457789522554,21800.0
2003-08-22,14.48377275063692,14.524832309220198,14.48377275063692,14.524832309220198,8600.0
2003-08-25,14.53510719882686,14.540239769461628,14.473518309085147,14.51457789522554,13500.0
2003-08-26,14.483782177196034,14.519710170909573,14.483782177196034,14.519710170909574,10000.0
2003-08-27,14.51458016959244,14.51458016959244,14.458122862701147,14.458122862701147,47300.0
2003-08-28,14.473518015072754,14.519710170909573,14.45298773295073,14.519710170909574,29300.0
2003-08-29,14.50943626204939,14.550495822544129,14.50943626204939,14.54536325511514,14800.0
2003-09-02,14.50431426543687,14.52997614234716,14.494049123097618,14.50431426543687,27800.0
2003-09-03,14.473512317118043,14.49917418073024,14.447849474568509,14.473512317118043,25900.0
2003-09-04,14.48891474772654,14.519710170909573,14.468385444542248,14.519710170909574,22900.0
2003-09-05,14.57103329776934,14.596696149328908,14.560769136083204,14.596696149328908,30300.0
2003-09-08,14.591563579016997,14.622358021950784,14.581298438393167,14.596696149328908,15800.0
2003-09-09,14.58643570339678,14.612097584278017,14.560773822515548,14.61209758427802,13800.0
2003-09-10,14.612093639962405,14.632623922275956,14.586431766008207,14.632623922275958,4200.0
2003-09-11,14.596696149328908,14.596696149328908,14.57103329776934,14.596696149328908,14400.0
2003-09-12,14.62236305722549,14.6377607734635,14.61209791306682,14.62236305722549,7300.0
2003-09-15,14.617224663362869,14.627489803433118,14.596695362160007,14.627489803433118,10500.0
2003-09-16,14.627488548095538,14.627488548095538,14.586428970275932,14.617223408906248,9200.0
2003-09-17,14.61722325243352,14.658282829813595,14.61722325243352,14.653150260273891,24700.0
2003-09-18,14.63775221824688,14.642884787326423,14.601825213627537,14.642884787326423,20600.0
2003-09-19,14.637757450658402,14.648022592486868,14.617227167001476,14.648022592486862,16800.0
2003-09-22,14.678820261773971,14.98676773167318,14.64802580846546,14.68908540585615,10200.0
2003-09-23,14.714740293393948,14.719872862995592,14.689078424323284,14.699342584589012,10100.0
2003-09-24,14.714744738183493,14.735274043853668,14.69934702472747,14.735274043853668,9800.0
2003-09-25,14.735274669747088,14.755804955227156,14.719877934574928,14.740407241117104,11000.0
2003-09-26,14.766066149112469,14.77633128910732,14.760933579115042,14.760933579115042,5200.0
2003-09-29,14.755796551594742,14.76606168848864,14.725002119850387,14.72500211985039,22000.0
2003-09-30,14.760940182781573,14.807132354485972,14.740409893607143,14.80713235448597,14300.0
2003-10-01,14.791734013068735,14.817396873453236,14.776337275776063,14.801999157222536,12700.0
2003-10-02,14.771193815195527,14.786590541138592,14.755796110315163,14.766061246902074,15700.0
2003-10-03,14.725008403387646,14.725008403387646,14.678816246591074,14.67881624659108,23100.0
2003-10-06,14.69420884136662,14.719871687325158,14.678812112728975,14.719871687325158,12000.0
2003-10-07,14.719879619748832,14.719879619748832,14.683952594983571,14.694216759960788,19100.0
2003-10-08,14.694206958466795,14.714737232602898,14.694206958466795,14.704472095534848,18400.0
2003-10-09,14.663406808275926,14.668539374808535,14.648010087615075,14.65827424174332,17900.0
2003-10-10,14.66341820312251,14.668550773643606,14.658285632601416,14.668550773643606,13200.0
2003-10-14,14.627495300169558,14.63262787213341,14.612097584278017,14.61209758427802,38300.0
2003-10-15,14.59156073388339,14.596693303194533,14.56076629695405,14.56589788732769,59000.0
2003-10-16,14.591561559730476,14.612090859199444,14.550501981854984,14.550501981854984,53500.0
2003-10-17,14.535104156505485,14.60182658185414,14.535104156505485,14.60182658185414,24100.0
2003-10-20,14.576170559469084,14.622362728205712,14.555641250551698,14.61209758427802,17200.0
2003-10-21,14.601826679059869,14.637753687284828,14.601826679059869,14.617223408906248,24800.0
2003-10-22,14.632624089794506,14.689081387865368,14.622358948520212,14.67881624659108,49400.0
2003-10-23,14.678812519643932,14.678812519643932,14.642885513243517,14.663414811641967,28700.0
2003-10-24,14.689078424323284,14.704475154190655,14.673680715518351,14.699342584589012,23200.0
2003-10-27,14.683950034611776,14.689082605674445,14.653154608235775,14.673684892486442,33200.0
2003-10-28,14.65828973519553,14.694216759960788,14.637760426303098,14.694216759960788,23700.0
2003-10-29,14.704474976733378,14.704474976733378,14.653150260273891,14.653150260273891,27100.0
2003-10-30,14.642884787326423,14.653148946548054,14.612089372849164,14.642884787326423,35900.0
2003-10-31,14.673684892486442,14.673684892486442,14.642890445048277,14.673684892486442,22300.0
2003-11-03,14.648018826474118,14.648018826474118,14.596694109465224,14.617223408906248,25800.0
2003-11-04,14.648017356405967,14.66341408470714,14.627487080087796,14.642884787326423,14800.0
2003-11-05,14.648025588024955,14.658289753014644,14.612097584278017,14.61209758427802,19300.0
2003-11-06,14.612090742037546,14.612090742037546,14.60182658185414,14.60182658185414,60900.0
2003-11-07,14.53509845786981,14.555628728062612,14.52996589032161,14.555628728062612,33300.0
2003-11-10,14.545367904434936,14.560765611643651,14.545367904434936,14.560765611643651,104900.0
2003-11-11,14.571026813585805,14.581291949641592,14.550497520411486,14.581291949641592,32800.0
2003-11-12,14.565897201775773,14.586427478054064,14.55563304257408,14.560765611643651,81300.0
2003-11-13,14.591557611924532,14.668544177244854,14.591557611924532,14.637749746904184,17700.0
2003-11-14,14.673683675953932,14.699345550201912,14.658285964042488,14.67881624659108,20700.0
2003-11-17,14.709607723792304,14.719872862995592,14.673680715518351,14.699342584589012,19500.0
2003-11-18,14.658284257656932,14.709608979115885,14.632622386396276,14.709608979115886,35500.0
2003-11-19,14.719869801136928,14.740399096335675,14.67881023180207,14.704472095534848,18400.0
2003-11-20,14.884115073958846,14.884115073958846,14.69421386469639,14.74553859522174,30900.0
2003-11-21,14.766067792242032,14.791729666147116,14.760935221673469,14.781464525009987,31300.0
2003-11-24,14.776335240707226,14.776335240707226,14.730143077314962,14.740407241117104,38500.0
2003-11-25,14.730141861320604,14.766068879007006,14.730141861320604,14.74553859522174,10400.0
2003-11-26,14.735270850376542,14.740403420416204,14.709608979115885,14.709608979115886,22500.0
2003-11-27,14.709606548941744,14.730136825708572,14.709606548941744,14.719871687325158,21900.0
2003-11-28,14.725000714359046,14.725000714359046,14.6839411496399,14.683941149639905,28000.0
2003-12-01,14.67881328512,14.699342584589017,14.642886276846044,14.699342584589012,25600.0
2003-12-02,14.699341410558327,14.719871687325158,14.66854697434556,14.719871687325158,15600.0
2003-12-03,14.745531664869702,14.755796801937754,14.704472095534848,14.704472095534848,14400.0
2003-12-04,14.68394585472164,14.709607723792304,14.673680715518351,14.699342584589012,29400.0
2003-12-05,14.740400203590232,14.771195617107646,14.699340631171106,14.750665341429368,26200.0
2003-12-08,14.760936899613702,14.760936899613702,14.719877309335496,14.735274043853668,28200.0
2003-12-09,14.719869801136928,14.740399096335675,14.68907536887012,14.704472095534848,30000.0
2003-12-10,14.735268415962803,14.74040098515451,14.709606548941744,14.719871687325158,16500.0
2003-12-11,14.730138511892989,14.776330660968574,14.719873372334504,14.755800381851609,21800.0
2003-12-12,14.812260022273003,14.827656755117722,14.78146459870807,14.812260022272998,25000.0
2003-12-15,14.807132354485972,14.81226492677958,14.781469493017935,14.80713235448597,24600.0
2003-12-16,14.827660831964025,14.827660831964025,14.791733806864592,14.822528259958672,14300.0
2003-12-17,14.837918382755372,14.868712820090575,14.832785813376582,14.858448660270517,23400.0
2003-12-18,14.858447251587794,14.884109117111294,14.837916976019056,14.884109117111294,32200.0
2003-12-19,14.85845118779916,14.8738479196171,14.85845118779916,14.863582779113354,33700.0
2003-12-22,14.863580250711792,14.889243097605725,14.84818352151294,14.858448660270517,33000.0
2003-12-23,14.868696508465227,14.868696508465227,14.822504413668456,14.853299796157264,68200.0
2003-12-24,14.86357917601268,14.894374590058764,14.853315016934763,14.894374590058764,113900.0
2003-12-29,14.929558484876898,14.940061404352868,14.908552645924958,14.919055565400928,33800.0
2003-12-30,14.90855567168698,14.90855567168698,14.887550830085535,14.898053751693126,21500.0
2003-12-31,14.892800661110469,14.898052121339571,14.877046280423151,14.877046280423151,26500.0
2004-01-02,14.887555672733916,14.898058597757911,14.814036199180006,14.845544974251991,40800.0
2004-01-05,14.829788362502097,14.8455427476752,14.808783517218528,14.835039824226463,46400.0
2004-01-06,14.835038761507782,14.887552373375712,14.835038761507782,14.887552373375712,46800.0
2004-01-07,14.88755153077626,14.90330491231535,14.877048608674349,14.90330491231535,39000.0
2004-01-08,14.882294612264293,14.892797530514695,14.85603831825169,14.882294612264287,29000.0
2004-01-09,14.955826587473828,14.976832443006932,14.929570269671764,14.961078051357104,39500.0
2004-01-12,14.982075150429765,15.008331452886004,14.961069307173782,14.982075150429765,33600.0
2004-01-13,14.966313341245078,14.997821088880205,14.94005705181801,14.9978210888802,43300.0
2004-01-14,14.976829476365028,15.018840177495354,14.96632655067892,15.013588714652297,21700.0
2004-01-15,14.992573791560494,15.02408254955348,14.982071873843012,15.02408254955348,23100.0
2004-01-16,15.039839961752238,15.039839961752238,14.982075893162126,15.00308073584568,39700.0
2004-01-19,15.003085788966184,15.013588714652297,14.98733240205114,15.013588714652297,32100.0
2004-01-20,15.018837183989604,15.081852722317976,15.013585722193254,15.05034495315379,45000.0
2004-01-21,15.055599074487496,15.102861237389488,15.055599074487496,15.08710684921746,66500.0
2004-01-22,15.118618442937471,15.17113107673518,15.092361124424333,15.17113107673518,34900.0
2004-01-23,15.144864109671456,15.176371868116064,15.076596131158954,15.108104891217147,25400.0
2004-01-26,15.102861842645344,15.113364768514275,15.066102603718225,15.076604527973016,26900.0
2004-01-27,15.097613737762584,15.155378841275835,15.092362273660072,15.150127377173323,10500.0
2004-01-28,15.134361899018469,15.139613359274309,15.034586157384746,15.045089077896424,45300.0
2004-01-29,15.013587469939807,15.039843780364167,15.00308454512445,15.018838932347489,26300.0
2004-01-30,15.060842752743442,15.108104891217147,15.055591292733745,15.108104891217147,54100.0
2004-02-02,15.081856631522266,15.108113947309898,15.071354706821396,15.081856631522266,64200.0
2004-02-03,15.186874487291623,15.186874487291623,15.08184729240535,15.11335605183937,38000.0
2004-02-04,15.092352352277508,15.097603812927822,15.060844589989324,15.092352352277508,38600.0
2004-02-05,15.092355521723787,15.108109906983207,15.07135067632514,15.102858445230067,34900.0
2004-02-06,15.129120368728442,15.17113107673518,15.129120368728442,15.17113107673518,23300.0
2004-02-09,15.18160988352034,15.197364249597603,15.16060506369668,15.197364249597603,39200.0
2004-02-10,15.207879668412652,15.207879668412652,15.160618531422465,15.192126289953782,44200.0
2004-02-11,15.176380854431612,15.249900336486538,15.1553760035689,15.234145947128876,50500.0
2004-02-12,15.239400847576668,15.249903776184103,15.213143526058085,15.223646454665516,71300.0
2004-02-13,15.239399263220244,15.249902190735748,15.202640018530278,15.218393408189236,44900.0
2004-02-16,15.239390507261897,15.244641968002364,15.228887585780964,15.239390507261897,84000.0
2004-02-17,15.244643471701549,15.244643471701549,15.192129860730764,15.213134704150784,68100.0
2004-02-18,15.218388353409583,15.23939420146351,15.19213204495614,15.20788542938262,28900.0
2004-02-19,15.192129460666,15.20263238290634,15.17637507730549,15.20263238290634,51600.0
2004-02-20,15.213125761012936,15.213125761012936,15.155361724354488,15.18686947176939,60700.0
2004-02-23,15.19212802034805,15.22888724309042,15.176373638481165,15.22888724309042,48900.0
2004-02-24,15.239390164335015,15.249893085579606,15.22888724309042,15.22888724309042,42700.0
2004-02-25,15.249901314849597,15.255151776691488,15.2341469244812,15.249901314849597,19200.0
2004-02-26,15.260393263896724,15.270896183942863,15.249891345464176,15.260393263896724,17100.0
2004-02-27,15.260397417308232,15.28665472457001,15.244644034565024,15.28665472457001,35500.0
2004-03-01,15.302414377293866,15.307665840897949,15.276158060887736,15.276158060887736,37100.0
2004-03-02,15.28665472457001,15.30765956876557,15.260397417308232,15.28665472457001,42300.0
2004-03-03,15.270904373701624,15.28140729938046,15.24989952395807,15.265652910862206,23400.0
2004-03-04,15.260401448022789,15.265652910862206,15.255149985183367,15.265652910862206,16900.0
2004-03-05,15.349678688735375,15.36018161740824,15.328673833004054,15.339175760062512,23700.0
2004-03-08,15.39168265164959,15.4021855757163,15.339169032929997,15.391682651649589,51400.0
2004-03-09,15.396934113682947,15.444196270369185,15.349671956996712,15.391682651649589,65200.0
2004-03-10,15.38643328164278,15.396936207137529,15.370679895014758,15.370679895014758,28800.0
2004-03-11,15.412688499783014,15.412688499783014,15.33391857251061,15.391682651649589,45400.0
2004-03-12,15.41793275113687,15.41793275113687,15.386423993672794,15.402178372404832,27800.0
2004-03-15,15.417949131492405,15.428451060191067,15.38644034055272,15.412697666335792,23700.0
2004-03-16,15.402187499608022,15.43369527412984,15.375931187775528,15.40743896229734,28400.0
2004-03-17,15.459948983508362,15.459948983508362,15.412686831936483,15.45469752204328,40100.0
2004-03-18,15.454692762157505,15.465195681852872,15.428435462919069,15.438938382614444,42500.0
2004-03-19,15.428446433567316,15.438949360730962,15.412693044436104,15.428446433567316,41100.0
2004-03-22,15.44420651592318,15.44420651592318,15.428452119371784,15.44420651592318,38200.0
2004-03-23,15.449457981440313,15.465212377991714,15.428452119371784,15.44420651592318,33700.0
2004-03-24,15.465190175347962,15.470440631712629,15.438932885458648,15.470440631712632,50300.0
2004-03-25,15.47044116810187,15.47044116810187,15.438933420755454,15.459939253395216,22300.0
2004-03-26,15.438938833103398,15.438938833103398,15.381174776320467,15.39692815470964,57600.0
2004-03-29,15.360178214146668,15.365429677319565,15.333921899896366,15.365429677319565,28200.0
2004-03-30,15.35491479956052,15.381172094987788,15.33390996483211,15.360166258645972,23500.0
2004-03-31,15.381174776320467,15.39692815470964,15.35491747631588,15.39692815470964,21500.0
2004-04-01,15.391674011545286,15.39692547063074,15.360166258645974,15.360166258645972,17600.0
2004-04-02,15.265646465832797,15.265646465832797,15.213132861223537,15.22888724309042,58400.0
2004-04-05,15.202639555346169,15.207890017329657,15.165879310161896,15.176382237357402,45700.0
2004-04-06,15.228894484009656,15.234145947128876,15.197386706908498,15.234145947128876,50200.0
2004-04-07,15.21313424487002,15.260396393155512,15.21313424487002,15.255144932055591,22300.0
2004-04-08,15.265655133679576,15.276158060887736,15.255152206471417,15.276158060887736,21900.0
2004-04-12,15.260395005210498,15.260395005210498,15.22888724309042,15.22888724309042,26700.0
2004-04-13,15.17112973742757,15.18163266390563,15.150124886085653,15.160627812563709,24700.0
2004-04-14,15.11336305051202,15.139619360585542,15.102860125837005,15.123864973573014,33500.0
2004-04-15,15.129106704924949,15.129106704924949,15.10285041173938,15.129106704924949,27000.0
2004-04-16,15.1396232961337,15.17113107673518,15.1396232961337,15.17113107673518,29500.0
2004-04-19,15.176383696071516,15.176383696071516,15.134372984865792,15.150127377173323,33400.0
2004-04-20,15.10285780321072,15.134365570776255,15.076600495561213,15.097606341680818,45000.0
2004-04-21,15.102858445230067,15.129114752381852,15.092355521723787,15.102858445230067,26600.0
2004-04-22,15.155377990112113,15.165879916112958,15.139623598689388,15.165879916112958,17900.0
2004-04-23,15.13436887861605,15.13962034129374,15.09760964148634,15.139620341293735,19500.0
2004-04-26,15.139623809743291,15.144875273624072,15.12386941810094,15.144875273624072,21800.0
2004-04-27,15.160627812563709,15.160627812563709,15.118617108265676,15.160627812563709,285800.0
2004-04-28,15.139619700199797,15.165876010862302,15.129116775289177,15.134368237744484,15700.0
2004-04-29,15.150112540764107,15.155363999723896,15.10810187069917,15.129106704924949,10700.0
2004-04-30,15.160618531422465,15.192126289953782,15.144864151350014,15.192126289953782,15300.0
2004-05-03,15.186883780670057,15.234145947128876,15.186883780670057,15.234145947128876,29700.0
2004-05-04,15.223646454665516,15.239400847576668,15.19739013476133,15.223646454665516,32700.0
2004-05-05,15.249894932960007,15.249894932960007,15.192129860730764,15.213134704150784,12300.0
2004-05-06,15.213134303532888,15.218385764653055,15.20263238290634,15.20263238290634,21000.0
2004-05-07,15.102856074360483,15.10810753528924,15.045091005757904,15.060845388544177,223100.0
2004-05-10,15.087107453841949,15.087107453841949,15.045096751980362,15.076604527973016,163700.0
2004-05-11,15.071346123479092,15.076596582032224,15.050340282812105,15.066094663312343,41600.0
2004-05-12,15.05034495315379,15.060847876746491,15.034590567764738,15.05034495315379,74300.0
2004-05-13,15.034580294723384,15.04508321113951,14.98731917407732,14.9978210888802,21100.0
2004-05-14,15.01884304053879,15.029345968227078,14.992585721318076,15.029345968227078,10100.0
2004-05-17,15.066093375649674,15.066093375649674,15.055590456213842,15.055590456213842,12000.0
2004-05-18,15.050350577198456,15.050350577198456,15.008339868742924,15.034596185922268,8200.0
2004-05-19,14.987331159515447,15.018838932347489,14.987331159515447,15.018838932347489,11700.0
2004-05-20,15.039835926936457,15.045087386601956,15.008328170556988,15.02408254955348,12300.0
2004-05-21,15.06085087862568,15.06085087862568,15.013588714652297,15.013588714652297,11800.0
2004-05-25,15.024090055042828,15.024090055042828,14.98733082063428,15.008335668176016,19100.0
2004-05-26,15.029334159237784,15.071344835367592,15.003076860648202,15.055590456213842,15500.0
2004-05-27,15.07660305650242,15.118614755877822,15.07660305650242,15.11861475587782,9000.0
2004-05-28,15.102858445230067,15.102858445230067,15.066099214572002,15.102858445230067,18100.0
2004-05-31,15.081851957091116,15.097606341680818,15.050344189525578,15.097606341680818,27700.0
2004-06-01,15.071355253204851,15.081857178286448,15.034595009769497,15.071355253204851,22200.0
2004-06-02,15.05559199840811,15.060843458663951,15.034586157384746,15.045089077896424,45800.0
2004-06-03,15.050343668751673,15.050343668751673,15.00833297957999,15.03984074605529,34000.0
2004-06-04,14.997828531258012,14.997828531258012,14.966320767987778,14.982075150429765,26100.0
2004-06-07,14.955826587473828,14.961078051357104,14.929570269671764,14.961078051357104,81200.0
2004-06-08,14.929561543903551,14.982075150429765,14.929561543903551,14.982075150429765,14300.0
2004-06-09,14.971576600893432,14.976828063240992,14.945319289155638,14.971576600893432,12900.0
2004-06-10,14.955819347318654,14.955819347318654,14.919060119545286,14.955819347318654,17600.0
2004-06-11,14.929567618244077,14.929567618244077,14.903310303490882,14.924316155293436,15000.0
2004-06-14,14.919056315277777,14.919056315277777,14.861291256870024,14.871794176873903,41200.0
2004-06-15,14.924312861697384,14.971575016208869,14.924312861697384,14.966323554417157,11500.0
2004-06-16,14.92957041501844,14.940073342887242,14.903313095346428,14.908564559280828,22400.0
2004-06-17,14.908552645924958,14.934809944614882,14.882296348848564,14.919055565400928,13200.0
2004-06-18,14.966324361519318,14.966324361519318,14.919062204459086,14.934816590683823,16100.0
2004-06-21,14.9400659649094,14.955819347318654,14.91380865820426,14.955819347318654,20000.0
2004-06-22,14.945323659707272,14.966329515240378,14.934821733555042,14.961078051357104,26000.0
2004-06-23,14.95057172977588,14.987331968614155,14.934818343316428,14.987331968614155,89500.0
2004-06-24,15.008324005296323,15.029329838128564,14.992569630672142,14.9978210888802,58800.0
2004-06-25,14.824133805124172,14.877248066807274,14.824133805124172,14.877248066807272,61400.0
2004-06-28,14.808204057220651,14.840073232477195,14.792270482662987,14.824138644848926,31700.0
2004-06-29,14.824156477521866,14.84009108431862,14.786976741401256,14.840091084318624,28800.0
2004-06-30,14.861328530180575,14.893197727297386,14.83477187898787,14.882574661591782,32100.0
2004-07-02,14.994114548717851,14.994114548717851,14.956934829993475,14.956934829993475,29600.0
2004-07-05,14.988801027694857,14.988801027694857,14.956932846310718,14.978178975947626,31100.0
2004-07-06,14.98349143211368,14.98349143211368,14.935689660394027,14.96755784589758,24700.0
2004-07-07,14.9834914824905,14.9834914824905,14.956934829993475,14.956934829993475,17400.0
2004-07-08,14.988797230993086,15.004731824184494,14.96224058874504,14.999420293120693,21900.0
2004-07-09,14.994106809634095,15.020664461494963,14.972861701216232,15.015352931122788,37800.0
2004-07-12,14.999424982983326,15.02598264660611,14.999424982983326,15.004736515707885,25400.0
2004-07-13,14.978179021618452,14.983489540972652,14.95162135949134,14.98348954097265,13000.0
2004-07-14,14.999427947147598,14.999427947147598,14.95693669002537,14.962248223799586,19100.0
2004-07-15,14.96755784589758,14.9728693789934,14.962246312801764,14.96755784589758,11600.0
2004-07-16,15.004743007914351,15.025989148005293,14.983496867823408,15.025989148005293,16600.0
2004-07-19,15.020677612982556,15.025989148005293,14.999431472891615,15.025989148005293,9900.0
2004-07-20,14.994110671022696,15.031290380131855,14.97817708887368,14.994110671022696,15900.0
2004-07-21,14.967554050392607,14.972865582141516,14.956930986894792,14.972865582141516,11300.0
2004-07-22,14.956934829993475,14.9834914824905,14.956934829993475,14.956934829993475,15500.0
2004-07-23,14.967558655520376,15.010049909513995,14.967558655520376,15.010049909513992,15600.0
2004-07-26,14.9994241137582,14.9994241137582,14.95693286749542,14.9888010489247,19000.0
2004-07-27,14.956930139197606,14.978176264989091,14.930373495029285,14.935685026477154,48700.0
2004-07-28,14.941002088702731,14.962248223799584,14.92506850045157,14.962248223799586,19500.0
2004-07-29,14.930373495029285,14.96224167064548,14.930373495029285,14.935685026477154,10300.0
2004-07-30,14.988801073398074,15.00473567067434,14.972867489193028,14.98348954097265,9200.0
2004-08-03,15.010054542937088,15.03129966995631,15.004743007914351,15.025989148005293,18900.0
2004-08-04,15.031285436877615,15.063154616837195,15.025974919955113,15.063154616837195,15500.0
2004-08-05,15.07378046152239,15.084403524185346,15.047223817936006,15.07378046152239,8600.0
2004-08-06,15.164080683559655,15.190638351102663,15.164080683559655,15.190638351102669,24800.0
2004-08-09,15.185310873329795,15.185310873329795,15.15344271881052,15.169376289534974,14600.0
2004-08-10,15.164079060066545,15.169390593006485,15.10565422386984,15.10565422386984,11000.0
2004-08-11,15.121589716310648,15.148147384359024,15.11627818270097,15.11627818270097,14500.0
2004-08-12,15.137519475915123,15.16938765430977,15.110962829431443,15.142831007826086,9600.0
2004-08-13,15.169388571866536,15.180011636331018,15.13752039154427,15.164077039634297,14200.0
2004-08-16,15.132203386015188,15.132203386015188,15.089712156597455,15.089712156597454,12700.0
2004-08-17,15.148143456008754,15.164077039634297,15.121585794847544,15.164077039634297,11000.0
2004-08-18,15.190629975639569,15.190629975639569,15.121581091169762,15.148138744070025,21600.0
2004-08-19,15.15877016312248,15.190638351102663,15.132212495579468,15.190638351102669,14300.0
2004-08-20,15.19594146085262,15.201252991416816,15.158761759974128,15.158761759974128,10100.0
2004-08-23,15.169388571866536,15.169388571866536,15.14283192377651,15.164077039634297,20500.0
2004-08-24,15.11627243059297,15.137518556947004,15.105650380487017,15.137518556947004,28500.0
2004-08-25,15.132204152329868,15.158761805230126,15.121581091169762,15.148138744070025,15600.0
2004-08-26,15.15876652047324,15.164077039634297,15.148143456008754,15.164077039634297,7500.0
2004-08-27,15.164077039634297,15.164077039634297,15.14283192377651,15.164077039634297,10500.0
2004-08-30,15.174710371987286,15.185333443639816,15.158776777580364,15.185333443639816,5700.0
2004-08-31,15.190638351102663,15.227818072591452,15.190638351102663,15.190638351102669,19000.0
2004-09-01,15.222497048862822,15.222497048862822,15.16407122976426,15.21718551866561,21900.0
2004-09-02,15.20656908222421,15.21188061473512,15.174700900230002,15.195947030273636,7300.0
2004-09-03,15.148141620124026,15.153453151712531,15.110961912075524,15.137518556947004,44900.0
2004-09-07,15.126904943358683,15.1375280131718,15.100348281897588,15.13221647826524,15200.0
2004-09-08,15.089717614525275,15.164077039634297,15.089717614525275,15.164077039634297,18800.0
2004-09-09,15.158761805230126,15.158761805230126,15.132204152329868,15.148138744070025,13600.0
2004-09-10,15.20656908222421,15.20656908222421,15.18001243274091,15.195947030273636,25900.0
2004-09-13,15.195952661308697,15.206574717195398,15.18001805787122,15.201264195787855,16300.0
2004-09-14,15.195952661308697,15.201264195787855,15.174706523392064,15.201264195787855,24200.0
2004-09-15,15.18001805787122,15.201264195787855,15.169394988912904,15.201264195787855,23400.0
2004-09-16,15.190639105969188,15.249063951324253,15.190639105969188,15.243753430623183,14000.0
2004-09-17,15.280935088171455,15.280935088171455,15.249065881502265,15.249065881502265,50500.0
2004-09-20,15.265001294736209,15.286247433642895,15.25437822528286,15.275624364189554,25000.0
2004-09-21,15.249065881502265,15.254377415947127,15.217197687904685,15.249065881502265,25700.0
2004-09-22,15.249058315656931,15.264992911085557,15.2171901378708,15.23843626510896,19200.0
2004-09-23,15.270310086414444,15.28093315395954,15.238441896850638,15.243753430623183,11900.0
2004-09-24,15.243755360129008,15.249065881502265,15.21188615345982,15.249065881502265,13900.0
2004-09-27,15.222495038557526,15.264986261452991,15.222495038557526,15.264986261452991,17700.0
2004-09-28,15.26499472330819,15.275617788188413,15.238438074178855,15.2703062557483,13700.0
2004-09-29,15.243743169651683,15.2490536867781,15.21718551866561,15.21718551866561,20300.0
2004-09-30,15.22780857906004,15.233120109257252,15.211873988468394,15.21718551866561,57600.0
2004-10-01,15.20657482348946,15.20657482348946,15.18001816397965,15.18001816397965,28400.0
2004-10-04,15.190642112340338,15.20657570373991,15.169395973045336,15.206575703739908,22500.0
2004-10-05,15.217190209418291,15.222501741252806,15.195945095151352,15.222501741252806,23400.0
2004-10-06,15.195952767528508,15.222509427038318,15.18001816397965,15.18001816397965,16000.0
2004-10-07,15.195949884611268,15.195949884611268,15.174703750576858,15.190638351102669,15000.0
2004-10-08,15.201251941144765,15.238431639454468,15.201251941144765,15.21718551866561,52800.0
2004-10-12,15.26499472330819,15.275617788188413,15.24374960661897,15.2703062557483,30600.0
2004-10-13,15.259675587220912,15.28623323618823,15.243742010911244,15.286233236188227,54400.0
2004-10-14,15.275627981782488,15.318119256587051,15.275627981782488,15.318119256587051,63300.0
2004-10-15,15.307479264336736,15.307479264336736,15.264988036500297,15.291545687067307,39400.0
2004-10-18,15.30749346608027,15.30749346608027,15.29687039599776,15.29687039599776,47700.0
2004-10-19,15.286242510028565,15.334045294099948,15.27030791098099,15.334045294099951,62400.0
2004-10-20,15.334041473833336,15.360598119225068,15.334041473833336,15.360598119225068,38600.0
2004-10-21,15.355290413092044,15.360601946107902,15.323422228068232,15.334045294099951,23900.0
2004-10-22,15.307483815370524,15.360598119225068,15.307483815370524,15.360598119225068,19800.0
2004-10-25,15.4030902549892,15.4030902549892,15.360599012050006,15.387155658985323,105300.0
2004-10-26,15.376540318333346,15.381850839580991,15.349982646737192,15.349982646737192,14700.0
2004-10-27,15.376536570297448,15.38184709025065,15.318110720098812,15.328733786147898,27100.0
2004-10-28,15.312790775948487,15.349970473626604,15.307479245841504,15.312790775948484,41000.0
2004-10-29,15.328740414006198,15.339362471576722,15.312805808042745,15.323428878685046,120000.0
2004-11-01,15.334045294099948,15.334045294099948,15.312799162036516,15.334045294099951,41200.0
2004-11-02,15.328742328556167,15.334053864540724,15.312807720602493,15.318119256587051,36300.0
2004-11-03,15.307492352200564,15.360606685676418,15.302180817545812,15.344672081712169,18900.0
2004-11-04,15.3659116351632,15.3659116351632,15.339353973270915,15.339353973270915,26000.0
2004-11-05,15.30217624638764,15.30217624638764,15.27030806105064,15.30217624638764,40800.0
2004-11-08,15.307486811412662,15.307486811412662,15.275618628091005,15.307486811412662,31300.0
2004-11-09,15.323412931671747,15.323412931671747,15.28623323618823,15.286233236188227,31500.0
2004-11-10,15.280930160823162,15.307486811412662,15.264995562626687,15.307486811412662,55600.0
2004-11-11,15.318117343363896,15.328740414006198,15.302182737400445,15.323428878685046,28600.0
2004-11-12,15.307486659011891,15.355289440054102,15.307486659011891,15.355289440054102,32200.0
2004-11-15,15.360600102784744,15.360600102784744,15.328731921585218,15.339353973270915,44900.0
2004-11-16,15.334045294099948,15.334045294099948,15.323422228068232,15.334045294099951,48100.0
2004-11-17,15.34998248009609,15.403096809640198,15.34998248009609,15.397785275378627,38900.0
2004-11-18,15.371226811464645,15.387160399306032,15.344669143276562,15.381848865668417,51900.0
2004-11-19,15.392453973769047,15.392453973769047,15.339339712435512,15.3712088770778,28400.0
2004-11-22,15.34466352414738,15.360598119225068,15.318106878755648,15.360598119225068,23900.0
2004-11-23,15.344665383686218,15.397779693977403,15.344665383686218,15.365911513031175,13000.0
2004-11-24,15.403089216223416,15.419023811152682,15.381843089651062,15.408400747866503,28400.0
2004-11-25,15.450894721967884,15.456206254550846,15.44027165680196,15.44558318938492,16300.0
2004-11-26,15.456211007364937,15.456211007364937,15.424342815138887,15.424342815138887,20500.0
2004-11-29,15.44027165680196,15.456206254550846,15.413715006958403,15.44558318938492,25900.0
2004-11-30,15.456203328525074,15.4880715049186,15.44026873379278,15.482759973341173,21400.0
2004-12-01,15.509314706944233,15.509314706944233,15.46151194483163,15.504003176368292,25800.0
2004-12-02,15.488074436977358,15.488074436977358,15.44558318938492,15.44558318938492,43400.0
2004-12-03,15.535881627212229,15.578372886866358,15.535881627212229,15.54119316130294,45100.0
2004-12-06,15.583690009627102,15.583690009627102,15.546510270730172,15.557133342721269,22800.0
2004-12-07,15.58368896893868,15.58900050457952,15.562442826375316,15.58900050457952,44100.0
2004-12-08,15.588988222655953,15.610233335409324,15.56243056537544,15.610233335409328,35500.0
2004-12-09,15.588986452277458,15.604920031765216,15.551806749378128,15.567740328865884,44600.0
2004-12-10,15.578365301280972,15.578365301280972,15.535874062317136,15.56243070676789,40600.0
2004-12-13,15.567740328865884,15.567740328865884,15.546495218525232,15.567740328865884,12600.0
2004-12-14,15.573063061757646,15.60493125672756,15.557129470808512,15.60493125672756,42800.0
2004-12-15,15.61554295750732,15.63147754992726,15.599609378158297,15.61554295750732,30400.0
2004-12-16,15.588992043042008,15.615548693759706,15.573057444768612,15.583680510284212,40500.0
2004-12-17,15.573051859718776,15.578363390571672,15.551806749378128,15.567740328865884,35500.0
2004-12-20,15.567740328865884,15.567740328865884,15.54118368767234,15.567740328865884,27500.0
2004-12-21,15.541179981958871,15.56242508723374,15.5305569227861,15.535868452372489,26800.0
2004-12-22,15.551809720210803,15.551809720210803,15.509318478341555,15.519940529005533,62900.0
2004-12-23,15.546497125325857,15.56243070676789,15.525250999308414,15.56243070676789,32800.0
2004-12-24,15.578372886866358,15.578372886866358,15.54119316130294,15.54119316130294,51800.0
2004-12-29,15.362855206189698,15.368226956759322,15.346739954480826,15.368226956759322,71100.0
2004-12-30,15.36286189575829,15.378976129927244,15.36286189575829,15.378976129927244,49500.0
2004-12-31,15.39508365370917,15.405827154128696,15.39508365370917,15.400455403918931,36300.0
2005-01-04,15.395091388653308,15.395091388653308,15.352118389940916,15.378976129927244,71700.0
2005-01-05,15.378968403079886,15.405827154128696,15.35211067658767,15.400455403918931,37600.0
2005-01-06,15.378962734291612,15.411193223669803,15.378962734291612,15.389706230751008,29700.0
2005-01-07,15.384350786522262,15.384350786522262,15.336006025776454,15.357493041466723,39800.0
2005-01-10,15.362861006461028,15.362861006461028,15.330631515431651,15.352117501265557,47800.0
2005-01-11,15.352118389940916,15.378976129927244,15.346746637032227,15.378976129927244,49900.0
2005-01-12,15.389716642145975,15.411203649601088,15.362858907383997,15.405831897737311,38600.0
2005-01-13,15.416567627245373,15.464912345083336,15.405824128935514,15.45416884677348,37200.0
2005-01-14,15.438053599308695,15.459540595928406,15.432681850153765,15.45416884677348,37000.0
2005-01-17,15.443421514572872,15.459536758036984,15.427306271108762,15.459536758036984,36100.0
2005-01-18,15.459536758036984,15.481022724766328,15.432678018930131,15.459536758036984,36100.0
2005-01-19,15.491782342626951,15.497154096038678,15.46492460012552,15.497154096038678,39600.0
2005-01-20,15.475666266888435,15.502525032531722,15.459552032059614,15.47029451375978,50600.0
2005-01-21,15.486412523458098,15.502527785706064,15.470297261210137,15.491784277540754,29900.0
2005-01-24,15.49713888297557,15.49713888297557,15.454165922424188,15.486395386698671,31800.0
2005-01-25,15.529376851947331,15.534748603027628,15.470288614620806,15.507890872182896,72700.0
2005-01-26,15.540120354107929,15.540120354107929,15.502519121102598,15.507890872182896,36600.0
2005-01-27,15.5186420233967,15.524013777479354,15.470297261210137,15.491784277540754,55700.0
2005-01-28,15.507895657197937,15.524009890854174,15.491780398984622,15.518638138116405,19500.0
2005-01-31,15.502519121102598,15.507890872182896,15.470288614620806,15.507890872182896,30700.0
2005-02-01,15.481032142094232,15.50789089753964,15.475660391005151,15.502519146450558,26200.0
2005-02-02,15.502519146450558,15.50789089753964,15.475660391005151,15.502519146450558,30800.0
2005-02-03,15.47565953911062,15.486403040697382,15.464917062080564,15.481031289904,38800.0
2005-02-04,15.529372983016543,15.545488232242546,15.502515258863044,15.534744732758544,57000.0
2005-02-07,15.534744732758544,15.545488232242546,15.507887008605046,15.534744732758544,55000.0
2005-02-08,15.52938066262998,15.545495919825324,15.502522925194752,15.524008910231531,46700.0
2005-02-09,15.524001233274545,15.561602456912045,15.513257733790544,15.534744732758544,41200.0
2005-02-10,15.518629483532544,15.550859981984546,15.507887008605046,15.534744732758544,48600.0
2005-02-11,15.53474761861773,15.540119369357631,15.518632366398034,15.529375867877832,33700.0
2005-02-14,15.534746615332324,15.545490116118271,15.513259613760424,15.5401183657253,27100.0
2005-02-15,15.524003114546376,15.550861866511248,15.524003114546376,15.5401183657253,32400.0
2005-02-16,15.550859981984546,15.550859981984546,15.502515258863044,15.534744732758544,38500.0
2005-02-17,15.4971473700223,15.534748603027628,15.4864038678617,15.507890872182896,25600.0
2005-02-18,15.52400323793495,15.52400323793495,15.48640200944189,15.51325973706361,31800.0
2005-02-21,15.529375867877832,15.529375867877832,15.507889889474926,15.529375867877832,39500.0
2005-02-22,15.5401183657253,15.556232592347596,15.524003114546376,15.5401183657253,27700.0
2005-02-23,15.561610152463658,15.561610152463658,15.524008910231531,15.524008910231531,33900.0
2005-02-24,15.518632520900962,15.518632520900962,15.481031289904,15.481031289904,48300.0
2005-02-25,15.507890872182896,15.507890872182896,15.470288614620806,15.507890872182896,47700.0
2005-02-28,15.54549023967763,15.54549023967763,15.48103025900622,15.51325973706361,40500.0
2005-03-01,15.513261598706436,15.513261598706436,15.4864038678617,15.507890872182896,25900.0
2005-03-02,15.4971473700223,15.507890872182896,15.464917888097268,15.507890872182896,22400.0
2005-03-03,15.513259737063608,15.513259737063608,15.48103025900622,15.51325973706361,28700.0
2005-03-04,15.524003114546376,15.5401183657253,15.502517137531106,15.5401183657253,24400.0
2005-03-07,15.5401183657253,15.5401183657253,15.524003114546376,15.5401183657253,25800.0
2005-03-08,15.529372983016543,15.534744732758544,15.502515258863044,15.534744732758544,38200.0
2005-03-09,15.529383591951833,15.529383591951833,15.486410589215224,15.497154096038678,19100.0
2005-03-10,15.502519146450558,15.502519146450558,15.470288639916069,15.502519146450558,38100.0
2005-03-11,15.475650109576437,15.481021857096737,15.438048901490426,15.438048901490426,33300.0
2005-03-14,15.443421514572872,15.459536758036984,15.416563800022155,15.459536758036984,19600.0
2005-03-15,15.432691533602544,15.454178543704568,15.416577300583056,15.421948028551531,21000.0
2005-03-16,15.454172710773683,15.454172710773683,15.41657148184416,15.443429209777634,16300.0
2005-03-17,15.454174537813278,15.47566051778887,15.4434310355471,15.47566051778887,18300.0
2005-03-18,15.454165941096656,15.46490943738653,15.432678948516903,15.46490943738653,20300.0
2005-03-21,15.470290837309207,15.470290837309207,15.427317847049451,15.427317847049451,26800.0
2005-03-22,15.438063385803089,15.443435138363276,15.373604404194904,15.373604404194907,42300.0
2005-03-23,15.384347882835932,15.40583489447068,15.368233648666978,15.378976129927244,28800.0
2005-03-24,15.400454402045792,15.4111979017664,15.37896740260458,15.4111979017664,17000.0
2005-03-28,15.389719635744616,15.400463141561994,15.378976129927244,15.378976129927244,48400.0
2005-03-29,15.384343087573544,15.411201843745172,15.37360060966168,15.384343087573544,18900.0
2005-03-30,15.42731496108297,15.432686711930168,15.395085480556506,15.432686711930168,10300.0
2005-03-31,15.481038020017095,15.486409773145752,15.459552032059614,15.47029451375978,23400.0
2005-04-01,15.523996599111609,15.529368347250054,15.470280142283332,15.486395386698671,22500.0
2005-04-04,15.513259737063608,15.52937498837062,15.48640200944189,15.51325973706361,20500.0
2005-04-05,15.50789089753964,15.51326162407196,15.475660391005151,15.502519146450558,21900.0
2005-04-06,15.4864038678617,15.534748603027628,15.4864038678617,15.507890872182896,23600.0
2005-04-07,15.534752415028429,15.545495919825324,15.497151172796302,15.524008910231531,17400.0
2005-04-08,15.54011259868776,15.56697031612893,15.523997353489309,15.550856095486727,12500.0
2005-04-11,15.55623056227255,15.588461060424343,15.545488087445111,15.583089310732378,21000.0
2005-04-12,15.572352448033987,15.604581935364976,15.550866464665638,15.604581935364976,42900.0
2005-04-13,15.63143302954761,15.63143302954761,15.57771656063414,15.609946032159648,18300.0
2005-04-14,15.604581804345578,15.631440564026663,15.577724069221413,15.631440564026663,17800.0
2005-04-15,15.658292519091464,15.658292519091464,15.604576044114964,15.642178293788094,20100.0
2005-04-18,15.6421840678991,15.663670051087044,15.631440564026663,15.631440564026663,23300.0
2005-04-19,15.647552752858438,15.679783260268806,15.647552752858438,15.674411509033744,22500.0
2005-04-20,15.63144809116104,15.68516461183283,15.63144809116104,15.663677593741149,24600.0
2005-04-21,15.658295428657771,15.679782432463623,15.626065947505728,15.647551926754849,19500.0
2005-04-22,15.652919838018352,15.66366333728588,15.620690364772251,15.652919838018352,26300.0
2005-04-25,15.642183191388495,15.642183191388495,15.609952681577234,15.615324433212445,24200.0
2005-04-26,15.626065947505728,15.647551926754849,15.60995069465134,15.647551926754849,29400.0
2005-04-27,15.674406836553407,15.67977858618717,15.636805613673545,15.652919838018352,22500.0
2005-04-28,15.663677593741149,15.68516461183283,15.642191600206878,15.663677593741149,27500.0
2005-04-29,15.679781377246902,15.685153127836855,15.65829437488708,15.66903787606699,13400.0
2005-05-02,15.658305839218228,15.674421102786988,15.647562330172386,15.663677593741149,22900.0
2005-05-03,15.679781377246902,15.685153127836855,15.65829437488708,15.66903787606699,28400.0
2005-05-04,15.6744038572157,15.685147354441138,15.647545114152102,15.679775605828418,18400.0
2005-05-05,15.674411509033744,15.685155011503868,15.642182026180164,15.674411509033744,12600.0
2005-05-06,15.631439688118077,15.631439688118077,15.599210202863675,15.615324433212445,52600.0
2005-05-09,15.609946032159648,15.61531778150664,15.583088309981129,15.609946032159648,25600.0
2005-05-10,15.63144809116104,15.663677593741149,15.63144809116104,15.663677593741149,20300.0
2005-05-11,15.669037847614993,15.695895575959335,15.66366609703479,15.690523825379133,19600.0
2005-05-12,15.690521893958088,15.717380643552923,15.663664168919787,15.695893643877056,15600.0
2005-05-13,15.717391809128634,15.776480075656815,15.717391809128634,15.765736568186734,37400.0
2005-05-16,15.765724290259666,15.765724290259666,15.738865542501344,15.738865542501342,28000.0
2005-05-17,15.765724290259666,15.771096039811336,15.738865542501344,15.738865542501342,33800.0
2005-05-18,15.792580076478227,15.792580076478227,15.744235360999264,15.744235360999264,17800.0
2005-05-19,15.760357295216268,15.760357295216268,15.722756061567724,15.728127812739912,14300.0
2005-05-20,15.695903995020364,15.728134515789566,15.690532241558827,15.722762762328031,28300.0
2005-05-24,15.765728010718837,15.765728010718837,15.733498530359675,15.760356259899526,23400.0
2005-05-25,15.787210120475171,15.792581869978031,15.76035239751733,15.787210120475176,12800.0
2005-05-26,15.787210120475171,15.787210120475171,15.76035239751733,15.787210120475176,11900.0
2005-05-27,15.797960143305083,15.830189629075068,15.771102409256244,15.819447150189658,22800.0
2005-05-30,15.797960143305083,15.82481787735392,15.797960143305083,15.819447150189658,17500.0
2005-05-31,15.814085719734187,15.867802247447525,15.814085719734187,15.862430492220438,13100.0
2005-06-01,15.883900013900812,15.94835998521089,15.862414039835109,15.94835998521089,55900.0
2005-06-02,15.943000600323597,15.953744107966935,15.921513585036916,15.953744107966935,17400.0
2005-06-03,15.96446952228679,15.980584766521828,15.910754090615695,15.910754090615695,42300.0
2005-06-06,15.916131464279916,15.932246715248295,15.900017237868152,15.932246715248295,22500.0
2005-06-07,15.948370381390928,15.980599875776996,15.948370381390928,15.980599875777,21000.0
2005-06-08,15.948370502465828,15.975228243898588,15.942998749267844,15.94299874926784,36200.0
2005-06-09,15.926878693987192,15.96985168207446,15.916135190826164,15.964479930493946,18200.0
2005-06-10,15.900010594459005,15.92686831029455,15.89463884638066,15.910754090615695,53900.0
2005-06-13,15.87854171258452,15.910772237815468,15.873169958379364,15.90540048361031,39400.0
2005-06-14,15.905385295765202,15.905385295765202,15.862412327715624,15.889270048537968,22800.0
2005-06-15,15.883899229107238,15.894642727887511,15.857041506712978,15.894642727887511,27800.0
2005-06-16,15.883902987329623,15.921504217400829,15.862417009241796,15.921504217400829,26800.0
2005-06-17,15.910761740635254,15.921504217400829,15.883902987329623,15.921504217400829,19800.0
2005-06-20,15.883902962468094,15.93224769378588,15.883902962468094,15.926875943133163,30400.0
2005-06-21,15.916141831215246,15.953744107966935,15.916141831215246,15.953744107966935,22400.0
2005-06-22,15.980587385847398,16.002074381682647,15.953729665609693,16.002074381682647,59500.0
2005-06-23,15.996702632723832,16.007445106085108,15.969843887929771,16.002074381682647,76000.0
2005-06-24,16.050417095980073,16.055788844611833,16.01281588011407,16.02355937737758,36800.0
2005-06-27,16.035642784280707,16.052122732892148,16.019161787859716,16.041136449754372,87800.0
2005-06-28,16.02465471300422,16.02465471300422,15.997187434714428,16.008173717344643,63100.0
2005-06-29,16.030158547701205,16.030158547701205,15.975222908461136,15.997197583281231,74000.0
2005-06-30,16.008181587910475,16.01916892375222,15.980714296116142,16.01916892375222,50200.0
2005-07-04,15.964225556743887,15.96971922200275,15.931264613000206,15.93675827825907,57100.0
2005-07-05,15.903808396031373,15.93676936270027,15.898314726951511,15.920288355460702,66200.0
2005-07-06,15.931278793782234,15.936772463931137,15.903811490848163,15.931278793782234,49700.0
2005-07-07,15.94775825275268,15.969731883400144,15.931277243909328,15.94775825275268,28300.0
2005-07-08,15.936759693540614,15.936759693540614,15.903798746869798,15.914785030553666,20000.0
2005-07-11,15.903799577212016,15.90929219543592,15.881824913077766,15.90929219543592,49700.0
2005-07-12,15.881839109881914,15.892826451770643,15.848878132026323,15.86535809704882,32300.0
2005-07-13,15.848866235031045,15.887320854964932,15.848866235031045,15.887320854964935,37500.0
2005-07-14,15.865340721165715,15.898302710731596,15.859848104047517,15.898302710731596,21700.0
2005-07-15,15.898315227237523,15.914795187185444,15.887327888732065,15.903808896490254,21200.0
2005-07-18,15.903802444521398,15.909295063735572,15.870840442377276,15.870840442377276,39400.0
2005-07-19,15.859848104047517,15.909288992777446,15.859848104047517,15.898302710731596,27600.0
2005-07-20,15.914785861469486,15.914785861469486,15.87083758101064,15.90929219543592,45000.0
2005-07-21,15.903794924306093,15.903794924306093,15.87632660217457,15.87632660217457,26400.0
2005-07-22,15.909289951964745,15.964225556743887,15.909289951964745,15.93675827825907,85100.0
2005-07-25,15.964226514609564,15.986201176963522,15.947746565653668,15.97521384578654,38600.0
2005-07-26,15.947756465254525,15.958742755441689,15.931275458258437,15.95325013425322,32800.0
2005-07-27,15.925785005047278,15.94775968547926,15.903811372425732,15.92578500504728,28900.0
2005-07-28,15.931278793782234,15.958746096716302,15.909304113186629,15.931278793782234,46600.0
2005-07-29,15.931277243909328,15.958744544171244,15.920289904680429,15.94775825275268,23000.0
2005-08-02,15.909294474437235,15.925775474898826,15.887320854964932,15.887320854964935,31900.0
2005-08-03,15.920291334939284,15.925785005047278,15.898317702317737,15.92578500504728,27100.0
2005-08-04,15.92577236204714,15.942253359287353,15.914785030553668,15.914785030553666,26100.0
2005-08-05,15.909287540923046,15.91478120534935,15.8488593278524,15.87632660217457,129500.0
2005-08-08,15.85986547391505,15.86535809704882,15.843384461081955,15.86535809704882,27000.0
2005-08-09,15.870851767993186,15.870851767993186,15.832397119193228,15.86535809704882,37600.0
2005-08-10,15.854374820685244,15.876348460834562,15.832400132725132,15.832400132725132,45200.0
2005-08-11,15.843372568210512,15.887320854964932,15.843372568210512,15.887320854964935,17700.0
2005-08-12,15.887315380876302,15.936757317415678,15.87632805102101,15.898302710731596,32000.0
2005-08-15,15.90380185542652,15.920281808078297,15.887320854964932,15.887320854964935,36500.0
2005-08-16,15.914796235065976,15.94775825275268,15.914796235065976,15.94775825275268,24700.0
2005-08-17,15.953253474377842,15.958746096716302,15.903811490848163,15.931278793782234,18700.0
2005-08-18,15.925783574294876,15.953251922367132,15.920289904680429,15.94775825275268,18400.0
2005-08-19,15.94775394067726,15.964233897254296,15.925779268161136,15.964233897254296,19100.0
2005-08-22,15.920289904680429,15.94775825275268,15.920289904680429,15.94775825275268,29700.0
2005-08-23,15.953247608806294,15.964233897254296,15.931272936290169,15.964233897254296,22400.0
2005-08-24,15.98072026906674,15.991707609015108,15.936771957083682,15.991707609015108,34500.0
2005-08-25,15.997197583281231,16.02466487899618,15.980716577166158,15.997197583281231,42400.0
2005-08-26,16.030148378224084,16.030148378224084,15.98620010427471,16.008173717344643,36800.0
2005-08-29,16.03016404441439,16.03016404441439,15.98621572751457,15.986215727514567,32100.0
2005-08-30,16.024660926637655,16.041141928687818,15.991699970347248,16.03015459398771,44800.0
2005-08-31,16.046637635776936,16.079599646219506,16.03015767836576,16.079599646219506,46200.0
2005-09-01,16.08509114064507,16.14551938933571,16.074103805315872,16.14551938933571,40400.0
2005-09-02,16.112565120691333,16.129046130527634,16.085097818774575,16.107071450745902,18900.0
2005-09-06,16.096079603630685,16.10157327203778,16.068612309405317,16.079599646219506,37800.0
2005-09-07,16.063116627121587,16.063116627121587,16.002687330029836,16.035649336339873,78300.0
2005-09-08,16.057623551388293,16.063117219309163,16.01916892375222,16.01916892375222,30800.0
2005-09-09,16.019173666726754,16.063121975295964,16.019173666726754,16.057628305748523,50100.0
2005-09-12,16.041136449754372,16.046629067418483,16.013668122386054,16.041136449754372,40400.0
2005-09-13,16.052129748927527,16.057623416802354,16.02466245736341,16.052129748927527,46200.0
2005-09-14,16.052129291684913,16.052129291684913,16.008180997748173,16.035649336339873,38900.0
2005-09-15,16.030158547701205,16.030158547701205,15.997197583281231,15.997197583281231,33700.0
2005-09-16,16.013677541586137,16.013677541586137,15.964235571051088,15.997197583281231,47200.0
2005-09-19,15.96423163359698,16.035648261337766,15.96423163359698,16.03015459398771,55100.0
2005-09-20,16.01917121029116,16.01917121029116,15.986210245871185,15.997197583281231,32800.0
2005-09-21,16.03564992751483,16.03564992751483,16.002687919989604,16.01916892375222,38500.0
2005-09-22,16.008179924587495,16.03015459398771,15.9971936376973,16.03015459398771,32000.0
2005-09-23,16.01368303264801,16.01368303264801,15.9642410451594,15.986215727514567,23200.0
2005-09-26,15.975206091035655,15.975206091035655,15.93675149839259,15.969712428113924,25200.0
2005-09-27,15.95873189148502,15.96971922200275,15.93675827825907,15.93675827825907,24300.0
2005-09-28,15.964235229706196,15.969728898293754,15.942261603166104,15.942261603166104,36600.0
2005-09-29,15.969728898293754,15.969728898293754,15.931274265990986,15.942261603166104,25600.0
2005-09-30,15.94775825275268,15.94775825275268,15.909302565451522,15.94775825275268,42700.0
2005-10-03,15.931264613000206,15.953239274035663,15.914783617223607,15.93675827825907,27600.0
2005-10-04,15.920283577078106,15.958738201284929,15.920283577078106,15.958738201284929,22300.0
2005-10-05,15.958743447363249,15.980718124310783,15.947757156699751,15.980718124310783,23500.0
2005-10-06,15.964237116600131,15.986211793547668,15.964237116600131,15.980718124310783,55600.0
2005-10-07,15.969712428113922,15.969712428113922,15.942245161314323,15.969712428113924,68900.0
2005-10-11,15.953248940341222,15.958741561118636,15.931274265990986,15.942261603166104,61200.0
2005-10-12,15.931275693620414,15.942263031780126,15.8873273887918,15.920288355460702,107700.0
2005-10-13,15.903796375659244,15.909288992777446,15.87632805102101,15.898302710731596,21200.0
2005-10-14,15.925769987560384,15.925769987560384,15.881821715948654,15.898302710731596,39700.0
2005-10-17,15.91478265770509,15.91478265770509,15.892809045803949,15.898302710731596,33600.0
2005-10-18,15.892814521785462,15.892814521785462,15.86534618768282,15.887320854964935,27400.0
2005-10-19,15.89830877749738,15.89830877749738,15.859854156139086,15.870840442377276,28800.0
2005-10-20,15.859863206728186,15.892824179871967,15.859863206728186,15.892824179871967,11100.0
2005-10-21,15.909291364806936,15.914785030553668,15.881824083882853,15.914785030553666,37600.0
2005-10-24,15.914795187185444,15.914795187185444,15.8763405502266,15.903808896490254,23600.0
2005-10-25,15.892826451770643,15.892826451770643,15.85986547391505,15.86535809704882,29500.0
2005-10-26,15.837877002910332,15.848864335234344,15.804916053747984,15.810409719909988,68300.0
2005-10-27,15.854362527627533,15.854362527627533,15.826894188975624,15.837881524436384,65800.0
2005-10-28,15.854365151015134,15.854365151015134,15.793935843791814,15.8268968078181,38000.0
2005-10-31,15.826889670586322,15.832383336748329,15.804916053747984,15.810409719909988,34700.0
2005-11-01,15.821396127039831,15.826889793244414,15.788435177622038,15.815903508644942,29200.0
2005-11-02,15.82689216892211,15.832385835951312,15.793931214556748,15.793931214556748,28800.0
2005-11-03,15.79943561105597,15.8269029170453,15.78844826953601,15.804929281815946,15900.0
2005-11-04,15.815905882673556,15.815905882673556,15.76646392722059,15.793931214556748,44300.0
2005-11-07,15.804929281815946,15.810422952575925,15.782954598776032,15.804929281815946,29100.0
2005-11-08,15.821403139178694,15.832390476457508,15.804923181070626,15.8268968078181,24700.0
2005-11-09,15.826889670586322,15.826889670586322,15.79942238758598,15.810409719909988,62900.0
2005-11-10,15.81042092595815,15.81591459601394,15.79943358584658,15.799433585846574,21700.0
2005-11-11,15.826889793244414,15.826889793244414,15.799422510031198,15.815903508644942,27200.0
2005-11-14,15.81042092595815,15.81042092595815,15.771965235567643,15.799433585846574,49400.0
2005-11-15,15.79942238758598,15.82139600442432,15.77744772293796,15.810409719909988,29600.0
2005-11-16,15.832400132725132,15.859868492675272,15.80493282058579,15.832400132725132,70800.0
2005-11-17,15.815915637831182,15.843382942109,15.815915637831182,15.843382942109002,30400.0
2005-11-18,15.876345438937552,15.876345438937552,15.832397119193228,15.86535809704882,30500.0
2005-11-21,15.85986547391505,15.86535809704882,15.837890790137594,15.86535809704882,45400.0
2005-11-22,15.85436692102595,15.903808896490254,15.848873251773222,15.903808896490254,76500.0
2005-11-23,15.903799577212016,15.90929219543592,15.88731857911133,15.90929219543592,36300.0
2005-11-24,15.925773193536608,15.925773193536608,15.89281224514489,15.90929219543592,50600.0
2005-11-25,15.854356802958776,15.914785030553668,15.854356802958776,15.914785030553666,59000.0
2005-11-28,15.903808396031373,15.920288355460702,15.881833719711944,15.920288355460702,49200.0
2005-11-29,15.876333521323875,15.909294474437235,15.876333521323875,15.887320854964935,54800.0
2005-11-30,15.892824896833009,15.892824896833009,15.848876581388543,15.881837556019269,46700.0
2005-12-01,15.892814521785462,15.892814521785462,15.85435990185157,15.887320854964935,51100.0
2005-12-02,15.86533927332196,15.87632660217457,15.854352992278706,15.87632660217457,39500.0
2005-12-05,15.86535809704882,15.86535809704882,15.848878132026323,15.86535809704882,31800.0
2005-12-06,15.898308188605991,15.898308188605991,15.848866235031045,15.887320854964935,48500.0
2005-12-07,15.8763438856124,15.887331226426138,15.848876581388543,15.881837556019269,83700.0
2005-12-08,15.892809045803949,15.903796375659244,15.881821715948654,15.898302710731596,106000.0
2005-12-09,15.88733161320642,15.88733161320642,15.854370637773254,15.859864308313863,101500.0
2005-12-12,15.870850601584578,15.870850601584578,15.826902285070185,15.859864308313863,61700.0
2005-12-13,15.86534677535326,15.870840442377276,15.848866822091043,15.870840442377276,35300.0
2005-12-14,15.870840442377276,15.870840442377276,15.821398486970946,15.870840442377276,32400.0
2005-12-15,15.8488593278524,15.87632660217457,15.826884670147184,15.87632660217457,79400.0
2005-12-16,15.88731393102718,15.89830125987979,15.826884670147184,15.87632660217457,37100.0
2005-12-19,15.892809045803949,15.898302710731596,15.854354439119868,15.898302710731596,56900.0
2005-12-20,15.892824179871967,15.898317850031006,15.848875866410111,15.892824179871967,54100.0
2005-12-21,15.892807595453483,15.892807595453483,15.837871998999791,15.87632660217457,74200.0
2005-12-22,15.89832012271501,15.89832012271501,15.837890790137594,15.86535809704882,161200.0
2005-12-23,15.902397528984002,15.913628292880432,15.891166765087572,15.913628292880432,94200.0
2005-12-28,15.992258255880309,16.194407933743847,15.913644968278142,15.91926035611054,57600.0
2005-12-29,15.930474438725078,15.930474438725078,15.879937072215734,15.913628292880432,40500.0
2005-12-30,15.930484026631849,15.930484026631849,15.879946629706112,15.891176329336645,54600.0
2006-01-03,15.86871054686246,15.913632543422288,15.846249013070109,15.863095163414371,54000.0
2006-01-04,15.919254189783626,15.958560818359278,15.868716789893412,15.902408032811785,57000.0
2006-01-05,15.952942602435726,15.969788756418833,15.902405211511526,15.94732721777469,47400.0
2006-01-06,15.947346717132865,15.964192891714353,15.902424655941982,15.964192891714356,67800.0
2006-01-09,15.952942602435726,15.952942602435726,15.913635980833597,15.94732721777469,35000.0
2006-01-10,15.936105514353624,15.947336290064774,15.879953777849307,15.9417209022092,109300.0
2006-01-11,15.89117341227623,15.93609541562798,15.89117341227623,15.924865718058824,87100.0
2006-01-12,15.93049113177534,15.941720836414422,15.90241419261334,15.91926035611054,45200.0
2006-01-13,15.93609927573016,15.952945432701997,15.902408032811785,15.902408032811785,49300.0
2006-01-16,15.952942602435726,15.95855798709676,15.919251365494633,15.94732721777469,62400.0
2006-01-17,15.930501613577798,15.964192891714353,15.930501613577798,15.964192891714356,43100.0
2006-01-18,15.969800160897057,15.975415549568194,15.947338606212496,15.969800160897057,58900.0
2006-01-19,15.96417907600337,15.96417907600337,15.908026280353884,15.958563689335874,86200.0
2006-01-20,15.958563689335874,15.958563689335874,15.913641667021384,15.958563689335874,44400.0
2006-01-23,15.952950698449923,15.958566085960731,15.924874831921557,15.952950698449923,51000.0
2006-01-24,15.947346717132865,15.964192891714353,15.9417313256057,15.964192891714356,27000.0
2006-01-25,15.94732951603365,15.958560286974247,15.930484430648018,15.930484430648018,60600.0
2006-01-26,15.93049113177534,15.947336224246824,15.91926035611054,15.91926035611054,61300.0
2006-01-27,15.919250432328994,15.94171089863142,15.908019663665256,15.936095514299549,62900.0
2006-01-30,15.913644968278142,15.92487574394294,15.908029580445742,15.91926035611054,102200.0
2006-01-31,15.919253255976075,15.92486864130396,15.891176329336645,15.891176329336645,65800.0
2006-02-01,15.919253255976075,15.919253255976075,15.891176329336645,15.891176329336645,64500.0
2006-02-02,15.919250333761724,15.924865718058824,15.89117341227623,15.924865718058824,68800.0
2006-02-03,15.902408032811785,15.924869575440905,15.891177261497228,15.902408032811785,78400.0
2006-02-06,15.91363787064819,15.91363787064819,15.868715859050338,15.891176329336645,59600.0
2006-02-07,15.896792647154507,15.902408032811785,15.879947561207974,15.902408032811785,52800.0
2006-02-08,15.896795901890766,15.902411288697747,15.868720038881373,15.88556619930232,51600.0
2006-02-09,15.902408032811785,15.902408032811785,15.851870632921576,15.902408032811785,49000.0
2006-02-10,15.913640224324986,15.919255610483406,15.857487433766192,15.908024838166568,84700.0
2006-02-13,15.9024261368562,15.9024261368562,15.868734855582144,15.868734855582144,24500.0
2006-02-14,15.908024838166568,15.913640224324986,15.868718206083033,15.908024838166568,57600.0
2006-02-15,15.863101404236131,15.913638804126348,15.857486018578856,15.902408032811785,51500.0
2006-02-16,15.863101404236131,15.913638804126348,15.863101404236131,15.902408032811785,45400.0
2006-02-17,15.902407503296525,15.930484430648018,15.885562417910892,15.930484430648018,51100.0
2006-02-20,15.952942602435726,15.952942602435726,15.896789826850492,15.94732721777469,55700.0
2006-02-21,15.947326282963283,15.947326282963283,15.896788895001524,15.936095514299549,75200.0
2006-02-22,15.9417209022092,15.9417209022092,15.896798870390311,15.9417209022092,29500.0
2006-02-23,15.94171089863142,15.94171089863142,15.891173510669654,15.936095514299549,50900.0
2006-02-24,15.891176329336645,15.91363787064819,15.891176329336645,15.891176329336645,59200.0
2006-02-27,15.91925365970742,15.930484430648018,15.891176732355923,15.930484430648018,52200.0
2006-02-28,15.89118341694854,15.92487574394294,15.879953712309456,15.91926035611054,51500.0
2006-03-01,15.891183468544044,15.94172088817401,15.885569151719126,15.896798856394671,34900.0
2006-03-02,15.930484430648018,15.930484430648018,15.87994703244059,15.930484430648018,31700.0
2006-03-03,15.93049113177534,15.93049113177534,15.885569100141858,15.91926035611054,34600.0
2006-03-06,15.891183468544044,15.9192604077972,15.874338376017866,15.896798856394671,61800.0
2006-03-07,15.908029580445742,15.91926035611054,15.89118341694854,15.91926035611054,27300.0
2006-03-08,15.92486904517772,15.936098745093052,15.902407503296525,15.930484430648018,24400.0
2006-03-09,15.913635980833597,15.952942602435726,15.913635980833597,15.94732721777469,52200.0
2006-03-10,15.941714130563351,15.941714130563351,15.908022888766824,15.930484430648018,54000.0
2006-03-13,15.919260421812616,15.9417209022092,15.919260421812616,15.9417209022092,54300.0
2006-03-14,15.94732721777469,15.969788756418833,15.9304821348167,15.94732721777469,27300.0
2006-03-15,15.964173371757797,15.964173371757797,15.941711833113656,15.94732721777469,56800.0
2006-03-16,15.941720890393242,15.99787369788166,15.941720890393242,15.997873697881662,64800.0
2006-03-17,15.997863694312086,15.997863694312086,15.947326306276446,15.99224830997201,27900.0
2006-03-20,15.997870324982864,16.003485711650363,15.936102142665884,15.958563689335874,68700.0
2006-03-21,15.958554236921518,15.992245465945354,15.958554236921518,15.981014699262454,56200.0
2006-03-22,15.975409849338366,15.975409849338366,15.91925705368888,15.958563689335874,37000.0
2006-03-23,15.969794462670867,15.969794462670867,15.91925705368888,15.958563689335874,43400.0
2006-03-24,15.97542367476868,15.97542367476868,15.947346717132865,15.964192891714356,62500.0
2006-03-27,15.958566085960731,15.975412248493145,15.941719923428314,15.952950698449923,54600.0
2006-03-28,15.97337908627846,15.979053596013587,15.939333110169777,15.97337908627846,108100.0
2006-03-29,15.962029980218857,15.962029980218857,15.910961557483894,15.95068204311223,61000.0
2006-03-30,15.91096356593978,15.962031995121157,15.91096356593978,15.962031995121157,59700.0
2006-03-31,15.944998469986912,15.96202090712202,15.916625937592649,15.956347482944617,55400.0
2006-04-03,15.93933497436079,15.93933497436079,15.905288994270247,15.92798595356321,47900.0
2006-04-04,15.93365322369208,15.939327731512366,15.893932751251771,15.89960725907206,44100.0
2006-04-05,15.939330183868888,15.939330183868888,15.91663214909552,15.939330183868888,67300.0
2006-04-06,15.905288994270247,15.93933497436079,15.899614483871456,15.92798595356321,36800.0
2006-04-07,15.893934282302416,15.916631233468244,15.8825852655686,15.916631233468244,49800.0
2006-04-10,15.910954350229362,15.910954350229362,15.876907307425746,15.910954350229364,50100.0
2006-04-11,15.910954350229362,15.910954350229362,15.876907307425746,15.910954350229364,48500.0
2006-04-12,15.899607276333237,15.916629717510876,15.88825826068034,15.88825826068034,48800.0
2006-04-13,15.922293812449004,15.92796831656443,15.888247870057445,15.922293812449004,59700.0
2006-04-17,15.927980250202058,15.939329266935877,15.899608790669324,15.916631233468244,34000.0
2006-04-18,15.910963504669034,15.95635850555716,15.910963504669034,15.92798595356321,65400.0
2006-04-19,15.905284214010702,15.945004692562232,15.899609705317362,15.939330183868888,39600.0
2006-04-20,15.899609705317362,15.945004692562232,15.899609705317362,15.939330183868888,113700.0
2006-04-21,15.939333023703549,15.95068204311223,15.905287047779552,15.95068204311223,51600.0
2006-04-24,15.956356552816576,15.956356552816576,15.92230949459052,15.95068204311223,90500.0
2006-04-25,15.94500948475958,15.94500948475958,15.888265463073877,15.92798595356321,87500.0
2006-04-26,15.88825826068034,15.916629717510876,15.876909245027443,15.88825826068034,40600.0
2006-04-27,15.876916442276295,15.933660463962,15.876916442276295,15.92798595356321,54700.0
2006-04-28,15.905279843095428,15.950674817865346,15.899605335961487,15.910954350229364,23600.0
2006-05-01,15.899596878288296,15.939317324795285,15.893922374172869,15.922293812449004,57700.0
2006-05-02,15.916631233468244,15.933654758568968,15.888259773935506,15.916631233468244,58300.0
2006-05-03,15.905283299036231,15.939329266935877,15.899608790669324,15.916631233468244,32700.0
2006-05-04,15.905291362885254,15.939337348045925,15.905291362885254,15.933662836802087,28800.0
2006-05-05,15.962031995121157,15.962031995121157,15.933660525320148,15.962031995121157,42600.0
2006-05-08,15.956355131888603,15.956355131888603,15.945006113490562,15.94500611349056,42200.0
2006-05-09,15.962028558785663,15.962028558785663,15.927982585893496,15.94500611349056,39000.0
2006-05-10,15.973376711931223,15.979051220822868,15.927981723099984,15.96770220303958,36800.0
2006-05-11,15.967703136601694,15.979052155048509,15.93933167278663,15.979052155048509,40500.0
2006-05-12,15.990404547224363,16.00175356806565,15.956358567002711,15.962031995121157,26300.0
2006-05-15,15.9450076199049,16.001751634954086,15.9450076199049,15.97337908627846,34000.0
2006-05-16,15.996083371993222,16.01310582554412,15.9563628706378,16.01310582554412,70700.0
2006-05-17,15.990404945177051,16.00175396630078,15.956358964108102,16.00175396630078,31800.0
2006-05-18,15.996066680951404,16.035787140860645,15.996066680951404,16.03011263483056,50400.0
2006-05-19,16.024448107144522,16.047146145398823,15.984727622501538,16.047146145398823,39200.0
2006-05-23,16.01877641568414,16.01877641568414,15.984730434615187,16.00175396630078,35300.0
2006-05-24,16.035787140860645,16.035787140860645,15.979043162861151,16.03011263483056,86600.0
2006-05-25,15.996076683026123,16.030122658193644,15.996076683026123,16.024448148615384,50400.0
2006-05-26,16.030122658193644,16.030122658193644,15.996076683026123,16.024448148615384,51500.0
2006-05-29,16.030122658193644,16.030122658193644,16.00175119260438,16.024448148615384,21600.0
2006-05-30,16.024454849446382,16.024454849446382,15.996083371993222,16.01310582554412,30000.0
2006-05-31,16.018774081857394,16.018774081857394,15.97337908627846,15.97337908627846,62200.0
2006-06-01,15.990402615483836,16.007425062387142,15.97337908627846,15.97337908627846,37800.0
2006-06-02,16.030113602801528,16.041462615547,16.001742153239263,16.018764590056048,54200.0
2006-06-05,16.04713712191974,16.04713712191974,16.007415577310574,16.018764590056048,43500.0
2006-06-06,16.030122616708095,16.047146145398823,16.001751151192263,16.047146145398823,32900.0
2006-06-07,16.035787140860645,16.035787140860645,16.001741186981494,16.03011263483056,40200.0
2006-06-08,16.00176354258696,16.04715857194638,16.00176354258696,16.035809544030805,34400.0
2006-06-09,16.007425062387142,16.007425062387142,15.97337908627846,15.97337908627846,252700.0
2006-06-12,15.996081955327693,16.00742989592245,15.973383909533386,16.00742989592245,49800.0
2006-06-13,16.024438128800472,16.03011263483056,15.979043162861151,16.03011263483056,59400.0
2006-06-14,16.02443909642879,16.02443909642879,15.97904412774831,16.018764590056048,67800.0
2006-06-15,16.00175396630078,16.01310190512228,15.973381413491468,16.00175396630078,28700.0
2006-06-16,16.024454849446382,16.024454849446382,15.99040886004209,16.01310582554412,24200.0
2006-06-19,16.001756466776268,16.013104407371028,15.96770939808481,16.00742989592245,36600.0
2006-06-20,15.979051220822868,15.979051220822868,15.933656231991629,15.96770220303958,48600.0
2006-06-21,15.95068204311223,15.95068204311223,15.916634984886176,15.95068204311223,56500.0
2006-06-22,15.956347482944611,15.956347482944611,15.916625937592649,15.956347482944617,53800.0
2006-06-23,15.916639303070577,15.9506863705336,15.905291362885254,15.933662836802087,23000.0
2006-06-26,15.933662836802087,15.933662836802087,15.89394234039758,15.933662836802087,51700.0
2006-06-27,15.769098554899866,15.774771981040438,15.740726012687906,15.763424046457477,147600.0
2006-06-28,15.763422173512296,15.76909668128047,15.729375126903282,15.74072414243962,38100.0
2006-06-29,15.729392780183996,15.780462325111776,15.729392780183996,15.780462325111776,42100.0
2006-06-30,15.763432164372556,15.786129127528875,15.757757653007882,15.757757653007882,29100.0
2006-07-04,15.740729376874947,15.780449862159132,15.740729376874947,15.746403886530125,28800.0
2006-07-05,15.774775352503951,15.774775352503951,15.735054867219777,15.746403886530125,36600.0
2006-07-06,15.77476872934127,15.791792251159336,15.752071782552113,15.791792251159336,40300.0
2006-07-07,15.763416114991566,15.837182523022964,15.763416114991566,15.837182523022964,40000.0
2006-07-10,15.83718488535259,15.85420840465356,15.797464422618438,15.854208404653562,34200.0
2006-07-11,15.88826020521508,15.88826020521508,15.848539727870335,15.86556217113132,42900.0
2006-07-12,15.865562079616092,15.871236588104304,15.837190619476882,15.84286512796509,43000.0
2006-07-13,15.871230841653093,15.876905348086748,15.842859391786249,15.854208404653562,33400.0
2006-07-14,15.84286845514126,15.888263450278544,15.84286845514126,15.848542964821178,28300.0
2006-07-17,15.888251102477254,15.893925607747144,15.848530647889254,15.893925607747144,45600.0
2006-07-18,15.882580438717287,15.882580438717287,15.831510961237372,15.871231425432535,47600.0
2006-07-19,15.865553081397705,15.893925607747144,15.825832626809705,15.893925607747144,21200.0
2006-07-20,15.854214236391272,15.89960922225696,15.854214236391272,15.86556217113132,48500.0
2006-07-21,15.899614483871456,15.933660463962,15.899614483871456,15.92798595356321,39600.0
2006-07-24,15.899609705317362,15.939330183868888,15.899609705317362,15.939330183868888,42200.0
2006-07-25,15.93933497436079,15.93933497436079,15.910963504669034,15.92798595356321,26800.0
2006-07-26,15.916639303070577,15.933662836802087,15.888267829153742,15.933662836802087,27300.0
2006-07-27,15.905285631399371,15.945006113490562,15.905285631399371,15.94500611349056,38500.0
2006-07-28,15.910963504669034,15.950683995158368,15.905288994270247,15.92798595356321,42600.0
2006-07-31,15.950682129640027,15.97337908627846,15.9450076199049,15.97337908627846,72600.0
2006-08-01,15.96770220303958,15.973376711931223,15.933656231991629,15.96770220303958,50400.0
2006-08-02,15.962027694147936,15.96770220303958,15.945005249774914,15.96770220303958,31000.0
2006-08-03,15.962030066808213,15.97337908627846,15.9450076199049,15.97337908627846,21700.0
2006-08-04,15.956347482944611,15.98471893303743,15.944998469986912,15.956347482944617,40100.0
2006-08-08,15.962028558785663,15.984726595581751,15.93933160429154,15.94500611349056,32100.0
2006-08-09,15.944998469986912,15.990393439516282,15.93932396350806,15.956347482944617,39300.0
2006-08-10,15.996079967008267,15.996079967008267,15.962032902548875,15.984730945521804,23200.0
2006-08-11,15.97337899962754,15.97337899962754,15.94500753340789,15.95068204311223,37300.0
2006-08-14,15.97337908627846,15.979053596013587,15.939333110169777,15.97337908627846,29900.0
2006-08-15,15.950680691233444,15.984726664271916,15.950680691233444,15.979052155048509,35300.0
2006-08-16,16.001756466776268,16.00742989592245,15.962034886636234,16.00742989592245,27400.0
2006-08-17,16.024434219731795,16.024434219731795,15.990388274157956,15.99606277880378,33800.0
2006-08-18,16.01311148819966,16.035809544030805,16.00176354258696,16.035809544030805,46600.0
2006-08-21,16.04147696461391,16.04147696461391,16.00742989592245,16.00742989592245,34600.0
2006-08-22,16.00741461071022,16.047136152920814,16.00741461071022,16.03011263483056,39400.0
2006-08-23,16.041462615547,16.041462615547,16.018764590056048,16.018764590056048,30500.0
2006-08-24,16.052822075020494,16.052822075020494,16.03012403475829,16.052822075020494,41200.0
2006-08-25,16.05281885631306,16.058492282938918,16.01877180274644,16.058492282938918,50000.0
2006-08-28,16.024446311674208,16.064166791866686,16.024446311674208,16.058492282938918,33700.0
2006-08-29,16.052820276003366,16.06416821256059,16.04714576657375,16.06416821256059,25700.0
2006-08-30,16.064170012849463,16.081193543046115,16.052822075020494,16.052822075020494,116700.0
2006-08-31,16.086869153848777,16.10956611336188,16.058496601579645,16.10956611336188,52000.0
2006-09-01,16.064167753648597,16.12658627328923,16.064167753648597,16.12658627328923,143200.0
2006-09-05,16.06983278710632,16.115227752176626,16.06983278710632,16.103878740333712,132100.0
2006-09-06,16.07551723141982,16.09254075970867,16.05849370313097,16.06416821256059,24900.0
2006-09-07,16.098218174756433,16.10956611336188,16.0698456224873,16.10956611336188,42800.0
2006-09-08,16.120905106501137,16.132254120349305,16.115230599577057,16.115230599577057,84400.0
2006-09-11,16.120905106501137,16.12657961342522,16.08118464033408,16.115230599577057,40000.0
2006-09-12,16.10955942024072,16.120908436433144,16.069838945869012,16.120908436433144,78100.0
2006-09-13,16.126582944529353,16.126582944529353,16.086862470157637,16.120908436433144,38400.0
2006-09-14,16.109553130900334,16.11522763678116,16.08685618967838,16.0925306955592,46700.0
2006-09-15,16.11522478327097,16.126573793023056,16.08117883631586,16.08117883631586,31400.0
2006-09-18,16.08685618967838,16.1265766485428,16.075507177916734,16.0925306955592,62600.0
2006-09-19,16.126575886516708,16.149272826666174,16.092529935141872,16.149272826666174,41400.0
2006-09-20,16.149279894612434,16.149279894612434,16.103884912144512,16.120908436433144,61600.0
2006-09-21,16.143600343147366,16.160622778675098,16.103878801546195,16.160622778675098,155200.0
2006-09-22,16.17765198922197,16.183326497161783,16.137931515944988,16.183326497161783,78800.0
2006-09-25,16.15496206056791,16.211706086126352,16.15496206056791,16.177660103712192,59600.0
2006-09-26,16.167912082826177,16.202323791658923,16.167912082826177,16.1851173902783,227300.0
2006-09-27,16.2080592587858,16.2080592587858,16.17938192315143,16.1851173902783,37600.0
2006-09-28,16.179375381927994,16.202317241160237,16.173641011047994,16.19658177635218,30700.0
2006-09-29,16.202310018028236,16.202310018028236,16.162162876197815,16.190839093525952,57700.0
2006-10-02,16.196582326881877,16.20231779188489,16.167906095794915,16.173641560797925,37700.0
2006-10-03,16.17363298542045,16.20804466326511,16.162162061496396,16.20230920130308,39100.0
2006-10-04,16.17937795815881,16.2137907524867,16.17364358636573,16.2137907524867,54100.0
2006-10-05,16.2137907524867,16.2137907524867,16.17364358636573,16.2137907524867,68300.0
2006-10-06,16.196586716346474,16.196586716346474,16.139233144700956,16.139233144700956,62300.0
2006-10-10,16.127754045659294,16.167901194581887,16.127754045659294,16.16216573131755,49000.0
2006-10-11,16.13350298340594,16.167915794066424,16.127768608891277,16.14497392029277,51900.0
2006-10-12,16.15643830636665,16.16217377248455,16.116291137469627,16.15643830636665,49900.0
2006-10-13,16.122026603587535,16.15643830636665,16.10482020523382,16.15643830636665,90900.0
2006-10-16,16.156441867575282,16.162177334957395,16.122030157211125,16.13349999804681,133300.0
2006-10-17,16.13922988234183,16.17937704619989,16.116289114677873,16.116289114677873,64900.0
2006-10-18,16.116291137469627,16.15643830636665,16.116291137469627,16.15643830636665,55700.0
2006-10-19,16.16789682435363,16.16789682435363,16.122014224568893,16.127749686282918,43900.0
2006-10-20,16.116297672004446,16.156444857179597,16.110562203561035,16.14497392029277,40800.0
2006-10-23,16.144965760128304,16.144965760128304,16.104818595244776,16.11055406078931,42800.0
2006-10-24,16.110555671351726,16.15643830636665,16.110555671351726,16.15643830636665,53400.0
2006-10-25,16.14497066548976,16.162177067351216,16.110558955695378,16.122029890269683,53200.0
2006-10-26,16.190852857405176,16.19658832453205,16.15070568144555,16.1851173902783,254900.0
2006-10-27,16.167916141497937,16.213798796102466,16.167916141497937,16.2080633275358,50800.0
2006-10-30,16.213798796102466,16.213798796102466,16.167916141497937,16.2080633275358,133500.0
2006-10-31,16.213780942530516,16.230986235356372,16.179368169023668,16.190839093525952,62100.0
2006-11-01,16.202315189467875,16.25966873635777,16.190844261304314,16.225257045794997,68200.0
2006-11-02,16.253932725238002,16.253932725238002,16.208050108055886,16.248197261349254,51900.0
2006-11-03,16.202317241160237,16.219523635584423,16.179375381927994,16.19658177635218,66300.0
2006-11-06,16.162170630791902,16.208053256887904,16.162170630791902,16.173641560797925,64400.0
2006-11-07,16.185112872236676,16.236730968040956,16.185112872236676,16.236730968040956,58000.0
2006-11-08,16.230996055722414,16.230996055722414,16.190848889601444,16.2137907524867,46500.0
2006-11-09,16.21379034079958,16.248202040325484,16.21379034079958,16.219525806375266,30200.0
2006-11-10,16.24820025370516,16.259671183595213,16.22525948785315,16.259671183595213,73800.0
2006-11-13,16.265406648540235,16.265406648540235,16.23099385887009,16.259671183595213,34100.0
2006-11-14,16.27114211348526,16.27114211348526,16.236729323815112,16.259671183595213,64000.0
2006-11-15,16.259665600092177,16.259665600092177,16.21951845319146,16.23098828521473,41100.0
2006-11-16,16.230995502515125,16.265408295670113,16.230995502515125,16.236730968040956,40200.0
2006-11-17,16.259671183595213,16.2768764845022,16.242464788760138,16.259671183595213,33100.0
2006-11-20,16.276872530792073,16.28260799434393,16.236725379856868,16.276872530792073,117000.0
2006-11-21,16.28260799434393,16.28260799434393,16.25393177051245,16.276872530792073,58300.0
2006-11-22,16.25967742690895,16.294089135864258,16.25967742690895,16.294089135864258,51400.0
2006-11-23,16.28260336218016,16.29407428602057,16.253927146506648,16.288338824100368,43900.0
2006-11-24,16.294073731682655,16.294073731682655,16.25392659353457,16.25392659353457,36000.0
2006-11-27,16.28260336218016,16.299809747940778,16.27686790025996,16.288338824100368,49600.0
2006-11-28,16.288342499175062,16.317019815246432,16.276871572746515,16.317019815246432,64000.0
2006-11-29,16.3112885758267,16.31702404052617,16.28261125232936,16.3112885758267,48000.0
2006-11-30,16.30555106826231,16.328491830257978,16.294080140300522,16.328491830257978,45600.0
2006-12-01,16.305553236261236,16.368642254511517,16.299817771517755,16.351435860281065,56700.0
2006-12-04,16.334229466050612,16.374376625326953,16.334229466050612,16.351435860281065,112300.0
2006-12-05,16.36290678976803,16.368642254511517,16.334229466050612,16.351435860281065,68200.0
2006-12-06,16.357175966085233,16.357175966085233,16.322763167860302,16.33996956697277,82800.0
2006-12-07,16.351433686181544,16.35716915016244,16.322756366277087,16.328491830257978,69400.0
2006-12-08,16.351435184900712,16.351435184900712,16.322757862367784,16.334228791380955,71200.0
2006-12-11,16.328498634231124,16.34570503334359,16.31702879541784,16.33996956697277,74300.0
2006-12-12,16.328482700971517,16.345689083294072,16.311277412576253,16.322747240197334,173500.0
2006-12-13,16.33995362251989,16.33995362251989,16.299806491027883,16.322747240197334,71500.0
2006-12-14,16.3342181617457,16.3342181617457,16.294071030253697,16.322747240197334,54100.0
2006-12-15,16.322756366277087,16.345698222200653,16.3112865322432,16.328491830257978,56900.0
2006-12-18,16.3284940232309,16.3284940232309,16.282611399149467,16.282611399149467,69500.0
2006-12-19,16.28261125232936,16.31702404052617,16.28261125232936,16.3112885758267,84700.0
2006-12-20,16.3112885758267,16.31702404052617,16.28834671702883,16.3112885758267,59400.0
2006-12-21,16.311300434213813,16.345712153500056,16.294094027606278,16.305564965344633,68700.0
2006-12-22,16.348437800407208,16.35423319654937,16.307871132770867,16.342643509623837,108300.0
2006-12-27,16.296282501821263,16.336849172086264,16.296282501821263,16.31946298253318,45400.0
2006-12-28,16.33684657229063,16.33684657229063,16.284689117290412,16.313664989908894,52000.0
2006-12-29,16.278896312268177,16.325258379050876,16.278896312268177,16.31946298253318,62700.0
2007-01-02,16.34844527944069,16.34844527944069,16.30208319445261,16.325264789626303,33000.0
2007-01-03,16.307878440691102,16.342650833126346,16.302083041951896,16.307878440691102,66500.0
2007-01-04,16.30787118048212,16.37161943287361,16.30787118048212,16.365824036714493,74700.0
2007-01-05,16.31946298253318,16.348438859762794,16.313667586015487,16.31946298253318,110900.0
2007-01-08,16.302075736628705,16.342643509623837,16.302075736628705,16.342643509623837,49800.0
2007-01-09,16.313667586015487,16.348438859762794,16.313667586015487,16.31946298253318,43100.0
2007-01-10,16.32525578109976,16.34264196788606,16.313664989908894,16.313664989908894,71200.0
2007-01-11,16.336848434742855,16.336848434742855,16.29048637005265,16.29048637005265,83800.0
2007-01-12,16.290493502225065,16.325264789626303,16.284698103431648,16.325264789626303,40900.0
2007-01-15,16.296279908481278,16.32525578109976,16.296279908481278,16.313664989908894,40500.0
2007-01-16,16.331051176695194,16.331051176695194,16.296279908481278,16.313664989908894,56100.0
2007-01-17,16.325258379050876,16.325258379050876,16.29048710530357,16.31946298253318,56100.0
2007-01-18,16.3136560839728,16.33104226126765,16.29047561960441,16.29627101203603,62600.0
2007-01-19,16.325246868836036,16.33104226126765,16.29627101203603,16.29627101203603,62300.0
2007-01-22,16.33104226126765,16.336837653699273,16.29627101203603,16.29627101203603,56800.0
2007-01-23,16.33685055031954,16.342645947326154,16.302078168279852,16.331055153312924,57700.0
2007-01-24,16.33106018841972,16.33106018841972,16.290493502225065,16.325264789626303,40000.0
2007-01-25,16.32525578109976,16.331051176695194,16.290484512885847,16.313664989908894,51700.0
2007-01-26,16.284689117290412,16.31946038550433,16.284689117290412,16.313664989908894,57400.0
2007-01-29,16.325258863365672,16.325258863365672,16.284692191897197,16.284692191897197,54700.0
2007-01-30,16.313664989908894,16.313664989908894,16.284689117290412,16.313664989908894,54100.0
2007-01-31,16.29627101203603,16.336837653699273,16.284680227172792,16.29627101203603,147100.0
2007-02-01,16.30786959431346,16.33684657229063,16.30786959431346,16.313664989908894,80700.0
2007-02-02,16.319469238169518,16.33685543438714,16.302083041951896,16.307878440691102,46100.0
2007-02-05,16.336848113481675,16.348437800407208,16.31366652891303,16.342643509623837,49100.0
2007-02-06,16.319470113166545,16.35424140210683,16.31367471411661,16.35424140210683,33900.0
2007-02-07,16.360028640555377,16.365824036714493,16.33105276511859,16.365824036714493,134600.0
2007-02-08,16.37162759925664,16.37742299830658,16.3426517093663,16.35424140210683,62600.0
2007-02-09,16.354234991792048,16.354234991792048,16.319463716480943,16.34843959501371,59300.0
2007-02-12,16.331044402104965,16.348429476320746,16.313658222530954,16.336839795296303,57600.0
2007-02-13,16.342650986006564,16.342650986006564,16.31367399203946,16.325264789626303,93200.0
2007-02-14,16.319468895299423,16.360035580262284,16.319468895299423,16.360035580262284,66000.0
2007-02-15,16.38321839735652,16.38321839735652,16.35424140210683,16.35424140210683,51800.0
2007-02-16,16.37741880255332,16.383214200118527,16.35423721229249,16.383214200118527,81100.0
2007-02-19,16.36005097486027,16.38323259114366,16.36005097486027,16.377437187072815,41400.0
2007-02-20,16.37741880255332,16.38900959768373,16.360032609857697,16.383214200118527,56700.0
2007-02-21,16.371623404988114,16.38900959768373,16.35423721229249,16.383214200118527,46600.0
2007-02-22,16.34846016671857,16.38323259114366,16.34846016671857,16.377437187072815,64900.0
2007-02-23,16.36582298066454,16.400594250016734,16.36582298066454,16.389004563805152,72600.0
2007-02-26,16.38320783952906,16.406388315431276,16.38320783952906,16.40059292011606,107700.0
2007-02-27,16.412171290671722,16.452737921820372,16.400580508812737,16.44694253089088,54700.0
2007-02-28,16.435360944321133,16.45274602030922,16.412179369192557,16.412179369192557,62400.0
2007-03-01,16.45854141409136,16.45854141409136,16.412179369192557,16.412179369192557,45800.0
2007-03-02,16.458533312749864,16.47012409460885,16.4295574634602,16.44694253089088,45900.0
2007-03-05,16.47594271647332,16.48173811557427,16.446965720968546,16.48173811557427,220700.0
2007-03-06,16.464335816807164,16.470131210240453,16.441155348432275,16.458540423373872,124500.0
2007-03-07,16.446965720968546,16.487533514675228,16.446965720968546,16.48173811557427,48800.0
2007-03-08,16.47592243744992,16.48751322138557,16.458536261546445,16.48751322138557,38000.0
2007-03-09,16.383195441382057,16.47012409460885,16.383195441382057,16.44694253089088,71300.0
2007-03-12,16.458533312749864,16.464328703679357,16.44694253089088,16.44694253089088,68200.0
2007-03-13,16.475931803884908,16.487522594409832,16.46434101335999,16.470136408622448,50000.0
2007-03-14,16.487533514675228,16.499123207517783,16.46435191827141,16.48173811557427,78400.0
2007-03-15,16.481717829417743,16.48751322138557,16.458536261546445,16.48751322138557,102200.0
2007-03-16,16.470127045482094,16.48751322138557,16.458536261546445,16.48751322138557,47900.0
2007-03-19,16.44697836304716,16.47595538082531,16.44697836304716,16.47595538082531,51000.0
2007-03-20,16.47593683900294,16.47593683900294,16.446959853835146,16.464346044935823,67000.0
2007-03-21,16.4527552508687,16.464346044935823,16.429574768093428,16.464346044935823,123000.0
2007-03-22,16.452745029940584,16.464335816807164,16.435359954998987,16.458540423373872,54200.0
2007-03-23,16.470131210240453,16.470131210240453,16.429564561565694,16.458540423373872,32400.0
2007-03-26,16.435359954998987,16.470131210240453,16.429564561565694,16.458540423373872,59700.0
2007-03-27,16.463222683864867,16.469075367828005,16.43981306429765,16.463222683864867,177900.0
2007-03-28,16.463223527570495,16.480781580359718,16.43981390680358,16.445666591066654,90700.0
2007-03-29,16.433963183229782,16.445668553152466,16.416405128345755,16.42811049826844,310000.0
2007-03-30,16.463223527570495,16.463223527570495,16.428108538277428,16.445666591066654,77900.0
2007-04-02,16.445665748260783,16.463222683864867,16.43981306429765,16.463222683864867,81400.0
2007-04-03,16.451516698096306,16.463220948503526,16.451516698096306,16.45736938144252,73200.0
2007-04-04,16.445675888457988,16.480790897602958,16.422265138170662,16.469085522459295,344100.0
2007-04-05,16.463232834887467,16.469085522459295,16.439823200886156,16.469085522459295,76000.0
2007-04-09,16.433963800690787,16.445669171053268,16.416405745147067,16.433963800690787,134900.0
2007-04-10,16.416403169751277,16.445666591066654,16.410551601773584,16.445666591066654,58300.0
2007-04-11,16.42811049826844,16.451521238113806,16.422257813307095,16.42811049826844,46000.0
2007-04-12,16.445682601102703,16.445682601102703,16.41641915129907,16.41641915129907,58100.0
2007-04-13,16.43396594019169,16.44567131207807,16.404703626761453,16.410556312704642,85300.0
2007-04-16,16.41055355966993,16.42811049826844,16.398848189747245,16.42811049826844,45100.0
2007-04-17,16.398843714146977,16.43981138140989,16.398843714146977,16.43981138140989,47800.0
2007-04-18,16.422255854014352,16.445666591066654,16.422255854014352,16.445666591066654,57600.0
2007-04-19,16.433961222540503,16.45151927532973,16.422255854014352,16.445666591066654,59400.0
2007-04-20,16.445682601102703,16.445682601102703,16.41641915129907,16.41641915129907,34700.0
2007-04-23,16.416400647953818,16.451516748137923,16.41054908087501,16.43981138140989,51100.0
2007-04-24,16.433963183229782,16.463225491750975,16.416405128345755,16.42811049826844,57100.0
2007-04-25,16.457371959592805,16.463223527570495,16.433961222540503,16.445666591066654,56300.0
2007-04-26,16.45737454141575,16.45737454141575,16.433963800690787,16.433963800690787,93200.0
2007-04-27,16.43395869804587,16.45736943150194,16.422253331317837,16.43981138140989,35800.0
2007-04-30,16.445665748260783,16.463222683864867,16.42810769637137,16.463222683864867,103800.0
2007-05-01,16.474926315195958,16.474926315195958,16.433958648057658,16.45736938144252,90900.0
2007-05-02,16.45736938144252,16.45736938144252,16.445664014750086,16.45736938144252,120400.0
2007-05-03,16.43981138140989,16.45736943150194,16.428106014681855,16.43981138140989,79900.0
2007-05-04,16.428111115509548,16.45152185623451,16.422258430328306,16.433963800690787,37800.0
2007-05-07,16.445686274565123,16.451538965833162,16.428128200761005,16.451538965833162,64800.0
2007-05-08,16.45736938144252,16.45736938144252,16.445664014750086,16.45736938144252,47500.0
2007-05-09,16.445669171053268,16.46322611031143,16.433963800690787,16.433963800690787,103500.0
2007-05-10,16.445686274565123,16.4573916571012,16.428128200761005,16.451538965833162,51500.0
2007-05-11,16.45152857602982,16.474938210031127,16.45152857602982,16.469085522459295,44300.0
2007-05-14,16.463223527570495,16.463223527570495,16.43981390680358,16.445666591066654,55200.0
2007-05-15,16.445668553152466,16.45737392307515,16.42811049826844,16.42811049826844,60600.0
2007-05-16,16.45737392307515,16.463225491750975,16.422257813307095,16.42811049826844,75700.0
2007-05-17,16.422260568305315,16.4281132542485,16.404703626761453,16.410556312704642,83700.0
2007-05-18,16.398847236655303,16.410552605897674,16.37543649817055,16.37543649817055,74000.0
2007-05-22,16.4047138408537,16.4047138408537,16.363745013742893,16.39886115126644,64400.0
2007-05-23,16.34616719524266,16.387134853771492,16.334461831010145,16.381282171655236,79400.0
2007-05-24,16.352034731887652,16.38129705276647,16.352034731887652,16.352034731887652,51800.0
2007-05-25,16.357872559475176,16.381282171655236,16.352019877358916,16.381282171655236,27800.0
2007-05-28,16.36373432445293,16.387145067509348,16.34032469768218,16.369587010217035,78600.0
2007-05-29,16.35202338865398,16.35202338865398,16.316907288415898,16.316907288415898,210000.0
2007-05-30,16.316903428014694,16.34616683795636,16.305199180322976,16.334461473979694,65200.0
2007-05-31,16.322766255695615,16.340324312574122,16.305209315102754,16.340324312574122,61300.0
2007-06-01,16.34618204445469,16.352034731887652,16.328623982155808,16.352034731887652,53400.0
2007-06-04,16.316919897221496,16.35203602459536,16.316919897221496,16.34618333669972,59100.0
2007-06-05,16.32861961496384,16.346177672566714,16.305209987779037,16.32861961496384,81500.0
2007-06-06,16.334467866630334,16.334467866630334,16.305205561521536,16.32276249807266,35100.0
2007-06-07,16.31691133067037,16.31691133067037,16.275943653195394,16.293501707664166,83800.0
2007-06-08,16.299363996890097,16.311069373433337,16.270100555531993,16.275953243803617,100900.0
2007-06-11,16.26424898354652,16.30521668516172,16.26424898354652,16.275953243803617,47900.0
2007-06-12,16.299359118656135,16.299359118656135,16.258391429302154,16.258391429302154,73500.0
2007-06-13,16.258391429302154,16.28180105909622,16.258391429302154,16.258391429302154,41900.0
2007-06-14,16.264244115822123,16.293506432136162,16.258391429302154,16.258391429302154,52700.0
2007-06-15,16.270105522799085,16.316925926980186,16.270105522799085,16.305221663149773,80700.0
2007-06-18,16.28179230446303,16.322759971788912,16.28179230446303,16.316907288415898,58400.0
2007-06-19,16.32276249807266,16.32276249807266,16.293500192963858,16.32276249807266,60200.0
2007-06-20,16.287644987836043,16.322759971788912,16.287644987836043,16.316907288415898,51500.0
2007-06-21,16.316914243228595,16.32861961496384,16.305209987779037,16.32861961496384,36600.0
2007-06-22,16.31106419738408,16.328621140341387,16.29350613814098,16.299358824555345,61000.0
2007-06-25,16.305215637716284,16.34618333669972,16.299362949820637,16.34618333669972,146800.0
2007-06-26,16.362745728978165,16.362745728978165,16.303567398512893,16.33907507403172,80700.0
2007-06-27,16.321321438451758,16.350910039684535,16.315403492458643,16.344993222424208,67100.0
2007-06-28,16.35091727167545,16.35091727167545,16.297657991646496,16.333164554576893,286200.0
2007-06-29,16.339075276431096,16.380499769650093,16.339075276431096,16.344993222424208,73400.0
2007-07-03,16.36274677084661,16.398253319893477,16.35091087825337,16.3923365023297,66200.0
2007-07-04,16.35682761197477,16.3864173412643,16.35682761197477,16.35682761197477,50400.0
2007-07-05,16.380494718888485,16.380494718888485,16.309480517600445,16.309480517600445,75900.0
2007-07-06,16.29172014370946,16.321308721888624,16.28580220232724,16.28580220232724,83700.0
2007-07-09,16.303566183676786,16.333155911070975,16.297649366930635,16.303566183676786,101200.0
2007-07-10,16.35682882454999,16.3923365023297,16.35091087825337,16.3923365023297,75700.0
2007-07-11,16.38641453946838,16.39233248431442,16.35090687039215,16.38641453946838,123500.0
2007-07-12,16.362745728978165,16.38641751265738,16.327239182192113,16.33907507403172,110500.0
2007-07-13,16.333164554576893,16.38050701472852,16.333164554576893,16.333164554576893,47300.0
2007-07-16,16.344997263073683,16.374585871621065,16.344997263073683,16.374585871621065,46100.0
2007-07-17,16.380503819077152,16.380503819077152,16.339079315617596,16.374585871621065,42100.0
2007-07-18,16.380496594622343,16.39233248431442,16.35090687039215,16.38641453946838,131700.0
2007-07-19,16.356824815238188,16.39233248431442,16.35090687039215,16.38641453946838,51300.0
2007-07-20,16.38641453946838,16.404167245273932,16.368660704930264,16.38641453946838,42600.0
2007-07-23,16.380500609736462,16.410089212486714,16.380500609736462,16.3923365023297,57200.0
2007-07-24,16.35683373431702,16.39234142275494,16.339081018831244,16.368669630462993,54300.0
2007-07-25,16.362740690227433,16.404165170177013,16.362740690227433,16.404165170177013,54500.0
2007-07-26,16.410086727053958,16.439676454055466,16.392334019585732,16.398250836253357,98500.0
2007-07-27,16.416005686683942,16.445595415513587,16.392335032352968,16.4278415782158,48400.0
2007-07-30,16.445597526894122,16.445597526894122,16.386419190369917,16.433761633842703,56500.0
2007-07-31,16.4100970677365,16.421932965995392,16.380508450822656,16.421932965995392,49400.0
2007-08-01,16.404179118607054,16.427850915124836,16.380508450822656,16.421932965995392,57000.0
2007-08-02,16.410089847739872,16.439679580368413,16.39233713689563,16.433761633842703,44700.0
2007-08-03,16.439677063910167,16.45742977203696,16.41008733581099,16.416005281430824,31900.0
2007-08-07,16.41008733581099,16.451511826417125,16.404169390191154,16.416005281430824,21400.0
2007-08-08,16.410087740918012,16.433759523981728,16.410087740918012,16.4278415782158,31600.0
2007-08-09,16.433763768066868,16.46927032309941,16.427845820772603,16.463352375805147,39100.0
2007-08-10,16.504772851013474,16.504772851013474,16.45743041294383,16.45743041294383,26700.0
2007-08-13,16.48110300651378,16.522527500769446,16.433760566116902,16.48110300651378,44400.0
2007-08-14,16.49293232812167,16.56394539605945,16.49293232812167,16.5343568058741,59300.0
2007-08-15,16.534373175984683,16.563961795464696,16.510701377413888,16.510701377413888,77400.0
2007-08-16,16.534377588282126,16.599472794255895,16.510705783394368,16.528459637060188,182300.0
2007-08-17,16.540288524808073,16.593548934484136,16.540288524808073,16.569877139635526,49200.0
2007-08-20,16.552123293499072,16.593548934484136,16.552123293499072,16.569877139635526,51200.0
2007-08-21,16.61721467059491,16.658639170556828,16.58762606454582,16.593544011502235,87200.0
2007-08-22,16.599465754462983,16.599465754462983,16.528452627383768,16.569877139635526,31600.0
2007-08-23,16.55212269445806,16.587630385445905,16.546204745960086,16.55212269445806,27900.0
2007-08-24,16.558041242211225,16.587630985771984,16.552123293499072,16.569877139635526,107100.0
2007-08-27,16.534361262936972,16.575785751855936,16.534361262936972,16.575785751855936,99700.0
2007-08-28,16.569877359144126,16.599465974363554,16.569877359144126,16.599465974363554,63000.0
2007-08-29,16.61721467059491,16.61721467059491,16.546200435850935,16.593544011502235,43400.0
2007-08-30,16.58171243694793,16.593548333943883,16.546204745960086,16.55212269445806,27000.0
2007-08-31,16.510705783394368,16.56396621565804,16.510705783394368,16.528459637060188,27000.0
2007-09-04,16.52251164991489,16.56393610443005,16.516593709451048,16.56393610443005,49800.0
2007-09-05,16.5521162786507,16.599458719550714,16.54028151497532,16.58762395587533,112300.0
2007-09-06,16.575788063467122,16.605376665754818,16.56395217105891,16.58762395587533,87400.0
2007-09-07,16.605379407109794,16.646803908644404,16.59946145992871,16.634969143015237,60400.0
2007-09-10,16.64679457036459,16.658630458087245,16.617205979790345,16.640877755235646,44400.0
2007-09-11,16.611302051960585,16.62313794966995,16.581713436420504,16.581713436420504,44900.0
2007-09-12,16.581713436420504,16.617220000815266,16.575795487565824,16.581713436420504,41100.0
2007-09-13,16.605371826547337,16.605371826547337,16.54619351048511,16.558029399444056,74900.0
2007-09-14,16.587630985771984,16.61130165188729,16.569877139635526,16.569877139635526,28200.0
2007-09-17,16.56395427672017,16.593544011502235,16.55803632976376,16.593544011502235,32500.0
2007-09-18,16.587614258145692,16.611284900390554,16.563942487168664,16.6053669576463,27600.0
2007-09-19,16.587631205515777,16.605383923154108,16.569877359144126,16.599465974363554,116700.0
2007-09-20,16.569877139635526,16.593548934484136,16.552123293499072,16.569877139635526,37700.0
2007-09-21,16.593549334129868,16.593549334129868,16.558041641001775,16.581713436420504,44300.0
2007-09-24,16.593532200889953,16.6053669576463,16.57577837265718,16.6053669576463,48600.0
2007-09-25,16.73,16.73,16.595,16.595,111000.0
2007-09-26,16.625,16.625,16.575,16.6,38719.0
2007-09-27,16.61,16.62,16.59,16.61,28966.0
2007-09-28,16.64,16.67,16.625,16.635,69273.0
2007-10-01,16.67,16.68,16.64,16.65,52727.0
2007-10-02,16.68,16.68,16.635,16.65,145005.0
2007-10-03,16.68,16.68,16.64,16.655,49385.0
2007-10-04,16.65,16.69,16.65,16.69,35765.0
2007-10-05,16.62,16.63,16.595,16.63,108307.0
2007-10-09,16.605,16.605,16.575,16.59,98043.0
2007-10-10,16.58,16.62,16.575,16.61,104739.0
2007-10-11,16.6,16.605,16.58,16.59,61626.0
2007-10-12,16.605,16.605,16.575,16.58,82150.0
2007-10-15,16.56,16.605,16.56,16.59,39279.0
2007-10-16,16.59,16.62,16.59,16.61,41868.0
2007-10-17,16.64,16.65,16.61,16.64,41759.0
2007-10-18,16.66,16.665,16.63,16.63,118115.0
2007-10-19,16.625,16.69,16.625,16.685,95569.0
2007-10-22,16.685,16.69,16.65,16.66,69047.0
2007-10-23,16.685,16.69,16.66,16.665,37997.0
2007-10-24,16.69,16.705,16.67,16.705,32763.0
2007-10-25,16.705,16.725,16.69,16.705,27312.0
2007-10-26,16.685,16.705,16.68,16.685,36574.0
2007-10-29,16.705,16.705,16.67,16.695,69749.0
2007-10-30,16.69,16.72,16.69,16.72,36653.0
2007-10-31,16.69,16.72,16.68,16.685,89858.0
2007-11-01,16.715,16.735,16.695,16.705,72856.0
2007-11-02,16.73,16.745,16.705,16.715,37882.0
2007-11-05,16.735,16.735,16.705,16.725,19598.0
2007-11-06,16.705,16.73,16.7,16.72,25939.0
2007-11-07,16.73,16.75,16.715,16.735,76494.0
2007-11-08,16.73,16.765,16.73,16.765,82793.0
2007-11-09,16.78,16.78,16.75,16.76,31125.0
2007-11-12,16.775,16.79,16.755,16.755,49544.0
2007-11-13,16.765,16.785,16.745,16.75,38035.0
2007-11-14,16.775,16.78,16.735,16.745,134371.0
2007-11-15,16.765,16.82,16.765,16.82,70630.0
2007-11-16,16.785,16.815,16.78,16.805,37316.0
2007-11-19,16.81,16.88,16.81,16.855,59642.0
2007-11-20,16.88,16.88,16.835,16.85,61428.0
2007-11-21,16.855,16.9,16.855,16.855,255422.0
2007-11-22,16.895,16.895,16.845,16.895,47901.0
2007-11-23,16.88,16.88,16.84,16.845,59529.0
2007-11-26,16.865,16.895,16.84,16.87,50043.0
2007-11-27,16.865,16.87,16.81,16.815,70899.0
2007-11-28,16.82,16.835,16.775,16.815,24169.0
2007-11-29,16.845,16.855,16.82,16.855,102402.0
2007-11-30,16.835,16.87,16.81,16.87,40098.0
2007-12-03,16.87,16.905,16.845,16.905,29986.0
2007-12-04,16.93,16.935,16.895,16.9,31444.0
2007-12-05,16.925,16.93,16.88,16.915,66677.0
2007-12-06,16.905,16.915,16.845,16.85,97186.0
2007-12-07,16.84,16.865,16.82,16.865,43658.0
2007-12-10,16.865,16.87,16.82,16.835,61912.0
2007-12-11,16.855,16.895,16.835,16.87,84272.0
2007-12-12,16.845,16.87,16.81,16.87,57695.0
2007-12-13,16.84,16.84,16.795,16.815,76657.0
2007-12-14,16.79,16.79,16.735,16.75,46410.0
2007-12-17,16.78,16.82,16.78,16.805,50210.0
2007-12-18,16.81,16.875,16.81,16.87,56590.0
2007-12-19,16.855,16.895,16.835,16.865,44632.0
2007-12-20,16.865,16.91,16.855,16.88,23437.0
2007-12-21,16.845,16.895,16.825,16.825,27907.0
2007-12-24,16.835,16.87,16.825,16.87,32787.0
2007-12-27,16.865,16.87,16.815,16.87,42683.0
2007-12-28,16.855,16.92,16.855,16.875,33769.0
2007-12-31,16.94,16.94,16.895,16.925,50360.0
2008-01-02,16.9,17.0,16.9,16.975,32154.0
2008-01-03,16.96,17.0,16.95,16.985,50354.0
2008-01-04,17.0,17.005,16.975,16.98,42558.0
2008-01-07,17.01,17.02,16.98,17.02,75420.0
2008-01-08,17.01,17.03,16.975,17.03,85016.0
2008-01-09,17.055,17.055,17.015,17.045,47735.0
2008-01-10,17.005,17.055,17.005,17.055,94988.0
2008-01-11,17.065,17.105,17.06,17.085,69923.0
2008-01-14,17.085,17.13,17.07,17.075,62620.0
2008-01-15,17.095,17.12,17.065,17.12,226314.0
2008-01-16,17.09,17.12,17.09,17.105,46916.0
2008-01-17,17.1,17.135,17.075,17.13,39757.0
2008-01-18,17.125,17.155,17.115,17.15,80154.0
2008-01-21,17.185,17.2,17.145,17.19,73380.0
2008-01-22,17.2,17.2,17.12,17.165,121586.0
2008-01-23,17.205,17.21,17.12,17.12,56842.0
2008-01-24,17.12,17.15,17.07,17.075,83612.0
2008-01-25,17.06,17.125,17.055,17.125,54829.0
2008-01-28,17.1,17.145,17.1,17.12,44206.0
2008-01-29,17.12,17.13,17.095,17.12,42243.0
2008-01-30,17.12,17.135,17.085,17.135,47951.0
2008-01-31,17.155,17.19,17.125,17.15,41071.0
2008-02-01,17.145,17.19,17.13,17.155,15520.0
2008-02-04,17.155,17.19,17.155,17.175,45099.0
2008-02-05,17.205,17.245,17.19,17.24,138394.0
2008-02-06,17.245,17.245,17.205,17.21,19005.0
2008-02-07,17.215,17.26,17.19,17.205,46310.0
2008-02-08,17.22,17.235,17.18,17.23,94190.0
2008-02-11,17.235,17.25,17.205,17.235,43372.0
2008-02-12,17.215,17.215,17.165,17.205,71589.0
2008-02-13,17.175,17.22,17.175,17.19,47612.0
2008-02-14,17.18,17.23,17.18,17.19,45720.0
2008-02-15,17.245,17.26,17.215,17.22,54689.0
2008-02-19,17.245,17.245,17.185,17.205,60308.0
2008-02-20,17.175,17.205,17.175,17.185,52833.0
2008-02-21,17.175,17.205,17.15,17.205,42632.0
2008-02-22,17.21,17.215,17.175,17.2,61049.0
2008-02-25,17.16,17.2,17.15,17.165,38018.0
2008-02-26,17.18,17.215,17.155,17.215,47704.0
2008-02-27,17.23,17.245,17.21,17.21,36167.0
2008-02-28,17.235,17.295,17.235,17.295,106376.0
2008-02-29,17.335,17.345,17.3,17.335,36073.0
2008-03-03,17.35,17.355,17.33,17.355,63618.0
2008-03-04,17.355,17.395,17.345,17.385,68126.0
2008-03-05,17.365,17.39,17.35,17.375,181702.0
2008-03-06,17.375,17.415,17.375,17.41,42577.0
2008-03-07,17.415,17.415,17.365,17.39,67330.0
2008-03-10,17.415,17.435,17.395,17.435,50947.0
2008-03-11,17.375,17.39,17.33,17.375,454522.0
2008-03-12,17.39,17.395,17.335,17.395,613823.0
2008-03-13,17.42,17.425,17.375,17.415,139267.0
2008-03-14,17.425,17.465,17.41,17.465,165581.0
2008-03-17,17.475,17.51,17.46,17.495,51722.0
2008-03-18,17.435,17.48,17.42,17.45,49347.0
2008-03-19,17.45,17.46,17.395,17.415,49602.0
2008-03-20,17.44,17.46,17.395,17.42,78394.0
2008-03-24,17.41,17.41,17.355,17.39,95753.0
2008-03-25,17.395,17.395,17.35,17.39,99537.0
2008-03-26,17.42,17.435,17.375,17.425,40620.0
2008-03-27,17.4,17.45,17.395,17.445,42056.0
2008-03-28,17.435,17.45,17.4,17.445,79030.0
2008-03-31,17.45,17.45,17.39,17.425,178892.0
2008-04-01,17.405,17.405,17.34,17.37,71166.0
2008-04-02,17.34,17.345,17.265,17.32,96525.0
2008-04-03,17.31,17.325,17.3,17.3,47362.0
2008-04-04,17.345,17.365,17.31,17.365,34346.0
2008-04-07,17.325,17.355,17.32,17.335,36517.0
2008-04-08,17.35,17.365,17.32,17.355,74478.0
2008-04-09,17.365,17.395,17.335,17.395,22540.0
2008-04-10,17.4,17.4,17.345,17.355,84392.0
2008-04-11,17.38,17.4,17.35,17.4,35293.0
2008-04-14,17.405,17.41,17.375,17.41,30727.0
2008-04-15,17.405,17.405,17.35,17.35,30481.0
2008-04-16,17.345,17.375,17.325,17.355,104155.0
2008-04-17,17.355,17.355,17.295,17.335,52391.0
2008-04-18,17.295,17.3,17.245,17.3,55346.0
2008-04-21,17.28,17.32,17.27,17.32,125194.0
2008-04-22,17.315,17.34,17.295,17.295,122738.0
2008-04-23,17.325,17.35,17.32,17.325,287200.0
2008-04-24,17.345,17.365,17.295,17.32,149156.0
2008-04-25,17.28,17.32,17.28,17.295,36945.0
2008-04-28,17.34,17.345,17.315,17.315,40655.0
2008-04-29,17.335,17.37,17.335,17.34,71172.0
2008-04-30,17.37,17.405,17.365,17.395,107920.0
2008-05-01,17.43,17.465,17.425,17.46,84681.0
2008-05-02,17.445,17.45,17.42,17.45,22583.0
2008-05-05,17.425,17.475,17.425,17.46,144545.0
2008-05-06,17.445,17.46,17.41,17.435,51455.0
2008-05-07,17.395,17.435,17.37,17.4,82687.0
2008-05-08,17.445,17.45,17.41,17.45,37430.0
2008-05-09,17.435,17.48,17.43,17.445,38392.0
2008-05-12,17.49,17.49,17.45,17.49,37030.0
2008-05-13,17.475,17.48,17.43,17.46,53731.0
2008-05-14,17.46,17.46,17.425,17.455,133099.0
2008-05-15,17.435,17.46,17.435,17.46,38142.0
2008-05-16,17.455,17.465,17.45,17.465,45665.0
2008-05-20,17.465,17.485,17.445,17.485,41241.0
2008-05-21,17.445,17.465,17.425,17.43,124394.0
2008-05-22,17.425,17.43,17.395,17.42,110056.0
2008-05-23,17.42,17.425,17.395,17.425,34986.0
2008-05-26,17.42,17.425,17.395,17.395,42508.0
2008-05-27,17.38,17.405,17.375,17.4,35646.0
2008-05-28,17.395,17.395,17.345,17.345,51016.0
2008-05-29,17.355,17.38,17.345,17.38,39623.0
2008-05-30,17.39,17.41,17.39,17.41,43354.0
2008-06-02,17.4,17.455,17.4,17.45,61457.0
2008-06-03,17.445,17.505,17.445,17.5,212744.0
2008-06-04,17.505,17.51,17.46,17.5,40808.0
2008-06-05,17.46,17.475,17.455,17.465,57098.0
2008-06-06,17.455,17.475,17.435,17.475,54801.0
2008-06-09,17.445,17.445,17.41,17.425,74863.0
2008-06-10,17.29,17.31,17.265,17.28,93405.0
2008-06-11,17.3,17.32,17.28,17.315,45393.0
2008-06-12,17.31,17.31,17.245,17.255,65156.0
2008-06-13,17.28,17.29,17.26,17.26,47063.0
2008-06-16,17.285,17.29,17.26,17.285,44748.0
2008-06-17,17.315,17.325,17.285,17.315,65972.0
2008-06-18,17.315,17.335,17.31,17.335,66352.0
2008-06-19,17.325,17.335,17.31,17.325,23937.0
2008-06-20,17.325,17.35,17.31,17.35,41706.0
2008-06-23,17.335,17.34,17.315,17.34,33579.0
2008-06-24,17.34,17.355,17.32,17.345,138271.0
2008-06-25,17.405,17.405,17.35,17.39,80986.0
2008-06-26,17.395,17.41,17.385,17.405,42738.0
2008-06-27,17.39,17.415,17.39,17.405,43615.0
2008-06-30,17.41,17.41,17.365,17.39,78847.0
2008-07-02,17.38,17.385,17.36,17.375,67358.0
2008-07-03,17.365,17.38,17.35,17.375,53710.0
2008-07-04,17.375,17.385,17.365,17.38,25412.0
2008-07-07,17.405,17.42,17.38,17.38,84412.0
2008-07-08,17.39,17.43,17.375,17.375,42807.0
2008-07-09,17.375,17.415,17.375,17.415,54204.0
2008-07-10,17.415,17.435,17.39,17.405,58894.0
2008-07-11,17.48,17.48,17.405,17.435,32226.0
2008-07-14,17.395,17.455,17.38,17.395,46319.0
2008-07-15,17.44,17.46,17.41,17.46,96358.0
2008-07-16,17.43,17.47,17.43,17.465,49663.0
2008-07-17,17.455,17.46,17.43,17.445,49634.0
2008-07-18,17.445,17.445,17.41,17.43,49627.0
2008-07-21,17.41,17.435,17.405,17.435,54546.0
2008-07-22,17.44,17.44,17.41,17.415,62284.0
2008-07-23,17.405,17.415,17.385,17.415,56066.0
2008-07-24,17.435,17.47,17.405,17.47,158010.0
2008-07-25,17.465,17.47,17.445,17.465,43741.0
2008-07-28,17.485,17.495,17.445,17.495,80124.0
2008-07-29,17.5,17.5,17.47,17.485,30495.0
2008-07-30,17.48,17.51,17.465,17.5,61568.0
2008-07-31,17.51,17.56,17.51,17.56,43468.0
2008-08-01,17.525,17.6,17.525,17.6,58433.0
2008-08-05,17.59,17.6,17.545,17.595,34930.0
2008-08-06,17.595,17.595,17.565,17.595,33464.0
2008-08-07,17.595,17.655,17.59,17.65,36024.0
2008-08-08,17.665,17.695,17.62,17.655,40670.0
2008-08-11,17.665,17.675,17.625,17.625,46945.0
2008-08-12,17.645,17.665,17.625,17.665,39258.0
2008-08-13,17.625,17.665,17.625,17.645,115404.0
2008-08-14,17.625,17.655,17.625,17.65,44499.0
2008-08-15,17.65,17.65,17.625,17.64,41943.0
2008-08-18,17.63,17.65,17.62,17.645,72252.0
2008-08-19,17.645,17.68,17.645,17.68,39030.0
2008-08-20,17.65,17.675,17.63,17.655,54993.0
2008-08-21,17.665,17.665,17.62,17.65,51675.0
2008-08-22,17.645,17.645,17.595,17.625,37076.0
2008-08-25,17.64,17.645,17.615,17.62,33874.0
2008-08-26,17.645,17.665,17.625,17.665,53193.0
2008-08-27,17.64,17.725,17.63,17.695,31165.0
2008-08-28,17.68,17.69,17.65,17.65,46464.0
2008-08-29,17.695,17.7,17.65,17.665,25373.0
2008-09-02,17.665,17.69,17.65,17.68,46383.0
2008-09-03,17.68,17.705,17.655,17.665,89390.0
2008-09-04,17.705,17.705,17.665,17.67,43525.0
2008-09-05,17.715,17.715,17.665,17.705,48365.0
2008-09-08,17.665,17.705,17.65,17.705,51845.0
2008-09-09,17.7,17.705,17.655,17.68,48154.0
2008-09-10,17.68,17.705,17.65,17.695,163619.0
2008-09-11,17.72,17.72,17.655,17.67,122626.0
2008-09-12,17.665,17.67,17.625,17.67,511454.0
2008-09-15,17.69,17.75,17.68,17.75,64191.0
2008-09-16,17.755,17.8,17.695,17.735,485307.0
2008-09-17,17.69,17.735,17.655,17.7,103657.0
2008-09-18,17.68,17.725,17.655,17.68,106309.0
2008-09-19,17.595,17.63,17.545,17.625,80285.0
2008-09-22,17.56,17.63,17.52,17.565,44966.0
2008-09-23,17.61,17.615,17.575,17.595,65681.0
2008-09-24,17.58,17.615,17.54,17.615,74547.0
2008-09-25,17.59,17.6,17.555,17.575,112172.0
2008-09-26,17.595,17.6,17.565,17.57,59558.0
2008-09-29,17.6,17.705,17.59,17.665,135164.0
2008-09-30,17.655,17.655,17.505,17.555,201641.0
2008-10-01,17.57,17.615,17.53,17.565,42409.0
2008-10-02,17.64,17.655,17.58,17.6,62410.0
2008-10-03,17.59,17.65,17.59,17.615,57669.0
2008-10-06,17.7,17.79,17.675,17.73,98710.0
2008-10-07,17.74,17.77,17.72,17.745,88025.0
2008-10-08,17.79,17.805,17.72,17.745,115209.0
2008-10-09,17.72,17.73,17.675,17.715,40057.0
2008-10-10,17.7,17.705,17.59,17.63,106759.0
2008-10-14,17.555,17.67,17.555,17.65,45193.0
2008-10-15,17.605,17.69,17.6,17.63,53878.0
2008-10-16,17.62,17.675,17.62,17.645,58469.0
2008-10-17,17.7,17.7,17.64,17.65,100253.0
2008-10-20,17.63,17.705,17.625,17.675,151729.0
2008-10-21,17.715,17.74,17.675,17.725,193491.0
2008-10-22,17.715,17.765,17.69,17.755,38070.0
2008-10-23,17.75,17.755,17.7,17.715,83124.0
2008-10-24,17.755,17.79,17.68,17.69,54034.0
2008-10-27,17.72,17.755,17.695,17.73,70640.0
2008-10-28,17.715,17.72,17.67,17.72,64538.0
2008-10-29,17.745,17.765,17.695,17.73,46111.0
2008-10-30,17.69,17.77,17.69,17.755,67470.0
2008-10-31,17.755,17.8,17.725,17.765,74508.0
2008-11-03,17.73,17.77,17.715,17.74,43079.0
2008-11-04,17.74,17.8,17.72,17.755,62805.0
2008-11-05,17.765,17.8,17.765,17.78,61801.0
2008-11-06,17.79,17.875,17.78,17.825,70791.0
2008-11-07,17.845,17.88,17.815,17.85,92730.0
2008-11-10,17.855,17.88,17.805,17.82,147111.0
2008-11-11,17.875,17.88,17.82,17.875,25312.0
2008-11-12,17.87,17.94,17.85,17.94,131271.0
2008-11-13,17.95,17.95,17.88,17.92,52166.0
2008-11-14,17.925,17.93,17.875,17.915,360523.0
2008-11-17,17.925,17.94,17.89,17.89,64755.0
2008-11-18,17.915,17.945,17.89,17.9,74952.0
2008-11-19,17.915,17.92,17.875,17.915,55049.0
2008-11-20,17.875,17.925,17.875,17.9,89786.0
2008-11-21,17.895,17.945,17.89,17.9,46034.0
2008-11-24,17.92,17.92,17.87,17.92,95118.0
2008-11-25,17.915,17.965,17.895,17.92,78567.0
2008-11-26,17.97,17.98,17.92,17.925,106104.0
2008-11-27,17.945,17.98,17.93,17.94,51926.0
2008-11-28,17.945,18.0,17.94,17.945,53065.0
2008-12-01,17.965,18.005,17.955,18.005,124802.0
2008-12-02,18.015,18.07,18.015,18.045,100280.0
2008-12-03,18.05,18.065,18.005,18.045,78830.0
2008-12-04,18.07,18.075,18.05,18.075,71548.0
2008-12-05,18.07,18.095,18.055,18.08,61147.0
2008-12-08,18.05,18.075,18.04,18.055,61675.0
2008-12-09,18.07,18.095,18.04,18.045,38960.0
2008-12-10,18.015,18.07,18.015,18.065,50082.0
2008-12-11,18.04,18.065,18.025,18.065,72448.0
2008-12-12,18.055,18.1,18.045,18.08,57321.0
2008-12-15,18.08,18.12,18.07,18.115,86649.0
2008-12-16,18.1,18.195,18.07,18.19,54785.0
2008-12-17,18.13,18.13,18.13,18.13,400.0
2008-12-18,18.125,18.17,18.075,18.15,344642.0
2008-12-19,18.115,18.175,18.115,18.175,65820.0
2008-12-22,18.175,18.19,18.125,18.175,97029.0
2008-12-23,18.13,18.205,18.125,18.205,95993.0
2008-12-24,18.21,18.23,18.175,18.225,44865.0
2008-12-29,18.205,18.32,18.2,18.285,100802.0
2008-12-30,18.275,18.28,18.235,18.275,50711.0
2008-12-31,18.23,18.3,18.23,18.255,57293.0
2009-01-02,18.295,18.295,18.14,18.14,126631.0
2009-01-05,18.13,18.21,18.115,18.21,88633.0
2009-01-06,18.16,18.24,18.14,18.24,109774.0
2009-01-07,18.24,18.265,18.2,18.225,69096.0
2009-01-08,18.275,18.28,18.235,18.275,71889.0
2009-01-09,18.31,18.325,18.26,18.325,83600.0
2009-01-12,18.33,18.38,18.295,18.355,114921.0
2009-01-13,18.375,18.38,18.33,18.35,80950.0
2009-01-14,18.37,18.455,18.37,18.425,48823.0
2009-01-15,18.475,18.49,18.405,18.415,209844.0
2009-01-16,18.38,18.475,18.38,18.425,71514.0
2009-01-19,18.415,18.415,18.36,18.415,45717.0
2009-01-20,18.415,18.44,18.38,18.44,87310.0
2009-01-21,18.42,18.43,18.36,18.4,103643.0
2009-01-22,18.38,18.405,18.305,18.37,76463.0
2009-01-23,18.33,18.33,18.255,18.31,68872.0
2009-01-26,18.265,18.3,18.225,18.275,77465.0
2009-01-27,18.255,18.285,18.23,18.28,63374.0
2009-01-28,18.225,18.285,18.225,18.265,129153.0
2009-01-29,18.21,18.265,18.21,18.21,81020.0
2009-01-30,18.225,18.265,18.225,18.24,120413.0
2009-02-02,18.25,18.285,18.24,18.255,82507.0
2009-02-03,18.25,18.275,18.25,18.265,66607.0
2009-02-04,18.24,18.265,18.24,18.265,176744.0
2009-02-05,18.305,18.33,18.275,18.3,94156.0
2009-02-06,18.345,18.385,18.33,18.375,77670.0
2009-02-09,18.37,18.375,18.31,18.325,140592.0
2009-02-10,18.37,18.385,18.32,18.37,101543.0
2009-02-11,18.375,18.4,18.35,18.375,63315.0
2009-02-12,18.355,18.4,18.355,18.38,83024.0
2009-02-13,18.375,18.38,18.35,18.375,67555.0
2009-02-17,18.42,18.44,18.375,18.38,153853.0
2009-02-18,18.385,18.395,18.35,18.355,102798.0
2009-02-19,18.375,18.4,18.33,18.375,154126.0
2009-02-20,18.4,18.415,18.35,18.395,127799.0
2009-02-23,18.36,18.415,18.35,18.405,141535.0
2009-02-24,18.395,18.4,18.35,18.385,111237.0
2009-02-25,18.375,18.375,18.33,18.35,104774.0
2009-02-26,18.33,18.37,18.33,18.37,112776.0
2009-02-27,18.385,18.4,18.355,18.385,63302.0
2009-03-02,18.425,18.455,18.38,18.43,104114.0
2009-03-03,18.455,18.535,18.425,18.475,204985.0
2009-03-04,18.47,18.48,18.415,18.45,288294.0
2009-03-05,18.495,18.5,18.44,18.445,182920.0
2009-03-06,18.465,18.5,18.44,18.445,111836.0
2009-03-09,18.47,18.475,18.445,18.455,115870.0
2009-03-10,18.465,18.47,18.445,18.445,129237.0
2009-03-11,18.465,18.465,18.43,18.45,45625.0
2009-03-12,18.475,18.475,18.43,18.47,111780.0
2009-03-13,18.49,18.52,18.47,18.52,125246.0
2009-03-16,18.505,18.515,18.48,18.48,121874.0
2009-03-17,18.49,18.52,18.455,18.455,92319.0
2009-03-18,18.465,18.57,18.465,18.52,61564.0
2009-03-19,18.525,18.585,18.525,18.575,92863.0
2009-03-20,18.585,18.585,18.56,18.585,65060.0
2009-03-23,18.585,18.585,18.545,18.575,94394.0
2009-03-24,18.57,18.57,18.52,18.56,138592.0
2009-03-25,18.54,18.54,18.47,18.495,158830.0
2009-03-26,18.505,18.55,18.48,18.55,83156.0
2009-03-27,18.535,18.565,18.51,18.555,84323.0
2009-03-30,18.555,18.595,18.535,18.595,103049.0
2009-03-31,18.585,18.61,18.565,18.605,121624.0
2009-04-01,18.62,18.63,18.6,18.63,120666.0
2009-04-02,18.575,18.61,18.565,18.58,176399.0
2009-04-03,18.565,18.595,18.555,18.575,126262.0
2009-04-06,18.575,18.58,18.55,18.55,129645.0
2009-04-07,18.565,18.595,18.54,18.595,146729.0
2009-04-08,18.6,18.61,18.565,18.61,87058.0
2009-04-09,18.6,18.605,18.55,18.605,129339.0
2009-04-13,18.585,18.62,18.58,18.605,73727.0
2009-04-14,18.62,18.625,18.595,18.62,107214.0
2009-04-15,18.61,18.62,18.585,18.585,113107.0
2009-04-16,18.595,18.625,18.58,18.605,94824.0
2009-04-17,18.625,18.625,18.58,18.62,101848.0
2009-04-20,18.6,18.65,18.6,18.63,96346.0
2009-04-21,18.665,18.7,18.65,18.68,102597.0
2009-04-22,18.675,18.69,18.65,18.67,72147.0
2009-04-23,18.695,18.7,18.665,18.7,94766.0
2009-04-24,18.71,18.72,18.675,18.715,103520.0
2009-04-27,18.725,18.725,18.665,18.7,121483.0
2009-04-28,18.71,18.725,18.695,18.72,157393.0
2009-04-29,18.72,18.735,18.7,18.72,245552.0
2009-04-30,18.695,18.735,18.69,18.735,113842.0
2009-05-01,18.735,18.745,18.7,18.74,132147.0
2009-05-04,18.74,18.74,18.715,18.725,133202.0
2009-05-05,18.74,18.75,18.715,18.75,116595.0
2009-05-06,18.75,18.75,18.715,18.72,90236.0
2009-05-07,18.725,18.745,18.715,18.725,208010.0
2009-05-08,18.695,18.715,18.675,18.715,188145.0
2009-05-11,18.71,18.735,18.68,18.735,92307.0
2009-05-12,18.72,18.735,18.71,18.71,82739.0
2009-05-13,18.71,18.74,18.7,18.735,105579.0
2009-05-14,18.74,18.74,18.71,18.72,100902.0
2009-05-15,18.715,18.725,18.68,18.725,47831.0
2009-05-19,18.715,18.72,18.68,18.695,163636.0
2009-05-20,18.72,18.735,18.695,18.735,120720.0
2009-05-21,18.735,18.735,18.695,18.695,93715.0
2009-05-22,18.7,18.72,18.68,18.72,165824.0
2009-05-25,18.695,18.72,18.69,18.72,57941.0
2009-05-26,18.715,18.715,18.63,18.655,144453.0
2009-05-27,18.65,18.65,18.6,18.605,182441.0
2009-05-28,18.645,18.645,18.605,18.645,62047.0
2009-05-29,18.64,18.67,18.63,18.67,71310.0
2009-06-01,18.645,18.655,18.62,18.655,101596.0
2009-06-02,18.65,18.675,18.605,18.67,230323.0
2009-06-03,18.675,18.72,18.67,18.72,410364.0
2009-06-04,18.71,18.72,18.695,18.72,183717.0
2009-06-05,18.68,18.68,18.565,18.65,145563.0
2009-06-08,18.64,18.64,18.585,18.595,180966.0
2009-06-09,18.595,18.625,18.535,18.55,197018.0
2009-06-10,18.565,18.58,18.55,18.58,102263.0
2009-06-11,18.535,18.6,18.525,18.6,162460.0
2009-06-12,18.595,18.605,18.55,18.565,163443.0
2009-06-15,18.61,18.62,18.555,18.605,169796.0
2009-06-16,18.605,18.63,18.575,18.63,366971.0
2009-06-17,18.645,18.665,18.63,18.655,231048.0
2009-06-18,18.65,18.65,18.625,18.64,261578.0
2009-06-19,18.64,18.65,18.61,18.645,139285.0
2009-06-22,18.655,18.69,18.63,18.69,308594.0
2009-06-23,18.68,18.695,18.655,18.675,306521.0
2009-06-24,18.675,18.695,18.655,18.655,283522.0
2009-06-25,18.69,18.69,18.66,18.665,223318.0
2009-06-26,18.685,18.75,18.685,18.71,109083.0
2009-06-29,18.715,18.73,18.69,18.725,188868.0
2009-06-30,18.7,18.725,18.685,18.725,145633.0
2009-07-02,18.735,18.745,18.71,18.745,125293.0
2009-07-03,18.735,18.755,18.725,18.755,112579.0
2009-07-06,18.755,18.77,18.735,18.755,123954.0
2009-07-07,18.755,18.755,18.735,18.755,132386.0
2009-07-08,18.745,18.78,18.73,18.775,157056.0
2009-07-09,18.75,18.79,18.735,18.79,108766.0
2009-07-10,18.77,18.79,18.755,18.79,63340.0
2009-07-13,18.795,18.795,18.76,18.77,97362.0
2009-07-14,18.76,18.76,18.735,18.735,93664.0
2009-07-15,18.745,18.745,18.715,18.735,159765.0
2009-07-16,18.755,18.775,18.735,18.775,96557.0
2009-07-17,18.76,18.78,18.755,18.76,182772.0
2009-07-20,18.775,18.8,18.745,18.79,275420.0
2009-07-21,18.78,18.805,18.77,18.8,184618.0
2009-07-22,18.78,18.8,18.775,18.78,141954.0
2009-07-23,18.8,18.8,18.725,18.725,213743.0
2009-07-24,18.725,18.745,18.705,18.745,162031.0
2009-07-27,18.7,18.745,18.7,18.735,122690.0
2009-07-28,18.735,18.755,18.715,18.75,151343.0
2009-07-29,18.76,18.78,18.745,18.77,73033.0
2009-07-30,18.77,18.78,18.75,18.78,156145.0
2009-07-31,18.795,18.84,18.76,18.84,211196.0
2009-08-04,18.805,18.82,18.795,18.805,182047.0
2009-08-05,18.805,18.82,18.795,18.815,175741.0
2009-08-06,18.795,18.82,18.79,18.795,167332.0
2009-08-07,18.815,18.815,18.79,18.79,145339.0
2009-08-10,18.795,18.82,18.78,18.82,89329.0
2009-08-11,18.845,18.865,18.82,18.845,105488.0
2009-08-12,18.85,18.88,18.825,18.88,156621.0
2009-08-13,18.87,18.88,18.845,18.86,105300.0
2009-08-14,18.89,18.895,18.845,18.865,92425.0
2009-08-17,18.895,18.91,18.87,18.885,93541.0
2009-08-18,18.905,18.91,18.865,18.91,186203.0
2009-08-19,18.93,18.93,18.88,18.925,154469.0
2009-08-20,18.915,18.915,18.845,18.905,174673.0
2009-08-21,18.93,18.93,18.87,18.885,160032.0
2009-08-24,18.88,18.895,18.86,18.895,161111.0
2009-08-25,18.895,18.91,18.87,18.905,156384.0
2009-08-26,18.91,18.915,18.895,18.915,178156.0
2009-08-27,18.905,18.915,18.89,18.915,155060.0
2009-08-28,18.905,18.915,18.89,18.915,152332.0
2009-08-31,18.91,18.93,18.91,18.925,142544.0
2009-09-01,18.945,18.955,18.915,18.95,148628.0
2009-09-02,18.95,18.975,18.935,18.975,253495.0
2009-09-03,18.955,18.955,18.91,18.95,226952.0
2009-09-04,18.93,18.95,18.925,18.95,226622.0
2009-09-08,18.93,18.945,18.915,18.925,137533.0
2009-09-09,18.925,18.935,18.91,18.915,89641.0
2009-09-10,18.93,18.97,18.915,18.96,105334.0
2009-09-11,18.98,18.99,18.955,18.98,136978.0
2009-09-14,18.98,18.99,18.955,18.96,185107.0
2009-09-15,18.955,18.97,18.945,18.96,134926.0
2009-09-16,18.97,18.975,18.935,18.96,242764.0
2009-09-17,18.95,18.96,18.935,18.96,150145.0
2009-09-18,18.96,18.96,18.945,18.96,137711.0
2009-09-21,18.98,18.98,18.955,18.97,224419.0
2009-09-22,18.95,18.97,18.905,18.955,200351.0
2009-09-23,18.955,18.97,18.945,18.95,175917.0
2009-09-24,18.94,18.975,18.94,18.975,162376.0
2009-09-25,18.99,18.99,18.965,18.97,354851.0
2009-09-28,18.99,19.005,18.98,19.005,137090.0
2009-09-29,19.005,19.01,18.98,19.0,291849.0
2009-09-30,18.99,19.02,18.985,19.01,209453.0
2009-10-01,19.02,19.035,19.0,19.0,139843.0
2009-10-02,19.055,19.065,19.02,19.03,445766.0
2009-10-05,19.05,19.07,19.035,19.065,151083.0
2009-10-06,19.05,19.05,19.02,19.025,218212.0
2009-10-07,19.025,19.045,19.01,19.03,117066.0
2009-10-08,19.05,19.05,18.99,19.01,137938.0
2009-10-09,18.94,18.94,18.88,18.935,234447.0
2009-10-13,18.905,18.92,18.89,18.92,107399.0
2009-10-14,18.89,18.895,18.87,18.89,252421.0
2009-10-15,18.88,18.89,18.87,18.88,69746.0
2009-10-16,18.89,18.895,18.875,18.875,124666.0
2009-10-19,18.875,18.895,18.875,18.895,133527.0
2009-10-20,18.89,18.985,18.89,18.985,426499.0
2009-10-21,18.985,18.99,18.955,18.985,98490.0
2009-10-22,18.99,19.005,18.97,19.005,108488.0
2009-10-23,18.985,19.0,18.97,19.0,106899.0
2009-10-26,18.98,18.985,18.965,18.965,101599.0
2009-10-27,18.98,19.02,18.96,19.0,175741.0
2009-10-28,19.0,19.025,18.985,19.025,75298.0
2009-10-29,19.02,19.02,18.99,18.99,72608.0
2009-10-30,19.025,19.05,19.005,19.045,87670.0
2009-11-02,19.05,19.05,19.03,19.05,110434.0
2009-11-03,19.055,19.055,19.025,19.035,103741.0
2009-11-04,19.035,19.05,19.025,19.045,188944.0
2009-11-05,19.045,19.045,19.025,19.035,124720.0
2009-11-06,19.035,19.05,19.03,19.045,149172.0
2009-11-09,19.05,19.055,19.03,19.055,107468.0
2009-11-10,19.065,19.07,19.045,19.07,135906.0
2009-11-11,19.055,19.1,19.055,19.1,95294.0
2009-11-12,19.05,19.065,19.035,19.065,91871.0
2009-11-13,19.065,19.07,19.055,19.07,131356.0
2009-11-16,19.075,19.095,19.07,19.09,111541.0
2009-11-17,19.095,19.115,19.09,19.11,168542.0
2009-11-18,19.095,19.12,19.095,19.115,100366.0
2009-11-19,19.115,19.14,19.11,19.14,94591.0
2009-11-20,19.14,19.17,19.135,19.15,86099.0
2009-11-23,19.14,19.155,19.13,19.155,133211.0
2009-11-24,19.135,19.2,19.135,19.2,109932.0
2009-11-25,19.22,19.225,19.185,19.185,121735.0
2009-11-26,19.205,19.235,19.195,19.195,151949.0
2009-11-27,19.22,19.24,19.195,19.24,113800.0
2009-11-30,19.24,19.25,19.225,19.245,178012.0
2009-12-01,19.235,19.25,19.225,19.245,109837.0
2009-12-02,19.245,19.245,19.22,19.22,235121.0
2009-12-03,19.195,19.24,19.16,19.235,113347.0
2009-12-04,19.16,19.16,19.13,19.14,115856.0
2009-12-07,19.17,19.17,19.14,19.15,62785.0
2009-12-08,19.205,19.215,19.14,19.2,131478.0
2009-12-09,19.2,19.2,19.15,19.195,103526.0
2009-12-10,19.175,19.185,19.16,19.18,171351.0
2009-12-11,19.175,19.175,19.14,19.17,87454.0
2009-12-14,19.18,19.18,19.16,19.175,102889.0
2009-12-15,19.155,19.17,19.13,19.17,123594.0
2009-12-16,19.17,19.175,19.135,19.155,160887.0
2009-12-17,19.155,19.17,19.13,19.16,105824.0
2009-12-18,19.16,19.17,19.14,19.155,237110.0
2009-12-21,19.14,19.14,19.1,19.14,112739.0
2009-12-22,19.11,19.11,19.075,19.085,116212.0
2009-12-23,19.07,19.13,19.07,19.13,245908.0
2009-12-24,19.1,19.12,19.04,19.115,254491.0
2009-12-29,19.075,19.09,19.07,19.09,206044.0
2009-12-30,19.09,19.11,19.06,19.11,31068.0
2009-12-31,19.095,19.1,19.055,19.06,184288.0
2010-01-04,19.05,19.09,19.05,19.09,67497.0
2010-01-05,19.08,19.14,19.08,19.14,79430.0
2010-01-06,19.13,19.135,19.095,19.135,115782.0
2010-01-07,19.13,19.155,19.115,19.145,126516.0
2010-01-08,19.14,19.2,19.14,19.2,163254.0
2010-01-11,19.195,19.2,19.16,19.18,88766.0
2010-01-12,19.215,19.215,19.185,19.215,210140.0
2010-01-13,19.195,19.195,19.175,19.185,72743.0
2010-01-14,19.18,19.195,19.165,19.195,57804.0
2010-01-15,19.2,19.235,19.195,19.22,56935.0
2010-01-18,19.22,19.225,19.2,19.22,40479.0
2010-01-19,19.22,19.225,19.195,19.22,107286.0
2010-01-20,19.22,19.26,19.205,19.26,88145.0
2010-01-21,19.255,19.29,19.225,19.265,76632.0
2010-01-22,19.28,19.285,19.265,19.28,106905.0
2010-01-25,19.26,19.285,19.24,19.285,187113.0
2010-01-26,19.29,19.305,19.28,19.305,232523.0
2010-01-27,19.29,19.32,19.28,19.285,238307.0
2010-01-28,19.265,19.3,19.26,19.29,228460.0
2010-01-29,19.27,19.34,19.26,19.285,268505.0
2010-02-01,19.27,19.285,19.26,19.285,158143.0
2010-02-02,19.29,19.31,19.285,19.305,122280.0
2010-02-03,19.3,19.3,19.28,19.29,150979.0
2010-02-04,19.305,19.325,19.285,19.325,232150.0
2010-02-05,19.305,19.33,19.29,19.305,152472.0
2010-02-08,19.31,19.325,19.305,19.31,70489.0
2010-02-09,19.32,19.325,19.285,19.285,267804.0
2010-02-10,19.325,19.325,19.24,19.26,161075.0
2010-02-11,19.29,19.29,19.235,19.255,158758.0
2010-02-12,19.27,19.3,19.26,19.3,89393.0
2010-02-16,19.26,19.3,19.235,19.3,177019.0
2010-02-17,19.28,19.29,19.26,19.285,258020.0
2010-02-18,19.27,19.28,19.26,19.265,106148.0
2010-02-19,19.245,19.27,19.225,19.265,230562.0
2010-02-22,19.235,19.27,19.225,19.27,118773.0
2010-02-23,19.255,19.325,19.255,19.32,63691.0
2010-02-24,19.305,19.305,19.27,19.29,106111.0
2010-02-25,19.325,19.325,19.285,19.31,191350.0
2010-02-26,19.32,19.34,19.29,19.33,252764.0
2010-03-01,19.3,19.31,19.27,19.305,75887.0
2010-03-02,19.29,19.305,19.255,19.305,133931.0
2010-03-03,19.27,19.27,19.225,19.245,113840.0
2010-03-04,19.24,19.265,19.215,19.245,237699.0
2010-03-05,19.235,19.24,19.2,19.235,166484.0
2010-03-08,19.22,19.22,19.2,19.215,81712.0
2010-03-09,19.235,19.24,19.195,19.195,120042.0
2010-03-10,19.205,19.225,19.2,19.225,128461.0
2010-03-11,19.22,19.235,19.18,19.215,149939.0
2010-03-12,19.18,19.195,19.175,19.195,80723.0
2010-03-15,19.195,19.205,19.18,19.195,98686.0
2010-03-16,19.205,19.245,19.195,19.245,76323.0
2010-03-17,19.215,19.22,19.2,19.215,145119.0
2010-03-18,19.215,19.24,19.2,19.235,101043.0
2010-03-19,19.185,19.205,19.175,19.185,108374.0
2010-03-22,19.195,19.22,19.18,19.18,56678.0
2010-03-23,19.22,19.22,19.165,19.2,70067.0
2010-03-24,19.165,19.175,19.14,19.16,103603.0
2010-03-25,19.135,19.18,19.125,19.18,145915.0
2010-03-26,19.16,19.18,19.13,19.18,132601.0
2010-03-29,19.165,19.165,19.13,19.145,88876.0
2010-03-30,19.11,19.13,19.055,19.1,154767.0
2010-03-31,19.1,19.145,19.1,19.125,210304.0
2010-04-01,19.1,19.145,19.085,19.14,120955.0
2010-04-05,19.035,19.06,19.015,19.015,125988.0
2010-04-06,19.04,19.06,19.0,19.02,78204.0
2010-04-07,19.04,19.1,19.025,19.06,161034.0
2010-04-08,19.08,19.1,19.005,19.045,123511.0
2010-04-09,19.025,19.06,19.025,19.045,60063.0
2010-04-12,19.065,19.065,18.995,19.015,290033.0
2010-04-13,19.025,19.035,18.98,18.98,146142.0
2010-04-14,18.98,19.005,18.955,18.955,186405.0
2010-04-15,18.98,18.995,18.96,18.975,481740.0
2010-04-16,18.98,19.0,18.975,19.0,176544.0
2010-04-19,19.025,19.035,19.005,19.005,140957.0
2010-04-20,18.945,18.945,18.895,18.92,78138.0
2010-04-21,18.92,18.935,18.9,18.915,172608.0
2010-04-22,18.935,18.975,18.935,18.945,60552.0
2010-04-23,18.98,18.995,18.96,18.96,76801.0
2010-04-26,18.98,18.985,18.96,18.965,76599.0
2010-04-27,18.985,19.035,18.98,19.005,137814.0
2010-04-28,18.98,19.015,18.955,18.96,129311.0
2010-04-29,18.985,19.025,18.98,19.02,81748.0
2010-04-30,19.015,19.045,19.005,19.04,42630.0
2010-05-03,19.04,19.06,19.02,19.04,38031.0
2010-05-04,19.09,19.14,19.09,19.11,75417.0
2010-05-05,19.13,19.15,19.125,19.145,43860.0
2010-05-06,19.15,19.23,19.085,19.165,108449.0
2010-05-07,19.13,19.18,19.1,19.17,121891.0
2010-05-10,19.11,19.13,19.06,19.105,38741.0
2010-05-11,19.11,19.11,19.08,19.11,70879.0
2010-05-12,19.06,19.1,19.06,19.08,28104.0
2010-05-13,19.06,19.085,19.045,19.08,169416.0
2010-05-14,19.125,19.185,19.125,19.18,46877.0
2010-05-17,19.17,19.19,19.16,19.16,46015.0
2010-05-18,19.13,19.22,19.125,19.21,36052.0
2010-05-19,19.225,19.225,19.16,19.21,50794.0
2010-05-20,19.22,19.265,19.2,19.21,63197.0
2010-05-21,19.24,19.28,19.13,19.13,83545.0
2010-05-25,19.23,19.27,19.23,19.24,82498.0
2010-05-26,19.245,19.27,19.2,19.26,65877.0
2010-05-27,19.23,19.23,19.165,19.2,44724.0
2010-05-28,19.18,19.205,19.165,19.205,33865.0
2010-05-31,19.205,19.205,19.125,19.13,47978.0
2010-06-01,19.12,19.225,19.12,19.17,83376.0
2010-06-02,19.21,19.225,19.17,19.21,44816.0
2010-06-03,19.18,19.225,19.17,19.225,48866.0
2010-06-04,19.24,19.29,19.24,19.29,50637.0
2010-06-07,19.265,19.27,19.245,19.265,41857.0
2010-06-08,19.26,19.28,19.26,19.28,58203.0
2010-06-09,19.25,19.25,19.205,19.24,49190.0
2010-06-10,19.2,19.2,19.18,19.185,24079.0
2010-06-11,19.19,19.205,19.165,19.18,40814.0
2010-06-14,19.165,19.18,19.16,19.17,31104.0
2010-06-15,19.17,19.18,19.16,19.18,38681.0
2010-06-16,19.19,19.205,19.165,19.205,33304.0
2010-06-17,19.205,19.25,19.19,19.245,33068.0
2010-06-18,19.225,19.25,19.22,19.25,48727.0
2010-06-21,19.18,19.26,19.18,19.25,61414.0
2010-06-22,19.245,19.28,19.24,19.28,80165.0
2010-06-23,19.28,19.3,19.265,19.3,45636.0
2010-06-24,19.32,19.345,19.31,19.345,22529.0
2010-06-25,19.35,19.365,19.315,19.365,77203.0
2010-06-28,19.35,19.385,19.33,19.375,43683.0
2010-06-29,19.395,19.445,19.385,19.445,36142.0
2010-06-30,19.455,19.475,19.445,19.47,60432.0
2010-07-02,19.43,19.435,19.415,19.435,40604.0
2010-07-05,19.435,19.455,19.425,19.45,60345.0
2010-07-06,19.43,19.445,19.41,19.43,28263.0
2010-07-07,19.445,19.445,19.395,19.405,49766.0
2010-07-08,19.375,19.405,19.365,19.39,49286.0
2010-07-09,19.345,19.37,19.33,19.37,58017.0
2010-07-12,19.37,19.375,19.365,19.375,26301.0
2010-07-13,19.365,19.365,19.31,19.31,41944.0
2010-07-14,19.375,19.375,19.325,19.365,45743.0
2010-07-15,19.37,19.415,19.35,19.405,25327.0
2010-07-16,19.39,19.455,19.39,19.445,30911.0
2010-07-19,19.43,19.475,19.43,19.455,14410.0
2010-07-20,19.465,19.505,19.455,19.455,29245.0
2010-07-21,19.445,19.485,19.43,19.485,70448.0
2010-07-22,19.475,19.485,19.45,19.465,53246.0
2010-07-23,19.455,19.47,19.445,19.455,28697.0
2010-07-26,19.445,19.47,19.43,19.465,24760.0
2010-07-27,19.44,19.445,19.435,19.44,36614.0
2010-07-28,19.455,19.475,19.44,19.475,112975.0
2010-07-29,19.445,19.535,19.445,19.525,45612.0
2010-07-30,19.5,19.575,19.5,19.555,41965.0
2010-08-03,19.555,19.565,19.525,19.535,18599.0
2010-08-04,19.54,19.545,19.515,19.515,82100.0
2010-08-05,19.515,19.525,19.5,19.515,37243.0
2010-08-06,19.555,19.555,19.515,19.515,39063.0
2010-08-09,19.525,19.555,19.52,19.535,26236.0
2010-08-10,19.525,19.565,19.525,19.565,45245.0
2010-08-11,19.565,19.6,19.56,19.6,40313.0
2010-08-12,19.6,19.6,19.58,19.585,28351.0
2010-08-13,19.575,19.6,19.575,19.6,20788.0
2010-08-16,19.595,19.62,19.585,19.62,45166.0
2010-08-17,19.585,19.6,19.565,19.6,21009.0
2010-08-18,19.595,19.615,19.58,19.61,47625.0
2010-08-19,19.615,19.63,19.6,19.62,30152.0
2010-08-20,19.63,19.65,19.615,19.63,81796.0
2010-08-23,19.67,19.675,19.63,19.675,39090.0
2010-08-24,19.695,19.71,19.68,19.7,51152.0
2010-08-25,19.715,19.73,19.69,19.7,46645.0
2010-08-26,19.705,19.72,19.69,19.715,44419.0
2010-08-27,19.705,19.72,19.67,19.69,44298.0
2010-08-30,19.705,19.72,19.685,19.715,117967.0
2010-08-31,19.715,19.735,19.705,19.735,40040.0
2010-09-01,19.725,19.725,19.69,19.69,83688.0
2010-09-02,19.69,19.7,19.66,19.69,21147.0
2010-09-03,19.665,19.68,19.62,19.68,71613.0
2010-09-07,19.67,19.725,19.66,19.685,66631.0
2010-09-08,19.69,19.69,19.64,19.66,18901.0
2010-09-09,19.63,19.64,19.61,19.625,70643.0
2010-09-10,19.63,19.64,19.6,19.625,71641.0
2010-09-13,19.61,19.64,19.6,19.64,49798.0
2010-09-14,19.62,19.645,19.525,19.63,37285.0
2010-09-15,19.625,19.645,19.61,19.62,72491.0
2010-09-16,19.625,19.63,19.605,19.625,28146.0
2010-09-17,19.625,19.63,19.61,19.625,71078.0
2010-09-20,19.645,19.645,19.61,19.625,59234.0
2010-09-21,19.64,19.65,19.625,19.645,192238.0
2010-09-22,19.645,19.715,19.645,19.685,174919.0
2010-09-23,19.7,19.715,19.685,19.705,42329.0
2010-09-24,19.685,19.695,19.665,19.685,124733.0
2010-09-27,19.695,19.7,19.68,19.695,38835.0
2010-09-28,19.7,19.715,19.68,19.715,44506.0
2010-09-29,19.735,19.74,19.665,19.68,70760.0
2010-09-30,19.68,19.715,19.66,19.715,90670.0
2010-10-01,19.735,19.735,19.705,19.73,38749.0
2010-10-04,19.72,19.75,19.715,19.75,59490.0
2010-10-05,19.755,19.755,19.715,19.755,304054.0
2010-10-06,19.74,19.755,19.73,19.75,42580.0
2010-10-07,19.74,19.76,19.735,19.74,60260.0
2010-10-08,19.76,19.815,19.75,19.81,60110.0
2010-10-12,19.79,19.79,19.76,19.78,63499.0
2010-10-13,19.775,19.775,19.75,19.75,76394.0
2010-10-14,19.755,19.755,19.73,19.735,29379.0
2010-10-15,19.77,19.77,19.73,19.76,36591.0
2010-10-18,19.77,19.78,19.755,19.76,86585.0
2010-10-19,19.77,19.82,19.77,19.82,51996.0
2010-10-20,19.815,19.815,19.795,19.81,25407.0
2010-10-21,19.795,19.81,19.775,19.8,37353.0
2010-10-22,19.79,19.8,19.79,19.8,38045.0
2010-10-25,19.815,19.83,19.8,19.82,54684.0
2010-10-26,19.805,19.805,19.77,19.785,104061.0
2010-10-27,19.765,19.765,19.75,19.765,41516.0
2010-10-28,19.745,19.77,19.735,19.765,56980.0
2010-10-29,19.765,19.79,19.765,19.79,46227.0
2010-11-01,19.785,19.79,19.77,19.785,87525.0
2010-11-02,19.77,19.77,19.765,19.77,41477.0
2010-11-03,19.765,19.775,19.735,19.75,57368.0
2010-11-04,19.775,19.81,19.775,19.81,54351.0
2010-11-05,19.77,19.785,19.755,19.77,60576.0
2010-11-08,19.745,19.75,19.735,19.745,65219.0
2010-11-09,19.735,19.735,19.68,19.7,79973.0
2010-11-10,19.68,19.695,19.655,19.69,80316.0
2010-11-11,19.69,19.7,19.65,19.65,47217.0
2010-11-12,19.67,19.71,19.65,19.67,42079.0
2010-11-15,19.65,19.67,19.65,19.65,96673.0
2010-11-16,19.65,19.67,19.62,19.635,81535.0
2010-11-17,19.64,19.655,19.625,19.625,59777.0
2010-11-18,19.62,19.655,19.615,19.655,130810.0
2010-11-19,19.64,19.64,19.615,19.625,28631.0
2010-11-22,19.625,19.65,19.625,19.635,48146.0
2010-11-23,19.655,19.67,19.635,19.66,66482.0
2010-11-24,19.67,19.67,19.58,19.62,222823.0
2010-11-25,19.58,19.62,19.58,19.615,56778.0
2010-11-26,19.605,19.635,19.595,19.635,37695.0
2010-11-29,19.615,19.64,19.615,19.64,56578.0
2010-11-30,19.64,19.67,19.62,19.655,36985.0
2010-12-01,19.615,19.635,19.6,19.635,33767.0
2010-12-02,19.595,19.615,19.58,19.58,76679.0
2010-12-03,19.605,19.63,19.6,19.6,63202.0
2010-12-06,19.62,19.68,19.62,19.67,66256.0
2010-12-07,19.63,19.66,19.615,19.62,41284.0
2010-12-08,19.615,19.615,19.575,19.575,60832.0
2010-12-09,19.615,19.63,19.585,19.6,105874.0
2010-12-10,19.6,19.615,19.575,19.595,88011.0
2010-12-13,19.575,19.595,19.545,19.58,114192.0
2010-12-14,19.58,19.58,19.545,19.545,119585.0
2010-12-15,19.595,19.595,19.56,19.56,78288.0
2010-12-16,19.58,19.6,19.565,19.585,70282.0
2010-12-17,19.6,19.65,19.6,19.635,59009.0
2010-12-20,19.65,19.69,19.64,19.65,164060.0
2010-12-21,19.65,19.67,19.635,19.67,49024.0
2010-12-22,19.655,19.66,19.64,19.655,68938.0
2010-12-23,19.65,19.67,19.62,19.655,55196.0
2010-12-24,19.66,19.675,19.65,19.675,35693.0
2010-12-29,19.615,19.66,19.6,19.635,68719.0
2010-12-30,19.66,19.66,19.63,19.66,45366.0
2010-12-31,19.635,19.705,19.615,19.69,23690.0
2011-01-04,19.67,19.69,19.65,19.67,149791.0
2011-01-05,19.62,19.62,19.56,19.59,138463.0
2011-01-06,19.635,19.635,19.59,19.615,604207.0
2011-01-07,19.635,19.65,19.62,19.64,37585.0
2011-01-10,19.66,19.66,19.635,19.635,81117.0
2011-01-11,19.635,19.655,19.62,19.655,179452.0
2011-01-12,19.62,19.63,19.61,19.62,70204.0
2011-01-13,19.6,19.63,19.6,19.61,62019.0
2011-01-14,19.61,19.635,19.6,19.61,61089.0
2011-01-17,19.62,19.62,19.6,19.6,61252.0
2011-01-18,19.62,19.62,19.6,19.62,31298.0
2011-01-19,19.615,19.655,19.615,19.635,67166.0
2011-01-20,19.65,19.655,19.635,19.655,87609.0
2011-01-21,19.615,19.63,19.61,19.61,77468.0
2011-01-24,19.62,19.64,19.62,19.64,88578.0
2011-01-25,19.65,19.66,19.64,19.66,81112.0
2011-01-26,19.665,19.685,19.655,19.675,44417.0
2011-01-27,19.65,19.69,19.65,19.685,60617.0
2011-01-28,19.685,19.715,19.665,19.695,54223.0
2011-01-31,19.725,19.725,19.685,19.705,57789.0
2011-02-01,19.675,19.695,19.655,19.655,64593.0
2011-02-02,19.705,19.705,19.64,19.64,65522.0
2011-02-03,19.665,19.67,19.635,19.655,123127.0
2011-02-04,19.635,19.635,19.615,19.615,59773.0
2011-02-07,19.575,19.6,19.575,19.595,69640.0
2011-02-08,19.59,19.615,19.565,19.565,82841.0
2011-02-09,19.61,19.61,19.58,19.6,44922.0
2011-02-10,19.62,19.62,19.59,19.595,50795.0
2011-02-11,19.61,19.615,19.565,19.575,56408.0
2011-02-14,19.575,19.6,19.575,19.575,69050.0
2011-02-15,19.6,19.6,19.56,19.565,83964.0
2011-02-16,19.565,19.6,19.565,19.575,80297.0
2011-02-17,19.58,19.61,19.575,19.58,96006.0
2011-02-18,19.59,19.6,19.575,19.575,43336.0
2011-02-22,19.61,19.685,19.61,19.675,135049.0
2011-02-23,19.67,19.695,19.65,19.665,60992.0
2011-02-24,19.665,19.675,19.65,19.655,348384.0
2011-02-25,19.675,19.695,19.665,19.69,84029.0
2011-02-28,19.685,19.685,19.655,19.675,62220.0
2011-03-01,19.685,19.685,19.655,19.67,63644.0
2011-03-02,19.685,19.695,19.665,19.675,109361.0
2011-03-03,19.64,19.655,19.62,19.635,86692.0
2011-03-04,19.63,19.675,19.63,19.675,54181.0
2011-03-07,19.665,19.675,19.65,19.665,57657.0
2011-03-08,19.665,19.665,19.64,19.655,31190.0
2011-03-09,19.685,19.685,19.685,19.685,0.0
2011-03-10,19.675,19.72,19.665,19.695,92254.0
2011-03-11,19.69,19.71,19.67,19.675,122283.0
2011-03-14,19.74,19.745,19.705,19.73,36861.0
2011-03-15,19.785,19.8,19.74,19.745,80327.0
2011-03-16,19.77,19.815,19.77,19.815,281059.0
2011-03-17,19.795,19.805,19.76,19.8,174757.0
2011-03-18,19.795,19.815,19.78,19.805,159898.0
2011-03-21,19.77,19.785,19.74,19.78,187910.0
2011-03-22,19.745,19.795,19.745,19.785,48740.0
2011-03-23,19.76,19.785,19.76,19.765,145317.0
2011-03-24,19.765,19.77,19.745,19.76,74732.0
2011-03-25,19.775,19.775,19.735,19.735,290290.0
2011-03-28,19.725,19.74,19.705,19.74,52772.0
2011-03-29,19.725,19.735,19.72,19.725,248018.0
2011-03-30,19.705,19.735,19.695,19.735,80029.0
2011-03-31,19.72,19.725,19.685,19.715,112992.0
2011-04-01,19.67,19.715,19.665,19.7,62798.0
2011-04-04,19.695,19.705,19.68,19.685,46825.0
2011-04-05,19.7,19.7,19.66,19.66,46737.0
2011-04-06,19.665,19.665,19.64,19.64,311241.0
2011-04-07,19.65,19.665,19.63,19.63,72231.0
2011-04-08,19.65,19.65,19.625,19.63,39269.0
2011-04-11,19.645,19.645,19.625,19.63,31047.0
2011-04-12,19.665,19.68,19.65,19.66,35713.0
2011-04-13,19.68,19.7,19.66,19.695,39079.0
2011-04-14,19.715,19.725,19.7,19.7,86802.0
2011-04-15,19.725,19.74,19.715,19.725,84559.0
2011-04-18,19.75,19.77,19.75,19.76,45891.0
2011-04-19,19.755,19.755,19.72,19.72,31273.0
2011-04-20,19.72,19.74,19.705,19.705,52705.0
2011-04-21,19.715,19.725,19.625,19.695,61812.0
2011-04-25,19.755,19.765,19.73,19.735,85372.0
2011-04-26,19.75,19.775,19.74,19.77,145369.0
2011-04-27,19.75,19.765,19.74,19.765,54839.0
2011-04-28,19.765,19.785,19.765,19.77,29590.0
2011-04-29,19.775,19.805,19.775,19.795,54013.0
2011-05-02,19.79,19.81,19.785,19.81,60139.0
2011-05-03,19.81,19.83,19.795,19.825,57596.0
2011-05-04,19.81,19.825,19.795,19.825,79365.0
2011-05-05,19.83,19.845,19.82,19.845,106333.0
2011-05-06,19.805,19.83,19.795,19.81,39385.0
2011-05-09,19.82,19.85,19.82,19.82,76327.0
2011-05-10,19.82,19.83,19.79,19.79,57072.0
2011-05-11,19.805,19.81,19.785,19.795,39089.0
2011-05-12,19.81,19.825,19.795,19.81,65781.0
2011-05-13,19.82,19.84,19.81,19.84,30150.0
2011-05-16,19.845,19.865,19.83,19.865,76814.0
2011-05-17,19.86,19.865,19.84,19.84,48063.0
2011-05-18,19.84,19.845,19.82,19.825,31789.0
2011-05-19,19.82,19.84,19.795,19.825,24332.0
2011-05-20,19.85,19.895,19.85,19.895,50931.0
2011-05-24,19.86,19.885,19.86,19.875,49957.0
2011-05-25,19.885,19.9,19.875,19.895,41861.0
2011-05-26,19.92,19.94,19.905,19.94,68507.0
2011-05-27,19.935,19.94,19.925,19.94,38763.0
2011-05-30,19.935,19.94,19.935,19.94,23727.0
2011-05-31,19.935,19.94,19.915,19.94,56547.0
2011-06-01,19.945,19.995,19.935,19.995,81035.0
2011-06-02,19.97,19.995,19.97,19.975,46690.0
2011-06-03,19.98,19.995,19.98,19.99,33751.0
2011-06-06,19.98,20.015,19.975,20.01,36139.0
2011-06-07,19.99,19.995,19.975,19.995,30095.0
2011-06-08,19.995,20.015,19.98,20.015,39165.0
2011-06-09,19.995,20.01,19.98,19.995,55676.0
2011-06-10,20.005,20.015,19.98,20.015,67428.0
2011-06-13,20.005,20.005,19.98,20.005,49573.0
2011-06-14,19.99,19.99,19.96,19.975,80430.0
2011-06-15,19.96,20.035,19.96,20.03,366972.0
2011-06-16,20.035,20.065,20.025,20.06,72333.0
2011-06-17,20.025,20.05,20.025,20.045,60695.0
2011-06-20,20.03,20.045,20.005,20.015,43770.0
2011-06-21,20.015,20.025,19.995,19.995,92445.0
2011-06-22,20.025,20.025,20.01,20.01,43288.0
2011-06-23,20.045,20.08,20.03,20.07,91236.0
2011-06-24,20.085,20.135,20.08,20.12,56745.0
2011-06-27,20.115,20.135,20.08,20.1,77762.0
2011-06-28,20.095,20.1,20.06,20.08,62013.0
2011-06-29,20.05,20.06,20.015,20.015,60651.0
2011-06-30,20.01,20.025,19.975,20.01,41538.0
2011-07-04,19.995,19.995,19.97,19.98,20463.0
2011-07-05,20.01,20.025,19.98,20.015,32232.0
2011-07-06,20.03,20.045,20.005,20.035,42443.0
2011-07-07,20.03,20.03,20.005,20.01,61321.0
2011-07-08,20.045,20.06,20.015,20.045,36290.0
2011-07-11,20.07,20.105,20.07,20.085,43289.0
2011-07-12,20.105,20.105,20.08,20.085,24704.0
2011-07-13,20.08,20.105,20.065,20.105,49869.0
2011-07-14,20.1,20.105,20.085,20.1,50631.0
2011-07-15,20.07,20.12,20.07,20.12,28631.0
2011-07-18,20.14,20.15,20.12,20.14,36545.0
2011-07-19,20.12,20.12,20.095,20.105,49772.0
2011-07-20,20.07,20.08,20.045,20.05,51490.0
2011-07-21,20.05,20.065,20.025,20.065,57056.0
2011-07-22,20.06,20.095,20.06,20.09,33745.0
2011-07-25,20.095,20.095,20.06,20.075,47463.0
2011-07-26,20.07,20.11,20.07,20.105,75005.0
2011-07-27,20.115,20.115,20.09,20.09,58732.0
2011-07-28,20.115,20.115,20.095,20.095,49347.0
2011-07-29,20.14,20.145,20.125,20.14,51613.0
2011-08-02,20.18,20.255,20.18,20.24,153388.0
2011-08-03,20.24,20.25,20.22,20.25,34915.0
2011-08-04,20.255,20.33,20.24,20.325,111438.0
2011-08-05,20.325,20.345,20.3,20.345,124296.0
2011-08-08,20.345,20.41,20.34,20.4,212103.0
2011-08-09,20.365,20.455,20.365,20.4,77821.0
2011-08-10,20.43,20.48,20.43,20.48,84030.0
2011-08-11,20.465,20.465,20.38,20.38,90839.0
2011-08-12,20.415,20.415,20.375,20.38,76938.0
2011-08-15,20.395,20.395,20.34,20.36,41545.0
2011-08-16,20.36,20.39,20.36,20.38,57518.0
2011-08-17,20.38,20.415,20.365,20.415,92442.0
2011-08-18,20.445,20.485,20.425,20.425,71051.0
2011-08-19,20.425,20.465,20.41,20.465,64323.0
2011-08-22,20.425,20.43,20.395,20.43,75891.0
2011-08-23,20.43,20.435,20.41,20.415,39452.0
2011-08-24,20.395,20.4,20.365,20.365,49436.0
2011-08-25,20.365,20.38,20.345,20.38,44748.0
2011-08-26,20.4,20.4,20.345,20.345,43456.0
2011-08-29,20.33,20.33,20.29,20.29,46392.0
2011-08-30,20.315,20.34,20.315,20.325,37428.0
2011-08-31,20.33,20.345,20.29,20.29,51566.0
2011-09-01,20.31,20.34,20.29,20.325,56113.0
2011-09-02,20.4,20.415,20.375,20.41,99855.0
2011-09-06,20.45,20.455,20.4,20.44,119093.0
2011-09-07,20.41,20.42,20.395,20.415,43556.0
2011-09-08,20.41,20.42,20.395,20.395,29650.0
2011-09-09,20.435,20.5,20.435,20.49,63217.0
2011-09-12,20.485,20.485,20.435,20.44,102129.0
2011-09-13,20.415,20.415,20.385,20.41,58250.0
2011-09-14,20.385,20.41,20.38,20.41,90828.0
2011-09-15,20.38,20.38,20.365,20.375,33856.0
2011-09-16,20.35,20.38,20.345,20.35,37112.0
2011-09-19,20.385,20.43,20.385,20.43,37926.0
2011-09-20,20.41,20.44,20.4,20.435,756367.0
2011-09-21,20.415,20.43,20.41,20.43,67036.0
2011-09-22,20.455,20.49,20.435,20.475,150218.0
2011-09-23,20.47,20.49,20.455,20.47,127456.0
2011-09-26,20.435,20.44,20.41,20.425,54606.0
2011-09-27,20.39,20.4,20.37,20.385,232412.0
2011-09-28,20.4,20.42,20.385,20.42,35372.0
2011-09-29,20.42,20.44,20.39,20.435,38221.0
2011-09-30,20.445,20.46,20.425,20.46,72087.0
2011-10-03,20.425,20.47,20.425,20.455,93655.0
2011-10-04,20.46,20.475,20.435,20.46,141744.0
2011-10-05,20.425,20.435,20.4,20.425,150135.0
2011-10-06,20.41,20.41,20.375,20.375,68830.0
2011-10-07,20.37,20.375,20.355,20.365,49597.0
2011-10-11,20.355,20.375,20.345,20.355,58932.0
2011-10-12,20.335,20.355,20.315,20.335,53906.0
2011-10-13,20.355,20.385,20.355,20.375,45739.0
2011-10-14,20.37,20.37,20.335,20.35,414678.0
2011-10-17,20.35,20.385,20.33,20.385,35662.0
2011-10-18,20.39,20.4,20.355,20.375,107502.0
2011-10-19,20.335,20.37,20.335,20.37,45101.0
2011-10-20,20.365,20.375,20.35,20.37,39364.0
2011-10-21,20.33,20.355,20.33,20.355,17684.0
2011-10-24,20.335,20.345,20.32,20.345,46857.0
2011-10-25,20.365,20.4,20.35,20.4,77838.0
2011-10-26,20.39,20.39,20.355,20.36,69945.0
2011-10-27,20.335,20.355,20.315,20.315,52422.0
2011-10-28,20.35,20.37,20.325,20.37,100592.0
2011-10-31,20.385,20.395,20.36,20.39,116384.0
2011-11-01,20.44,20.465,20.44,20.46,199300.0
2011-11-02,20.44,20.455,20.42,20.455,28932.0
2011-11-03,20.405,20.445,20.405,20.44,61044.0
2011-11-04,20.455,20.455,20.43,20.455,124840.0
2011-11-07,20.465,20.465,20.44,20.44,456567.0
2011-11-08,20.44,20.46,20.43,20.445,55889.0
2011-11-09,20.475,20.495,20.46,20.495,46219.0
2011-11-10,20.475,20.51,20.46,20.51,41464.0
2011-11-11,20.5,20.5,20.43,20.455,96295.0
2011-11-14,20.46,20.465,20.445,20.465,88544.0
2011-11-15,20.49,20.5,20.465,20.49,31596.0
2011-11-16,20.49,20.49,20.465,20.475,38830.0
2011-11-17,20.475,20.5,20.465,20.5,70126.0
2011-11-18,20.475,20.49,20.46,20.49,57379.0
2011-11-21,20.49,20.495,20.48,20.49,35691.0
2011-11-22,20.475,20.495,20.465,20.49,46419.0
2011-11-23,20.47,20.515,20.465,20.5,90731.0
2011-11-24,20.47,20.5,20.47,20.5,39425.0
2011-11-25,20.47,20.48,20.45,20.45,97001.0
2011-11-28,20.4,20.465,20.395,20.455,149158.0
2011-11-29,20.42,20.45,20.415,20.445,70772.0
2011-11-30,20.43,20.47,20.42,20.445,49470.0
2011-12-01,20.45,20.48,20.43,20.48,116427.0
2011-12-02,20.48,20.5,20.47,20.5,57262.0
2011-12-05,20.47,20.49,20.465,20.48,159912.0
2011-12-06,20.49,20.49,20.465,20.47,124204.0
2011-12-07,20.485,20.52,20.48,20.52,175471.0
2011-12-08,20.5,20.55,20.5,20.535,69915.0
2011-12-09,20.535,20.535,20.505,20.52,48045.0
2011-12-12,20.515,20.55,20.515,20.54,56965.0
2011-12-13,20.525,20.555,20.515,20.555,144260.0
2011-12-14,20.55,20.57,20.535,20.555,90222.0
2011-12-15,20.55,20.57,20.54,20.555,65196.0
2011-12-16,20.575,20.585,20.555,20.57,224227.0
2011-12-19,20.57,20.585,20.56,20.575,106587.0
2011-12-20,20.56,20.57,20.55,20.555,128727.0
2011-12-21,20.555,20.575,20.54,20.555,137530.0
2011-12-22,20.54,20.57,20.54,20.55,85507.0
2011-12-23,20.56,20.57,20.515,20.565,107977.0
2011-12-28,20.535,20.57,20.53,20.535,52509.0
2011-12-29,20.535,20.55,20.51,20.535,48171.0
2011-12-30,20.53,20.56,20.515,20.56,59972.0
2012-01-03,20.53,20.545,20.495,20.5,152825.0
2012-01-04,20.52,20.535,20.51,20.51,45876.0
2012-01-05,20.515,20.545,20.515,20.545,59136.0
2012-01-06,20.535,20.565,20.535,20.56,216148.0
2012-01-09,20.56,20.56,20.535,20.55,67910.0
2012-01-10,20.53,20.545,20.515,20.545,145996.0
2012-01-11,20.53,20.565,20.53,20.565,107996.0
2012-01-12,20.55,20.565,20.545,20.55,100722.0
2012-01-13,20.565,20.58,20.56,20.565,67377.0
2012-01-16,20.57,20.57,20.55,20.56,52208.0
2012-01-17,20.535,20.565,20.535,20.55,332061.0
2012-01-18,20.55,20.565,20.535,20.55,98463.0
2012-01-19,20.545,20.55,20.52,20.52,173364.0
2012-01-20,20.52,20.52,20.51,20.51,81842.0
2012-01-23,20.51,20.515,20.495,20.5,209798.0
2012-01-24,20.515,20.515,20.475,20.48,148079.0
2012-01-25,20.495,20.545,20.495,20.54,79749.0
2012-01-26,20.54,20.555,20.51,20.555,423359.0
2012-01-27,20.545,20.57,20.54,20.57,55095.0
2012-01-30,20.56,20.59,20.56,20.575,97180.0
2012-01-31,20.57,20.595,20.57,20.58,82075.0
2012-02-01,20.58,20.59,20.56,20.59,135376.0
2012-02-02,20.57,20.59,20.57,20.575,181632.0
2012-02-03,20.555,20.56,20.545,20.555,70189.0
2012-02-06,20.56,20.57,20.555,20.56,456278.0
2012-02-07,20.555,20.56,20.54,20.555,131672.0
2012-02-08,20.545,20.545,20.525,20.53,141882.0
2012-02-09,20.525,20.54,20.51,20.54,98326.0
2012-02-10,20.545,20.56,20.54,20.555,120044.0
2012-02-13,20.54,20.545,20.525,20.525,149617.0
2012-02-14,20.54,20.56,20.53,20.545,69635.0
2012-02-15,20.545,20.575,20.545,20.575,112943.0
2012-02-16,20.56,20.57,20.545,20.555,75782.0
2012-02-17,20.545,20.575,20.54,20.57,141286.0
2012-02-21,20.545,20.545,20.525,20.525,204130.0
2012-02-22,20.535,20.55,20.53,20.55,135055.0
2012-02-23,20.535,20.54,20.515,20.53,141390.0
2012-02-24,20.535,20.55,20.53,20.53,174280.0
2012-02-27,20.565,20.57,20.555,20.565,103116.0
2012-02-28,20.57,20.575,20.555,20.555,69126.0
2012-02-29,20.555,20.555,20.52,20.55,173578.0
2012-03-01,20.54,20.55,20.52,20.55,126436.0
2012-03-02,20.54,20.565,20.53,20.53,273857.0
2012-03-05,20.535,20.55,20.535,20.55,75023.0
2012-03-06,20.55,20.575,20.55,20.555,134200.0
2012-03-07,20.555,20.555,20.515,20.515,153807.0
2012-03-08,20.53,20.53,20.495,20.495,103220.0
2012-03-09,20.505,20.52,20.5,20.52,65628.0
2012-03-12,20.53,20.535,20.52,20.535,42797.0
2012-03-13,20.52,20.52,20.495,20.5,103324.0
2012-03-14,20.485,20.495,20.465,20.47,109945.0
2012-03-15,20.47,20.48,20.435,20.435,256071.0
2012-03-16,20.42,20.465,20.42,20.465,126312.0
2012-03-19,20.445,20.455,20.415,20.42,110396.0
2012-03-20,20.435,20.465,20.43,20.445,1736299.0
2012-03-21,20.455,20.455,20.435,20.45,139490.0
2012-03-22,20.465,20.495,20.455,20.485,149251.0
2012-03-23,20.47,20.485,20.465,20.465,163826.0
2012-03-26,20.47,20.48,20.45,20.47,107987.0
2012-03-27,20.485,20.505,20.47,20.48,289064.0
2012-03-28,20.505,20.52,20.5,20.5,492685.0
2012-03-29,20.525,20.55,20.515,20.55,99653.0
2012-03-30,20.525,20.54,20.515,20.515,70530.0
2012-04-02,20.52,20.525,20.5,20.5,88513.0
2012-04-03,20.52,20.52,20.47,20.485,175865.0
2012-04-04,20.5,20.515,20.49,20.515,76282.0
2012-04-05,20.5,20.5,20.47,20.49,94384.0
2012-04-09,20.52,20.525,20.485,20.485,55188.0
2012-04-10,20.52,20.54,20.515,20.52,69864.0
2012-04-11,20.52,20.525,20.515,20.515,84172.0
2012-04-12,20.515,20.52,20.49,20.49,135298.0
2012-04-13,20.505,20.525,20.505,20.515,148809.0
2012-04-16,20.525,20.535,20.5,20.5,113638.0
2012-04-17,20.48,20.48,20.435,20.48,168502.0
2012-04-18,20.465,20.49,20.45,20.47,387419.0
2012-04-19,20.48,20.485,20.465,20.47,138336.0
2012-04-20,20.465,20.47,20.45,20.465,90122.0
2012-04-23,20.47,20.47,20.45,20.47,81520.0
2012-04-24,20.45,20.45,20.43,20.445,199068.0
2012-04-25,20.425,20.435,20.41,20.415,110380.0
2012-04-26,20.45,20.47,20.45,20.47,99105.0
2012-04-27,20.445,20.465,20.435,20.46,95200.0
2012-04-30,20.47,20.48,20.47,20.48,33523.0
2012-05-01,20.485,20.495,20.465,20.485,133486.0
2012-05-02,20.51,20.515,20.5,20.51,81593.0
2012-05-03,20.5,20.515,20.495,20.5,140700.0
2012-05-04,20.52,20.545,20.515,20.545,74200.0
2012-05-07,20.55,20.55,20.53,20.545,62953.0
2012-05-08,20.53,20.56,20.53,20.56,81094.0
2012-05-09,20.565,20.57,20.545,20.565,175358.0
2012-05-10,20.535,20.56,20.53,20.56,73164.0
2012-05-11,20.52,20.545,20.515,20.545,236367.0
2012-05-14,20.535,20.545,20.52,20.52,107518.0
2012-05-15,20.53,20.545,20.52,20.52,92607.0
2012-05-16,20.535,20.55,20.53,20.545,87867.0
2012-05-17,20.55,20.585,20.545,20.585,95053.0
2012-05-18,20.55,20.58,20.55,20.56,71614.0
2012-05-22,20.565,20.58,20.545,20.58,128919.0
2012-05-23,20.6,20.61,20.585,20.585,89529.0
2012-05-24,20.6,20.62,20.585,20.615,83892.0
2012-05-25,20.62,20.65,20.62,20.65,73782.0
2012-05-28,20.635,20.645,20.63,20.645,54168.0
2012-05-29,20.635,20.645,20.585,20.585,187563.0
2012-05-30,20.62,20.635,20.62,20.635,31571.0
2012-05-31,20.63,20.665,20.63,20.635,130596.0
2012-06-01,20.705,20.765,20.7,20.72,82306.0
2012-06-04,20.72,20.73,20.695,20.695,96567.0
2012-06-05,20.67,20.685,20.65,20.65,119193.0
2012-06-06,20.665,20.67,20.635,20.655,119379.0
2012-06-07,20.65,20.665,20.63,20.665,92243.0
2012-06-08,20.68,20.685,20.635,20.635,88655.0
2012-06-11,20.635,20.695,20.635,20.695,166339.0
2012-06-12,20.685,20.685,20.655,20.68,382592.0
2012-06-13,20.67,20.68,20.665,20.665,258606.0
2012-06-14,20.655,20.68,20.655,20.68,89423.0
2012-06-15,20.705,20.705,20.68,20.685,95805.0
2012-06-18,20.715,20.72,20.7,20.705,127310.0
2012-06-19,20.68,20.685,20.655,20.665,89338.0
2012-06-20,20.65,20.67,20.645,20.65,113949.0
2012-06-21,20.65,20.695,20.65,20.695,148606.0
2012-06-22,20.685,20.695,20.67,20.67,98683.0
2012-06-25,20.68,20.71,20.68,20.71,57332.0
2012-06-26,20.695,20.71,20.685,20.7,127850.0
2012-06-27,20.695,20.72,20.695,20.72,62455.0
2012-06-28,20.735,20.745,20.72,20.735,57271.0
2012-06-29,20.7,20.72,20.685,20.7,135947.0
2012-07-03,20.715,20.715,20.695,20.71,67097.0
2012-07-04,20.7,20.71,20.685,20.685,150656.0
2012-07-05,20.71,20.715,20.695,20.695,47598.0
2012-07-06,20.715,20.73,20.71,20.715,118850.0
2012-07-09,20.745,20.765,20.745,20.75,62087.0
2012-07-10,20.735,20.76,20.735,20.745,31852.0
2012-07-11,20.745,20.76,20.735,20.75,39418.0
2012-07-12,20.75,20.765,20.75,20.765,52818.0
2012-07-13,20.78,20.78,20.745,20.76,66722.0
2012-07-16,20.76,20.78,20.75,20.765,165708.0
2012-07-17,20.76,20.77,20.75,20.75,116013.0
2012-07-18,20.77,20.78,20.76,20.77,112605.0
2012-07-19,20.77,20.77,20.76,20.76,89176.0
2012-07-20,20.77,20.795,20.765,20.77,124648.0
2012-07-23,20.795,20.8,20.78,20.785,71788.0
2012-07-24,20.785,20.805,20.775,20.8,67104.0
2012-07-25,20.785,20.8,20.77,20.77,88760.0
2012-07-26,20.76,20.77,20.755,20.76,116042.0
2012-07-27,20.725,20.735,20.7,20.71,104409.0
2012-07-30,20.7,20.71,20.685,20.685,76202.0
2012-07-31,20.71,20.735,20.71,20.735,64121.0
2012-08-01,20.72,20.725,20.705,20.725,62551.0
2012-08-02,20.725,20.75,20.72,20.725,92074.0
2012-08-03,20.72,20.755,20.71,20.755,56363.0
2012-08-07,20.69,20.69,20.675,20.675,76501.0
2012-08-08,20.685,20.69,20.66,20.66,114270.0
2012-08-09,20.67,20.69,20.66,20.69,63423.0
2012-08-10,20.7,20.71,20.7,20.7,60555.0
2012-08-13,20.705,20.71,20.7,20.705,44011.0
2012-08-14,20.685,20.69,20.675,20.69,17410.0
2012-08-15,20.66,20.67,20.635,20.635,112412.0
2012-08-16,20.655,20.655,20.625,20.625,104663.0
2012-08-17,20.67,20.69,20.655,20.675,119197.0
2012-08-20,20.66,20.69,20.66,20.685,87788.0
2012-08-21,20.675,20.675,20.66,20.67,61840.0
2012-08-22,20.72,20.735,20.705,20.735,123022.0
2012-08-23,20.725,20.75,20.72,20.725,45282.0
2012-08-24,20.745,20.755,20.705,20.71,162018.0
2012-08-27,20.725,20.74,20.675,20.735,98446.0
2012-08-28,20.725,20.735,20.71,20.72,38638.0
2012-08-29,20.71,20.74,20.705,20.74,114430.0
2012-08-30,20.74,20.76,20.74,20.76,52336.0
2012-08-31,20.745,20.755,20.72,20.735,55498.0
2012-09-04,20.735,20.76,20.735,20.76,57234.0
2012-09-05,20.755,20.775,20.755,20.77,53636.0
2012-09-06,20.745,20.745,20.72,20.725,154532.0
2012-09-07,20.745,20.755,20.72,20.74,69774.0
2012-09-10,20.735,20.74,20.72,20.725,212497.0
2012-09-11,20.735,20.755,20.725,20.74,310543.0
2012-09-12,20.725,20.735,20.705,20.705,75766.0
2012-09-13,20.735,20.74,20.72,20.74,72238.0
2012-09-14,20.735,20.74,20.705,20.71,186463.0
2012-09-17,20.72,20.735,20.71,20.725,133023.0
2012-09-18,20.74,20.755,20.735,20.755,407828.0
2012-09-19,20.74,20.76,20.74,20.76,204842.0
2012-09-20,20.775,20.785,20.76,20.76,61358.0
2012-09-21,20.78,20.78,20.76,20.78,156515.0
2012-09-24,20.78,20.79,20.77,20.77,56440.0
2012-09-25,20.775,20.78,20.76,20.775,172019.0
2012-09-26,20.78,20.81,20.78,20.81,49461.0
2012-09-27,20.795,20.82,20.79,20.82,58922.0
2012-09-28,20.82,20.835,20.81,20.81,62633.0
2012-10-01,20.82,20.825,20.81,20.82,70719.0
2012-10-02,20.825,20.835,20.82,20.825,97375.0
2012-10-03,20.825,20.84,20.82,20.84,30681.0
2012-10-04,20.81,20.825,20.805,20.82,63425.0
2012-10-05,20.78,20.805,20.78,20.805,132854.0
2012-10-09,20.78,20.795,20.775,20.775,136534.0
2012-10-10,20.795,20.795,20.77,20.78,121101.0
2012-10-11,20.79,20.79,20.77,20.775,108409.0
2012-10-12,20.79,20.805,20.78,20.795,55946.0
2012-10-15,20.79,20.81,20.79,20.81,43215.0
2012-10-16,20.82,20.835,20.805,20.82,144638.0
2012-10-17,20.805,20.82,20.775,20.79,121205.0
2012-10-18,20.795,20.81,20.78,20.79,163540.0
2012-10-19,20.805,20.82,20.795,20.82,46759.0
2012-10-22,20.805,20.81,20.795,20.81,165924.0
2012-10-23,20.795,20.805,20.78,20.795,170389.0
2012-10-24,20.785,20.815,20.77,20.815,121682.0
2012-10-25,20.785,20.795,20.78,20.78,29975.0
2012-10-26,20.795,20.81,20.785,20.81,68113.0
2012-10-29,20.83,20.83,20.81,20.81,17976.0
2012-10-30,20.815,20.83,20.81,20.83,92528.0
2012-10-31,20.83,20.845,20.82,20.83,49522.0
2012-11-01,20.835,20.845,20.83,20.835,112313.0
2012-11-02,20.835,20.845,20.83,20.835,179905.0
2012-11-05,20.845,20.86,20.835,20.85,88627.0
2012-11-06,20.845,20.845,20.82,20.82,133312.0
2012-11-07,20.85,20.86,20.845,20.845,77915.0
2012-11-08,20.845,20.86,20.845,20.86,80228.0
2012-11-09,20.86,20.865,20.845,20.85,83704.0
2012-11-12,20.865,20.865,20.815,20.835,195886.0
2012-11-13,20.86,20.875,20.86,20.865,35377.0
2012-11-14,20.845,20.865,20.845,20.865,114248.0
2012-11-15,20.865,20.865,20.85,20.85,84189.0
2012-11-16,20.86,20.865,20.85,20.86,36079.0
2012-11-19,20.865,20.865,20.845,20.845,106955.0
2012-11-20,20.85,20.86,20.83,20.845,62772.0
2012-11-21,20.83,20.845,20.83,20.835,107923.0
2012-11-22,20.84,20.85,20.835,20.835,32380.0
2012-11-23,20.84,20.85,20.825,20.825,37680.0
2012-11-26,20.84,20.865,20.84,20.84,155194.0
2012-11-27,20.865,20.865,20.84,20.855,37533.0
2012-11-28,20.865,20.88,20.855,20.865,47379.0
2012-11-29,20.87,20.88,20.865,20.87,103672.0
2012-11-30,20.88,20.89,20.88,20.885,82787.0
2012-12-03,20.885,20.89,20.88,20.89,110361.0
2012-12-04,20.885,20.905,20.885,20.9,104952.0
2012-12-05,20.89,20.905,20.89,20.905,59978.0
2012-12-06,20.905,20.915,20.9,20.915,127912.0
2012-12-07,20.885,20.89,20.88,20.885,273669.0
2012-12-10,20.9,20.905,20.885,20.89,68157.0
2012-12-11,20.905,20.905,20.885,20.9,108081.0
2012-12-12,20.885,20.89,20.88,20.885,68600.0
2012-12-13,20.88,20.88,20.865,20.865,52383.0
2012-12-14,20.855,20.865,20.855,20.865,83803.0
2012-12-17,20.855,20.855,20.835,20.835,62621.0
2012-12-18,20.855,20.855,20.84,20.855,140795.0
2012-12-19,20.855,20.865,20.85,20.855,78381.0
2012-12-20,20.865,20.87,20.855,20.855,70606.0
2012-12-21,20.885,20.89,20.88,20.885,112127.0
2012-12-24,20.89,20.895,20.875,20.885,56949.0
2012-12-27,20.87,20.89,20.86,20.885,57524.0
2012-12-28,20.885,20.89,20.875,20.875,25609.0
2012-12-31,20.885,20.89,20.795,20.885,36712.0
2013-01-02,20.855,20.86,20.845,20.855,160036.0
2013-01-03,20.855,20.86,20.83,20.855,103255.0
2013-01-04,20.83,20.84,20.825,20.83,346112.0
2013-01-07,20.83,20.845,20.825,20.845,146342.0
2013-01-08,20.845,20.87,20.845,20.86,90536.0
2013-01-09,20.875,20.885,20.86,20.885,76376.0
2013-01-10,20.855,20.86,20.845,20.855,86876.0
2013-01-11,20.855,20.855,20.84,20.845,201259.0
2013-01-14,20.845,20.86,20.845,20.845,152342.0
2013-01-15,20.86,20.87,20.855,20.855,62773.0
2013-01-16,20.87,20.885,20.87,20.885,89245.0
2013-01-17,20.855,20.86,20.855,20.86,37899.0
2013-01-18,20.86,20.875,20.86,20.875,32354.0
2013-01-21,20.86,20.87,20.855,20.855,69128.0
2013-01-22,20.855,20.885,20.855,20.885,232566.0
2013-01-23,20.875,20.91,20.875,20.91,82896.0
2013-01-24,20.915,20.915,20.89,20.89,105213.0
2013-01-25,20.89,20.895,20.875,20.88,84748.0
2013-01-28,20.865,20.88,20.865,20.865,199245.0
2013-01-29,20.875,20.88,20.86,20.86,76687.0
2013-01-30,20.865,20.875,20.86,20.875,93205.0
2013-01-31,20.875,20.875,20.865,20.875,60312.0
2013-02-01,20.875,20.89,20.86,20.865,127722.0
2013-02-04,20.86,20.88,20.86,20.875,60046.0
2013-02-05,20.88,20.88,20.865,20.88,141053.0
2013-02-06,20.88,20.89,20.875,20.89,94367.0
2013-02-07,20.895,20.895,20.88,20.88,157214.0
2013-02-08,20.9,20.915,20.895,20.915,60924.0
2013-02-11,20.91,20.925,20.91,20.915,89564.0
2013-02-12,20.915,20.915,20.895,20.895,98500.0
2013-02-13,20.91,20.91,20.89,20.9,63800.0
2013-02-14,20.895,20.91,20.895,20.895,96491.0
2013-02-15,20.91,20.915,20.91,20.915,154621.0
2013-02-19,20.925,20.93,20.9,20.93,111531.0
2013-02-20,20.91,20.93,20.91,20.93,87607.0
2013-02-21,20.95,20.95,20.93,20.93,119086.0
2013-02-22,20.945,20.96,20.945,20.96,56933.0
2013-02-25,20.945,20.995,20.945,20.995,152847.0
2013-02-26,20.995,21.0,20.985,20.995,61274.0
2013-02-27,21.0,21.0,20.93,21.0,63014.0
2013-02-28,20.995,21.015,20.995,21.015,83775.0
2013-03-01,21.03,21.045,21.01,21.045,292484.0
2013-03-04,21.04,21.04,21.025,21.025,102437.0
2013-03-05,21.015,21.03,21.015,21.015,133678.0
2013-03-06,21.015,21.04,21.015,21.04,57726.0
2013-03-07,21.04,21.04,21.01,21.025,72522.0
2013-03-08,21.0,21.0,20.985,21.0,37706.0
2013-03-11,21.01,21.01,20.98,20.995,65182.0
2013-03-12,21.025,21.03,21.01,21.015,109386.0
2013-03-13,21.015,21.025,21.01,21.01,56995.0
2013-03-14,21.0,21.01,20.995,21.01,143916.0
2013-03-15,20.995,21.015,20.995,21.015,61747.0
2013-03-18,21.025,21.03,21.015,21.015,111496.0
2013-03-19,21.03,21.04,21.025,21.03,110353.0
2013-03-20,21.04,21.04,21.025,21.025,93577.0
2013-03-21,21.045,21.055,21.04,21.055,191861.0
2013-03-22,21.055,21.055,21.04,21.04,78510.0
2013-03-25,21.03,21.055,21.03,21.045,160162.0
2013-03-26,21.045,21.045,21.03,21.045,110520.0
2013-03-27,21.04,21.06,21.04,21.06,101178.0
2013-03-28,21.045,21.055,21.04,21.055,62961.0
2013-04-01,21.045,21.06,21.045,21.06,68588.0
2013-04-02,21.06,21.06,21.045,21.06,121419.0
2013-04-03,21.055,21.06,21.055,21.055,76144.0
2013-04-04,21.06,21.075,21.06,21.07,73644.0
2013-04-05,21.075,21.105,21.075,21.085,1124168.0
2013-04-08,21.075,21.085,21.07,21.07,54467.0
2013-04-09,21.07,21.085,21.07,21.07,54825.0
2013-04-10,21.06,21.075,21.06,21.07,90384.0
2013-04-11,21.07,21.075,21.06,21.06,87054.0
2013-04-12,21.085,21.1,21.085,21.1,50179.0
2013-04-15,21.09,21.105,21.09,21.105,70110.0
2013-04-16,21.09,21.105,21.09,21.105,107018.0
2013-04-17,21.1,21.105,21.09,21.1,76831.0
2013-04-18,21.1,21.115,21.085,21.115,107809.0
2013-04-19,21.105,21.105,21.1,21.105,53001.0
2013-04-22,21.1,21.105,21.09,21.09,67027.0
2013-04-23,21.11,21.11,21.105,21.105,75579.0
2013-04-24,21.105,21.105,21.09,21.105,63332.0
2013-04-25,21.105,21.105,21.09,21.105,76054.0
2013-04-26,21.11,21.11,21.105,21.105,35781.0
2013-04-29,21.11,21.12,21.095,21.11,111164.0
2013-04-30,21.11,21.12,21.105,21.11,120756.0
2013-05-01,21.125,21.13,21.12,21.12,75542.0
2013-05-02,21.125,21.125,21.12,21.125,79519.0
2013-05-03,21.12,21.12,21.095,21.095,84239.0
2013-05-06,21.095,21.095,21.075,21.075,153043.0
2013-05-07,21.08,21.08,21.075,21.075,63072.0
2013-05-08,21.09,21.09,21.075,21.09,99945.0
2013-05-09,21.08,21.09,21.075,21.075,67934.0
2013-05-10,21.075,21.08,21.045,21.06,181271.0
2013-05-13,21.05,21.06,21.05,21.06,80357.0
2013-05-14,21.05,21.06,21.035,21.035,164094.0
2013-05-15,21.05,21.06,21.035,21.06,187005.0
2013-05-16,21.06,21.08,21.06,21.06,104471.0
2013-05-17,21.075,21.09,21.065,21.08,98002.0
2013-05-21,21.065,21.08,21.065,21.065,72817.0
2013-05-22,21.08,21.09,21.06,21.06,134699.0
2013-05-23,21.065,21.075,21.05,21.05,92517.0
2013-05-24,21.075,21.085,21.07,21.085,97697.0
2013-05-27,21.075,21.075,21.045,21.07,132387.0
2013-05-28,21.045,21.06,21.045,21.055,117156.0
2013-05-29,21.045,21.045,21.035,21.04,71830.0
2013-05-30,21.035,21.045,21.035,21.045,187697.0
2013-05-31,21.04,21.04,21.02,21.035,203653.0
2013-06-03,21.035,21.045,21.025,21.035,77374.0
2013-06-04,21.04,21.045,21.025,21.045,250230.0
2013-06-05,21.055,21.07,21.045,21.06,252255.0
2013-06-06,21.06,21.06,21.035,21.06,59169.0
2013-06-07,21.035,21.035,20.995,21.005,102142.0
2013-06-10,21.005,21.005,20.965,20.965,171838.0
2013-06-11,20.95,20.99,20.95,20.99,261315.0
2013-06-12,20.975,20.99,20.965,20.965,136923.0
2013-06-13,20.975,21.01,20.975,21.005,87102.0
2013-06-14,21.02,21.04,21.02,21.04,175931.0
2013-06-17,21.025,21.035,21.005,21.005,122040.0
2013-06-18,21.02,21.035,21.01,21.035,55247.0
2013-06-19,21.035,21.035,20.955,20.955,76825.0
2013-06-20,20.95,20.965,20.925,20.95,126866.0
2013-06-21,20.935,20.95,20.89,20.895,213354.0
2013-06-24,20.84,20.86,20.83,20.845,214271.0
2013-06-25,20.875,20.89,20.86,20.88,160462.0
2013-06-26,20.89,20.905,20.88,20.905,58453.0
2013-06-27,20.895,20.92,20.895,20.91,479744.0
2013-06-28,20.89,20.95,20.89,20.95,188299.0
2013-07-02,20.88,20.95,20.88,20.925,266918.0
2013-07-03,20.925,20.955,20.925,20.95,101283.0
2013-07-04,20.94,20.955,20.94,20.955,73041.0
2013-07-05,20.905,20.925,20.895,20.895,137390.0
2013-07-08,20.91,20.94,20.905,20.935,147096.0
2013-07-09,20.94,20.965,20.94,20.955,118151.0
2013-07-10,20.94,20.965,20.935,20.95,185974.0
2013-07-11,20.965,20.99,20.965,20.985,171658.0
2013-07-12,20.985,20.99,20.975,20.975,65273.0
2013-07-15,20.985,20.99,20.97,20.985,87347.0
2013-07-16,21.0,21.005,20.985,21.0,106567.0
2013-07-17,21.005,21.03,21.005,21.02,67902.0
2013-07-18,21.015,21.03,21.015,21.015,101058.0
2013-07-19,21.005,21.03,21.005,21.015,113530.0
2013-07-22,21.015,21.03,21.015,21.02,40935.0
2013-07-23,21.0,21.02,21.0,21.02,69148.0
2013-07-24,20.995,20.995,20.965,20.98,76892.0
2013-07-25,20.97,20.995,20.97,20.995,59823.0
2013-07-26,20.985,21.0,20.985,21.0,73127.0
2013-07-29,20.995,21.0,20.98,20.98,92501.0
2013-07-30,20.98,20.985,20.965,20.965,339070.0
2013-07-31,20.94,21.0,20.94,21.0,106655.0
2013-08-01,20.985,20.985,20.95,20.955,58467.0
2013-08-02,20.98,21.01,20.97,21.01,181063.0
2013-08-06,20.97,20.98,20.965,20.97,100144.0
2013-08-07,20.985,21.015,20.98,20.98,193264.0
2013-08-08,21.01,21.01,20.995,21.01,124558.0
2013-08-09,21.0,21.015,21.0,21.015,36731.0
2013-08-12,21.0,21.01,20.98,20.985,82631.0
2013-08-13,20.97,20.97,20.935,20.94,109736.0
2013-08-14,20.94,20.965,20.935,20.95,102202.0
2013-08-15,20.915,20.94,20.915,20.94,57550.0
2013-08-16,20.92,20.935,20.92,20.93,72732.0
2013-08-19,20.915,20.93,20.9,20.93,131584.0
2013-08-20,20.92,20.94,20.915,20.935,208275.0
2013-08-21,20.935,20.94,20.905,20.905,111587.0
2013-08-22,20.93,20.93,20.905,20.905,225154.0
2013-08-23,20.92,20.935,20.905,20.935,199927.0
2013-08-26,20.945,20.96,20.935,20.935,257891.0
2013-08-27,20.95,20.99,20.945,20.99,621213.0
2013-08-28,20.965,20.965,20.95,20.95,126606.0
2013-08-29,20.935,20.965,20.93,20.95,61651.0
2013-08-30,20.965,20.99,20.96,20.975,72026.0
2013-09-03,20.935,20.96,20.92,20.93,177505.0
2013-09-04,20.935,20.975,20.935,20.95,777520.0
2013-09-05,20.915,20.915,20.88,20.88,82397.0
2013-09-06,20.88,20.905,20.88,20.905,215668.0
2013-09-09,20.9,20.92,20.89,20.9,112789.0
2013-09-10,20.9,20.9,20.87,20.87,151127.0
2013-09-11,20.88,20.9,20.865,20.88,168657.0
2013-09-12,20.9,20.905,20.885,20.885,54237.0
2013-09-13,20.89,20.915,20.885,20.915,95176.0
2013-09-16,20.93,20.945,20.885,20.885,391378.0
2013-09-17,20.9,20.93,20.9,20.93,448127.0
2013-09-18,20.9,20.98,20.9,20.975,81903.0
2013-09-19,20.945,20.99,20.945,20.98,172119.0
2013-09-20,20.98,20.995,20.965,20.98,81678.0
2013-09-23,20.96,20.99,20.96,20.98,75841.0
2013-09-24,20.99,21.025,20.98,21.02,84956.0
2013-09-25,20.995,21.02,20.995,21.02,65439.0
2013-09-26,21.02,21.025,20.975,21.025,115000.0
2013-09-27,21.02,21.025,21.005,21.025,79715.0
2013-09-30,21.02,21.035,21.01,21.02,79387.0
2013-10-01,21.01,21.025,21.01,21.01,164610.0
2013-10-02,21.025,21.05,21.02,21.025,155732.0
2013-10-03,21.02,21.05,21.02,21.025,89403.0
2013-10-04,21.02,21.035,21.01,21.025,86940.0
2013-10-07,21.055,21.055,21.035,21.04,92708.0
2013-10-08,21.04,21.05,21.025,21.025,39065.0
2013-10-09,21.035,21.035,21.01,21.02,86064.0
2013-10-10,21.025,21.05,21.01,21.035,100124.0
2013-10-11,21.035,21.04,21.01,21.01,113831.0
2013-10-15,21.02,21.025,21.01,21.02,54474.0
2013-10-16,21.01,21.055,21.005,21.025,76292.0
2013-10-17,21.055,21.065,21.05,21.055,104682.0
2013-10-18,21.07,21.085,21.065,21.065,87168.0
2013-10-21,21.08,21.085,21.065,21.07,114670.0
2013-10-22,21.07,21.085,21.07,21.07,80481.0
2013-10-23,21.085,21.13,21.085,21.115,106063.0
2013-10-24,21.145,21.155,21.14,21.145,87575.0
2013-10-25,21.16,21.16,21.145,21.145,190437.0
2013-10-28,21.145,21.175,21.145,21.175,120727.0
2013-10-29,21.165,21.175,21.145,21.155,70071.0
2013-10-30,21.175,21.175,21.155,21.175,93793.0
2013-10-31,21.175,21.18,21.155,21.18,52813.0
2013-11-01,21.155,21.165,21.13,21.13,56505.0
2013-11-04,21.165,21.165,21.145,21.155,58049.0
2013-11-05,21.14,21.155,21.125,21.13,154199.0
2013-11-06,21.14,21.16,21.14,21.14,63874.0
2013-11-07,21.155,21.175,21.155,21.165,82913.0
2013-11-08,21.155,21.155,21.115,21.115,219472.0
2013-11-11,21.125,21.14,21.115,21.13,40582.0
2013-11-12,21.125,21.13,21.115,21.115,84540.0
2013-11-13,21.145,21.145,21.125,21.145,67898.0
2013-11-14,21.155,21.165,21.145,21.155,39122.0
2013-11-15,21.16,21.18,21.16,21.18,46230.0
2013-11-18,21.175,21.195,21.165,21.195,38184.0
2013-11-19,21.19,21.19,21.175,21.19,85694.0
2013-11-20,21.165,21.19,21.165,21.175,54000.0
2013-11-21,21.19,21.19,21.165,21.175,72541.0
2013-11-22,21.185,21.2,21.185,21.2,65908.0
2013-11-25,21.175,21.205,21.175,21.205,272234.0
2013-11-26,21.19,21.22,21.19,21.2,84576.0
2013-11-27,21.22,21.23,21.19,21.205,249143.0
2013-11-28,21.215,21.22,21.2,21.22,65986.0
2013-11-29,21.2,21.215,21.2,21.2,58259.0
2013-12-02,21.215,21.215,21.19,21.205,120806.0
2013-12-03,21.205,21.235,21.2,21.235,151499.0
2013-12-04,21.22,21.235,21.215,21.22,84873.0
2013-12-05,21.2,21.22,21.2,21.2,63414.0
2013-12-06,21.205,21.22,21.19,21.19,144170.0
2013-12-09,21.2,21.215,21.2,21.215,80149.0
2013-12-10,21.22,21.23,21.215,21.23,65238.0
2013-12-11,21.215,21.22,21.19,21.19,81487.0
2013-12-12,21.205,21.215,21.19,21.215,77954.0
2013-12-13,21.22,21.22,21.2,21.215,45621.0
2013-12-16,21.215,21.215,21.19,21.19,87694.0
2013-12-17,21.2,21.215,21.2,21.205,113280.0
2013-12-18,21.2,21.235,21.2,21.235,54183.0
2013-12-19,21.19,21.205,21.185,21.205,104135.0
2013-12-20,21.2,21.235,21.2,21.23,145873.0
2013-12-23,21.205,21.23,21.19,21.19,115254.0
2013-12-24,21.205,21.22,21.2,21.205,29383.0
2013-12-27,21.195,21.195,21.165,21.18,26458.0
2013-12-30,21.175,21.19,21.175,21.18,35242.0
2013-12-31,21.18,21.195,21.175,21.175,15544.0
2014-01-02,21.195,21.205,21.18,21.205,50522.0
2014-01-03,21.18,21.205,21.18,21.19,33085.0
2014-01-06,21.19,21.21,21.19,21.195,68570.0
2014-01-07,21.205,21.235,21.205,21.235,61293.0
2014-01-08,21.22,21.24,21.22,21.24,141587.0
2014-01-09,21.25,21.255,21.225,21.255,209875.0
2014-01-10,21.27,21.3,21.27,21.285,100662.0
2014-01-13,21.3,21.315,21.25,21.285,80165.0
2014-01-14,21.28,21.295,21.27,21.28,88755.0
2014-01-15,21.27,21.285,21.265,21.285,56446.0
2014-01-16,21.295,21.31,21.285,21.31,49811.0
2014-01-17,21.295,21.315,21.295,21.315,101890.0
2014-01-20,21.33,21.33,21.31,21.325,70171.0
2014-01-21,21.31,21.325,21.3,21.315,168029.0
2014-01-22,21.295,21.33,21.295,21.315,107745.0
2014-01-23,21.34,21.37,21.34,21.345,200153.0
2014-01-24,21.345,21.36,21.34,21.345,86227.0
2014-01-27,21.33,21.355,21.315,21.325,59934.0
2014-01-28,21.33,21.36,21.33,21.36,224227.0
2014-01-29,21.36,21.36,21.34,21.355,54900.0
2014-01-30,21.355,21.37,21.34,21.345,111709.0
2014-01-31,21.375,21.385,21.355,21.385,51215.0
2014-02-03,21.37,21.405,21.355,21.405,122233.0
2014-02-04,21.37,21.385,21.36,21.37,85864.0
2014-02-05,21.375,21.375,21.345,21.345,101553.0
2014-02-06,21.36,21.36,21.34,21.345,148607.0
2014-02-07,21.34,21.36,21.34,21.345,78108.0
2014-02-10,21.345,21.375,21.345,21.375,56020.0
2014-02-11,21.36,21.36,21.34,21.36,69485.0
2014-02-12,21.345,21.345,21.315,21.33,118809.0
2014-02-13,21.34,21.36,21.34,21.345,61913.0
2014-02-14,21.355,21.36,21.34,21.36,124179.0
2014-02-18,21.355,21.37,21.345,21.36,81913.0
2014-02-19,21.375,21.385,21.36,21.375,66186.0
2014-02-20,21.375,21.375,21.36,21.36,53615.0
2014-02-21,21.37,21.385,21.355,21.385,40773.0
2014-02-24,21.355,21.38,21.355,21.38,51560.0
2014-02-25,21.365,21.385,21.365,21.37,49016.0
2014-02-26,21.37,21.4,21.37,21.395,70484.0
2014-02-27,21.4,21.415,21.395,21.41,67498.0
2014-02-28,21.385,21.425,21.38,21.415,81067.0
2014-03-03,21.415,21.415,21.365,21.415,91824.0
2014-03-04,21.4,21.4,21.385,21.395,51390.0
2014-03-05,21.385,21.4,21.38,21.385,82948.0
2014-03-06,21.365,21.385,21.365,21.385,22507.0
2014-03-07,21.355,21.385,21.355,21.385,122854.0
2014-03-10,21.38,21.385,21.365,21.37,118350.0
2014-03-11,21.38,21.395,21.37,21.395,109380.0
2014-03-12,21.395,21.41,21.395,21.41,44012.0
2014-03-13,21.4,21.43,21.385,21.43,74481.0
2014-03-14,21.425,21.44,21.41,21.44,116852.0
2014-03-17,21.415,21.415,21.395,21.395,56882.0
2014-03-18,21.41,21.425,21.395,21.425,88505.0
2014-03-19,21.415,21.47,21.37,21.38,39559.0
2014-03-20,21.365,21.38,21.355,21.38,119131.0
2014-03-21,21.365,21.385,21.35,21.385,53631.0
2014-03-24,21.385,21.385,21.365,21.385,33976.0
2014-03-25,21.385,21.4,21.365,21.385,120432.0
2014-03-26,21.4,21.4,21.38,21.385,142045.0
2014-03-27,21.395,21.4,21.385,21.4,44459.0
2014-03-28,21.385,21.4,21.385,21.395,52808.0
2014-03-31,21.365,21.4,21.365,21.395,73831.0
2014-04-01,21.38,21.4,21.38,21.385,65831.0
2014-04-02,21.37,21.395,21.365,21.385,230409.0
2014-04-03,21.37,21.38,21.365,21.365,109409.0
2014-04-04,21.38,21.4,21.37,21.395,42818.0
2014-04-07,21.41,21.41,21.395,21.395,112043.0
2014-04-08,21.385,21.41,21.38,21.41,119116.0
2014-04-09,21.385,21.415,21.38,21.4,97249.0
2014-04-10,21.415,21.43,21.4,21.415,77405.0
2014-04-11,21.425,21.44,21.425,21.44,65135.0
2014-04-14,21.43,21.43,21.415,21.43,82060.0
2014-04-15,21.43,21.44,21.425,21.43,28620.0
2014-04-16,21.43,21.445,21.425,21.44,53746.0
2014-04-17,21.415,21.43,21.4,21.43,111754.0
2014-04-21,21.415,21.43,21.415,21.43,40597.0
2014-04-22,21.425,21.425,21.41,21.425,77504.0
2014-04-23,21.43,21.44,21.415,21.42,86705.0
2014-04-24,21.415,21.44,21.415,21.425,65829.0
2014-04-25,21.43,21.455,21.43,21.445,40249.0
2014-04-28,21.43,21.44,21.425,21.44,51183.0
2014-04-29,21.415,21.445,21.415,21.445,65417.0
2014-04-30,21.43,21.445,21.425,21.445,79377.0
2014-05-01,21.445,21.46,21.41,21.46,28680.0
2014-05-02,21.455,21.475,21.44,21.475,40135.0
2014-05-05,21.46,21.47,21.455,21.455,48051.0
2014-05-06,21.47,21.47,21.445,21.46,181146.0
2014-05-07,21.455,21.47,21.455,21.46,37780.0
2014-05-08,21.455,21.47,21.455,21.46,46292.0
2014-05-09,21.46,21.475,21.46,21.475,33500.0
2014-05-12,21.47,21.485,21.46,21.475,44045.0
2014-05-13,21.47,21.485,21.46,21.47,101787.0
2014-05-14,21.485,21.5,21.485,21.5,52231.0
2014-05-15,21.5,21.52,21.49,21.515,82404.0
2014-05-16,21.515,21.53,21.505,21.52,53413.0
2014-05-20,21.515,21.515,21.49,21.515,52876.0
2014-05-21,21.5,21.505,21.485,21.49,32781.0
2014-05-22,21.5,21.505,21.475,21.49,51584.0
2014-05-23,21.51,21.51,21.5,21.51,60352.0
2014-05-26,21.5,21.51,21.495,21.51,67225.0
2014-05-27,21.485,21.5,21.485,21.5,32887.0
2014-05-28,21.515,21.525,21.51,21.525,45136.0
2014-05-29,21.515,21.53,21.5,21.5,38164.0
2014-05-30,21.5,21.525,21.5,21.525,48324.0
2014-06-02,21.525,21.525,21.495,21.5,54256.0
2014-06-03,21.5,21.5,21.485,21.495,34078.0
2014-06-04,21.48,21.5,21.48,21.5,75553.0
2014-06-05,21.485,21.515,21.485,21.51,68396.0
2014-06-06,21.5,21.515,21.5,21.51,86427.0
2014-06-09,21.5,21.515,21.495,21.5,70719.0
2014-06-10,21.5,21.51,21.485,21.51,98570.0
2014-06-11,21.5,21.51,21.485,21.485,64007.0
2014-06-12,21.51,21.525,21.495,21.525,67690.0
2014-06-13,21.495,21.51,21.485,21.51,36306.0
2014-06-16,21.485,21.51,21.485,21.5,62650.0
2014-06-17,21.495,21.5,21.48,21.495,81682.0
2014-06-18,21.51,21.52,21.495,21.505,63934.0
2014-06-19,21.525,21.54,21.52,21.525,63259.0
2014-06-20,21.505,21.505,21.48,21.495,117656.0
2014-06-23,21.495,21.495,21.475,21.475,79614.0
2014-06-24,21.48,21.51,21.48,21.495,46139.0
2014-06-25,21.51,21.525,21.505,21.51,54537.0
2014-06-26,21.505,21.52,21.505,21.51,44868.0
2014-06-27,21.51,21.525,21.505,21.525,63957.0
2014-06-30,21.51,21.555,21.51,21.555,61250.0
2014-07-02,21.52,21.52,21.505,21.51,304404.0
2014-07-03,21.495,21.51,21.49,21.51,56625.0
2014-07-04,21.505,21.51,21.48,21.51,105208.0
2014-07-07,21.51,21.52,21.505,21.51,50248.0
2014-07-08,21.52,21.54,21.52,21.54,28843.0
2014-07-09,21.52,21.525,21.505,21.51,74342.0
2014-07-10,21.55,21.55,21.52,21.52,32260.0
2014-07-11,21.535,21.55,21.535,21.55,30679.0
2014-07-14,21.535,21.555,21.535,21.555,73769.0
2014-07-15,21.55,21.565,21.54,21.555,83567.0
2014-07-16,21.555,21.565,21.54,21.54,45477.0
2014-07-17,21.555,21.58,21.555,21.58,41064.0
2014-07-18,21.565,21.58,21.565,21.58,58243.0
2014-07-21,21.58,21.585,21.565,21.57,37141.0
2014-07-22,21.57,21.585,21.565,21.58,94732.0
2014-07-23,21.585,21.595,21.58,21.585,91849.0
2014-07-24,21.58,21.58,21.555,21.555,86360.0
2014-07-25,21.58,21.58,21.555,21.565,66920.0
2014-07-28,21.58,21.585,21.57,21.57,46135.0
2014-07-29,21.57,21.595,21.57,21.595,41067.0
2014-07-30,21.57,21.57,21.555,21.57,58393.0
2014-07-31,21.555,21.57,21.55,21.57,37915.0
2014-08-01,21.57,21.61,21.565,21.61,56216.0
2014-08-05,21.595,21.6,21.585,21.6,59690.0
2014-08-06,21.595,21.6,21.585,21.595,69538.0
2014-08-07,21.58,21.6,21.58,21.595,66594.0
2014-08-08,21.61,21.625,21.6,21.625,51940.0
2014-08-11,21.615,21.615,21.595,21.595,47807.0
2014-08-12,21.61,21.61,21.595,21.6,51837.0
2014-08-13,21.6,21.615,21.595,21.61,70500.0
2014-08-14,21.615,21.615,21.595,21.6,80655.0
2014-08-15,21.6,21.63,21.6,21.615,131202.0
2014-08-18,21.615,21.615,21.61,21.615,49535.0
2014-08-19,21.615,21.615,21.6,21.615,33752.0
2014-08-20,21.61,21.61,21.585,21.6,36387.0
2014-08-21,21.585,21.61,21.585,21.61,50789.0
2014-08-22,21.605,21.61,21.585,21.605,33548.0
2014-08-25,21.61,21.61,21.605,21.61,74267.0
2014-08-26,21.62,21.62,21.605,21.61,70509.0
2014-08-27,21.61,21.62,21.605,21.61,54219.0
2014-08-28,21.625,21.625,21.61,21.625,59523.0
2014-08-29,21.605,21.625,21.605,21.625,50687.0
2014-09-02,21.61,21.61,21.58,21.58,134407.0
2014-09-03,21.58,21.595,21.58,21.595,66225.0
2014-09-04,21.585,21.605,21.58,21.605,50420.0
2014-09-05,21.61,21.61,21.58,21.585,70147.0
2014-09-08,21.605,21.61,21.58,21.585,52088.0
2014-09-09,21.58,21.585,21.565,21.565,49908.0
2014-09-10,21.57,21.58,21.555,21.555,43830.0
2014-09-11,21.57,21.58,21.555,21.565,61736.0
2014-09-12,21.57,21.57,21.55,21.565,46359.0
2014-09-15,21.57,21.57,21.555,21.57,35484.0
2014-09-16,21.565,21.58,21.555,21.565,154203.0
2014-09-17,21.59,21.59,21.54,21.55,98544.0
2014-09-18,21.54,21.55,21.535,21.55,18901.0
2014-09-19,21.555,21.565,21.535,21.55,49218.0
2014-09-22,21.575,21.575,21.555,21.555,48621.0
2014-09-23,21.575,21.605,21.575,21.605,56956.0
2014-09-24,21.595,21.605,21.575,21.58,66650.0
2014-09-25,21.58,21.605,21.58,21.605,57388.0
2014-09-26,21.605,21.605,21.58,21.59,46137.0
2014-09-29,21.595,21.605,21.58,21.595,54596.0
2014-09-30,21.59,21.605,21.58,21.595,31889.0
2014-10-01,21.605,21.625,21.595,21.62,72489.0
2014-10-02,21.625,21.635,21.62,21.625,343990.0
2014-10-03,21.61,21.625,21.61,21.62,83782.0
2014-10-06,21.61,21.625,21.605,21.62,62090.0
2014-10-07,21.62,21.635,21.62,21.625,74347.0
2014-10-08,21.635,21.68,21.635,21.675,120087.0
2014-10-09,21.67,21.67,21.65,21.67,48625.0
2014-10-10,21.665,21.665,21.635,21.635,32123.0
2014-10-14,21.67,21.695,21.67,21.685,135554.0
2014-10-15,21.725,21.77,21.715,21.73,177272.0
2014-10-16,21.73,21.76,21.71,21.715,121818.0
2014-10-17,21.695,21.7,21.68,21.685,300529.0
2014-10-20,21.685,21.715,21.685,21.7,181912.0
2014-10-21,21.68,21.7,21.68,21.685,65699.0
2014-10-22,21.695,21.695,21.67,21.68,52501.0
2014-10-23,21.685,21.695,21.67,21.685,35530.0
2014-10-24,21.67,21.695,21.67,21.685,42722.0
2014-10-27,21.67,21.685,21.655,21.665,30168.0
2014-10-28,21.665,21.67,21.65,21.655,77139.0
2014-10-29,21.665,21.67,21.65,21.65,118361.0
2014-10-30,21.64,21.665,21.64,21.655,95430.0
2014-10-31,21.655,21.665,21.64,21.64,116951.0
2014-11-03,21.655,21.67,21.635,21.67,57469.0
2014-11-04,21.665,21.68,21.665,21.67,234480.0
2014-11-05,21.67,21.68,21.665,21.67,32357.0
2014-11-06,21.665,21.68,21.655,21.665,32724.0
2014-11-07,21.655,21.68,21.65,21.665,44138.0
2014-11-10,21.67,21.685,21.665,21.68,130254.0
2014-11-11,21.67,21.7,21.655,21.695,29387.0
2014-11-12,21.67,21.68,21.655,21.655,63672.0
2014-11-13,21.68,21.68,21.665,21.665,37810.0
2014-11-14,21.68,21.695,21.655,21.68,66809.0
2014-11-17,21.68,21.695,21.67,21.695,66493.0
2014-11-18,21.685,21.7,21.68,21.685,69217.0
2014-11-19,21.68,21.685,21.67,21.685,58905.0
2014-11-20,21.7,21.7,21.685,21.695,33566.0
2014-11-21,21.69,21.695,21.675,21.68,66693.0
2014-11-24,21.695,21.71,21.675,21.705,84085.0
2014-11-25,21.69,21.705,21.69,21.69,149390.0
2014-11-26,21.72,21.725,21.705,21.71,40747.0
2014-11-27,21.71,21.735,21.71,21.725,34962.0
2014-11-28,21.735,21.765,21.735,21.755,33228.0
2014-12-01,21.755,21.77,21.75,21.765,37950.0
2014-12-02,21.74,21.755,21.72,21.735,52596.0
2014-12-03,21.725,21.735,21.71,21.725,38970.0
2014-12-04,21.735,21.75,21.725,21.74,32482.0
2014-12-05,21.735,21.735,21.695,21.705,88177.0
2014-12-08,21.71,21.725,21.705,21.725,85884.0
2014-12-09,21.735,21.74,21.72,21.72,94667.0
2014-12-10,21.74,21.765,21.725,21.75,59918.0
2014-12-11,21.75,21.755,21.735,21.75,68560.0
2014-12-12,21.765,21.785,21.64,21.785,49249.0
2014-12-15,21.78,21.785,21.765,21.785,67446.0
2014-12-16,21.785,21.8,21.77,21.78,39846.0
2014-12-17,21.78,21.795,21.755,21.765,46537.0
2014-12-18,21.74,21.765,21.74,21.755,56458.0
2014-12-19,21.75,21.765,21.75,21.755,41727.0
2014-12-22,21.755,21.78,21.75,21.765,97057.0
2014-12-23,21.755,21.755,21.72,21.725,58039.0
2014-12-24,21.72,21.75,21.72,21.74,22017.0
2014-12-29,21.76,21.77,21.745,21.745,59624.0
2014-12-30,21.77,21.785,21.735,21.77,40917.0
2014-12-31,21.775,21.82,21.76,21.82,19427.0
2015-01-02,21.77,21.79,21.77,21.775,39402.0
2015-01-05,21.79,21.815,21.79,21.815,103039.0
2015-01-06,21.83,21.85,21.82,21.835,59453.0
2015-01-07,21.83,21.845,21.815,21.845,51509.0
2015-01-08,21.82,21.83,21.805,21.83,59123.0
2015-01-09,21.83,21.85,21.815,21.85,65914.0
2015-01-12,21.85,21.865,21.845,21.85,69929.0
2015-01-13,21.86,21.875,21.85,21.865,71451.0
2015-01-14,21.89,21.905,21.88,21.89,26443.0
2015-01-15,21.895,21.96,21.89,21.96,85555.0
2015-01-16,21.91,21.93,21.895,21.905,29149.0
2015-01-19,21.905,21.92,21.895,21.895,305087.0
2015-01-20,21.905,21.93,21.905,21.92,58574.0
2015-01-21,21.92,22.095,21.92,22.075,565307.0
2015-01-22,22.105,22.105,22.055,22.075,108342.0
2015-01-23,22.09,22.105,22.075,22.09,55918.0
2015-01-26,22.09,22.105,22.085,22.09,64904.0
2015-01-27,22.15,22.16,22.12,22.145,52364.0
2015-01-28,22.145,22.165,22.12,22.15,146618.0
2015-01-29,22.165,22.175,22.145,22.165,203560.0
2015-01-30,22.205,22.22,22.19,22.22,63374.0
2015-02-02,22.19,22.22,22.19,22.22,47759.0
2015-02-03,22.19,22.205,22.18,22.19,45310.0
2015-02-04,22.18,22.215,22.175,22.215,46369.0
2015-02-05,22.18,22.195,22.165,22.165,81711.0
2015-02-06,22.135,22.15,22.12,22.145,81765.0
2015-02-09,22.15,22.16,22.13,22.145,142674.0
2015-02-10,22.145,22.175,22.13,22.165,294146.0
2015-02-11,22.165,22.18,22.15,22.175,92051.0
2015-02-12,22.175,22.195,22.16,22.195,50143.0
2015-02-13,22.18,22.195,22.165,22.195,65088.0
2015-02-17,22.15,22.165,22.13,22.155,95447.0
2015-02-18,22.145,22.175,22.135,22.16,64339.0
2015-02-19,22.15,22.19,22.15,22.175,74509.0
2015-02-20,22.21,22.23,22.13,22.2,84047.0
2015-02-23,22.21,22.23,22.2,22.21,98336.0
2015-02-24,22.21,22.24,22.175,22.185,682289.0
2015-02-25,22.16,22.19,22.155,22.175,338762.0
2015-02-26,22.17,22.175,22.155,22.155,101953.0
2015-02-27,22.16,22.2,22.16,22.185,51604.0
2015-03-02,22.185,22.2,22.155,22.185,138442.0
2015-03-03,22.17,22.175,22.155,22.16,115228.0
2015-03-04,22.16,22.175,22.075,22.095,102805.0
2015-03-05,22.095,22.115,22.085,22.1,112987.0
2015-03-06,22.075,22.085,22.045,22.06,168143.0
2015-03-09,22.1,22.115,22.095,22.11,43432.0
2015-03-10,22.125,22.13,22.11,22.125,48570.0
2015-03-11,22.1,22.125,22.1,22.115,91843.0
2015-03-12,22.13,22.14,22.125,22.13,50574.0
2015-03-13,22.14,22.16,22.125,22.16,24797.0
2015-03-16,22.17,22.175,22.155,22.17,67255.0
2015-03-17,22.175,22.175,22.155,22.17,59068.0
2015-03-18,22.185,22.215,22.165,22.215,69339.0
2015-03-19,22.21,22.215,22.185,22.21,38753.0
2015-03-20,22.21,22.23,22.21,22.215,34992.0
2015-03-23,22.21,22.23,22.2,22.23,60294.0
2015-03-24,22.21,22.215,22.195,22.21,66078.0
2015-03-25,22.215,22.215,22.18,22.195,53349.0
2015-03-26,22.14,22.155,22.13,22.145,65430.0
2015-03-27,22.13,22.185,22.13,22.18,49504.0
2015-03-30,22.18,22.195,22.17,22.18,43976.0
2015-03-31,22.185,22.2,22.17,22.195,60918.0
2015-04-01,22.21,22.215,22.18,22.185,332607.0
2015-04-02,22.2,22.225,22.18,22.215,85110.0
2015-04-06,22.225,22.225,22.18,22.2,33863.0
2015-04-07,22.195,22.195,22.17,22.17,79362.0
2015-04-08,22.18,22.2,22.17,22.195,42405.0
2015-04-09,22.21,22.21,22.18,22.2,41183.0
2015-04-10,22.185,22.2,22.185,22.195,45178.0
2015-04-13,22.18,22.2,22.17,22.2,32047.0
2015-04-14,22.2,22.215,22.195,22.215,40452.0
2015-04-15,22.2,22.21,22.17,22.18,68530.0
2015-04-16,22.165,22.18,22.145,22.18,28034.0
2015-04-17,22.13,22.155,22.125,22.14,84715.0
2015-04-20,22.14,22.14,22.115,22.13,63254.0
2015-04-21,22.125,22.13,22.1,22.13,58169.0
2015-04-22,22.115,22.115,22.095,22.11,31748.0
2015-04-23,22.11,22.11,22.085,22.095,73671.0
2015-04-24,22.1,22.14,22.1,22.14,76976.0
2015-04-27,22.115,22.13,22.1,22.13,56176.0
2015-04-28,22.095,22.11,22.065,22.065,111772.0
2015-04-29,22.05,22.095,22.05,22.095,92860.0
2015-04-30,22.08,22.08,22.05,22.07,59301.0
2015-05-01,22.055,22.065,22.05,22.065,40896.0
2015-05-04,22.05,22.065,22.04,22.065,33071.0
2015-05-05,22.055,22.08,22.05,22.08,207285.0
2015-05-06,22.065,22.065,22.025,22.045,103532.0
2015-05-07,22.03,22.08,22.03,22.08,111715.0
2015-05-08,22.08,22.1,22.065,22.07,179317.0
2015-05-11,22.08,22.08,22.05,22.065,61713.0
2015-05-12,22.05,22.07,22.03,22.07,35321.0
2015-05-13,22.085,22.085,22.055,22.07,43052.0
2015-05-14,22.07,22.085,22.055,22.085,69737.0
2015-05-15,22.08,22.15,22.08,22.15,66025.0
2015-05-19,22.07,22.08,22.055,22.07,54484.0
2015-05-20,22.07,22.085,22.055,22.085,46143.0
2015-05-21,22.065,22.085,22.065,22.07,46674.0
2015-05-22,22.095,22.095,22.07,22.095,59050.0
2015-05-25,22.085,22.1,22.08,22.095,33773.0
2015-05-26,22.08,22.115,22.08,22.115,58497.0
2015-05-27,22.115,22.125,22.095,22.125,38905.0
2015-05-28,22.115,22.14,22.115,22.14,40683.0
2015-05-29,22.14,22.165,22.14,22.15,53078.0
2015-06-01,22.165,22.18,22.13,22.165,40432.0
2015-06-02,22.14,22.155,22.115,22.115,71800.0
2015-06-03,22.13,22.13,22.1,22.115,59331.0
2015-06-04,22.125,22.165,22.125,22.15,34325.0
2015-06-05,22.11,22.115,22.095,22.115,41303.0
2015-06-08,22.1,22.115,22.095,22.11,54867.0
2015-06-09,22.085,22.1,22.07,22.095,406557.0
2015-06-10,22.08,22.085,22.07,22.085,49634.0
2015-06-11,22.07,22.11,22.07,22.11,54201.0
2015-06-12,22.11,22.13,22.095,22.115,57600.0
2015-06-15,22.14,22.14,22.125,22.14,38887.0
2015-06-16,22.15,22.155,22.115,22.13,42361.0
2015-06-17,22.145,22.145,22.085,22.145,121629.0
2015-06-18,22.115,22.145,22.115,22.125,33813.0
2015-06-19,22.14,22.16,22.14,22.16,56041.0
2015-06-22,22.125,22.155,22.1,22.13,78130.0
2015-06-23,22.115,22.13,22.09,22.13,24661.0
2015-06-24,22.13,22.13,22.1,22.115,81938.0
2015-06-25,22.13,22.14,22.115,22.14,408129.0
2015-06-26,22.09,22.125,22.09,22.115,38501.0
2015-06-29,22.125,22.175,22.125,22.145,58143.0
2015-06-30,22.17,22.255,22.17,22.21,88151.0
2015-07-02,22.23,22.24,22.2,22.23,111620.0
2015-07-03,22.21,22.24,22.21,22.23,11228.0
2015-07-06,22.24,22.255,22.225,22.225,55956.0
2015-07-07,22.26,22.295,22.24,22.24,281167.0
2015-07-08,22.255,22.28,22.245,22.28,47803.0
2015-07-09,22.24,22.26,22.24,22.245,55677.0
2015-07-10,22.2,22.23,22.195,22.2,137941.0
2015-07-13,22.215,22.245,22.195,22.24,33754.0
2015-07-14,22.255,22.255,22.225,22.225,79503.0
2015-07-15,22.24,22.285,22.2,22.275,40633.0
2015-07-16,22.28,22.285,22.255,22.285,65830.0
2015-07-17,22.285,22.285,22.255,22.285,42093.0
2015-07-20,22.28,22.285,22.255,22.27,29515.0
2015-07-21,22.27,22.285,22.26,22.28,44609.0
2015-07-22,22.285,22.285,22.26,22.285,71682.0
2015-07-23,22.285,22.3,22.27,22.295,38233.0
2015-07-24,22.305,22.305,22.275,22.29,57131.0
2015-07-27,22.285,22.305,22.27,22.285,131605.0
2015-07-28,22.275,22.285,22.26,22.275,62273.0
2015-07-29,22.26,22.27,22.235,22.235,55581.0
2015-07-30,22.26,22.27,22.245,22.27,54124.0
2015-07-31,22.29,22.325,22.285,22.325,38318.0
2015-08-04,22.29,22.315,22.275,22.275,461560.0
2015-08-05,22.275,22.3,22.27,22.29,66724.0
2015-08-06,22.285,22.29,22.26,22.285,43845.0
2015-08-07,22.285,22.29,22.26,22.285,30033.0
2015-08-10,22.26,22.275,22.255,22.275,33030.0
2015-08-11,22.285,22.3,22.27,22.3,42651.0
2015-08-12,22.3,22.315,22.29,22.3,43951.0
2015-08-13,22.27,22.3,22.27,22.285,29578.0
2015-08-14,22.29,22.315,22.27,22.315,85763.0
2015-08-17,22.305,22.305,22.275,22.29,42066.0
2015-08-18,22.275,22.3,22.275,22.3,22873.0
2015-08-19,22.285,22.33,22.275,22.33,29647.0
2015-08-20,22.315,22.34,22.315,22.33,113063.0
2015-08-21,22.315,22.345,22.305,22.345,54019.0
2015-08-24,22.32,22.36,22.315,22.315,170099.0
2015-08-25,22.29,22.315,22.275,22.275,86514.0
2015-08-26,22.29,22.3,22.26,22.275,53818.0
2015-08-27,22.265,22.28,22.245,22.275,92066.0
2015-08-28,22.28,22.29,22.26,22.275,342148.0
2015-08-31,22.28,22.28,22.25,22.26,37279.0
2015-09-01,22.26,22.28,22.235,22.265,359902.0
2015-09-02,22.265,22.265,22.245,22.245,53791.0
2015-09-03,22.26,22.265,22.235,22.235,79329.0
2015-09-04,22.25,22.265,22.22,22.22,99830.0
2015-09-08,22.215,22.26,22.215,22.26,70583.0
2015-09-09,22.26,22.26,22.215,22.215,74570.0
2015-09-10,22.22,22.25,22.22,22.25,30215.0
2015-09-11,22.235,22.26,22.23,22.25,26484.0
2015-09-14,22.265,22.265,22.245,22.265,23541.0
2015-09-15,22.245,22.25,22.195,22.23,49722.0
2015-09-16,22.22,22.225,22.18,22.21,69000.0
2015-09-17,22.18,22.25,22.18,22.235,39006.0
2015-09-18,22.225,22.265,22.22,22.265,21015.0
2015-09-21,22.24,22.24,22.21,22.21,30034.0
2015-09-22,22.21,22.235,22.205,22.21,25816.0
2015-09-23,22.22,22.22,22.195,22.22,31912.0
2015-09-24,22.21,22.235,22.195,22.195,95049.0
2015-09-25,22.18,22.21,22.18,22.195,104228.0
2015-09-28,22.19,22.22,22.19,22.19,73140.0
2015-09-29,22.195,22.225,22.19,22.22,43589.0
2015-09-30,22.19,22.205,22.17,22.19,75397.0
2015-10-01,22.195,22.205,22.19,22.205,76197.0
2015-10-02,22.22,22.24,22.205,22.21,131796.0
2015-10-05,22.205,22.21,22.18,22.21,55846.0
2015-10-06,22.18,22.205,22.165,22.195,87836.0
2015-10-07,22.17,22.205,22.17,22.195,36897.0
2015-10-08,22.19,22.195,22.155,22.17,56057.0
2015-10-09,22.155,22.205,22.155,22.195,55456.0
2015-10-13,22.17,22.195,22.155,22.155,127203.0
2015-10-14,22.18,22.225,22.18,22.225,45317.0
2015-10-15,22.205,22.22,22.18,22.205,30564.0
2015-10-16,22.19,22.21,22.19,22.21,28656.0
2015-10-19,22.205,22.22,22.18,22.21,30466.0
2015-10-20,22.18,22.195,22.155,22.155,48044.0
2015-10-21,22.18,22.21,22.18,22.195,55946.0
2015-10-22,22.21,22.225,22.19,22.205,42999.0
2015-10-23,22.21,22.215,22.185,22.21,27256.0
2015-10-26,22.21,22.24,22.2,22.225,76269.0
2015-10-27,22.23,22.265,22.23,22.265,38125.0
2015-10-28,22.255,22.255,22.225,22.24,67459.0
2015-10-29,22.215,22.225,22.195,22.195,96306.0
2015-10-30,22.2,22.2,22.185,22.195,61216.0
2015-11-02,22.185,22.21,22.18,22.21,67567.0
2015-11-03,22.195,22.2,22.185,22.185,43984.0
2015-11-04,22.17,22.195,22.16,22.18,185579.0
2015-11-05,22.16,22.18,22.14,22.18,69261.0
2015-11-06,22.14,22.16,22.13,22.14,47450.0
2015-11-09,22.14,22.155,22.13,22.145,128914.0
2015-11-10,22.145,22.18,22.13,22.18,137606.0
2015-11-11,22.14,22.16,22.11,22.11,26447.0
2015-11-12,22.16,22.18,22.13,22.155,143703.0
2015-11-13,22.155,22.195,22.155,22.195,38595.0
2015-11-16,22.185,22.2,22.16,22.18,70896.0
2015-11-17,22.18,22.2,22.16,22.195,83734.0
2015-11-18,22.18,22.185,22.155,22.18,39993.0
2015-11-19,22.195,22.195,22.16,22.195,86917.0
2015-11-20,22.2,22.21,22.18,22.195,64883.0
2015-11-23,22.19,22.2,22.165,22.19,52246.0
2015-11-24,22.175,22.205,22.175,22.205,40347.0
2015-11-25,22.2,22.205,22.185,22.2,57734.0
2015-11-26,22.185,22.205,22.175,22.19,51089.0
2015-11-27,22.185,22.205,22.185,22.19,45128.0
2015-11-30,22.175,22.2,22.175,22.19,75438.0
2015-12-01,22.2,22.215,22.185,22.2,211949.0
2015-12-02,22.205,22.23,22.185,22.215,122244.0
2015-12-03,22.19,22.19,22.145,22.185,100788.0
2015-12-04,22.165,22.205,22.165,22.175,99017.0
2015-12-07,22.185,22.215,22.185,22.2,112277.0
2015-12-08,22.24,22.245,22.205,22.245,145190.0
2015-12-09,22.23,22.24,22.215,22.23,53488.0
2015-12-10,22.255,22.255,22.23,22.255,62966.0
2015-12-11,22.255,22.285,22.255,22.275,106728.0
2015-12-14,22.275,22.285,22.24,22.24,86843.0
2015-12-15,22.245,22.26,22.23,22.26,147353.0
2015-12-16,22.23,22.245,22.205,22.23,71850.0
2015-12-17,22.22,22.26,22.22,22.26,87204.0
2015-12-18,22.255,22.275,22.245,22.255,86728.0
2015-12-21,22.26,22.285,22.26,22.275,167024.0
2015-12-22,22.255,22.275,22.245,22.26,76675.0
2015-12-23,22.255,22.29,22.24,22.275,232473.0
2015-12-24,22.27,22.315,22.26,22.315,76426.0
2015-12-29,22.29,22.305,22.265,22.29,32829.0
2015-12-30,22.28,22.29,22.26,22.275,46774.0
2015-12-31,22.29,22.315,22.265,22.275,32185.0
2016-01-04,22.315,22.315,22.275,22.275,58399.0
2016-01-05,22.275,22.32,22.275,22.32,64482.0
2016-01-06,22.33,22.335,22.295,22.315,131185.0
2016-01-07,22.33,22.345,22.295,22.335,375323.0
2016-01-08,22.305,22.335,22.305,22.335,46406.0
2016-01-11,22.315,22.335,22.295,22.315,78369.0
2016-01-12,22.32,22.37,22.32,22.36,105927.0
2016-01-13,22.385,22.405,22.36,22.405,216400.0
2016-01-14,22.375,22.415,22.375,22.4,133457.0
2016-01-15,22.415,22.43,22.39,22.42,191640.0
2016-01-18,22.4,22.405,22.375,22.4,66875.0
2016-01-19,22.375,22.4,22.36,22.4,78737.0
2016-01-20,22.415,22.415,22.305,22.345,288441.0
2016-01-21,22.33,22.335,22.295,22.315,199764.0
2016-01-22,22.295,22.32,22.27,22.31,77937.0
2016-01-25,22.295,22.375,22.295,22.375,165947.0
2016-01-26,22.325,22.335,22.31,22.325,289195.0
2016-01-27,22.31,22.34,22.285,22.325,87276.0
2016-01-28,22.31,22.34,22.305,22.34,81114.0
2016-01-29,22.34,22.34,22.295,22.33,263870.0
2016-02-01,22.335,22.34,22.31,22.34,104696.0
2016-02-02,22.36,22.39,22.35,22.38,66792.0
2016-02-03,22.365,22.395,22.36,22.365,97619.0
2016-02-04,22.365,22.375,22.335,22.375,212813.0
2016-02-05,22.35,22.395,22.35,22.395,38246.0
2016-02-08,22.395,22.415,22.375,22.415,90699.0
2016-02-09,22.39,22.405,22.38,22.395,74010.0
2016-02-10,22.39,22.395,22.36,22.38,58906.0
2016-02-11,22.395,22.42,22.375,22.38,111091.0
2016-02-12,22.375,22.375,22.325,22.36,153030.0
2016-02-16,22.34,22.34,22.31,22.31,122396.0
2016-02-17,22.31,22.31,22.28,22.31,160288.0
2016-02-18,22.285,22.34,22.28,22.34,184116.0
2016-02-19,22.32,22.34,22.32,22.335,80088.0
2016-02-22,22.34,22.34,22.31,22.31,67537.0
2016-02-23,22.325,22.33,22.31,22.325,66195.0
2016-02-24,22.34,22.35,22.31,22.315,183043.0
2016-02-25,22.31,22.325,22.3,22.315,74794.0
2016-02-26,22.31,22.31,22.295,22.3,82597.0
2016-02-29,22.3,22.315,22.295,22.31,40861.0
2016-03-01,22.31,22.31,22.285,22.295,146782.0
2016-03-02,22.295,22.3,22.285,22.295,236490.0
2016-03-03,22.295,22.31,22.27,22.295,242605.0
2016-03-04,22.325,22.325,22.295,22.295,257223.0
2016-03-07,22.3,22.325,22.285,22.315,89038.0
2016-03-08,22.34,22.355,22.315,22.355,117636.0
2016-03-09,22.35,22.355,22.3,22.34,191884.0
2016-03-10,22.315,22.33,22.285,22.315,87347.0
2016-03-11,22.31,22.31,22.275,22.3,202196.0
2016-03-14,22.31,22.31,22.285,22.3,46167.0
2016-03-15,22.295,22.315,22.295,22.315,35803.0
2016-03-16,22.315,22.34,22.29,22.34,93002.0
2016-03-17,22.33,22.355,22.33,22.345,53523.0
2016-03-18,22.34,22.36,22.33,22.36,61188.0
2016-03-21,22.34,22.355,22.33,22.355,69880.0
2016-03-22,22.355,22.36,22.33,22.33,88569.0
2016-03-23,22.33,22.36,22.32,22.36,33914.0
2016-03-24,22.345,22.4,22.345,22.4,87387.0
2016-03-28,22.355,22.37,22.34,22.355,217797.0
2016-03-29,22.37,22.4,22.355,22.4,25093.0
2016-03-30,22.395,22.395,22.37,22.385,173985.0
2016-03-31,22.375,22.395,22.36,22.375,51929.0
2016-04-01,22.37,22.375,22.36,22.375,39677.0
2016-04-04,22.375,22.385,22.37,22.37,121660.0
2016-04-05,22.385,22.41,22.375,22.41,61494.0
2016-04-06,22.385,22.395,22.375,22.385,54150.0
2016-04-07,22.385,22.41,22.385,22.41,35836.0
2016-04-08,22.375,22.385,22.36,22.37,65484.0
2016-04-11,22.36,22.385,22.355,22.375,50970.0
2016-04-12,22.355,22.37,22.345,22.355,73606.0
2016-04-13,22.36,22.37,22.345,22.37,101848.0
2016-04-14,22.36,22.36,22.345,22.355,52573.0
2016-04-15,22.37,22.37,22.355,22.37,64075.0
2016-04-18,22.36,22.36,22.345,22.355,62069.0
2016-04-19,22.355,22.355,22.33,22.345,63776.0
2016-04-20,22.355,22.36,22.33,22.33,60019.0
2016-04-21,22.345,22.345,22.32,22.32,46383.0
2016-04-22,22.335,22.335,22.31,22.325,116428.0
2016-04-25,22.32,22.325,22.295,22.32,107929.0
2016-04-26,22.32,22.325,22.255,22.31,77927.0
2016-04-27,22.31,22.35,22.31,22.34,46530.0
2016-04-28,22.34,22.35,22.325,22.335,61170.0
2016-04-29,22.34,22.35,22.335,22.35,54260.0
2016-05-02,22.335,22.34,22.28,22.34,38594.0
2016-05-03,22.36,22.39,22.36,22.365,107880.0
2016-05-04,22.39,22.42,22.335,22.42,135607.0
2016-05-05,22.42,22.42,22.405,22.415,136853.0
2016-05-06,22.42,22.435,22.415,22.42,65258.0
2016-05-09,22.43,22.45,22.415,22.45,48437.0
2016-05-10,22.46,22.47,22.445,22.46,43672.0
2016-05-11,22.445,22.46,22.445,22.45,80329.0
2016-05-12,22.43,22.445,22.42,22.435,24582.0
2016-05-13,22.43,22.45,22.43,22.445,27913.0
2016-05-16,22.45,22.45,22.43,22.445,43334.0
2016-05-17,22.445,22.445,22.42,22.435,38938.0
2016-05-18,22.42,22.43,22.39,22.395,55229.0
2016-05-19,22.38,22.415,22.38,22.405,44202.0
2016-05-20,22.395,22.405,22.39,22.405,28681.0
2016-05-24,22.41,22.41,22.385,22.4,49327.0
2016-05-25,22.4,22.41,22.38,22.395,74250.0
2016-05-26,22.395,22.42,22.385,22.4,35851.0
2016-05-27,22.385,22.41,22.38,22.395,65976.0
2016-05-30,22.385,22.395,22.38,22.395,42165.0
2016-05-31,22.385,22.42,22.38,22.4,60234.0
2016-06-01,22.41,22.44,22.41,22.435,52754.0
2016-06-02,22.435,22.455,22.435,22.45,38147.0
2016-06-03,22.48,22.495,22.475,22.49,43276.0
2016-06-06,22.48,22.48,22.455,22.475,66298.0
2016-06-07,22.465,22.49,22.465,22.48,56920.0
2016-06-08,22.475,22.49,22.475,22.48,65309.0
2016-06-09,22.495,22.505,22.475,22.48,268599.0
2016-06-10,22.49,22.51,22.48,22.51,122286.0
2016-06-13,22.51,22.51,22.495,22.51,42205.0
2016-06-14,22.505,22.51,22.495,22.505,197186.0
2016-06-15,22.495,22.525,22.495,22.515,103183.0
2016-06-16,22.51,22.525,22.495,22.495,49433.0
2016-06-17,22.495,22.51,22.485,22.5,39802.0
2016-06-20,22.47,22.47,22.455,22.455,62496.0
2016-06-21,22.46,22.46,22.435,22.445,42933.0
2016-06-22,22.435,22.445,22.435,22.435,66286.0
2016-06-23,22.42,22.435,22.415,22.43,58068.0
2016-06-24,22.495,22.495,22.445,22.455,49713.0
2016-06-27,22.485,22.5,22.475,22.5,65955.0
2016-06-28,22.5,22.515,22.495,22.515,42996.0
2016-06-29,22.495,22.5,22.46,22.485,61548.0
2016-06-30,22.525,22.525,22.485,22.515,76264.0
2016-07-04,22.515,22.525,22.5,22.525,70058.0
2016-07-05,22.53,22.54,22.415,22.53,45060.0
2016-07-06,22.54,22.55,22.53,22.55,61773.0
2016-07-07,22.525,22.555,22.525,22.555,65486.0
2016-07-08,22.55,22.565,22.54,22.565,439182.0
2016-07-11,22.53,22.565,22.53,22.555,573823.0
2016-07-12,22.55,22.55,22.525,22.53,104432.0
2016-07-13,22.555,22.555,22.525,22.53,167112.0
2016-07-14,22.525,22.525,22.51,22.515,64636.0
2016-07-15,22.495,22.5,22.485,22.495,76296.0
2016-07-18,22.495,22.5,22.475,22.495,74740.0
2016-07-19,22.5,22.515,22.485,22.51,38091.0
2016-07-20,22.5,22.5,22.485,22.495,95129.0
2016-07-21,22.475,22.5,22.47,22.485,108183.0
2016-07-22,22.495,22.515,22.48,22.505,52454.0
2016-07-25,22.515,22.52,22.495,22.505,58711.0
2016-07-26,22.515,22.52,22.495,22.505,31331.0
2016-07-27,22.505,22.52,22.495,22.52,62312.0
2016-07-28,22.52,22.52,22.505,22.52,49103.0
2016-07-29,22.53,22.55,22.515,22.55,51038.0
2016-08-02,22.515,22.535,22.505,22.535,47116.0
2016-08-03,22.53,22.535,22.515,22.535,87145.0
2016-08-04,22.52,22.545,22.52,22.535,97010.0
2016-08-05,22.55,22.56,22.545,22.55,56367.0
2016-08-08,22.545,22.57,22.545,22.56,92289.0
2016-08-09,22.56,22.575,22.55,22.57,55619.0
2016-08-10,22.56,22.575,22.55,22.56,238684.0
2016-08-11,22.57,22.57,22.545,22.55,52585.0
2016-08-12,22.57,22.57,22.545,22.55,75726.0
2016-08-15,22.535,22.545,22.53,22.535,82100.0
2016-08-16,22.535,22.545,22.53,22.535,53532.0
2016-08-17,22.52,22.535,22.515,22.535,53749.0
2016-08-18,22.535,22.545,22.52,22.545,55927.0
2016-08-19,22.515,22.535,22.515,22.53,32676.0
2016-08-22,22.535,22.55,22.53,22.53,59903.0
2016-08-23,22.55,22.55,22.535,22.535,69340.0
2016-08-24,22.555,22.555,22.53,22.53,56047.0
2016-08-25,22.53,22.54,22.525,22.54,66476.0
2016-08-26,22.54,22.55,22.5,22.51,153326.0
2016-08-29,22.525,22.53,22.515,22.525,51400.0
2016-08-30,22.53,22.55,22.525,22.53,227906.0
2016-08-31,22.53,22.555,22.525,22.555,70774.0
2016-09-01,22.54,22.57,22.54,22.565,83616.0
2016-09-02,22.555,22.555,22.54,22.55,58220.0
2016-09-06,22.54,22.565,22.54,22.55,73667.0
2016-09-07,22.54,22.59,22.54,22.58,471064.0
2016-09-08,22.57,22.57,22.53,22.54,108304.0
2016-09-09,22.55,22.55,22.53,22.54,40539.0
2016-09-12,22.53,22.54,22.525,22.525,48062.0
2016-09-13,22.53,22.54,22.5,22.515,32230.0
2016-09-14,22.52,22.535,22.51,22.52,93993.0
2016-09-15,22.53,22.545,22.51,22.535,41212.0
2016-09-16,22.535,22.545,22.53,22.535,62601.0
2016-09-19,22.53,22.535,22.52,22.53,62898.0
2016-09-20,22.535,22.55,22.53,22.545,43536.0
2016-09-21,22.545,22.55,22.53,22.55,91808.0
2016-09-22,22.55,22.56,22.545,22.56,40114.0
2016-09-23,22.585,22.585,22.57,22.575,132261.0
2016-09-26,22.59,22.605,22.585,22.605,126880.0
2016-09-27,22.615,22.625,22.605,22.615,53783.0
2016-09-28,22.615,22.625,22.6,22.605,75596.0
2016-09-29,22.6,22.625,22.59,22.615,51067.0
2016-09-30,22.6,22.615,22.585,22.6,68408.0
2016-10-03,22.59,22.6,22.585,22.59,62605.0
2016-10-04,22.585,22.59,22.57,22.575,45967.0
2016-10-05,22.585,22.585,22.55,22.555,51060.0
2016-10-06,22.55,22.56,22.545,22.55,61396.0
2016-10-07,22.545,22.56,22.545,22.55,49592.0
2016-10-11,22.535,22.55,22.52,22.535,122217.0
2016-10-12,22.535,22.535,22.51,22.52,91552.0
2016-10-13,22.535,22.55,22.53,22.53,49484.0
2016-10-14,22.535,22.535,22.52,22.52,41553.0
2016-10-17,22.545,22.545,22.53,22.545,48967.0
2016-10-18,22.535,22.55,22.53,22.545,56983.0
2016-10-19,22.55,22.575,22.535,22.575,56782.0
2016-10-20,22.59,22.59,22.56,22.57,57707.0
2016-10-21,22.605,22.615,22.59,22.59,104655.0
2016-10-24,22.61,22.61,22.585,22.6,64079.0
2016-10-25,22.61,22.61,22.585,22.6,130455.0
2016-10-26,22.6,22.6,22.58,22.595,171208.0
2016-10-27,22.58,22.585,22.57,22.58,32240.0
2016-10-28,22.585,22.595,22.57,22.585,57479.0
2016-10-31,22.595,22.6,22.46,22.6,125097.0
2016-11-01,22.585,22.595,22.58,22.585,52857.0
2016-11-02,22.595,22.61,22.58,22.585,184942.0
2016-11-03,22.595,22.6,22.585,22.595,73240.0
2016-11-04,22.61,22.62,22.54,22.61,57286.0
2016-11-07,22.61,22.61,22.58,22.585,30581.0
2016-11-08,22.595,22.595,22.57,22.57,251333.0
2016-11-09,22.57,22.585,22.53,22.53,47135.0
2016-11-10,22.53,22.53,22.49,22.505,248167.0
2016-11-11,22.49,22.53,22.49,22.515,47303.0
2016-11-14,22.475,22.5,22.465,22.475,294467.0
2016-11-15,22.485,22.505,22.485,22.5,114405.0
2016-11-16,22.475,22.5,22.475,22.49,207724.0
2016-11-17,22.49,22.505,22.465,22.475,207443.0
2016-11-18,22.49,22.505,22.465,22.465,105046.0
2016-11-21,22.485,22.515,22.475,22.49,105082.0
2016-11-22,22.49,22.505,22.475,22.5,100962.0
2016-11-23,22.47,22.495,22.47,22.495,74611.0
2016-11-24,22.475,22.495,22.47,22.485,56614.0
2016-11-25,22.475,22.5,22.47,22.475,99031.0
2016-11-28,22.51,22.51,22.485,22.5,125028.0
2016-11-29,22.515,22.515,22.485,22.495,81849.0
2016-11-30,22.495,22.495,22.46,22.47,183505.0
2016-12-01,22.435,22.46,22.43,22.445,266823.0
2016-12-02,22.455,22.47,22.435,22.455,81626.0
2016-12-05,22.435,22.475,22.435,22.455,1183402.0
2016-12-06,22.475,22.475,22.455,22.46,75474.0
2016-12-07,22.475,22.495,22.475,22.485,82398.0
2016-12-08,22.475,22.485,22.46,22.47,60002.0
2016-12-09,22.47,22.475,22.435,22.445,93843.0
2016-12-12,22.435,22.455,22.42,22.43,147460.0
2016-12-13,22.455,22.46,22.43,22.43,93635.0
2016-12-14,22.435,22.455,22.42,22.42,220143.0
2016-12-15,22.395,22.42,22.39,22.405,133521.0
2016-12-16,22.38,22.395,22.38,22.395,78286.0
2016-12-19,22.395,22.42,22.395,22.415,129457.0
2016-12-20,22.395,22.405,22.39,22.39,236449.0
2016-12-21,22.395,22.415,22.39,22.405,120269.0
2016-12-22,22.395,22.405,22.38,22.395,107290.0
2016-12-23,22.405,22.435,22.395,22.435,98451.0
2016-12-28,22.43,22.45,22.425,22.425,106663.0
2016-12-29,22.44,22.455,22.44,22.455,15154.0
2016-12-30,22.465,22.47,22.44,22.445,49725.0
2017-01-03,22.455,22.455,22.43,22.44,40277.0
2017-01-04,22.44,22.48,22.44,22.48,196003.0
2017-01-05,22.48,22.505,22.465,22.505,58071.0
2017-01-06,22.48,22.48,22.455,22.465,69287.0
2017-01-09,22.48,22.49,22.47,22.47,45502.0
2017-01-10,22.49,22.49,22.47,22.49,54734.0
2017-01-11,22.49,22.495,22.47,22.49,79289.0
2017-01-12,22.49,22.505,22.47,22.48,130635.0
2017-01-13,22.47,22.47,22.45,22.47,32260.0
2017-01-16,22.465,22.48,22.455,22.465,20842.0
2017-01-17,22.495,22.495,22.47,22.49,121774.0
2017-01-18,22.47,22.495,22.455,22.47,1576085.0
2017-01-19,22.465,22.47,22.45,22.455,204195.0
2017-01-20,22.48,22.49,22.465,22.47,118089.0
2017-01-23,22.48,22.51,22.48,22.49,73083.0
2017-01-24,22.48,22.5,22.465,22.48,68559.0
2017-01-25,22.45,22.475,22.44,22.45,106099.0
2017-01-26,22.45,22.475,22.44,22.475,369065.0
2017-01-27,22.46,22.49,22.46,22.48,54489.0
2017-01-30,22.465,22.5,22.465,22.475,73679.0
2017-01-31,22.5,22.515,22.48,22.5,183379.0
2017-02-01,22.48,22.515,22.48,22.505,123858.0
2017-02-02,22.515,22.515,22.5,22.515,78790.0
2017-02-03,22.525,22.53,22.49,22.505,80814.0
2017-02-06,22.525,22.54,22.515,22.54,99736.0
2017-02-07,22.53,22.555,22.525,22.54,62601.0
2017-02-08,22.545,22.57,22.545,22.555,94640.0
2017-02-09,22.545,22.565,22.525,22.525,80425.0
2017-02-10,22.53,22.54,22.515,22.53,49078.0
2017-02-13,22.53,22.53,22.505,22.515,48104.0
2017-02-14,22.515,22.515,22.49,22.5,60144.0
2017-02-15,22.48,22.505,22.48,22.49,122862.0
2017-02-16,22.515,22.525,22.5,22.525,116812.0
2017-02-17,22.53,22.54,22.505,22.53,85662.0
2017-02-21,22.515,22.54,22.515,22.525,93454.0
2017-02-22,22.535,22.55,22.515,22.535,41113.0
2017-02-23,22.55,22.555,22.54,22.54,69861.0
2017-02-24,22.565,22.565,22.55,22.565,101590.0
2017-02-27,22.565,22.575,22.54,22.55,62095.0
2017-02-28,22.58,22.59,22.565,22.58,122952.0
2017-03-01,22.55,22.575,22.54,22.555,82083.0
2017-03-02,22.555,22.575,22.535,22.55,123860.0
2017-03-03,22.565,22.575,22.54,22.555,57499.0
2017-03-06,22.575,22.58,22.555,22.575,55340.0
2017-03-07,22.565,22.575,22.55,22.565,135388.0
2017-03-08,22.535,22.55,22.515,22.535,68355.0
2017-03-09,22.535,22.535,22.525,22.525,29011.0
2017-03-10,22.515,22.525,22.495,22.5,198806.0
2017-03-13,22.5,22.515,22.485,22.51,73324.0
2017-03-14,22.485,22.515,22.485,22.515,72497.0
2017-03-15,22.515,22.555,22.5,22.55,46679.0
2017-03-16,22.525,22.55,22.525,22.55,38825.0
2017-03-17,22.55,22.555,22.535,22.55,35090.0
2017-03-20,22.555,22.575,22.55,22.575,53321.0
2017-03-21,22.555,22.575,22.55,22.565,71694.0
2017-03-22,22.565,22.595,22.565,22.58,69012.0
2017-03-23,22.58,22.595,22.565,22.59,103999.0
2017-03-24,22.59,22.61,22.575,22.59,48263.0
2017-03-27,22.61,22.615,22.61,22.615,51797.0
2017-03-28,22.625,22.63,22.6,22.615,90746.0
2017-03-29,22.615,22.63,22.61,22.615,34439.0
2017-03-30,22.615,22.63,22.6,22.6,46332.0
2017-03-31,22.585,22.61,22.585,22.6,42652.0
2017-04-03,22.59,22.63,22.59,22.63,74802.0
2017-04-04,22.615,22.64,22.61,22.615,92243.0
2017-04-05,22.615,22.64,22.61,22.63,44668.0
2017-04-06,22.65,22.65,22.63,22.64,39568.0
2017-04-07,22.65,22.65,22.61,22.615,104440.0
2017-04-10,22.625,22.63,22.615,22.625,52262.0
2017-04-11,22.615,22.65,22.615,22.64,30509.0
2017-04-12,22.65,22.65,22.625,22.63,133074.0
2017-04-13,22.65,22.655,22.64,22.655,70577.0
2017-04-17,22.655,22.665,22.64,22.64,34364.0
2017-04-18,22.67,22.68,22.655,22.67,34707.0
2017-04-19,22.665,22.67,22.655,22.665,181382.0
2017-04-20,22.655,22.67,22.65,22.655,100964.0
2017-04-21,22.675,22.69,22.665,22.675,254949.0
2017-04-24,22.65,22.675,22.65,22.665,81914.0
2017-04-25,22.65,22.665,22.64,22.64,47854.0
2017-04-26,22.65,22.675,22.65,22.675,34842.0
2017-04-27,22.65,22.69,22.65,22.68,42743.0
2017-04-28,22.665,22.69,22.665,22.69,43570.0
2017-05-01,22.675,22.7,22.675,22.7,75197.0
2017-05-02,22.68,22.715,22.68,22.715,18700.0
2017-05-03,22.715,22.73,22.705,22.715,59264.0
2017-05-04,22.7,22.72,22.68,22.715,78529.0
2017-05-05,22.7,22.72,22.7,22.72,59493.0
2017-05-08,22.715,22.715,22.69,22.705,77745.0
2017-05-09,22.68,22.69,22.675,22.69,46996.0
2017-05-10,22.69,22.69,22.665,22.675,45610.0
2017-05-11,22.675,22.7,22.665,22.69,43624.0
2017-05-12,22.7,22.715,22.68,22.705,57183.0
2017-05-15,22.7,22.715,22.7,22.705,36898.0
2017-05-16,22.7,22.715,22.69,22.705,32419.0
2017-05-17,22.72,22.745,22.715,22.74,79566.0
2017-05-18,22.74,22.745,22.72,22.74,195280.0
2017-05-19,22.72,22.74,22.715,22.74,36964.0
2017-05-23,22.72,22.74,22.705,22.72,120896.0
2017-05-24,22.715,22.715,22.685,22.69,125460.0
2017-05-25,22.7,22.715,22.69,22.715,47621.0
2017-05-26,22.715,22.715,22.7,22.705,88277.0
2017-05-29,22.715,22.725,22.7,22.715,28057.0
2017-05-30,22.725,22.725,22.705,22.715,142209.0
2017-05-31,22.705,22.725,22.705,22.715,29949.0
2017-06-01,22.705,22.73,22.7,22.715,56262.0
2017-06-02,22.725,22.73,22.705,22.715,98485.0
2017-06-05,22.715,22.73,22.715,22.715,52721.0
2017-06-06,22.73,22.73,22.705,22.715,79717.0
2017-06-07,22.725,22.73,22.715,22.73,47928.0
2017-06-08,22.73,22.73,22.715,22.73,73740.0
2017-06-09,22.705,22.725,22.69,22.715,289020.0
2017-06-12,22.705,22.715,22.65,22.65,61615.0
2017-06-13,22.61,22.625,22.595,22.6,50688.0
2017-06-14,22.62,22.64,22.62,22.635,43282.0
2017-06-15,22.595,22.62,22.595,22.6,92411.0
2017-06-16,22.61,22.635,22.6,22.625,52947.0
2017-06-19,22.61,22.61,22.595,22.6,212484.0
2017-06-20,22.61,22.635,22.595,22.61,66709.0
2017-06-21,22.625,22.635,22.61,22.625,79680.0
2017-06-22,22.62,22.62,22.6,22.62,68281.0
2017-06-23,22.625,22.63,22.605,22.63,71149.0
2017-06-26,22.63,22.645,22.625,22.63,75856.0
2017-06-27,22.605,22.615,22.575,22.6,50636.0
2017-06-28,22.56,22.565,22.525,22.56,204862.0
2017-06-29,22.52,22.525,22.5,22.51,429957.0
2017-06-30,22.51,22.52,22.495,22.5,65489.0
2017-07-04,22.47,22.495,22.455,22.485,52439.0
2017-07-05,22.46,22.485,22.46,22.47,57771.0
2017-07-06,22.475,22.475,22.455,22.46,74239.0
2017-07-07,22.46,22.46,22.445,22.445,84506.0
2017-07-10,22.455,22.47,22.445,22.46,65546.0
2017-07-11,22.47,22.485,22.455,22.46,111428.0
2017-07-12,22.495,22.5,22.435,22.445,108055.0
2017-07-13,22.42,22.42,22.395,22.405,53669.0
2017-07-14,22.455,22.455,22.43,22.445,89336.0
2017-07-17,22.42,22.455,22.42,22.44,33737.0
2017-07-18,22.455,22.455,22.435,22.445,58040.0
2017-07-19,22.435,22.445,22.43,22.43,81912.0
2017-07-20,22.455,22.455,22.43,22.445,75426.0
2017-07-21,22.435,22.455,22.435,22.445,33910.0
2017-07-24,22.435,22.435,22.41,22.41,62655.0
2017-07-25,22.39,22.4,22.375,22.375,71213.0
2017-07-26,22.39,22.425,22.375,22.41,105928.0
2017-07-27,22.415,22.425,22.4,22.41,51476.0
2017-07-28,22.385,22.4,22.37,22.385,166653.0
2017-07-31,22.375,22.39,22.375,22.39,42299.0
2017-08-01,22.4,22.45,22.385,22.44,88085.0
2017-08-02,22.425,22.475,22.425,22.455,60557.0
2017-08-03,22.455,22.48,22.44,22.475,54659.0
2017-08-04,22.475,22.5,22.455,22.465,77531.0
2017-08-08,22.465,22.475,22.435,22.44,374147.0
2017-08-09,22.49,22.49,22.455,22.465,70510.0
2017-08-10,22.48,22.5,22.475,22.48,34556.0
2017-08-11,22.49,22.515,22.48,22.5,67814.0
2017-08-14,22.5,22.5,22.475,22.48,20427.0
2017-08-15,22.465,22.5,22.465,22.5,72014.0
2017-08-16,22.465,22.505,22.465,22.505,40740.0
2017-08-17,22.5,22.505,22.48,22.485,29658.0
2017-08-18,22.49,22.5,22.475,22.49,30129.0
2017-08-21,22.505,22.505,22.48,22.49,69634.0
2017-08-22,22.465,22.48,22.455,22.465,66290.0
2017-08-23,22.475,22.48,22.465,22.465,90792.0
2017-08-24,22.495,22.495,22.46,22.46,36511.0
2017-08-25,22.485,22.485,22.47,22.48,53395.0
2017-08-28,22.48,22.495,22.47,22.485,80815.0
2017-08-29,22.5,22.5,22.485,22.485,49081.0
2017-08-30,22.5,22.52,22.495,22.5,27305.0
2017-08-31,22.495,22.5,22.48,22.485,53909.0
2017-09-01,22.47,22.47,22.435,22.445,89394.0
2017-09-05,22.455,22.48,22.445,22.47,141793.0
2017-09-06,22.46,22.47,22.39,22.39,830497.0
2017-09-07,22.37,22.395,22.37,22.38,73642.0
2017-09-08,22.38,22.38,22.35,22.35,75247.0
2017-09-11,22.325,22.35,22.325,22.34,41652.0
2017-09-12,22.35,22.35,22.325,22.33,65330.0
2017-09-13,22.33,22.35,22.325,22.33,50699.0
2017-09-14,22.33,22.33,22.305,22.325,73176.0
2017-09-15,22.325,22.33,22.305,22.305,176824.0
2017-09-18,22.3,22.33,22.3,22.33,71188.0
2017-09-19,22.34,22.355,22.33,22.34,81770.0
2017-09-20,22.34,22.365,22.325,22.33,84929.0
2017-09-21,22.35,22.35,22.325,22.34,100920.0
2017-09-22,22.35,22.355,22.33,22.33,109845.0
2017-09-25,22.335,22.345,22.32,22.335,106906.0
2017-09-26,22.335,22.345,22.32,22.345,69283.0
2017-09-27,22.32,22.35,22.305,22.345,61159.0
2017-09-28,22.37,22.375,22.35,22.36,112453.0
2017-09-29,22.41,22.41,22.375,22.375,60251.0
2017-10-02,22.39,22.39,22.36,22.375,77636.0
2017-10-03,22.375,22.385,22.37,22.375,47848.0
2017-10-04,22.385,22.39,22.37,22.375,103637.0
2017-10-05,22.385,22.39,22.375,22.39,53142.0
2017-10-06,22.37,22.385,22.36,22.37,84738.0
2017-10-10,22.37,22.39,22.37,22.375,70467.0
2017-10-11,22.385,22.39,22.375,22.39,86023.0
2017-10-12,22.385,22.39,22.375,22.385,81061.0
2017-10-13,22.41,22.415,22.4,22.41,159912.0
2017-10-16,22.415,22.425,22.41,22.41,55965.0
2017-10-17,22.4,22.435,22.4,22.425,223841.0
2017-10-18,22.415,22.435,22.415,22.435,60344.0
2017-10-19,22.44,22.455,22.435,22.45,69330.0
2017-10-20,22.45,22.465,22.44,22.45,91824.0
2017-10-23,22.45,22.465,22.44,22.45,69508.0
2017-10-24,22.435,22.45,22.435,22.435,104606.0
2017-10-25,22.445,22.47,22.43,22.45,56073.0
2017-10-26,22.475,22.475,22.455,22.46,54919.0
2017-10-27,22.475,22.5,22.47,22.485,160381.0
2017-10-30,22.51,22.52,22.495,22.5,283391.0
2017-10-31,22.525,22.525,22.5,22.51,309895.0
2017-11-01,22.5,22.52,22.5,22.52,158525.0
2017-11-02,22.51,22.52,22.5,22.51,67152.0
2017-11-03,22.495,22.51,22.485,22.485,48288.0
2017-11-06,22.5,22.52,22.5,22.51,47110.0
2017-11-07,22.525,22.535,22.52,22.525,30643.0
2017-11-08,22.535,22.54,22.51,22.52,42679.0
2017-11-09,22.51,22.52,22.495,22.5,47949.0
2017-11-10,22.5,22.52,22.47,22.47,84600.0
2017-11-13,22.47,22.495,22.46,22.46,47735.0
2017-11-14,22.485,22.51,22.475,22.495,71930.0
2017-11-15,22.51,22.525,22.5,22.51,64143.0
2017-11-16,22.495,22.52,22.485,22.485,57594.0
2017-11-17,22.51,22.52,22.495,22.5,68050.0
2017-11-20,22.5,22.525,22.485,22.525,204564.0
2017-11-21,22.51,22.525,22.5,22.51,91946.0
2017-11-22,22.53,22.545,22.515,22.515,181538.0
2017-11-23,22.545,22.545,22.52,22.53,64096.0
2017-11-24,22.53,22.555,22.53,22.555,53941.0
2017-11-27,22.545,22.555,22.53,22.555,75832.0
2017-11-28,22.545,22.57,22.545,22.56,99462.0
2017-11-29,22.56,22.56,22.53,22.535,79022.0
2017-11-30,22.545,22.56,22.535,22.535,62485.0
2017-12-01,22.53,22.535,22.505,22.515,74225.0
2017-12-04,22.495,22.505,22.48,22.48,107319.0
2017-12-05,22.48,22.495,22.48,22.49,114222.0
2017-12-06,22.505,22.53,22.49,22.53,254531.0
2017-12-07,22.535,22.535,22.505,22.505,83486.0
2017-12-08,22.535,22.535,22.52,22.52,128738.0
2017-12-11,22.53,22.545,22.515,22.52,136812.0
2017-12-12,22.515,22.53,22.495,22.515,135411.0
2017-12-13,22.505,22.535,22.505,22.53,96534.0
2017-12-14,22.535,22.535,22.495,22.515,150163.0
2017-12-15,22.495,22.535,22.49,22.535,74084.0
2017-12-18,22.52,22.53,22.505,22.52,60870.0
2017-12-19,22.515,22.515,22.48,22.495,141874.0
2017-12-20,22.45,22.48,22.45,22.465,67911.0
2017-12-21,22.455,22.455,22.43,22.45,135863.0
2017-12-22,22.43,22.48,22.425,22.43,190764.0
2017-12-27,22.455,22.48,22.44,22.45,107425.0
2017-12-28,22.475,22.475,22.435,22.445,48416.0
2017-12-29,22.475,22.475,22.435,22.475,15810.0
2018-01-02,22.455,22.455,22.42,22.43,53958.0
2018-01-03,22.435,22.455,22.435,22.445,129345.0
2018-01-04,22.435,22.455,22.435,22.435,94408.0
2018-01-05,22.41,22.42,22.395,22.405,85572.0
2018-01-08,22.405,22.41,22.38,22.395,118736.0
2018-01-09,22.385,22.41,22.38,22.395,82985.0
2018-01-10,22.405,22.435,22.38,22.435,95363.0
2018-01-11,22.42,22.43,22.41,22.42,48970.0
2018-01-12,22.41,22.435,22.41,22.42,51777.0
2018-01-15,22.42,22.43,22.405,22.405,143779.0
2018-01-16,22.41,22.42,22.395,22.405,98189.0
2018-01-17,22.405,22.435,22.395,22.405,107247.0
2018-01-18,22.405,22.41,22.385,22.385,35105.0
2018-01-19,22.42,22.42,22.385,22.41,184229.0
2018-01-22,22.395,22.41,22.385,22.395,102455.0
2018-01-23,22.395,22.405,22.395,22.405,48604.0
2018-01-24,22.385,22.405,22.385,22.395,63818.0
2018-01-25,22.405,22.405,22.38,22.4,505399.0
2018-01-26,22.4,22.415,22.38,22.405,212529.0
2018-01-29,22.38,22.405,22.38,22.39,139287.0
2018-01-30,22.38,22.4,22.38,22.4,48242.0
2018-01-31,22.39,22.4,22.375,22.38,171223.0
2018-02-01,22.39,22.39,22.36,22.36,62886.0
2018-02-02,22.365,22.375,22.36,22.375,61249.0
2018-02-05,22.375,22.39,22.365,22.39,122371.0
2018-02-06,22.4,22.405,22.365,22.38,85122.0
2018-02-07,22.375,22.38,22.365,22.375,46956.0
2018-02-08,22.36,22.39,22.36,22.375,167744.0
2018-02-09,22.38,22.43,22.38,22.415,74389.0
2018-02-12,22.405,22.43,22.4,22.425,68880.0
2018-02-13,22.425,22.43,22.405,22.415,52976.0
2018-02-14,22.415,22.415,22.375,22.38,114932.0
2018-02-15,22.39,22.39,22.375,22.38,46034.0
2018-02-16,22.415,22.415,22.365,22.375,24273.0
2018-02-20,22.39,22.405,22.38,22.405,74682.0
2018-02-21,22.4,22.425,22.39,22.405,106713.0
2018-02-22,22.425,22.435,22.41,22.41,62417.0
2018-02-23,22.435,22.445,22.42,22.435,57822.0
2018-02-26,22.46,22.46,22.425,22.425,65476.0
2018-02-27,22.45,22.45,22.41,22.425,35960.0
2018-02-28,22.425,22.45,22.425,22.45,69483.0
2018-03-01,22.445,22.475,22.435,22.475,126782.0
2018-03-02,22.475,22.475,22.45,22.47,46559.0
2018-03-05,22.475,22.485,22.46,22.475,118177.0
2018-03-06,22.46,22.47,22.45,22.46,69264.0
2018-03-07,22.45,22.46,22.425,22.435,31867.0
2018-03-08,22.435,22.46,22.435,22.445,41219.0
2018-03-09,22.425,22.445,22.42,22.42,77981.0
2018-03-12,22.41,22.435,22.41,22.42,34363.0
2018-03-13,22.435,22.445,22.425,22.435,50371.0
2018-03-14,22.46,22.47,22.435,22.455,48450.0
2018-03-15,22.46,22.475,22.45,22.47,54063.0
2018-03-16,22.475,22.495,22.46,22.485,181043.0
2018-03-19,22.46,22.495,22.46,22.47,48112.0
2018-03-20,22.46,22.46,22.445,22.45,62574.0
2018-03-21,22.425,22.435,22.41,22.425,67577.0
2018-03-22,22.435,22.46,22.425,22.445,114176.0
2018-03-23,22.415,22.445,22.405,22.43,55037.0
2018-03-26,22.425,22.44,22.415,22.425,43694.0
2018-03-27,22.415,22.47,22.415,22.465,149957.0
2018-03-28,22.455,22.48,22.455,22.465,65298.0
2018-03-29,22.48,22.495,22.455,22.495,102790.0
2018-04-02,22.465,22.495,22.465,22.495,84226.0
2018-04-03,22.465,22.48,22.465,22.47,142732.0
2018-04-04,22.47,22.48,22.44,22.445,94771.0
2018-04-05,22.44,22.465,22.44,22.445,48602.0
2018-04-06,22.455,22.48,22.445,22.47,53922.0
2018-04-09,22.47,22.48,22.455,22.465,29260.0
2018-04-10,22.455,22.47,22.455,22.465,41756.0
2018-04-11,22.465,22.47,22.43,22.44,35235.0
2018-04-12,22.44,22.44,22.415,22.425,43579.0
2018-04-13,22.43,22.465,22.415,22.455,61770.0
2018-04-16,22.425,22.445,22.425,22.445,112160.0
2018-04-17,22.445,22.455,22.44,22.44,66255.0
2018-04-18,22.425,22.455,22.425,22.43,210081.0
2018-04-19,22.425,22.44,22.405,22.44,144639.0
2018-04-20,22.43,22.455,22.43,22.44,51331.0
2018-04-23,22.425,22.445,22.425,22.445,68047.0
2018-04-24,22.435,22.45,22.425,22.45,105972.0
2018-04-25,22.435,22.45,22.425,22.425,112807.0
2018-04-26,22.46,22.46,22.44,22.45,85675.0
2018-04-27,22.45,22.465,22.45,22.465,56785.0
2018-04-30,22.46,22.485,22.46,22.485,64408.0
2018-05-01,22.45,22.46,22.44,22.44,37083.0
2018-05-02,22.46,22.46,22.425,22.44,80590.0
2018-05-03,22.45,22.475,22.45,22.46,51866.0
2018-05-04,22.46,22.475,22.45,22.46,52128.0
2018-05-07,22.46,22.465,22.45,22.46,106079.0
2018-05-08,22.45,22.46,22.44,22.45,827154.0
2018-05-09,22.44,22.45,22.435,22.44,48169.0
2018-05-10,22.44,22.45,22.425,22.435,139297.0
2018-05-11,22.44,22.45,22.425,22.435,102598.0
2018-05-14,22.425,22.44,22.42,22.425,72057.0
2018-05-15,22.4,22.41,22.385,22.41,93173.0
2018-05-16,22.41,22.41,22.385,22.385,42047.0
2018-05-17,22.385,22.4,22.385,22.385,39157.0
2018-05-18,22.4,22.41,22.385,22.41,79150.0
2018-05-22,22.395,22.42,22.395,22.4,170573.0
2018-05-23,22.42,22.435,22.42,22.42,73200.0
2018-05-24,22.425,22.45,22.425,22.435,105860.0
2018-05-25,22.47,22.47,22.455,22.455,24112.0
2018-05-28,22.47,22.495,22.47,22.485,107402.0
2018-05-29,22.48,22.545,22.48,22.535,119905.0
2018-05-30,22.52,22.535,22.485,22.505,48429.0
2018-05-31,22.495,22.52,22.495,22.51,58734.0
2018-06-01,22.47,22.51,22.47,22.495,79110.0
2018-06-04,22.51,22.51,22.485,22.505,33100.0
2018-06-05,22.495,22.52,22.495,22.505,135792.0
2018-06-06,22.495,22.495,22.48,22.485,49812.0
2018-06-07,22.485,22.53,22.485,22.505,58265.0
2018-06-08,22.495,22.51,22.495,22.505,62117.0
2018-06-11,22.51,22.52,22.505,22.505,48443.0
2018-06-12,22.52,22.52,22.505,22.51,268466.0
2018-06-13,22.52,22.52,22.485,22.505,221101.0
2018-06-14,22.505,22.52,22.495,22.52,97795.0
2018-06-15,22.535,22.56,22.535,22.545,67503.0
2018-06-18,22.555,22.57,22.545,22.57,69482.0
2018-06-19,22.58,22.585,22.57,22.585,69747.0
2018-06-20,22.58,22.585,22.57,22.585,54531.0
2018-06-21,22.585,22.605,22.585,22.605,99909.0
2018-06-22,22.61,22.62,22.605,22.605,85285.0
2018-06-25,22.63,22.64,22.615,22.635,43433.0
2018-06-26,22.625,22.63,22.6,22.6,74486.0
2018-06-27,22.615,22.64,22.605,22.63,65268.0
2018-06-28,22.58,22.6,22.565,22.58,62734.0
2018-06-29,22.565,22.58,22.515,22.515,66977.0
2018-07-03,22.555,22.575,22.555,22.575,224511.0
2018-07-04,22.575,22.58,22.55,22.55,87458.0
2018-07-05,22.575,22.58,22.55,22.565,109484.0
2018-07-06,22.575,22.58,22.565,22.575,69775.0
2018-07-09,22.565,22.565,22.55,22.565,77838.0
2018-07-10,22.565,22.565,22.54,22.55,56499.0
2018-07-11,22.555,22.565,22.53,22.54,72805.0
2018-07-12,22.54,22.565,22.54,22.565,56572.0
2018-07-13,22.565,22.575,22.555,22.565,61405.0
2018-07-16,22.565,22.58,22.555,22.575,115392.0
2018-07-17,22.58,22.6,22.575,22.575,54001.0
2018-07-18,22.58,22.59,22.575,22.58,80952.0
2018-07-19,22.58,22.605,22.575,22.6,50704.0
2018-07-20,22.565,22.58,22.565,22.565,66269.0
2018-07-23,22.565,22.575,22.54,22.54,55031.0
2018-07-24,22.54,22.565,22.54,22.555,68104.0
2018-07-25,22.55,22.55,22.52,22.52,55090.0
2018-07-26,22.52,22.535,22.52,22.525,53038.0
2018-07-27,22.525,22.535,22.52,22.525,206199.0
2018-07-30,22.52,22.535,22.51,22.535,54810.0
2018-07-31,22.525,22.525,22.5,22.51,89905.0
2018-08-01,22.5,22.52,22.495,22.5,76003.0
2018-08-02,22.51,22.52,22.5,22.505,48770.0
2018-08-03,22.51,22.52,22.485,22.485,34662.0
2018-08-07,22.5,22.51,22.495,22.5,93036.0
2018-08-08,22.495,22.51,22.485,22.5,62555.0
2018-08-09,22.5,22.525,22.5,22.51,50516.0
2018-08-10,22.51,22.545,22.51,22.535,115219.0
2018-08-13,22.52,22.525,22.52,22.525,53765.0
2018-08-14,22.525,22.535,22.51,22.52,40934.0
2018-08-15,22.535,22.545,22.535,22.535,42010.0
2018-08-16,22.56,22.57,22.545,22.55,55231.0
2018-08-17,22.56,22.56,22.545,22.55,60424.0
2018-08-20,22.55,22.57,22.55,22.56,146743.0
2018-08-21,22.56,22.57,22.55,22.55,34972.0
2018-08-22,22.57,22.57,22.55,22.55,47702.0
2018-08-23,22.57,22.57,22.545,22.545,56282.0
2018-08-24,22.545,22.56,22.535,22.545,58266.0
2018-08-27,22.555,22.565,22.54,22.545,54204.0
2018-08-28,22.545,22.555,22.53,22.545,85670.0
2018-08-29,22.54,22.555,22.53,22.545,64934.0
2018-08-30,22.555,22.58,22.555,22.58,56460.0
2018-08-31,22.605,22.615,22.565,22.605,26293.0
2018-09-04,22.605,22.615,22.59,22.595,48412.0
2018-09-05,22.59,22.615,22.59,22.61,74704.0
2018-09-06,22.62,22.62,22.595,22.595,96058.0
2018-09-07,22.59,22.595,22.58,22.59,29426.0
2018-09-10,22.58,22.59,22.57,22.58,70867.0
2018-09-11,22.57,22.58,22.555,22.555,34638.0
2018-09-12,22.565,22.57,22.555,22.56,90979.0
2018-09-13,22.565,22.57,22.555,22.555,45459.0
2018-09-14,22.565,22.58,22.555,22.57,111820.0
2018-09-17,22.555,22.57,22.555,22.57,100425.0
2018-09-18,22.57,22.57,22.555,22.555,43621.0
2018-09-19,22.56,22.565,22.54,22.54,91542.0
2018-09-20,22.535,22.55,22.535,22.54,40878.0
2018-09-21,22.535,22.56,22.535,22.535,1270047.0
2018-09-24,22.535,22.55,22.535,22.54,94584.0
2018-09-25,22.525,22.54,22.515,22.535,71495.0
2018-09-26,22.54,22.56,22.535,22.54,72519.0
2018-09-27,22.56,22.56,22.54,22.545,54869.0
2018-09-28,22.54,22.56,22.54,22.56,50465.0
2018-10-01,22.525,22.525,22.49,22.51,222209.0
2018-10-02,22.51,22.54,22.51,22.525,94635.0
2018-10-03,22.51,22.525,22.49,22.5,58705.0
2018-10-04,22.5,22.51,22.49,22.49,111589.0
2018-10-05,22.49,22.5,22.475,22.485,32034.0
2018-10-09,22.49,22.51,22.485,22.51,80823.0
2018-10-10,22.475,22.51,22.475,22.5,115620.0
2018-10-11,22.515,22.55,22.515,22.535,152563.0
2018-10-12,22.535,22.56,22.535,22.54,164979.0
2018-10-15,22.54,22.55,22.525,22.54,73305.0
2018-10-16,22.525,22.54,22.515,22.53,64279.0
2018-10-17,22.54,22.55,22.515,22.515,44677.0
2018-10-18,22.515,22.54,22.515,22.535,28255.0
2018-10-19,22.54,22.56,22.525,22.54,79602.0
2018-10-22,22.56,22.56,22.54,22.545,84625.0
2018-10-23,22.56,22.565,22.54,22.55,315034.0
2018-10-24,22.55,22.56,22.515,22.525,133666.0
2018-10-25,22.545,22.545,22.52,22.53,78349.0
2018-10-26,22.545,22.58,22.545,22.58,49645.0
2018-10-29,22.56,22.58,22.555,22.58,121102.0
2018-10-30,22.56,22.57,22.535,22.535,52430.0
2018-10-31,22.52,22.535,22.51,22.51,76684.0
2018-11-01,22.53,22.545,22.51,22.535,82178.0
2018-11-02,22.53,22.535,22.51,22.51,52494.0
2018-11-05,22.53,22.545,22.52,22.53,351463.0
2018-11-06,22.53,22.545,22.51,22.52,84635.0
2018-11-07,22.52,22.53,22.51,22.51,105380.0
2018-11-08,22.53,22.545,22.51,22.53,111250.0
2018-11-09,22.545,22.58,22.51,22.56,56298.0
2018-11-12,22.52,22.555,22.51,22.51,75319.0
2018-11-13,22.555,22.56,22.545,22.56,52394.0
2018-11-14,22.555,22.585,22.555,22.585,66347.0
2018-11-15,22.595,22.605,22.585,22.605,52378.0
2018-11-16,22.605,22.61,22.595,22.605,66250.0
2018-11-19,22.61,22.63,22.605,22.63,120149.0
2018-11-20,22.61,22.63,22.61,22.61,188756.0
2018-11-21,22.61,22.61,22.595,22.595,113562.0
2018-11-22,22.595,22.61,22.595,22.61,45122.0
2018-11-23,22.63,22.63,22.595,22.61,68873.0
2018-11-26,22.595,22.61,22.585,22.605,751922.0
2018-11-27,22.6,22.625,22.6,22.615,85985.0
2018-11-28,22.635,22.635,22.6,22.635,94082.0
2018-11-29,22.635,22.64,22.615,22.635,79973.0
2018-11-30,22.685,22.685,22.64,22.66,88465.0
2018-12-03,22.65,22.665,22.64,22.665,675954.0
2018-12-04,22.685,22.7,22.65,22.685,376494.0
2018-12-05,22.685,22.74,22.665,22.71,340189.0
2018-12-06,22.74,22.775,22.735,22.75,126260.0
2018-12-07,22.74,22.75,22.715,22.75,95887.0
2018-12-10,22.75,22.765,22.735,22.75,148896.0
2018-12-11,22.74,22.75,22.71,22.725,341317.0
2018-12-12,22.7,22.725,22.69,22.71,257908.0
2018-12-13,22.715,22.725,22.7,22.715,324400.0
2018-12-14,22.715,22.75,22.715,22.735,522581.0
2018-12-17,22.76,22.765,22.735,22.755,166588.0
2018-12-18,22.765,22.81,22.765,22.8,180599.0
2018-12-19,22.79,22.835,22.785,22.825,220637.0
2018-12-20,22.825,22.84,22.8,22.8,163570.0
2018-12-21,22.79,22.81,22.765,22.775,91791.0
2018-12-24,22.81,22.815,22.775,22.79,100052.0
2018-12-27,22.79,22.835,22.79,22.825,108622.0
2018-12-28,22.82,22.865,22.82,22.845,42847.0
2018-12-31,22.845,22.865,22.84,22.84,80444.0
2019-01-02,22.845,22.87,22.84,22.855,104548.0
2019-01-03,22.855,22.92,22.845,22.915,116572.0
2019-01-04,22.88,22.895,22.855,22.865,170988.0
2019-01-07,22.88,22.89,22.855,22.87,98616.0
2019-01-08,22.865,22.87,22.845,22.845,87941.0
2019-01-09,22.855,22.865,22.83,22.84,293610.0
2019-01-10,22.87,22.87,22.845,22.855,201076.0
2019-01-11,22.88,22.88,22.855,22.855,204648.0
2019-01-14,22.88,22.89,22.855,22.865,182414.0
2019-01-15,22.87,22.88,22.855,22.865,88119.0
2019-01-16,22.855,22.87,22.845,22.865,104288.0
2019-01-17,22.87,22.88,22.865,22.88,101720.0
2019-01-18,22.865,22.87,22.845,22.855,309739.0
2019-01-21,22.88,22.88,22.855,22.865,69765.0
2019-01-22,22.89,22.905,22.88,22.895,78742.0
2019-01-23,22.89,22.905,22.89,22.895,133264.0
2019-01-24,22.93,22.93,22.905,22.92,241873.0
2019-01-25,22.91,22.925,22.91,22.915,209802.0
2019-01-28,22.925,22.935,22.915,22.925,106967.0
2019-01-29,22.925,22.94,22.915,22.935,70307.0
2019-01-30,22.94,22.975,22.925,22.965,102704.0
2019-01-31,23.0,23.01,22.985,23.01,107398.0
2019-02-01,22.99,23.0,22.96,22.96,145784.0
2019-02-04,22.965,22.975,22.96,22.965,103130.0
2019-02-05,22.975,22.99,22.975,22.985,75683.0
2019-02-06,23.01,23.01,22.985,22.99,49699.0
2019-02-07,23.025,23.035,23.01,23.015,56815.0
2019-02-08,23.035,23.035,23.01,23.015,57213.0
2019-02-11,23.0,23.015,22.99,23.01,124913.0
2019-02-12,23.0,23.015,22.99,23.015,102926.0
2019-02-13,23.015,23.015,22.99,23.0,117339.0
2019-02-14,23.045,23.045,23.025,23.035,75104.0
2019-02-15,23.025,23.05,23.025,23.05,91279.0
2019-02-19,23.05,23.05,23.035,23.05,102522.0
2019-02-20,23.045,23.06,23.035,23.05,118777.0
2019-02-21,23.025,23.045,23.025,23.035,110928.0
2019-02-22,23.055,23.065,23.045,23.045,69874.0
2019-02-25,23.045,23.055,23.03,23.045,119203.0
2019-02-26,23.065,23.07,23.045,23.07,93524.0
2019-02-27,23.055,23.07,23.045,23.055,143105.0
2019-02-28,23.065,23.065,23.045,23.065,59550.0
2019-03-01,23.065,23.08,23.055,23.07,197198.0
2019-03-04,23.065,23.09,23.065,23.08,73783.0
2019-03-05,23.09,23.095,23.07,23.09,49638.0
2019-03-06,23.105,23.14,23.095,23.13,88026.0
2019-03-07,23.14,23.17,23.14,23.165,53103.0
2019-03-08,23.13,23.155,23.13,23.145,66124.0
2019-03-11,23.145,23.155,23.14,23.155,56098.0
2019-03-12,23.155,23.17,23.145,23.165,49744.0
2019-03-13,23.165,23.165,23.145,23.155,86303.0
2019-03-14,23.155,23.165,23.145,23.165,38260.0
2019-03-15,23.19,23.195,23.17,23.19,63216.0
2019-03-18,23.17,23.195,23.17,23.19,77752.0
2019-03-19,23.17,23.19,23.165,23.18,131512.0
2019-03-20,23.18,23.215,23.17,23.21,63025.0
2019-03-21,23.225,23.23,23.195,23.205,58357.0
2019-03-22,23.23,23.265,23.23,23.255,116117.0
2019-03-25,23.28,23.295,23.26,23.285,97476.0
2019-03-26,23.27,23.285,23.26,23.28,100246.0
2019-03-27,23.305,23.31,23.285,23.31,65383.0
2019-03-28,23.305,23.305,23.285,23.295,245125.0
2019-03-29,23.26,23.26,23.235,23.26,103243.0
2019-04-01,23.245,23.25,23.21,23.225,101658.0
2019-04-02,23.245,23.25,23.225,23.25,114414.0
2019-04-03,23.245,23.245,23.225,23.235,95618.0
2019-04-04,23.25,23.26,23.235,23.25,94898.0
2019-04-05,23.25,23.26,23.235,23.245,102551.0
2019-04-08,23.245,23.25,23.225,23.235,57545.0
2019-04-09,23.225,23.245,23.225,23.235,66102.0
2019-04-10,23.245,23.26,23.235,23.245,56288.0
2019-04-11,23.25,23.25,23.23,23.23,118406.0
2019-04-12,23.235,23.235,23.21,23.225,127847.0
2019-04-15,23.225,23.245,23.22,23.24,491616.0
2019-04-16,23.235,23.235,23.22,23.225,89478.0
2019-04-17,23.22,23.225,23.21,23.225,89070.0
2019-04-18,23.245,23.26,23.225,23.26,170633.0
2019-04-22,23.25,23.26,23.245,23.25,86148.0
2019-04-23,23.26,23.285,23.26,23.28,80278.0
2019-04-24,23.305,23.33,23.3,23.325,126342.0
2019-04-25,23.305,23.315,23.3,23.305,89195.0
2019-04-26,23.305,23.315,23.3,23.315,76135.0
2019-04-29,23.3,23.305,23.29,23.305,104346.0
2019-04-30,23.3,23.315,23.3,23.305,54193.0
2019-05-01,23.315,23.33,23.3,23.3,65909.0
2019-05-02,23.28,23.3,23.265,23.28,59181.0
2019-05-03,23.28,23.28,23.255,23.265,79433.0
2019-05-06,23.275,23.29,23.275,23.28,100625.0
2019-05-07,23.29,23.315,23.29,23.305,56206.0
2019-05-08,23.305,23.315,23.29,23.305,43780.0
2019-05-09,23.305,23.325,23.3,23.305,37090.0
2019-05-10,23.29,23.305,23.28,23.285,39186.0
2019-05-13,23.305,23.315,23.29,23.305,43530.0
2019-05-14,23.33,23.33,23.3,23.3,94701.0
2019-05-15,23.33,23.33,23.315,23.33,53166.0
2019-05-16,23.325,23.33,23.315,23.325,62622.0
2019-05-17,23.325,23.34,23.315,23.325,97074.0
2019-05-21,23.29,23.3,23.275,23.28,114660.0
2019-05-22,23.275,23.3,23.275,23.29,228889.0
2019-05-23,23.305,23.35,23.305,23.34,55829.0
2019-05-24,23.335,23.355,23.335,23.355,80585.0
2019-05-27,23.355,23.37,23.355,23.37,41608.0
2019-05-28,23.38,23.39,23.37,23.38,47823.0
2019-05-29,23.37,23.395,23.36,23.37,128869.0
2019-05-30,23.38,23.39,23.36,23.38,60589.0
2019-05-31,23.405,23.44,23.395,23.42,68227.0
2019-06-03,23.44,23.47,23.43,23.47,117452.0
2019-06-04,23.44,23.465,23.43,23.455,58621.0
2019-06-05,23.47,23.48,23.465,23.48,65745.0
2019-06-06,23.49,23.49,23.455,23.465,55548.0
2019-06-07,23.49,23.49,23.455,23.455,83576.0
2019-06-10,23.44,23.44,23.415,23.42,87330.0
2019-06-11,23.415,23.42,23.395,23.42,47021.0
2019-06-12,23.43,23.44,23.415,23.43,117041.0
2019-06-13,23.44,23.47,23.44,23.465,91482.0
2019-06-14,23.465,23.49,23.455,23.48,64113.0
2019-06-17,23.48,23.49,23.465,23.48,113752.0
2019-06-18,23.505,23.505,23.47,23.49,124089.0
2019-06-19,23.46,23.485,23.44,23.485,64948.0
2019-06-20,23.52,23.52,23.485,23.5,62303.0
2019-06-21,23.485,23.485,23.47,23.475,88739.0
2019-06-24,23.495,23.51,23.485,23.5,87551.0
2019-06-25,23.5,23.51,23.485,23.5,61584.0
2019-06-26,23.5,23.5,23.47,23.475,70440.0
2019-06-27,23.485,23.485,23.47,23.475,149593.0
2019-06-28,23.47,23.475,23.46,23.47,80506.0
2019-07-02,23.47,23.47,23.45,23.46,154824.0
2019-07-03,23.475,23.475,23.45,23.46,60302.0
2019-07-04,23.47,23.47,23.435,23.45,49165.0
2019-07-05,23.415,23.415,23.385,23.39,74317.0
2019-07-08,23.375,23.375,23.36,23.365,59788.0
2019-07-09,23.385,23.385,23.36,23.38,40565.0
2019-07-10,23.375,23.415,23.375,23.415,61687.0
2019-07-11,23.415,23.44,23.39,23.41,67734.0
2019-07-12,23.415,23.425,23.4,23.425,65515.0
2019-07-15,23.415,23.44,23.415,23.435,36822.0
2019-07-16,23.41,23.435,23.41,23.425,32734.0
2019-07-17,23.44,23.47,23.44,23.47,73087.0
2019-07-18,23.485,23.495,23.47,23.495,59961.0
2019-07-19,23.46,23.51,23.46,23.475,128269.0
2019-07-22,23.51,23.52,23.495,23.51,127039.0
2019-07-23,23.52,23.52,23.495,23.5,67985.0
2019-07-24,23.525,23.525,23.5,23.52,45128.0
2019-07-25,23.525,23.525,23.505,23.505,85295.0
2019-07-26,23.505,23.515,23.505,23.505,42705.0
2019-07-29,23.505,23.505,23.48,23.48,62430.0
2019-07-30,23.47,23.49,23.455,23.465,67814.0
2019-07-31,23.465,23.47,23.44,23.445,54016.0
2019-08-01,23.465,23.525,23.445,23.515,252010.0
2019-08-02,23.515,23.54,23.49,23.53,72910.0
2019-08-06,23.55,23.6,23.55,23.59,97743.0
2019-08-07,23.625,23.64,23.585,23.59,241607.0
2019-08-08,23.59,23.59,23.555,23.585,48724.0
2019-08-09,23.585,23.615,23.555,23.565,53877.0
2019-08-12,23.585,23.61,23.585,23.59,79255.0
2019-08-13,23.59,23.6,23.555,23.575,58894.0
2019-08-14,23.6,23.61,23.585,23.59,78196.0
2019-08-15,23.6,23.635,23.59,23.625,194401.0
2019-08-16,23.6,23.615,23.59,23.615,95960.0
2019-08-19,23.575,23.61,23.575,23.61,121854.0
2019-08-20,23.635,23.635,23.59,23.6,59941.0
2019-08-21,23.575,23.585,23.555,23.565,93756.0
2019-08-22,23.555,23.555,23.525,23.53,86725.0
2019-08-23,23.525,23.59,23.525,23.59,77644.0
2019-08-26,23.58,23.595,23.555,23.56,124516.0
2019-08-27,23.585,23.62,23.57,23.605,102124.0
2019-08-28,23.64,23.64,23.605,23.605,130735.0
2019-08-29,23.64,23.64,23.605,23.61,111757.0
2019-08-30,23.61,23.645,23.605,23.645,74839.0
2019-09-03,23.63,23.645,23.61,23.62,151165.0
2019-09-04,23.645,23.645,23.61,23.63,73413.0
2019-09-05,23.605,23.605,23.56,23.56,63512.0
2019-09-06,23.535,23.555,23.52,23.525,67854.0
2019-09-09,23.51,23.52,23.495,23.495,59116.0
2019-09-10,23.47,23.5,23.46,23.47,72250.0
2019-09-11,23.46,23.495,23.46,23.485,87868.0
2019-09-12,23.52,23.52,23.46,23.47,115919.0
2019-09-13,23.47,23.47,23.45,23.46,200474.0
2019-09-16,23.46,23.475,23.45,23.47,74328.0
2019-09-17,23.485,23.485,23.46,23.47,63907.0
2019-09-18,23.485,23.5,23.46,23.47,57454.0
2019-09-19,23.495,23.5,23.475,23.485,85185.0
2019-09-20,23.475,23.5,23.475,23.495,105472.0
2019-09-23,23.5,23.525,23.5,23.51,79127.0
2019-09-24,23.53,23.555,23.52,23.55,76880.0
2019-09-25,23.55,23.555,23.505,23.515,184806.0
2019-09-26,23.52,23.54,23.515,23.53,92848.0
2019-09-27,23.52,23.54,23.515,23.52,73999.0
2019-09-30,23.52,23.53,23.515,23.52,63874.0
2019-10-01,23.505,23.555,23.505,23.555,47554.0
2019-10-02,23.575,23.58,23.555,23.575,68428.0
2019-10-03,23.59,23.625,23.58,23.625,119358.0
2019-10-04,23.61,23.635,23.6,23.635,109940.0
2019-10-07,23.625,23.625,23.59,23.6,75784.0
2019-10-08,23.615,23.615,23.6,23.61,143079.0
2019-10-09,23.6,23.6,23.58,23.58,54636.0
2019-10-10,23.565,23.58,23.53,23.54,89555.0
2019-10-11,23.49,23.495,23.47,23.49,86050.0
2019-10-15,23.49,23.49,23.445,23.455,140636.0
2019-10-16,23.47,23.47,23.455,23.46,43061.0
2019-10-17,23.46,23.47,23.455,23.455,60648.0
2019-10-18,23.47,23.49,23.46,23.48,60975.0
2019-10-21,23.47,23.47,23.455,23.47,67069.0
2019-10-22,23.49,23.505,23.48,23.49,56060.0
2019-10-23,23.495,23.515,23.49,23.495,63142.0
2019-10-24,23.495,23.505,23.48,23.49,61673.0
2019-10-25,23.5,23.5,23.46,23.465,115848.0
2019-10-28,23.45,23.45,23.43,23.44,81742.0
2019-10-29,23.45,23.465,23.44,23.465,76218.0
2019-10-30,23.475,23.55,23.45,23.545,197731.0
2019-10-31,23.56,23.58,23.55,23.57,71280.0
2019-11-01,23.57,23.58,23.535,23.545,132230.0
2019-11-04,23.525,23.535,23.51,23.52,70054.0
2019-11-05,23.49,23.51,23.485,23.49,134021.0
2019-11-06,23.51,23.525,23.5,23.52,80223.0
2019-11-07,23.51,23.525,23.485,23.5,325325.0
2019-11-08,23.525,23.57,23.52,23.55,297760.0
2019-11-11,23.58,23.58,23.5,23.545,36557.0
2019-11-12,23.52,23.535,23.51,23.52,147266.0
2019-11-13,23.55,23.56,23.535,23.55,68804.0
2019-11-14,23.56,23.595,23.56,23.58,71265.0
2019-11-15,23.56,23.58,23.56,23.57,107295.0
2019-11-18,23.585,23.605,23.58,23.58,80772.0
2019-11-19,23.595,23.61,23.57,23.605,271116.0
2019-11-20,23.595,23.62,23.595,23.62,96406.0
2019-11-21,23.595,23.595,23.58,23.585,83703.0
2019-11-22,23.58,23.585,23.56,23.585,107756.0
2019-11-25,23.58,23.585,23.56,23.58,125204.0
2019-11-26,23.61,23.61,23.58,23.59,124639.0
2019-11-27,23.565,23.58,23.555,23.565,252712.0
2019-11-28,23.59,23.59,23.565,23.565,76495.0
2019-11-29,23.58,23.61,23.575,23.6,73597.0
2019-12-02,23.565,23.58,23.555,23.575,97129.0
2019-12-03,23.6,23.615,23.58,23.6,146399.0
2019-12-04,23.58,23.58,23.55,23.555,171021.0
2019-12-05,23.54,23.55,23.52,23.53,213141.0
2019-12-06,23.55,23.565,23.54,23.54,80983.0
2019-12-09,23.555,23.565,23.54,23.55,81519.0
2019-12-10,23.55,23.555,23.54,23.55,67693.0
2019-12-11,23.55,23.565,23.54,23.555,62991.0
2019-12-12,23.565,23.575,23.53,23.54,129556.0
2019-12-13,23.53,23.575,23.53,23.575,51601.0
2019-12-16,23.55,23.565,23.55,23.555,93625.0
2019-12-17,23.53,23.555,23.53,23.55,117280.0
2019-12-18,23.54,23.55,23.505,23.52,110760.0
2019-12-19,23.53,23.55,23.515,23.55,121208.0
2019-12-20,23.52,23.58,23.52,23.58,214189.0
2019-12-23,23.565,23.58,23.565,23.565,202356.0
2019-12-24,23.575,23.58,23.55,23.575,63432.0
2019-12-27,23.58,23.59,23.575,23.58,276787.0
2019-12-30,23.56,23.58,23.56,23.57,40314.0
2019-12-31,23.56,23.57,23.55,23.57,48625.0
2020-01-02,23.585,23.605,23.57,23.585,38927.0
2020-01-03,23.595,23.63,23.585,23.63,46938.0
2020-01-06,23.63,23.645,23.595,23.605,69299.0
2020-01-07,23.605,23.61,23.605,23.61,131366.0
2020-01-08,23.61,23.62,23.58,23.585,97618.0
2020-01-09,23.585,23.61,23.585,23.605,79942.0
2020-01-10,23.58,23.605,23.58,23.605,57630.0
2020-01-13,23.595,23.605,23.585,23.595,45974.0
2020-01-14,23.605,23.61,23.595,23.61,169669.0
2020-01-15,23.63,23.645,23.62,23.64,84022.0
2020-01-16,23.63,23.645,23.63,23.64,66037.0
2020-01-17,23.63,23.64,23.62,23.63,113326.0
2020-01-20,23.64,23.645,23.63,23.64,44284.0
2020-01-21,23.665,23.67,23.645,23.67,81365.0
2020-01-22,23.67,23.715,23.655,23.705,143823.0
2020-01-23,23.725,23.74,23.715,23.715,79593.0
2020-01-24,23.74,23.76,23.73,23.76,87179.0
2020-01-27,23.805,23.805,23.77,23.795,54810.0
2020-01-28,23.78,23.78,23.745,23.745,125687.0
2020-01-29,23.78,23.78,23.76,23.78,41863.0
2020-01-30,23.78,23.795,23.77,23.78,46302.0
2020-01-31,23.77,23.805,23.77,23.785,104579.0
2020-02-03,23.795,23.81,23.77,23.805,40284.0
2020-02-04,23.785,23.785,23.77,23.78,78020.0
2020-02-05,23.76,23.77,23.75,23.76,73511.0
2020-02-06,23.76,23.77,23.75,23.77,54128.0
2020-02-07,23.77,23.795,23.76,23.78,46763.0
2020-02-10,23.785,23.81,23.785,23.795,65418.0
2020-02-11,23.785,23.805,23.785,23.785,34011.0
2020-02-12,23.77,23.77,23.75,23.77,57934.0
2020-02-13,23.77,23.78,23.76,23.77,61762.0
2020-02-14,23.76,23.785,23.76,23.785,57929.0
2020-02-18,23.805,23.81,23.785,23.805,46180.0
2020-02-19,23.78,23.795,23.78,23.795,53543.0
2020-02-20,23.785,23.82,23.785,23.82,60899.0
2020-02-21,23.83,23.845,23.82,23.84,35928.0
2020-02-24,23.895,23.895,23.86,23.865,144415.0
2020-02-25,23.86,23.895,23.86,23.875,53110.0
2020-02-26,23.85,23.895,23.85,23.885,117233.0
2020-02-27,23.91,23.91,23.885,23.89,132687.0
2020-02-28,23.935,23.96,23.9,23.935,237431.0
2020-03-02,23.945,23.995,23.925,23.935,171685.0
2020-03-03,23.97,24.1,23.97,24.08,262596.0
2020-03-04,24.08,24.145,24.055,24.1,99824.0
2020-03-05,24.135,24.205,24.135,24.185,87881.0
2020-03-06,24.205,24.255,24.16,24.21,164977.0
2020-03-09,24.305,24.36,23.98,24.205,447679.0
2020-03-10,24.185,24.245,24.11,24.195,492728.0
2020-03-11,24.185,24.245,24.115,24.115,578802.0
2020-03-12,23.97,24.09,23.36,23.455,1023530.0
2020-03-13,23.47,23.71,23.29,23.685,379834.0
2020-03-16,23.29,23.33,21.985,22.455,330876.0
2020-03-17,22.48,23.265,22.41,22.85,545996.0
2020-03-18,22.635,23.46,22.08,22.115,702943.0
2020-03-19,22.495,23.175,22.495,22.955,1581035.0
2020-03-20,22.85,23.265,22.85,23.11,546025.0
2020-03-23,23.235,23.455,23.055,23.265,529127.0
2020-03-24,23.125,23.455,23.03,23.375,386881.0
2020-03-25,23.195,23.62,23.195,23.535,998389.0
2020-03-26,23.325,23.56,23.325,23.56,192256.0
2020-03-27,23.25,23.73,23.25,23.73,335375.0
2020-03-30,23.54,23.73,23.445,23.655,184056.0
2020-03-31,23.665,23.905,23.665,23.905,334913.0
2020-04-01,23.89,23.955,23.8,23.955,239601.0
2020-04-02,23.895,23.975,23.8,23.855,157745.0
2020-04-03,23.79,23.89,23.765,23.785,77016.0
2020-04-06,23.81,23.94,23.81,23.89,185185.0
2020-04-07,23.895,23.895,23.81,23.835,129144.0
2020-04-08,23.825,23.93,23.825,23.86,204431.0
2020-04-09,23.895,23.99,23.895,23.94,201648.0
2020-04-13,23.93,24.05,23.88,24.05,206219.0
2020-04-14,24.035,24.12,24.025,24.105,155110.0
2020-04-15,24.13,24.285,24.06,24.25,185409.0
2020-04-16,24.275,24.285,24.19,24.205,234580.0
2020-04-17,24.145,24.27,24.14,24.165,148976.0
2020-04-20,24.14,24.225,24.12,24.205,92471.0
2020-04-21,24.215,24.24,24.14,24.2,118292.0
2020-04-22,24.165,24.225,24.13,24.155,81609.0
2020-04-23,24.145,24.225,24.145,24.225,77521.0
2020-04-24,24.19,24.26,24.185,24.255,106255.0
2020-04-27,24.2,24.245,24.19,24.235,87732.0
2020-04-28,24.235,24.27,24.2,24.255,273365.0
2020-04-29,24.255,24.28,24.235,24.255,136310.0
2020-04-30,24.235,24.295,24.235,24.29,407285.0
2020-05-01,24.305,24.305,24.27,24.295,73048.0
2020-05-04,24.295,24.32,24.28,24.295,86270.0
2020-05-05,24.305,24.315,24.28,24.315,146336.0
2020-05-06,24.27,24.315,24.26,24.29,83556.0
2020-05-07,24.315,24.355,24.29,24.32,91255.0
2020-05-08,24.34,24.375,24.32,24.35,122829.0
2020-05-11,24.34,24.375,24.33,24.34,83430.0
2020-05-12,24.33,24.35,24.295,24.34,75386.0
2020-05-13,24.315,24.34,24.295,24.32,195449.0
2020-05-14,24.28,24.33,24.28,24.33,44801.0
2020-05-15,24.315,24.34,24.305,24.32,252985.0
2020-05-19,24.315,24.32,24.295,24.315,96099.0
2020-05-20,24.33,24.33,24.295,24.32,120392.0
2020-05-21,24.34,24.34,24.315,24.32,72576.0
2020-05-22,24.34,24.36,24.325,24.335,36933.0
2020-05-25,24.37,24.37,24.335,24.34,156031.0
2020-05-26,24.335,24.35,24.315,24.335,305155.0
2020-05-27,24.35,24.37,24.335,24.36,122151.0
2020-05-28,24.31,24.37,24.31,24.35,94454.0
2020-05-29,24.35,24.375,24.335,24.36,96004.0
2020-06-01,24.34,24.37,24.34,24.35,65220.0
2020-06-02,24.37,24.375,24.34,24.37,98195.0
2020-06-03,24.37,24.385,24.35,24.37,93031.0
2020-06-04,24.35,24.385,24.35,24.37,94319.0
2020-06-05,24.37,24.405,24.37,24.395,399075.0
2020-06-08,24.41,24.43,24.385,24.43,65565.0
2020-06-09,24.43,24.445,24.42,24.425,95722.0
2020-06-10,24.455,24.465,24.43,24.465,126398.0
2020-06-11,24.465,24.47,24.43,24.44,34242.0
2020-06-12,24.455,24.455,24.42,24.44,50531.0
2020-06-15,24.455,24.47,24.43,24.47,47791.0
2020-06-16,24.455,24.47,24.43,24.47,81862.0
2020-06-17,24.465,24.48,24.465,24.47,124876.0
2020-06-18,24.48,24.48,24.465,24.48,46613.0
2020-06-19,24.455,24.48,24.455,24.47,83824.0
2020-06-22,24.48,24.49,24.465,24.465,89264.0
2020-06-23,24.47,24.48,24.455,24.48,77486.0
2020-06-24,24.51,24.51,24.45,24.455,152380.0
2020-06-25,24.455,24.485,24.455,24.475,148956.0
2020-06-26,24.485,24.49,24.475,24.49,57796.0
2020-06-29,24.49,24.49,24.475,24.49,61727.0
2020-06-30,24.485,24.5,24.485,24.49,78941.0
2020-07-02,24.485,24.5,24.475,24.485,122980.0
2020-07-03,24.5,24.52,24.5,24.51,132007.0
2020-07-06,24.5,24.52,24.49,24.52,126054.0
2020-07-07,24.52,24.535,24.52,24.535,68194.0
2020-07-08,24.535,24.535,24.51,24.525,71710.0
2020-07-09,24.52,24.545,24.52,24.525,96868.0
2020-07-10,24.545,24.555,24.52,24.545,194272.0
2020-07-13,24.525,24.545,24.52,24.525,44919.0
2020-07-14,24.555,24.555,24.545,24.555,46156.0
2020-07-15,24.545,24.56,24.535,24.555,46789.0
2020-07-16,24.56,24.57,24.555,24.57,88337.0
2020-07-17,24.57,24.58,24.56,24.56,44678.0
2020-07-20,24.57,24.58,24.57,24.57,48752.0
2020-07-21,24.56,24.58,24.56,24.56,99746.0
2020-07-22,24.57,24.58,24.56,24.58,44032.0
2020-07-23,24.59,24.595,24.57,24.58,51327.0
2020-07-24,24.57,24.595,24.57,24.57,81731.0
2020-07-27,24.605,24.605,24.58,24.59,62918.0
2020-07-28,24.605,24.605,24.59,24.6,83047.0
2020-07-29,24.605,24.615,24.6,24.615,187361.0
2020-07-30,24.625,24.625,24.605,24.615,17639.0
2020-07-31,24.635,24.635,24.605,24.615,33264.0
2020-08-04,24.635,24.64,24.605,24.605,177483.0
2020-08-05,24.635,24.635,24.6,24.615,37236.0
2020-08-06,24.635,24.65,24.625,24.65,43525.0
2020-08-07,24.615,24.65,24.615,24.64,69625.0
2020-08-10,24.64,24.65,24.635,24.65,133582.0
2020-08-11,24.635,24.635,24.615,24.635,61478.0
2020-08-12,24.625,24.635,24.615,24.625,84157.0
2020-08-13,24.615,24.625,24.6,24.615,156981.0
2020-08-14,24.625,24.625,24.605,24.625,44224.0
2020-08-17,24.625,24.635,24.605,24.625,46118.0
2020-08-18,24.625,24.635,24.605,24.635,63703.0
2020-08-19,24.625,24.635,24.615,24.625,41748.0
2020-08-20,24.635,24.635,24.625,24.625,65107.0
2020-08-21,24.625,24.635,24.605,24.615,60373.0
2020-08-24,24.615,24.635,24.615,24.625,67145.0
2020-08-25,24.61,24.615,24.6,24.615,81646.0
2020-08-26,24.6,24.61,24.6,24.6,20465.0
2020-08-27,24.61,24.615,24.59,24.6,54709.0
2020-08-28,24.6,24.61,24.59,24.6,85630.0
2020-08-31,24.625,24.625,24.61,24.615,36250.0
2020-09-01,24.625,24.65,24.615,24.625,522917.0
2020-09-02,24.625,24.65,24.625,24.65,67164.0
2020-09-03,24.66,24.66,24.645,24.66,91200.0
2020-09-04,24.65,24.65,24.61,24.64,121593.0
2020-09-08,24.635,24.65,24.635,24.65,37021.0
2020-09-09,24.66,24.66,24.635,24.645,93187.0
2020-09-10,24.66,24.66,24.625,24.645,136312.0
2020-09-11,24.65,24.66,24.65,24.66,76312.0
2020-09-14,24.66,24.67,24.635,24.635,135765.0
2020-09-15,24.66,24.66,24.645,24.66,78387.0
2020-09-16,24.66,24.67,24.645,24.65,61707.0
2020-09-17,24.67,24.68,24.66,24.68,166418.0
2020-09-18,24.645,24.68,24.645,24.67,34765.0
2020-09-21,24.66,24.67,24.65,24.66,69311.0
2020-09-22,24.66,24.67,24.65,24.66,37111.0
2020-09-23,24.66,24.68,24.66,24.68,149918.0
2020-09-24,24.665,24.67,24.655,24.665,67239.0
2020-09-25,24.665,24.67,24.655,24.665,70466.0
2020-09-28,24.655,24.67,24.655,24.665,73484.0
2020-09-29,24.67,24.67,24.665,24.665,49933.0
2020-09-30,24.665,24.67,24.655,24.655,106877.0
2020-10-01,24.655,24.67,24.645,24.655,141806.0
2020-10-02,24.655,24.67,24.655,24.67,78840.0
2020-10-05,24.655,24.68,24.655,24.665,53320.0
2020-10-06,24.665,24.68,24.665,24.67,73746.0
2020-10-07,24.67,24.67,24.665,24.665,49642.0
2020-10-08,24.68,24.68,24.665,24.68,53030.0
2020-10-09,24.68,24.7,24.67,24.7,129570.0
2020-10-13,24.69,24.7,24.68,24.7,47455.0
2020-10-14,24.69,24.705,24.69,24.7,74032.0
2020-10-15,24.69,24.705,24.69,24.7,68460.0
2020-10-16,24.705,24.705,24.69,24.705,46421.0
2020-10-19,24.705,24.705,24.69,24.7,46116.0
2020-10-20,24.7,24.7,24.69,24.69,32052.0
2020-10-21,24.7,24.7,24.68,24.7,101364.0
2020-10-22,24.705,24.705,24.68,24.69,43080.0
2020-10-23,24.7,24.7,24.68,24.69,43358.0
2020-10-26,24.7,24.7,24.67,24.67,209577.0
2020-10-27,24.69,24.69,24.68,24.685,66298.0
2020-10-28,24.69,24.7,24.67,24.675,70093.0
2020-10-29,24.67,24.69,24.655,24.665,64239.0
2020-10-30,24.67,24.67,24.65,24.655,99647.0
2020-11-02,24.67,24.68,24.665,24.665,94508.0
2020-11-03,24.67,24.67,24.655,24.665,55124.0
2020-11-04,24.665,24.67,24.655,24.655,39806.0
2020-11-05,24.665,24.68,24.665,24.67,58589.0
2020-11-06,24.68,24.68,24.665,24.665,68929.0
2020-11-09,24.67,24.67,24.645,24.655,90381.0
2020-11-10,24.655,24.665,24.635,24.665,34767.0
2020-11-11,24.645,24.665,24.635,24.655,45659.0
2020-11-12,24.665,24.68,24.665,24.68,67231.0
2020-11-13,24.68,24.68,24.645,24.645,122058.0
2020-11-16,24.665,24.69,24.665,24.69,61423.0
2020-11-17,24.68,24.69,24.67,24.68,89028.0
2020-11-18,24.69,24.7,24.67,24.69,151466.0
2020-11-19,24.665,24.69,24.665,24.68,51154.0
2020-11-20,24.7,24.7,24.67,24.68,202824.0
2020-11-23,24.7,24.7,24.68,24.69,61229.0
2020-11-24,24.7,24.7,24.69,24.69,69941.0
2020-11-25,24.7,24.705,24.69,24.7,55069.0
2020-11-26,24.705,24.705,24.69,24.705,36523.0
2020-11-27,24.705,24.725,24.7,24.715,69224.0
2020-11-30,24.705,24.735,24.705,24.725,59142.0
2020-12-01,24.715,24.725,24.69,24.705,91255.0
2020-12-02,24.7,24.715,24.7,24.705,51407.0
2020-12-03,24.705,24.725,24.705,24.715,60177.0
2020-12-04,24.725,24.725,24.7,24.7,59720.0
2020-12-07,24.7,24.715,24.7,24.705,153331.0
2020-12-08,24.705,24.715,24.7,24.705,211540.0
2020-12-09,24.715,24.725,24.705,24.725,163171.0
2020-12-10,24.715,24.725,24.705,24.725,59604.0
2020-12-11,24.735,24.74,24.725,24.735,136848.0
2020-12-14,24.715,24.735,24.705,24.725,132470.0
2020-12-15,24.735,24.74,24.715,24.735,78582.0
2020-12-16,24.735,24.74,24.725,24.74,174446.0
2020-12-17,24.735,24.74,24.715,24.735,109383.0
2020-12-18,24.735,24.74,24.725,24.735,60614.0
2020-12-21,24.77,24.77,24.715,24.725,222646.0
2020-12-22,24.75,24.76,24.735,24.75,73186.0
2020-12-23,24.75,24.75,24.735,24.74,117142.0
2020-12-24,24.74,24.76,24.74,24.75,39892.0
2020-12-29,24.76,24.775,24.74,24.76,161444.0
2020-12-30,24.795,24.805,24.76,24.775,44111.0
2020-12-31,24.76,24.795,24.76,24.795,43417.0
2021-01-04,24.785,24.785,24.77,24.775,110682.0
2021-01-05,24.785,24.81,24.77,24.775,57217.0
2021-01-06,24.76,24.775,24.76,24.77,50955.0
2021-01-07,24.77,24.775,24.76,24.77,157500.0
2021-01-08,24.77,24.775,24.76,24.775,74840.0
2021-01-11,24.785,24.785,24.77,24.775,85932.0
2021-01-12,24.77,24.795,24.77,24.785,208863.0
2021-01-13,24.785,24.795,24.775,24.795,111819.0
2021-01-14,24.805,24.805,24.775,24.775,85721.0
2021-01-15,24.795,24.81,24.795,24.805,95723.0
2021-01-18,24.795,24.81,24.795,24.805,47715.0
2021-01-19,24.805,24.82,24.795,24.82,102601.0
2021-01-20,24.81,24.82,24.805,24.81,135914.0
2021-01-21,24.805,24.81,24.795,24.805,62834.0
2021-01-22,24.795,24.81,24.795,24.805,123955.0
2021-01-25,24.81,24.81,24.785,24.8,229823.0
2021-01-26,24.8,24.81,24.79,24.81,103149.0
2021-01-27,24.81,24.82,24.79,24.81,64156.0
2021-01-28,24.8,24.81,24.79,24.81,100226.0
2021-01-29,24.8,24.82,24.79,24.82,119061.0
2021-02-01,24.82,24.82,24.8,24.82,105826.0
2021-02-02,24.81,24.82,24.8,24.81,123183.0
2021-02-03,24.79,24.81,24.79,24.79,95450.0
2021-02-04,24.79,24.8,24.765,24.785,91302.0
2021-02-05,24.79,24.79,24.775,24.785,96969.0
2021-02-08,24.765,24.785,24.765,24.775,64158.0
2021-02-09,24.775,24.785,24.765,24.765,111039.0
2021-02-10,24.785,24.785,24.765,24.775,92294.0
2021-02-11,24.765,24.785,24.765,24.775,108803.0
2021-02-12,24.775,24.785,24.765,24.775,79405.0
2021-02-16,24.755,24.765,24.74,24.74,147877.0
2021-02-17,24.75,24.755,24.74,24.755,98117.0
2021-02-18,24.73,24.74,24.72,24.74,82288.0
2021-02-19,24.72,24.72,24.705,24.715,83082.0
2021-02-22,24.705,24.71,24.685,24.695,191425.0
2021-02-23,24.675,24.705,24.675,24.695,101667.0
2021-02-24,24.695,24.695,24.66,24.675,87227.0
2021-02-25,24.625,24.63,24.56,24.56,197841.0
2021-02-26,24.49,24.605,24.49,24.59,154395.0
2021-03-01,24.615,24.64,24.595,24.63,180878.0
2021-03-02,24.64,24.66,24.625,24.66,161890.0
2021-03-03,24.66,24.66,24.625,24.64,116731.0
2021-03-04,24.605,24.65,24.595,24.615,126970.0
2021-03-05,24.625,24.625,24.57,24.58,87908.0
2021-03-08,24.595,24.595,24.58,24.59,89517.0
2021-03-09,24.58,24.605,24.58,24.605,176957.0
2021-03-10,24.625,24.65,24.625,24.64,146537.0
2021-03-11,24.66,24.66,24.63,24.64,124590.0
2021-03-12,24.63,24.63,24.57,24.59,132641.0
2021-03-15,24.57,24.59,24.57,24.57,188648.0
2021-03-16,24.59,24.59,24.57,24.58,129212.0
2021-03-17,24.57,24.605,24.555,24.59,121047.0
2021-03-18,24.555,24.595,24.545,24.57,54808.0
2021-03-19,24.59,24.595,24.555,24.58,91120.0
2021-03-22,24.58,24.605,24.58,24.605,107353.0
2021-03-23,24.605,24.625,24.59,24.615,182564.0
2021-03-24,24.625,24.63,24.605,24.625,92479.0
2021-03-25,24.64,24.65,24.63,24.64,76055.0
2021-03-26,24.63,24.64,24.62,24.64,73760.0
2021-03-29,24.7,24.7,24.615,24.62,72695.0
2021-03-30,24.615,24.62,24.605,24.62,113689.0
2021-03-31,24.605,24.63,24.605,24.63,78824.0
2021-04-01,24.63,24.65,24.62,24.64,91276.0
2021-04-05,24.62,24.62,24.615,24.62,72375.0
2021-04-06,24.62,24.65,24.62,24.65,76747.0
2021-04-07,24.65,24.655,24.65,24.655,121763.0
2021-04-08,24.655,24.675,24.65,24.655,374028.0
2021-04-09,24.65,24.65,24.64,24.64,74624.0
2021-04-12,24.64,24.655,24.635,24.64,72708.0
2021-04-13,24.65,24.665,24.64,24.665,101566.0
2021-04-14,24.655,24.655,24.63,24.63,60002.0
2021-04-15,24.665,24.675,24.65,24.675,103237.0
2021-04-16,24.665,24.665,24.655,24.655,91582.0
2021-04-19,24.65,24.65,24.64,24.65,92450.0
2021-04-20,24.65,24.665,24.64,24.665,537369.0
2021-04-21,24.665,24.675,24.615,24.65,78760.0
2021-04-22,24.655,24.665,24.64,24.65,304888.0
2021-04-23,24.665,24.665,24.64,24.665,43761.0
2021-04-26,24.645,24.655,24.635,24.635,96484.0
2021-04-27,24.635,24.655,24.63,24.645,159774.0
2021-04-28,24.665,24.67,24.655,24.67,77233.0
2021-04-29,24.645,24.655,24.63,24.655,119904.0
2021-04-30,24.69,24.69,24.645,24.655,127211.0
2021-05-03,24.665,24.68,24.655,24.67,114555.0
2021-05-04,24.67,24.68,24.655,24.655,218221.0
2021-05-05,24.655,24.68,24.655,24.67,223909.0
2021-05-06,24.665,24.68,24.665,24.67,102737.0
2021-05-07,24.69,24.7,24.68,24.69,110616.0
2021-05-10,24.7,24.7,24.68,24.68,170053.0
2021-05-11,24.69,24.69,24.67,24.68,147350.0
2021-05-12,24.645,24.655,24.635,24.645,144596.0
2021-05-13,24.645,24.665,24.645,24.665,114250.0
2021-05-14,24.655,24.67,24.655,24.665,93039.0
2021-05-17,24.665,24.665,24.645,24.655,82780.0
2021-05-18,24.655,24.67,24.645,24.665,168632.0
2021-05-19,24.655,24.67,24.635,24.635,92947.0
2021-05-20,24.655,24.665,24.645,24.665,186621.0
2021-05-21,24.68,24.68,24.67,24.67,81736.0
2021-05-25,24.695,24.705,24.68,24.705,255138.0
2021-05-26,24.705,24.715,24.67,24.705,284046.0
2021-05-27,24.685,24.685,24.67,24.685,196830.0
2021-05-28,24.685,24.695,24.68,24.685,175975.0
2021-05-31,24.68,24.685,24.67,24.67,92160.0
2021-06-01,24.68,24.695,24.67,24.695,115864.0
2021-06-02,24.685,24.695,24.68,24.695,79628.0
2021-06-03,24.685,24.695,24.68,24.685,68669.0
2021-06-04,24.685,24.715,24.68,24.715,773694.0
2021-06-07,24.705,24.715,24.695,24.705,113744.0
2021-06-08,24.715,24.715,24.695,24.705,92314.0
2021-06-09,24.715,24.72,24.695,24.715,144732.0
2021-06-10,24.705,24.73,24.705,24.73,160477.0
2021-06-11,24.715,24.73,24.715,24.715,98632.0
2021-06-14,24.72,24.72,24.705,24.715,229453.0
2021-06-15,24.705,24.72,24.705,24.705,284493.0
2021-06-16,24.715,24.72,24.65,24.65,140560.0
2021-06-17,24.68,24.685,24.65,24.66,313572.0
2021-06-18,24.65,24.66,24.615,24.625,193933.0
2021-06-21,24.605,24.645,24.605,24.615,188079.0
2021-06-22,24.635,24.645,24.625,24.645,129818.0
2021-06-23,24.65,24.66,24.625,24.635,248821.0
2021-06-24,24.64,24.66,24.64,24.65,86916.0
2021-06-25,24.66,24.665,24.62,24.64,127827.0
2021-06-28,24.63,24.66,24.63,24.65,209193.0
2021-06-29,24.64,24.64,24.615,24.63,134275.0
2021-06-30,24.64,24.65,24.62,24.63,87407.0
2021-07-02,24.63,24.65,24.63,24.65,133358.0
2021-07-05,24.63,24.64,24.62,24.625,104755.0
2021-07-06,24.63,24.64,24.615,24.64,123401.0
2021-07-07,24.65,24.66,24.65,24.66,61142.0
2021-07-08,24.665,24.675,24.65,24.66,886248.0
2021-07-09,24.66,24.665,24.64,24.64,75186.0
2021-07-12,24.65,24.66,24.64,24.66,81027.0
2021-07-13,24.65,24.65,24.63,24.65,130653.0
2021-07-14,24.64,24.665,24.615,24.665,157165.0
2021-07-15,24.665,24.685,24.66,24.685,62980.0
2021-07-16,24.675,24.695,24.665,24.695,81529.0
2021-07-19,24.72,24.74,24.71,24.73,1472679.0
2021-07-20,24.73,24.745,24.72,24.74,128670.0
2021-07-21,24.73,24.73,24.72,24.72,91260.0
2021-07-22,24.73,24.74,24.72,24.73,63032.0
2021-07-23,24.7,24.74,24.7,24.73,81441.0
2021-07-26,24.715,24.735,24.715,24.725,137395.0
2021-07-27,24.745,24.75,24.735,24.75,96294.0
2021-07-28,24.735,24.745,24.725,24.725,110384.0
2021-07-29,24.745,24.745,24.725,24.735,53555.0
2021-07-30,24.745,24.745,24.715,24.745,1330489.0
2021-08-03,24.75,24.77,24.745,24.77,84602.0
2021-08-04,24.76,24.78,24.735,24.745,59892.0
2021-08-05,24.725,24.735,24.705,24.715,164384.0
2021-08-06,24.705,24.705,24.69,24.705,224824.0
2021-08-09,24.715,24.715,24.7,24.705,135822.0
2021-08-10,24.715,24.715,24.69,24.7,103887.0
2021-08-11,24.7,24.705,24.69,24.705,70836.0
2021-08-12,24.7,24.705,24.69,24.7,125900.0
2021-08-13,24.715,24.725,24.705,24.715,158338.0
2021-08-16,24.735,24.745,24.735,24.735,46152.0
2021-08-17,24.715,24.75,24.715,24.725,75222.0
2021-08-18,24.735,24.735,24.715,24.735,60140.0
2021-08-19,24.725,24.735,24.725,24.725,80332.0
2021-08-20,24.725,24.745,24.725,24.735,68703.0
2021-08-23,24.725,24.735,24.715,24.715,71527.0
2021-08-24,24.725,24.735,24.715,24.735,111606.0
2021-08-25,24.73,24.73,24.695,24.705,290253.0
2021-08-26,24.72,24.72,24.705,24.71,63834.0
2021-08-27,24.72,24.74,24.705,24.74,92629.0
2021-08-30,24.74,24.745,24.72,24.73,1692889.0
2021-08-31,24.765,24.765,24.73,24.745,95002.0
2021-09-01,24.755,24.765,24.74,24.765,67602.0
2021-09-02,24.755,24.775,24.755,24.775,77577.0
2021-09-03,24.765,24.775,24.765,24.775,83721.0
2021-09-07,24.765,24.765,24.745,24.765,119115.0
2021-09-08,24.765,24.775,24.755,24.775,75471.0
2021-09-09,24.765,24.775,24.755,24.775,75932.0
2021-09-10,24.755,24.765,24.745,24.745,89168.0
2021-09-13,24.755,24.765,24.755,24.765,113322.0
2021-09-14,24.765,24.775,24.755,24.775,104718.0
2021-09-15,24.755,24.765,24.745,24.755,314401.0
2021-09-16,24.73,24.74,24.72,24.73,135227.0
2021-09-17,24.72,24.73,24.71,24.73,69379.0
2021-09-20,24.73,24.74,24.72,24.74,687498.0
2021-09-21,24.73,24.745,24.73,24.74,65870.0
2021-09-22,24.73,24.745,24.72,24.73,94868.0
2021-09-23,24.71,24.72,24.695,24.705,113930.0
2021-09-24,24.7,24.7,24.68,24.69,229891.0
2021-09-27,24.675,24.68,24.665,24.675,98412.0
2021-09-28,24.655,24.675,24.655,24.665,153685.0
2021-09-29,24.68,24.68,24.635,24.645,151489.0
2021-09-30,24.645,24.655,24.63,24.655,92844.0
2021-10-01,24.655,24.665,24.655,24.655,104659.0
2021-10-04,24.655,24.68,24.655,24.675,116944.0
2021-10-05,24.655,24.665,24.645,24.665,69329.0
2021-10-06,24.655,24.675,24.655,24.665,120451.0
2021-10-07,24.655,24.655,24.635,24.645,104838.0
2021-10-08,24.63,24.63,24.575,24.585,185044.0
2021-10-12,24.55,24.575,24.55,24.555,176381.0
2021-10-13,24.565,24.565,24.52,24.54,401369.0
2021-10-14,24.555,24.59,24.555,24.585,123063.0
2021-10-15,24.585,24.585,24.555,24.565,120309.0
2021-10-18,24.53,24.54,24.51,24.53,190186.0
2021-10-19,24.52,24.54,24.51,24.51,132324.0
2021-10-20,24.52,24.55,24.52,24.53,248614.0
2021-10-21,24.51,24.52,24.485,24.495,124418.0
2021-10-22,24.485,24.505,24.485,24.505,143446.0
2021-10-25,24.5,24.52,24.49,24.51,140076.0
2021-10-26,24.5,24.51,24.49,24.5,423810.0
2021-10-27,24.51,24.51,24.35,24.41,171535.0
2021-10-28,24.365,24.435,24.365,24.43,203425.0
2021-10-29,24.39,24.41,24.375,24.375,131284.0
2021-11-01,24.35,24.39,24.34,24.375,263489.0
2021-11-02,24.39,24.41,24.365,24.39,212944.0
2021-11-03,24.39,24.4,24.355,24.4,234167.0
2021-11-04,24.455,24.455,24.435,24.445,190906.0
2021-11-05,24.435,24.475,24.435,24.475,196873.0
2021-11-08,24.465,24.465,24.435,24.435,145169.0
2021-11-09,24.465,24.48,24.455,24.465,158207.0
2021-11-10,24.435,24.445,24.39,24.42,206739.0
2021-11-11,24.43,24.435,24.375,24.415,226667.0
2021-11-12,24.42,24.43,24.4,24.42,171153.0
2021-11-15,24.41,24.42,24.4,24.42,422213.0
2021-11-16,24.385,24.39,24.365,24.365,136732.0
2021-11-17,24.375,24.41,24.375,24.41,160625.0
2021-11-18,24.385,24.41,24.385,24.4,136149.0
2021-11-19,24.43,24.435,24.4,24.41,84547.0
2021-11-22,24.375,24.395,24.35,24.35,113490.0
2021-11-23,24.345,24.36,24.335,24.36,175843.0
2021-11-24,24.345,24.36,24.325,24.345,252686.0
2021-11-25,24.36,24.37,24.345,24.345,53628.0
2021-11-26,24.415,24.46,24.415,24.445,257393.0
2021-11-29,24.39,24.445,24.39,24.425,195178.0
2021-11-30,24.435,24.48,24.415,24.425,240154.0
2021-12-01,24.415,24.45,24.39,24.45,656312.0
2021-12-02,24.435,24.46,24.425,24.445,595794.0
2021-12-03,24.39,24.445,24.39,24.425,133580.0
2021-12-06,24.405,24.415,24.38,24.4,129916.0
2021-12-07,24.355,24.38,24.345,24.345,131748.0
2021-12-08,24.335,24.395,24.325,24.39,345843.0
2021-12-09,24.4,24.45,24.4,24.45,336258.0
2021-12-10,24.445,24.48,24.445,24.47,166750.0
2021-12-13,24.47,24.505,24.47,24.495,266322.0
2021-12-14,24.46,24.495,24.46,24.48,145946.0
2021-12-15,24.515,24.525,24.46,24.485,552492.0
2021-12-16,24.515,24.54,24.515,24.53,251563.0
2021-12-17,24.54,24.56,24.525,24.53,220258.0
2021-12-20,24.54,24.56,24.505,24.515,241262.0
2021-12-21,24.47,24.485,24.46,24.47,170415.0
2021-12-22,24.495,24.495,24.47,24.485,215254.0
2021-12-23,24.495,24.495,24.47,24.495,116093.0
2021-12-24,24.47,24.505,24.47,24.495,50196.0
2021-12-29,24.48,24.505,24.47,24.485,220414.0
2021-12-30,24.495,24.495,24.465,24.485,126515.0
2021-12-31,24.475,24.53,24.475,24.52,96539.0
2022-01-04,24.455,24.465,24.43,24.45,153174.0
2022-01-05,24.44,24.455,24.41,24.43,207391.0
2022-01-06,24.42,24.42,24.375,24.395,112302.0
2022-01-07,24.385,24.395,24.365,24.395,126828.0
2022-01-10,24.36,24.385,24.35,24.375,291221.0
2022-01-11,24.375,24.385,24.36,24.385,108879.0
2022-01-12,24.385,24.385,24.36,24.36,105060.0
2022-01-13,24.36,24.375,24.35,24.375,136344.0
2022-01-14,24.34,24.36,24.33,24.34,289313.0
2022-01-17,24.33,24.33,24.295,24.305,55272.0
2022-01-18,24.285,24.305,24.24,24.26,417348.0
2022-01-19,24.28,24.28,24.26,24.26,189618.0
2022-01-20,24.27,24.285,24.25,24.27,193253.0
2022-01-21,24.285,24.315,24.285,24.295,345293.0
2022-01-24,24.295,24.315,24.26,24.28,380071.0
2022-01-25,24.29,24.31,24.265,24.265,303235.0
2022-01-26,24.29,24.335,24.255,24.265,209131.0
2022-01-27,24.285,24.3,24.265,24.275,120906.0
2022-01-28,24.245,24.3,24.245,24.29,144019.0
2022-01-31,24.255,24.29,24.255,24.265,137938.0
2022-02-01,24.255,24.29,24.24,24.245,239413.0
2022-02-02,24.285,24.31,24.275,24.3,158550.0
2022-02-03,24.255,24.3,24.255,24.285,126312.0
2022-02-04,24.265,24.265,24.22,24.23,279015.0
2022-02-07,24.23,24.265,24.23,24.255,156784.0
2022-02-08,24.22,24.255,24.22,24.24,130632.0
2022-02-09,24.245,24.255,24.24,24.245,150780.0
2022-02-10,24.245,24.245,24.15,24.155,384461.0
2022-02-11,24.185,24.2,24.14,24.185,671940.0
2022-02-14,24.175,24.175,24.13,24.165,112416.0
2022-02-15,24.155,24.155,24.14,24.15,405457.0
2022-02-16,24.15,24.155,24.12,24.15,107250.0
2022-02-17,24.165,24.185,24.155,24.165,834165.0
2022-02-18,24.185,24.21,24.175,24.185,260876.0
2022-02-22,24.16,24.18,24.145,24.17,347108.0
2022-02-23,24.145,24.155,24.125,24.125,158028.0
2022-02-24,24.215,24.215,24.115,24.135,199339.0
2022-02-25,24.155,24.17,24.1,24.17,97270.0
2022-02-28,24.205,24.245,24.2,24.235,119887.0
2022-03-01,24.28,24.335,24.28,24.325,234691.0
2022-03-02,24.28,24.295,24.215,24.215,254425.0
2022-03-03,24.225,24.245,24.205,24.215,152887.0
2022-03-04,24.25,24.295,24.25,24.295,219956.0
2022-03-07,24.26,24.27,24.205,24.215,337814.0
2022-03-08,24.19,24.215,24.17,24.18,176499.0
2022-03-09,24.16,24.19,24.16,24.18,113295.0
2022-03-10,24.135,24.17,24.115,24.145,139517.0
2022-03-11,24.115,24.115,24.055,24.065,661149.0
2022-03-14,24.02,24.045,23.99,23.99,248218.0
2022-03-15,24.01,24.02,23.93,23.93,208265.0
2022-03-16,23.965,23.975,23.92,23.955,120017.0
2022-03-17,23.965,23.975,23.935,23.945,162111.0
2022-03-18,23.93,23.975,23.93,23.965,385387.0
2022-03-21,23.935,23.945,23.875,23.875,75825.0
2022-03-22,23.83,23.845,23.83,23.83,102482.0
2022-03-23,23.84,23.865,23.84,23.855,116913.0
2022-03-24,23.84,23.84,23.795,23.82,110577.0
2022-03-25,23.79,23.8,23.69,23.7,172760.0
2022-03-28,23.68,23.715,23.68,23.69,207458.0
2022-03-29,23.725,23.735,23.7,23.735,158440.0
2022-03-30,23.735,23.765,23.715,23.755,118312.0
2022-03-31,23.7,23.79,23.7,23.78,109522.0
2022-04-01,23.755,23.755,23.7,23.725,123516.0
2022-04-04,23.755,23.77,23.735,23.76,82703.0
2022-04-05,23.735,23.755,23.7,23.71,159552.0
2022-04-06,23.665,23.715,23.665,23.7,301590.0
2022-04-07,23.715,23.735,23.69,23.71,109184.0
2022-04-08,23.655,23.675,23.655,23.66,155543.0
2022-04-11,23.645,23.665,23.625,23.645,194605.0
2022-04-12,23.715,23.735,23.69,23.725,182676.0
2022-04-13,23.735,23.765,23.71,23.715,165824.0
2022-04-14,23.69,23.71,23.635,23.645,100733.0
2022-04-18,23.655,23.67,23.645,23.645,123657.0
2022-04-19,23.635,23.635,23.59,23.6,115018.0
2022-04-20,23.575,23.6,23.565,23.575,177299.0
2022-04-21,23.545,23.545,23.5,23.53,210156.0
2022-04-22,23.49,23.53,23.475,23.51,214844.0
2022-04-25,23.56,23.635,23.56,23.58,220691.0
2022-04-26,23.595,23.66,23.595,23.635,203553.0
2022-04-27,23.67,23.67,23.58,23.59,291968.0
2022-04-28,23.59,23.615,23.58,23.605,192085.0
2022-04-29,23.57,23.57,23.545,23.545,106413.0
2022-05-02,23.435,23.57,23.435,23.505,255844.0
2022-05-03,23.515,23.545,23.49,23.5,152987.0
2022-05-04,23.49,23.58,23.46,23.55,123076.0
2022-05-05,23.55,23.55,23.49,23.515,214042.0
2022-05-06,23.5,23.515,23.46,23.475,326108.0
2022-05-09,23.49,23.55,23.49,23.535,157085.0
2022-05-10,23.56,23.59,23.545,23.56,332712.0
2022-05-11,23.515,23.535,23.49,23.525,193892.0
2022-05-12,23.545,23.59,23.545,23.57,151242.0
2022-05-13,23.58,23.58,23.55,23.55,110862.0
2022-05-16,23.56,23.605,23.56,23.595,209906.0
2022-05-17,23.545,23.57,23.515,23.515,136818.0
2022-05-18,23.47,23.55,23.46,23.5,143170.0
2022-05-19,23.535,23.595,23.535,23.56,158982.0
2022-05-20,23.58,23.595,23.55,23.56,188256.0
2022-05-24,23.575,23.66,23.575,23.63,121718.0
2022-05-25,23.65,23.665,23.64,23.66,104652.0
2022-05-26,23.685,23.705,23.66,23.665,115875.0
2022-05-27,23.665,23.705,23.665,23.675,96718.0
2022-05-30,23.64,23.66,23.63,23.65,102132.0
2022-05-31,23.605,23.62,23.595,23.605,131933.0
2022-06-01,23.565,23.575,23.515,23.52,146420.0
2022-06-02,23.56,23.56,23.495,23.505,111269.0
2022-06-03,23.475,23.485,23.46,23.47,150972.0
2022-06-06,23.45,23.46,23.395,23.405,130297.0
2022-06-07,23.415,23.425,23.385,23.385,138318.0
2022-06-08,23.37,23.375,23.35,23.37,241719.0
2022-06-09,23.34,23.385,23.33,23.37,116394.0
2022-06-10,23.36,23.36,23.26,23.27,126580.0
2022-06-13,23.195,23.215,23.15,23.17,231639.0
2022-06-14,23.17,23.18,23.09,23.105,123908.0
2022-06-15,23.18,23.225,23.125,23.225,215287.0
2022-06-16,23.18,23.25,23.16,23.25,314092.0
2022-06-17,23.25,23.325,23.225,23.28,240501.0
2022-06-20,23.25,23.285,23.24,23.25,60759.0
2022-06-21,23.25,23.26,23.215,23.235,185643.0
2022-06-22,23.25,23.295,23.25,23.27,164806.0
2022-06-23,23.37,23.425,23.37,23.375,145645.0
2022-06-24,23.375,23.43,23.355,23.365,136157.0
2022-06-27,23.34,23.375,23.32,23.34,132785.0
2022-06-28,23.34,23.355,23.32,23.355,284074.0
2022-06-29,23.375,23.395,23.355,23.385,114590.0
2022-06-30,23.4,23.445,23.395,23.44,151750.0
2022-07-04,23.475,23.475,23.43,23.455,68816.0
2022-07-05,23.485,23.52,23.475,23.5,134984.0
2022-07-06,23.5,23.52,23.43,23.44,694638.0
2022-07-07,23.455,23.455,23.395,23.395,71852.0
2022-07-08,23.365,23.395,23.345,23.355,140445.0
2022-07-11,23.4,23.4,23.365,23.395,167901.0
2022-07-12,23.41,23.44,23.41,23.42,119590.0
2022-07-13,23.375,23.385,23.31,23.375,183706.0
2022-07-14,23.355,23.4,23.32,23.375,154500.0
2022-07-15,23.395,23.445,23.395,23.44,80134.0
2022-07-18,23.42,23.455,23.41,23.44,103345.0
2022-07-19,23.44,23.445,23.4,23.4,118847.0
2022-07-20,23.455,23.455,23.395,23.4,132949.0
2022-07-21,23.43,23.51,23.43,23.495,161745.0
2022-07-22,23.54,23.59,23.54,23.575,100439.0
2022-07-25,23.58,23.58,23.545,23.565,126045.0
2022-07-26,23.6,23.615,23.555,23.565,334894.0
2022-07-27,23.59,23.615,23.57,23.61,81577.0
2022-07-28,23.68,23.715,23.67,23.715,261404.0
2022-07-29,23.7,23.735,23.68,23.715,190536.0
2022-08-02,23.725,23.755,23.61,23.61,208851.0
2022-08-03,23.61,23.615,23.535,23.58,130544.0
2022-08-04,23.565,23.625,23.565,23.615,65284.0
2022-08-05,23.565,23.57,23.545,23.565,117571.0
2022-08-08,23.6,23.61,23.57,23.58,93636.0
2022-08-09,23.57,23.58,23.535,23.545,100725.0
2022-08-10,23.59,23.665,23.59,23.625,189588.0
2022-08-11,23.635,23.665,23.565,23.57,162894.0
2022-08-12,23.6,23.6,23.555,23.59,163366.0
2022-08-15,23.61,23.635,23.59,23.59,137765.0
2022-08-16,23.565,23.57,23.525,23.535,143384.0
2022-08-17,23.525,23.525,23.47,23.5,172813.0
2022-08-18,23.5,23.535,23.49,23.51,89436.0
2022-08-19,23.48,23.48,23.465,23.47,66056.0
2022-08-22,23.455,23.465,23.42,23.435,118832.0
2022-08-23,23.42,23.445,23.41,23.425,125248.0
2022-08-24,23.42,23.425,23.39,23.4,70057.0
2022-08-25,23.4,23.445,23.39,23.425,95073.0
2022-08-26,23.405,23.435,23.39,23.405,114977.0
2022-08-29,23.39,23.39,23.36,23.38,216040.0
2022-08-30,23.38,23.405,23.35,23.37,260016.0
2022-08-31,23.36,23.38,23.345,23.35,89196.0
2022-09-01,23.36,23.36,23.325,23.35,461327.0
2022-09-02,23.38,23.425,23.38,23.405,93211.0
2022-09-06,23.37,23.39,23.345,23.38,199731.0
2022-09-07,23.39,23.415,23.37,23.39,131415.0
2022-09-08,23.4,23.405,23.37,23.37,194833.0
2022-09-09,23.405,23.445,23.4,23.405,194198.0
2022-09-12,23.415,23.435,23.4,23.425,277120.0
2022-09-13,23.36,23.37,23.325,23.345,203871.0
2022-09-14,23.35,23.36,23.325,23.345,157913.0
2022-09-15,23.325,23.36,23.315,23.315,122396.0
2022-09-16,23.315,23.35,23.305,23.345,124491.0
2022-09-19,23.345,23.35,23.315,23.35,185339.0
2022-09-20,23.35,23.38,23.335,23.36,120958.0
2022-09-21,23.38,23.4,23.335,23.38,259492.0
2022-09-22,23.38,23.38,23.335,23.36,272201.0
2022-09-23,23.395,23.395,23.34,23.34,349546.0
2022-09-26,23.325,23.35,23.29,23.295,73749.0
2022-09-27,23.305,23.325,23.24,23.25,163598.0
2022-09-28,23.34,23.395,23.325,23.39,243030.0
2022-09-29,23.335,23.38,23.305,23.305,132790.0
2022-09-30,23.36,23.36,23.305,23.315,74882.0
2022-10-03,23.37,23.415,23.35,23.35,138162.0
2022-10-04,23.425,23.435,23.36,23.38,231721.0
2022-10-05,23.35,23.36,23.29,23.295,193410.0
2022-10-06,23.28,23.295,23.235,23.24,216793.0
2022-10-07,23.205,23.225,23.18,23.215,83282.0
2022-10-11,23.195,23.215,23.16,23.17,116156.0
2022-10-12,23.15,23.21,23.15,23.195,172807.0
2022-10-13,23.14,23.185,23.14,23.16,177643.0
2022-10-14,23.225,23.225,23.135,23.14,158061.0
2022-10-17,23.18,23.195,23.16,23.16,150010.0
2022-10-18,23.225,23.235,23.185,23.235,211323.0
2022-10-19,23.16,23.18,23.095,23.105,129342.0
2022-10-20,23.125,23.125,23.035,23.04,239585.0
2022-10-21,23.035,23.12,23.035,23.115,165564.0
2022-10-24,23.135,23.16,23.125,23.16,219680.0
2022-10-25,23.195,23.195,23.15,23.18,246306.0
2022-10-26,23.19,23.35,23.19,23.345,344155.0
2022-10-27,23.35,23.395,23.345,23.38,268110.0
2022-10-28,23.36,23.38,23.345,23.35,128433.0
2022-10-31,23.35,23.35,23.305,23.335,155950.0
2022-11-01,23.27,23.39,23.27,23.345,296715.0
2022-11-02,23.335,23.38,23.295,23.295,174206.0
2022-11-03,23.27,23.295,23.235,23.25,127298.0
2022-11-04,23.195,23.235,23.19,23.19,236020.0
2022-11-07,23.205,23.235,23.14,23.15,140022.0
2022-11-08,23.16,23.225,23.16,23.215,1275797.0
2022-11-09,23.215,23.25,23.195,23.25,183071.0
2022-11-10,23.35,23.47,23.35,23.46,210563.0
2022-11-11,23.415,23.46,23.405,23.45,124828.0
2022-11-14,23.45,23.45,23.395,23.405,327675.0
2022-11-15,23.48,23.48,23.405,23.445,295792.0
2022-11-16,23.47,23.47,23.415,23.45,151986.0
2022-11-17,23.405,23.435,23.395,23.405,228364.0
2022-11-18,23.405,23.435,23.395,23.395,267767.0
2022-11-21,23.435,23.445,23.395,23.415,405367.0
2022-11-22,23.47,23.47,23.445,23.45,216858.0
2022-11-23,23.46,23.5,23.46,23.47,183230.0
2022-11-24,23.5,23.535,23.5,23.515,106534.0
2022-11-25,23.505,23.545,23.505,23.515,717711.0
2022-11-28,23.515,23.545,23.5,23.515,168289.0
2022-11-29,23.525,23.525,23.49,23.505,323242.0
2022-11-30,23.47,23.555,23.445,23.535,156340.0
2022-12-01,23.58,23.625,23.58,23.625,217028.0
2022-12-02,23.57,23.655,23.57,23.65,193838.0
2022-12-05,23.625,23.635,23.6,23.61,176583.0
2022-12-06,23.625,23.655,23.61,23.635,296740.0
2022-12-07,23.68,23.7,23.615,23.645,284823.0
2022-12-08,23.615,23.655,23.615,23.625,147933.0
2022-12-09,23.615,23.655,23.6,23.61,201185.0
2022-12-12,23.635,23.655,23.6,23.615,329158.0
2022-12-13,23.35,23.71,23.35,23.7,289125.0
2022-12-14,23.71,23.745,23.68,23.715,163081.0
2022-12-15,23.745,23.755,23.7,23.735,567691.0
2022-12-16,23.715,23.765,23.715,23.745,325603.0
2022-12-19,23.755,23.765,23.725,23.745,364127.0
2022-12-20,23.715,23.715,23.68,23.69,232696.0
2022-12-21,23.7,23.715,23.67,23.67,237287.0
2022-12-22,23.68,23.69,23.635,23.645,189846.0
2022-12-23,23.59,23.615,23.56,23.57,295729.0
2022-12-28,23.545,23.555,23.5,23.515,282730.0
2022-12-29,23.51,23.54,23.51,23.51,53880.0
2022-12-30,23.475,23.53,23.475,23.53,120007.0
2023-01-03,23.54,23.565,23.52,23.525,130526.0
2023-01-04,23.585,23.605,23.55,23.56,207947.0
2023-01-05,23.53,23.555,23.53,23.555,257863.0
2023-01-06,23.54,23.61,23.53,23.605,279718.0
2023-01-09,23.63,23.65,23.61,23.615,497287.0
2023-01-10,23.595,23.62,23.585,23.61,453999.0
2023-01-11,23.64,23.675,23.63,23.675,156190.0
2023-01-12,23.72,23.75,23.685,23.74,163828.0
2023-01-13,23.76,23.775,23.74,23.75,251559.0
2023-01-16,23.775,23.815,23.77,23.805,139586.0
2023-01-17,23.815,23.83,23.795,23.815,156740.0
2023-01-18,23.885,23.915,23.87,23.895,272817.0
2023-01-19,23.895,23.905,23.88,23.885,235545.0
2023-01-20,23.87,23.87,23.83,23.85,172729.0
2023-01-23,23.83,23.85,23.815,23.815,155066.0
2023-01-24,23.815,23.84,23.815,23.83,288698.0
2023-01-25,23.835,23.9,23.835,23.89,316826.0
2023-01-26,23.88,23.89,23.86,23.87,203113.0
2023-01-27,23.845,23.845,23.815,23.83,141966.0
2023-01-30,23.825,23.825,23.805,23.815,187946.0
2023-01-31,23.815,23.835,23.79,23.815,132038.0
2023-02-01,23.835,23.88,23.805,23.88,171207.0
2023-02-02,23.905,23.925,23.89,23.905,297197.0
2023-02-03,23.88,23.88,23.825,23.835,257098.0
2023-02-06,23.805,23.805,23.75,23.76,193843.0
2023-02-07,23.77,23.77,23.685,23.72,412300.0
2023-02-08,23.77,23.77,23.735,23.75,261984.0
2023-02-09,23.815,23.815,23.74,23.75,122723.0
2023-02-10,23.695,23.705,23.66,23.68,166257.0
2023-02-13,23.685,23.695,23.68,23.695,92597.0
2023-02-14,23.695,23.695,23.615,23.625,106901.0
2023-02-15,23.63,23.63,23.595,23.625,112257.0
2023-02-16,23.64,23.66,23.625,23.625,112825.0
2023-02-17,23.63,23.66,23.625,23.63,112936.0
2023-02-21,23.595,23.625,23.565,23.585,120808.0
2023-02-22,23.605,23.605,23.57,23.57,144011.0
2023-02-23,23.615,23.635,23.58,23.635,122874.0
2023-02-24,23.58,23.6,23.545,23.55,211915.0
2023-02-27,23.57,23.605,23.57,23.6,113581.0
2023-02-28,23.605,23.635,23.59,23.635,207061.0
2023-03-01,23.605,23.635,23.58,23.59,122358.0
2023-03-02,23.56,23.58,23.55,23.58,278538.0
2023-03-03,23.625,23.645,23.6,23.645,83376.0
2023-03-06,23.66,23.67,23.6,23.6,74069.0
2023-03-07,23.635,23.655,23.6,23.605,120028.0
2023-03-08,23.645,23.66,23.615,23.645,84438.0
2023-03-09,23.66,23.715,23.645,23.71,210753.0
2023-03-10,23.775,23.855,23.775,23.835,95455.0
2023-03-13,23.995,24.065,23.965,24.06,240163.0
2023-03-14,23.965,24.005,23.89,23.94,177225.0
2023-03-15,24.01,24.085,23.985,24.03,182215.0
2023-03-16,24.01,24.05,23.875,23.875,202892.0
2023-03-17,23.91,24.03,23.91,24.01,159604.0
2023-03-20,23.965,24.04,23.9,23.94,73506.0
2023-03-21,23.92,23.945,23.885,23.89,142605.0
2023-03-22,23.905,24.055,23.905,24.025,112050.0
2023-03-23,24.015,24.07,24.015,24.07,179999.0
2023-03-24,24.125,24.165,24.045,24.055,142436.0
2023-03-27,24.025,24.025,23.935,23.94,143885.0
2023-03-28,23.935,23.935,23.885,23.895,143475.0
2023-03-29,23.88,23.905,23.87,23.87,130507.0
2023-03-30,23.88,23.915,23.87,23.915,235241.0
2023-03-31,23.885,23.94,23.885,23.925,116543.0
2023-04-03,23.905,23.99,23.885,23.98,96210.0
2023-04-04,23.95,24.06,23.95,24.045,193133.0
2023-04-05,24.06,24.11,24.025,24.025,147718.0
2023-04-06,24.025,24.045,24.005,24.025,68627.0
2023-04-10,23.95,23.95,23.915,23.925,85018.0
2023-04-11,23.95,23.95,23.895,23.935,67293.0
2023-04-12,23.96,23.995,23.895,23.935,91661.0
2023-04-13,23.96,23.97,23.895,23.905,99055.0
2023-04-14,23.915,23.915,23.83,23.86,169078.0
2023-04-17,23.84,23.87,23.82,23.83,77586.0
2023-04-18,23.85,23.88,23.82,23.85,73299.0
2023-04-19,23.86,23.86,23.82,23.84,114286.0
2023-04-20,23.885,23.915,23.88,23.885,114040.0
2023-04-21,23.97,23.99,23.905,23.94,86771.0
2023-04-24,23.935,23.965,23.93,23.945,105721.0
2023-04-25,23.995,24.075,23.985,24.075,215300.0
2023-04-26,24.04,24.04,23.975,24.0,86399.0
2023-04-27,23.985,23.985,23.935,23.935,74336.0
2023-04-28,23.985,24.03,23.975,24.01,77623.0
2023-05-01,24.0,24.0,23.935,23.945,146972.0
2023-05-02,23.955,24.06,23.955,24.04,133104.0
2023-05-03,24.075,24.105,24.05,24.105,127640.0
2023-05-04,24.04,24.14,24.04,24.105,105248.0
2023-05-05,24.03,24.03,23.995,24.01,156252.0
2023-05-08,24.0,24.01,23.965,23.965,123529.0
2023-05-09,23.975,23.995,23.965,23.965,157918.0
2023-05-10,24.01,24.04,23.985,24.02,136344.0
2023-05-11,24.075,24.105,24.05,24.055,106218.0
2023-05-12,24.065,24.065,24.01,24.015,81622.0
2023-05-15,24.0,24.0,23.975,23.98,81070.0
2023-05-16,23.93,23.93,23.88,23.88,92506.0
2023-05-17,23.89,23.89,23.845,23.88,141052.0
2023-05-18,23.835,23.855,23.81,23.825,108913.0
2023-05-19,23.855,23.9,23.81,23.89,126709.0
2023-05-23,23.825,23.825,23.8,23.81,108280.0
2023-05-24,23.825,23.825,23.775,23.775,54632.0
2023-05-25,23.785,23.785,23.75,23.765,50382.0
2023-05-26,23.73,23.75,23.705,23.72,74210.0
2023-05-29,23.74,23.75,23.705,23.71,46098.0
2023-05-30,23.75,23.775,23.75,23.76,71378.0
2023-05-31,23.765,23.815,23.76,23.785,293246.0
2023-06-01,23.815,23.84,23.805,23.815,70644.0
2023-06-02,23.785,23.805,23.765,23.765,69266.0
2023-06-05,23.75,23.815,23.73,23.765,83890.0
2023-06-06,23.765,23.785,23.73,23.73,69005.0
2023-06-07,23.75,23.75,23.61,23.63,338181.0
2023-06-08,23.665,23.695,23.655,23.675,122361.0
2023-06-09,23.665,23.705,23.665,23.695,116978.0
2023-06-12,23.72,23.74,23.695,23.72,88633.0
2023-06-13,23.75,23.75,23.63,23.655,129127.0
2023-06-14,23.685,23.71,23.645,23.665,111850.0
2023-06-15,23.705,23.73,23.685,23.71,82518.0
2023-06-16,23.705,23.71,23.665,23.695,61773.0
2023-06-19,23.655,23.685,23.655,23.655,38850.0
2023-06-20,23.695,23.73,23.685,23.71,138775.0
2023-06-21,23.655,23.685,23.64,23.675,175497.0
2023-06-22,23.63,23.655,23.59,23.59,87480.0
2023-06-23,23.665,23.685,23.62,23.655,65160.0
2023-06-26,23.67,23.7,23.665,23.68,58634.0
2023-06-27,23.71,23.735,23.67,23.71,97918.0
2023-06-28,23.735,23.765,23.71,23.735,80626.0
2023-06-29,23.68,23.69,23.655,23.665,116976.0
2023-06-30,23.72,23.745,23.68,23.735,189980.0
2023-07-04,23.68,23.7,23.67,23.7,69780.0
2023-07-05,23.68,23.69,23.645,23.665,131544.0
2023-07-06,23.6,23.625,23.58,23.625,162550.0
2023-07-07,23.58,23.625,23.58,23.6,87658.0
2023-07-10,23.59,23.625,23.59,23.615,62695.0
2023-07-11,23.605,23.62,23.59,23.6,105214.0
2023-07-12,23.665,23.71,23.645,23.69,244419.0
2023-07-13,23.73,23.755,23.71,23.73,143471.0
2023-07-14,23.71,23.73,23.71,23.72,87396.0
2023-07-17,23.71,23.72,23.69,23.7,78455.0
2023-07-18,23.745,23.765,23.73,23.745,112253.0
2023-07-19,23.745,23.765,23.72,23.74,56282.0
2023-07-20,23.7,23.72,23.655,23.68,89189.0
2023-07-21,23.72,23.735,23.7,23.735,105543.0
2023-07-24,23.735,23.735,23.655,23.68,111022.0
2023-07-25,23.64,23.67,23.635,23.635,65447.0
2023-07-26,23.68,23.705,23.66,23.69,84027.0
2023-07-27,23.66,23.67,23.605,23.615,119460.0
2023-07-28,23.635,23.68,23.635,23.66,118527.0
2023-07-31,23.67,23.705,23.66,23.705,71101.0
2023-08-01,23.625,23.68,23.625,23.65,58498.0
2023-08-02,23.66,23.69,23.64,23.68,125113.0
2023-08-03,23.635,23.68,23.635,23.67,89659.0
2023-08-04,23.705,23.8,23.705,23.8,121133.0
2023-08-08,23.82,23.83,23.77,23.77,64194.0
2023-08-09,23.78,23.8,23.745,23.77,49335.0
2023-08-10,23.765,23.78,23.735,23.745,49778.0
2023-08-11,23.705,23.715,23.69,23.69,96001.0
2023-08-14,23.69,23.705,23.67,23.69,57793.0
2023-08-15,23.64,23.67,23.635,23.65,94870.0
2023-08-16,23.635,23.66,23.615,23.625,76586.0
2023-08-17,23.65,23.66,23.615,23.635,70663.0
2023-08-18,23.64,23.68,23.64,23.65,62314.0
2023-08-21,23.64,23.66,23.615,23.65,111172.0
2023-08-22,23.625,23.635,23.615,23.615,56889.0
2023-08-23,23.67,23.715,23.67,23.705,91962.0
2023-08-24,23.67,23.7,23.66,23.67,101203.0
2023-08-25,23.68,23.685,23.64,23.68,75128.0
2023-08-28,23.68,23.685,23.67,23.685,63087.0
2023-08-29,23.67,23.76,23.67,23.75,114667.0
2023-08-30,23.76,23.78,23.76,23.76,67605.0
2023-08-31,23.79,23.8,23.77,23.8,93873.0
2023-09-01,23.835,23.865,23.815,23.825,334095.0
2023-09-05,23.81,23.815,23.76,23.78,100728.0
2023-09-06,23.77,23.79,23.735,23.75,116619.0
2023-09-07,23.75,23.8,23.75,23.79,55788.0
2023-09-08,23.8,23.815,23.76,23.77,81707.0
2023-09-11,23.76,23.78,23.75,23.77,91345.0
2023-09-12,23.76,23.78,23.75,23.78,152826.0
2023-09-13,23.76,23.81,23.745,23.79,83640.0
2023-09-14,23.81,23.81,23.78,23.81,72246.0
2023-09-15,23.78,23.81,23.76,23.76,61317.0
2023-09-18,23.75,23.78,23.745,23.745,67813.0
2023-09-19,23.67,23.685,23.66,23.67,86879.0
2023-09-20,23.685,23.695,23.65,23.655,86324.0
2023-09-21,23.64,23.67,23.62,23.64,111692.0
2023-09-22,23.66,23.685,23.66,23.67,171049.0
2023-09-25,23.65,23.665,23.64,23.64,67526.0
2023-09-26,23.675,23.675,23.64,23.65,98244.0
2023-09-27,23.66,23.66,23.6,23.63,132472.0
2023-09-28,23.65,23.66,23.61,23.65,145211.0
2023-09-29,23.685,23.715,23.675,23.695,129259.0
2023-10-02,23.705,23.705,23.66,23.665,77277.0
2023-10-03,23.595,23.62,23.575,23.595,79715.0
2023-10-04,23.62,23.66,23.62,23.64,64510.0
2023-10-05,23.675,23.695,23.675,23.69,300079.0
2023-10-06,23.65,23.685,23.63,23.66,85560.0
2023-10-10,23.705,23.77,23.705,23.77,63044.0
2023-10-11,23.75,23.77,23.75,23.77,63461.0
2023-10-12,23.735,23.74,23.705,23.715,65777.0
2023-10-13,23.76,23.76,23.695,23.715,142485.0
2023-10-16,23.685,23.705,23.665,23.685,137932.0
2023-10-17,23.685,23.705,23.685,23.695,91165.0
2023-10-18,23.675,23.695,23.66,23.685,74496.0
2023-10-19,23.665,23.695,23.665,23.695,101051.0
2023-10-20,23.695,23.75,23.695,23.75,116874.0
2023-10-23,23.74,23.8,23.74,23.8,122892.0
2023-10-24,23.78,23.815,23.77,23.815,135055.0
2023-10-25,23.77,23.79,23.76,23.77,125949.0
2023-10-26,23.825,23.855,23.825,23.845,123831.0
2023-10-27,23.845,23.91,23.845,23.9,103412.0
2023-10-30,23.865,23.875,23.855,23.875,76048.0
2023-10-31,23.875,23.88,23.86,23.875,138011.0
2023-11-01,23.89,23.975,23.89,23.975,170940.0
2023-11-02,23.985,23.995,23.955,23.965,106468.0
2023-11-03,24.07,24.105,24.04,24.08,219185.0
2023-11-06,24.04,24.07,24.03,24.04,131884.0
2023-11-07,24.06,24.08,24.05,24.07,90775.0
2023-11-08,24.06,24.08,24.05,24.08,114192.0
2023-11-09,24.05,24.07,23.975,23.985,93078.0
2023-11-10,24.03,24.05,23.985,24.015,98380.0
2023-11-13,23.955,24.03,23.955,24.03,35646.0
2023-11-14,24.09,24.135,24.09,24.125,122088.0
2023-11-15,24.08,24.08,24.04,24.06,140515.0
2023-11-16,24.115,24.135,24.1,24.115,115983.0
2023-11-17,24.115,24.125,24.1,24.115,123737.0
2023-11-20,24.105,24.145,24.105,24.145,121021.0
2023-11-21,24.155,24.175,24.135,24.155,93273.0
2023-11-22,24.185,24.195,24.135,24.175,138045.0
2023-11-23,24.155,24.175,24.135,24.135,126267.0
2023-11-24,24.12,24.145,24.11,24.135,146973.0
2023-11-27,24.135,24.195,24.135,24.175,81188.0
2023-11-28,24.185,24.26,24.175,24.26,386269.0
2023-11-29,24.325,24.325,24.295,24.305,136238.0
2023-11-30,24.305,24.315,24.275,24.315,149905.0
2023-12-01,24.275,24.4,24.275,24.38,465149.0
2023-12-04,24.36,24.39,24.335,24.37,235254.0
2023-12-05,24.4,24.435,24.4,24.425,205523.0
2023-12-06,24.435,24.465,24.435,24.465,120802.0
2023-12-07,24.455,24.485,24.445,24.465,156671.0
2023-12-08,24.42,24.425,24.39,24.42,136534.0
2023-12-11,24.345,24.39,24.345,24.37,113006.0
2023-12-12,24.39,24.405,24.37,24.37,193837.0
2023-12-13,24.41,24.56,24.39,24.56,188817.0
2023-12-14,24.58,24.615,24.57,24.585,176657.0
2023-12-15,24.615,24.625,24.56,24.595,67595.0
2023-12-18,24.56,24.58,24.54,24.56,79588.0
2023-12-19,24.56,24.58,24.54,24.56,205253.0
2023-12-20,24.605,24.635,24.585,24.615,91570.0
2023-12-21,24.655,24.66,24.595,24.635,206811.0
2023-12-22,24.625,24.645,24.56,24.625,148909.0
2023-12-27,24.66,24.665,24.615,24.645,119352.0
2023-12-28,24.63,24.655,24.62,24.63,76474.0
2023-12-29,24.63,24.685,24.62,24.63,74291.0
2024-01-02,24.61,24.64,24.6,24.62,127609.0
2024-01-03,24.59,24.645,24.59,24.62,165540.0
2024-01-04,24.58,24.61,24.56,24.56,158419.0
2024-01-05,24.535,24.63,24.535,24.57,175297.0
2024-01-08,24.56,24.62,24.56,24.58,119316.0
2024-01-09,24.58,24.61,24.57,24.6,66533.0
2024-01-10,24.6,24.62,24.56,24.56,118333.0
2024-01-11,24.59,24.63,24.57,24.62,87468.0
2024-01-12,24.655,24.695,24.64,24.645,78731.0
2024-01-15,24.61,24.665,24.61,24.64,86550.0
2024-01-16,24.62,24.645,24.56,24.57,87389.0
2024-01-17,24.505,24.535,24.485,24.515,72148.0
2024-01-18,24.485,24.515,24.48,24.515,95788.0
2024-01-19,24.485,24.505,24.48,24.485,102532.0
2024-01-22,24.505,24.555,24.505,24.525,149191.0
2024-01-23,24.505,24.525,24.495,24.515,96953.0
2024-01-24,24.57,24.57,24.525,24.525,121825.0
2024-01-25,24.565,24.595,24.545,24.565,94174.0
2024-01-26,24.53,24.555,24.52,24.53,83263.0
2024-01-29,24.555,24.575,24.535,24.565,92145.0
2024-01-30,24.585,24.595,24.535,24.575,174672.0
2024-01-31,24.615,24.64,24.595,24.62,126514.0
2024-02-01,24.65,24.69,24.63,24.67,159184.0
2024-02-02,24.595,24.615,24.565,24.585,124101.0
2024-02-05,24.5,24.545,24.49,24.51,185127.0
2024-02-06,24.53,24.575,24.53,24.565,112878.0
2024-02-07,24.555,24.585,24.535,24.545,73989.0
2024-02-08,24.53,24.535,24.5,24.51,183456.0
2024-02-09,24.5,24.52,24.49,24.51,54025.0
2024-02-12,24.5,24.53,24.49,24.5,62725.0
2024-02-13,24.435,24.45,24.425,24.435,73490.0
2024-02-14,24.46,24.51,24.46,24.5,126606.0
2024-02-15,24.52,24.545,24.505,24.53,92924.0
2024-02-16,24.48,24.53,24.47,24.51,86353.0
2024-02-20,24.585,24.605,24.565,24.585,140234.0
2024-02-21,24.585,24.595,24.545,24.575,77151.0
2024-02-22,24.585,24.585,24.545,24.565,69952.0
2024-02-23,24.595,24.625,24.57,24.625,124985.0
2024-02-26,24.605,24.625,24.58,24.595,82029.0
2024-02-27,24.585,24.605,24.58,24.595,125108.0
2024-02-28,24.595,24.615,24.58,24.615,182232.0
2024-02-29,24.605,24.645,24.605,24.645,118264.0
2024-03-01,24.645,24.69,24.615,24.69,119689.0
2024-03-04,24.655,24.67,24.65,24.665,105716.0
2024-03-05,24.71,24.74,24.7,24.72,181498.0
2024-03-06,24.72,24.75,24.7,24.72,82103.0
2024-03-07,24.73,24.75,24.69,24.72,58922.0
2024-03-08,24.73,24.76,24.73,24.76,63229.0
2024-03-11,24.75,24.75,24.72,24.74,136370.0
2024-03-12,24.68,24.72,24.68,24.69,199087.0
2024-03-13,24.71,24.71,24.68,24.68,109659.0
2024-03-14,24.655,24.655,24.615,24.625,115410.0
2024-03-15,24.625,24.645,24.615,24.625,22953.0
2024-03-18,24.635,24.635,24.595,24.595,100907.0
2024-03-19,24.69,24.71,24.68,24.7,86132.0
2024-03-20,24.69,24.74,24.67,24.73,203987.0
2024-03-21,24.73,24.75,24.7,24.71,89831.0
2024-03-22,24.76,24.77,24.74,24.76,89860.0
2024-03-25,24.735,24.76,24.725,24.735,115091.0
2024-03-26,24.715,24.725,24.695,24.715,44507.0
2024-03-27,24.74,24.76,24.725,24.76,128126.0
2024-03-28,24.715,24.75,24.715,24.75,60951.0
2024-04-01,24.695,24.715,24.655,24.675,139414.0
2024-04-02,24.65,24.695,24.65,24.695,834848.0
2024-04-03,24.65,24.705,24.65,24.695,132664.0
2024-04-04,24.705,24.74,24.695,24.74,88542.0
2024-04-05,24.74,24.77,24.705,24.725,69749.0
2024-04-08,24.705,24.725,24.695,24.705,147010.0
2024-04-09,24.75,24.76,24.735,24.74,67441.0
2024-04-10,24.675,24.695,24.64,24.65,101113.0
2024-04-11,24.665,24.685,24.64,24.655,41586.0
2024-04-12,24.695,24.725,24.695,24.705,75651.0
2024-04-15,24.63,24.655,24.63,24.65,101684.0
2024-04-16,24.665,24.7,24.665,24.665,72360.0
2024-04-17,24.665,24.705,24.665,24.695,50943.0
2024-04-18,24.685,24.695,24.65,24.655,60176.0
2024-04-19,24.665,24.685,24.655,24.665,81910.0
2024-04-22,24.65,24.675,24.65,24.665,51617.0
2024-04-23,24.65,24.685,24.65,24.66,61078.0
2024-04-24,24.67,24.68,24.645,24.66,55318.0
2024-04-25,24.615,24.635,24.605,24.605,101615.0
2024-04-26,24.635,24.655,24.625,24.635,119082.0
2024-04-29,24.665,24.68,24.655,24.665,60493.0
2024-04-30,24.635,24.665,24.625,24.635,41308.0
2024-05-01,24.665,24.7,24.645,24.68,48706.0
2024-05-02,24.69,24.73,24.67,24.73,61522.0
2024-05-03,24.785,24.795,24.765,24.785,46393.0
2024-05-06,24.775,24.785,24.76,24.775,320197.0
2024-05-07,24.815,24.815,24.785,24.785,61170.0
2024-05-08,24.775,24.785,24.765,24.775,46920.0
2024-05-09,24.775,24.795,24.765,24.785,29931.0
2024-05-10,24.73,24.75,24.72,24.72,54445.0
2024-05-13,24.765,24.765,24.72,24.73,50814.0
2024-05-14,24.74,24.76,24.73,24.74,28878.0
2024-05-15,24.805,24.835,24.795,24.825,75346.0
2024-05-16,24.815,24.835,24.815,24.825,72299.0
2024-05-17,24.815,24.825,24.78,24.795,65196.0
2024-05-21,24.855,24.865,24.835,24.845,49018.0
2024-05-22,24.82,24.83,24.81,24.83,91171.0
2024-05-23,24.83,24.83,24.8,24.82,66159.0
2024-05-24,24.81,24.82,24.8,24.81,28640.0
2024-05-27,24.81,24.82,24.785,24.785,67151.0
2024-05-28,24.8,24.81,24.755,24.775,79703.0
2024-05-29,24.745,24.765,24.725,24.745,49615.0
2024-05-30,24.785,24.8,24.765,24.795,31747.0
2024-05-31,24.85,24.87,24.84,24.87,90242.0
2024-06-03,24.85,24.925,24.85,24.925,115555.0
2024-06-04,24.945,24.975,24.925,24.975,136518.0
2024-06-05,24.975,25.02,24.965,25.02,150374.0
2024-06-06,25.02,25.03,25.01,25.03,20363.0
2024-06-07,25.01,25.01,24.975,24.985,44004.0
2024-06-10,24.975,24.985,24.965,24.985,78189.0
2024-06-11,24.995,25.01,24.985,25.005,40150.0
2024-06-12,25.08,25.1,25.04,25.04,216695.0
2024-06-13,25.08,25.11,25.07,25.11,135122.0
2024-06-14,25.1,25.125,25.1,25.11,43366.0
2024-06-17,25.08,25.1,25.08,25.1,62602.0
2024-06-18,25.125,25.135,25.11,25.135,70465.0
2024-06-19,25.115,25.135,25.11,25.115,38634.0
2024-06-20,25.09,25.1,25.08,25.1,119388.0
2024-06-21,25.09,25.125,25.08,25.09,48951.0
2024-06-24,25.11,25.11,25.08,25.1,41679.0
2024-06-25,25.04,25.065,25.03,25.055,49937.0
2024-06-26,25.03,25.03,25.01,25.01,35777.0
2024-06-27,25.02,25.03,25.0,25.02,55888.0
2024-06-28,25.045,25.065,25.03,25.045,46345.0
2024-07-02,25.0,25.01,24.99,25.0,133575.0
2024-07-03,25.0,25.045,24.99,25.02,103302.0
2024-07-04,25.0,25.02,25.0,25.01,68733.0
2024-07-05,25.065,25.095,25.065,25.085,106747.0
2024-07-08,25.095,25.115,25.085,25.095,124918.0
2024-07-09,25.095,25.105,25.075,25.095,40274.0
2024-07-10,25.125,25.135,25.105,25.125,31844.0
2024-07-11,25.16,25.18,25.155,25.16,62592.0
2024-07-12,25.17,25.195,25.17,25.19,34011.0
2024-07-15,25.2,25.23,25.19,25.2,98220.0
2024-07-16,25.23,25.24,25.22,25.23,45128.0
2024-07-17,25.2,25.24,25.19,25.23,50081.0
2024-07-18,25.24,25.25,25.21,25.22,36245.0
2024-07-19,25.2,25.23,25.2,25.2,35035.0
2024-07-22,25.22,25.23,25.19,25.2,55691.0
2024-07-23,25.22,25.24,25.21,25.23,62783.0
2024-07-24,25.265,25.285,25.26,25.26,66924.0
2024-07-25,25.275,25.305,25.265,25.275,54176.0
2024-07-26,25.325,25.325,25.305,25.325,85455.0
2024-07-29,25.335,25.345,25.325,25.345,42644.0
2024-07-30,25.37,25.38,25.355,25.38,57490.0
2024-07-31,25.37,25.41,25.36,25.41,78600.0
2024-08-01,25.43,25.475,25.42,25.475,74541.0
2024-08-02,25.535,25.585,25.535,25.575,92847.0
2024-08-06,25.535,25.545,25.485,25.515,103822.0
2024-08-07,25.495,25.505,25.47,25.475,184762.0
2024-08-08,25.45,25.485,25.45,25.47,63372.0
2024-08-09,25.495,25.515,25.485,25.495,33691.0
2024-08-12,25.495,25.525,25.485,25.515,88299.0
2024-08-13,25.555,25.575,25.545,25.575,77664.0
2024-08-14,25.565,25.585,25.555,25.565,71254.0
2024-08-15,25.545,25.545,25.525,25.535,60413.0
2024-08-16,25.545,25.565,25.515,25.545,130139.0
2024-08-19,25.535,25.545,25.525,25.535,73785.0
2024-08-20,25.585,25.59,25.575,25.585,34853.0
2024-08-21,25.565,25.61,25.565,25.6,57948.0
2024-08-22,25.565,25.575,25.545,25.545,43436.0
2024-08-23,25.585,25.61,25.565,25.59,49793.0
2024-08-26,25.6,25.61,25.59,25.6,70271.0
2024-08-27,25.59,25.6,25.565,25.59,58782.0
2024-08-28,25.59,25.6,25.575,25.585,40279.0
2024-08-29,25.565,25.575,25.555,25.575,37613.0
2024-08-30,25.575,25.575,25.55,25.555,46322.0
2024-09-03,25.59,25.61,25.585,25.6,67072.0
2024-09-04,25.64,25.68,25.63,25.68,41852.0
2024-09-05,25.7,25.71,25.68,25.7,41248.0
2024-09-06,25.7,25.755,25.69,25.725,57172.0
2024-09-09,25.735,25.765,25.725,25.755,80000.0
2024-09-10,25.765,25.785,25.745,25.785,52603.0
2024-09-11,25.765,25.795,25.755,25.765,62949.0
2024-09-12,25.775,25.795,25.755,25.795,64159.0
2024-09-13,25.815,25.825,25.795,25.825,50678.0
2024-09-16,25.86,25.88,25.85,25.87,53432.0
2024-09-17,25.88,25.88,25.83,25.84,45193.0
2024-09-18,25.825,25.87,25.805,25.84,36858.0
2024-09-19,25.83,25.85,25.83,25.85,115792.0
2024-09-20,25.84,25.86,25.825,25.86,56151.0
2024-09-23,25.84,25.87,25.825,25.87,87938.0
2024-09-24,25.855,25.88,25.845,25.87,74334.0
2024-09-25,25.855,25.86,25.825,25.835,115699.0
2024-09-26,25.855,25.855,25.825,25.835,150596.0
2024-09-27,25.86,25.9,25.855,25.89,108369.0
2024-09-30,25.91,25.91,25.86,25.87,59757.0
2024-10-01,25.87,25.89,25.86,25.88,107988.0
2024-10-02,25.845,25.87,25.835,25.87,335827.0
2024-10-03,25.825,25.825,25.795,25.805,202024.0
2024-10-04,25.72,25.735,25.685,25.69,122108.0
2024-10-07,25.67,25.69,25.65,25.68,188686.0
2024-10-08,25.68,25.7,25.67,25.69,92630.0
2024-10-09,25.69,25.7,25.65,25.7,74069.0
2024-10-10,25.72,25.755,25.71,25.755,45445.0
2024-10-11,25.735,25.795,25.72,25.785,83621.0
2024-10-15,25.825,25.845,25.805,25.835,74913.0
2024-10-16,25.86,25.86,25.845,25.86,73463.0
2024-10-17,25.835,25.845,25.815,25.825,60961.0
2024-10-18,25.855,25.87,25.845,25.86,49775.0
2024-10-21,25.835,25.855,25.805,25.805,55676.0
2024-10-22,25.825,25.835,25.795,25.825,80771.0
2024-10-23,25.805,25.825,25.785,25.795,68242.0
2024-10-24,25.795,25.815,25.785,25.795,61825.0
2024-10-25,25.825,25.825,25.775,25.785,50500.0
2024-10-28,25.805,25.805,25.78,25.8,40909.0
2024-10-29,25.75,25.805,25.75,25.8,62999.0
2024-10-30,25.825,25.825,25.79,25.79,100583.0
2024-10-31,25.8,25.815,25.77,25.8,49201.0
2024-11-01,25.805,25.835,25.77,25.78,56469.0
2024-11-04,25.825,25.835,25.79,25.805,68364.0
2024-11-05,25.79,25.8,25.75,25.77,130507.0
2024-11-06,25.72,25.78,25.72,25.77,68925.0
2024-11-07,25.8,25.825,25.79,25.825,79975.0
2024-11-08,25.845,25.855,25.815,25.825,210683.0
2024-11-11,25.865,25.865,25.815,25.825,39241.0
2024-11-12,25.805,25.805,25.76,25.77,133814.0
2024-11-13,25.805,25.835,25.77,25.79,74021.0
2024-11-14,25.815,25.815,25.77,25.78,76810.0
2024-11-15,25.78,25.815,25.77,25.815,65972.0
2024-11-18,25.805,25.805,25.79,25.805,66157.0
2024-11-19,25.77,25.805,25.77,25.78,104038.0
2024-11-20,25.76,25.77,25.72,25.74,89418.0
2024-11-21,25.725,25.735,25.655,25.665,129301.0
2024-11-22,25.685,25.685,25.645,25.675,99897.0
2024-11-25,25.745,25.77,25.735,25.76,55824.0
2024-11-26,25.8,25.82,25.78,25.8,81278.0
2024-11-27,25.82,25.84,25.81,25.83,112132.0
2024-11-28,25.86,25.86,25.83,25.84,53020.0
2024-11-29,25.9,25.955,25.89,25.955,90854.0
2024-12-02,25.89,25.965,25.89,25.955,91405.0
2024-12-03,25.925,25.945,25.915,25.925,172749.0
2024-12-04,25.9,25.985,25.9,25.985,139496.0
2024-12-05,25.935,25.975,25.935,25.965,72948.0
2024-12-06,26.055,26.08,26.035,26.06,109737.0
2024-12-09,26.07,26.07,26.035,26.055,89514.0
2024-12-10,26.045,26.06,26.035,26.06,82693.0
2024-12-11,26.08,26.11,26.005,26.025,105834.0
2024-12-12,26.005,26.025,25.985,25.995,44731.0
2024-12-13,25.995,25.995,25.975,25.975,174758.0
2024-12-16,25.995,25.995,25.945,25.995,90639.0
2024-12-17,25.995,26.015,25.975,25.995,247673.0
2024-12-18,26.005,26.005,25.935,25.945,150126.0
2024-12-19,25.925,25.925,25.89,25.915,134313.0
2024-12-20,25.955,25.975,25.935,25.975,258139.0
2024-12-23,25.985,25.985,25.955,25.985,82172.0
2024-12-24,25.935,25.975,25.935,25.975,40145.0
2024-12-27,25.965,26.005,25.965,25.995,98148.0
2024-12-30,25.995,26.035,25.99,26.025,86796.0
2024-12-31,26.035,26.075,26.035,26.075,68670.0
2025-01-02,26.055,26.075,26.035,26.045,144157.0
2025-01-03,26.105,26.105,26.055,26.065,72210.0
2025-01-06,26.055,26.085,26.045,26.075,208239.0
2025-01-07,26.035,26.075,26.035,26.055,104635.0
2025-01-08,26.025,26.045,25.995,26.045,38980.0
2025-01-09,26.045,26.065,26.025,26.045,53555.0
2025-01-10,25.97,25.99,25.945,25.95,62736.0
2025-01-13,25.93,25.93,25.9,25.92,142119.0
2025-01-14,25.88,25.91,25.87,25.9,104642.0
2025-01-15,25.94,25.995,25.94,25.995,148140.0
2025-01-16,25.995,26.065,25.99,26.055,202769.0
2025-01-17,26.045,26.085,26.035,26.085,141246.0
2025-01-20,26.065,26.105,26.065,26.095,85334.0
2025-01-21,26.085,26.115,26.075,26.105,340581.0
2025-01-22,26.105,26.105,26.055,26.065,96210.0
2025-01-23,26.055,26.085,26.055,26.065,88537.0
2025-01-24,26.065,26.105,26.055,26.105,778076.0
2025-01-27,26.125,26.155,26.125,26.145,63397.0
2025-01-28,26.135,26.175,26.105,26.175,124884.0
2025-01-29,26.155,26.205,26.155,26.185,150286.0
2025-01-30,26.215,26.245,26.185,26.225,341668.0
2025-01-31,26.26,26.28,26.225,26.26,186256.0
2025-02-03,26.39,26.42,26.305,26.33,152663.0
2025-02-04,26.29,26.33,26.27,26.33,153952.0
2025-02-05,26.36,26.36,26.31,26.36,74505.0
2025-02-06,26.33,26.35,26.32,26.35,118073.0
2025-02-07,26.29,26.29,26.27,26.28,137287.0
2025-02-10,26.31,26.33,26.29,26.29,59190.0
2025-02-11,26.29,26.3,26.26,26.27,85596.0
2025-02-12,26.225,26.235,26.205,26.205,75478.0
2025-02-13,26.25,26.28,26.235,26.25,95683.0
2025-02-14,26.28,26.28,26.25,26.26,99150.0
2025-02-18,26.215,26.235,26.205,26.215,113129.0
2025-02-19,26.215,26.225,26.205,26.225,120514.0
2025-02-20,26.205,26.225,26.195,26.205,122982.0
2025-02-21,26.215,26.28,26.215,26.27,100887.0
2025-02-24,26.25,26.31,26.25,26.31,187982.0
2025-02-25,26.33,26.35,26.32,26.35,184092.0
2025-02-26,26.35,26.35,26.32,26.34,100642.0
2025-02-27,26.33,26.37,26.33,26.35,102276.0
2025-02-28,26.35,26.4,26.35,26.4,158978.0
2025-03-03,26.39,26.48,26.37,26.47,220685.0
2025-03-04,26.41,26.49,26.41,26.45,669422.0
2025-03-05,26.43,26.44,26.39,26.4,115970.0
2025-03-06,26.39,26.4,26.32,26.34,356374.0
2025-03-07,26.38,26.4,26.35,26.37,79902.0
2025-03-10,26.42,26.44,26.39,26.42,185265.0
2025-03-11,26.4,26.47,26.39,26.41,134144.0
2025-03-12,26.43,26.43,26.35,26.36,112496.0
2025-03-13,26.35,26.39,26.33,26.38,82924.0
2025-03-14,26.39,26.4,26.37,26.38,121427.0
2025-03-17,26.42,26.44,26.4,26.41,62003.0
2025-03-18,26.36,26.42,26.35,26.41,69352.0
2025-03-19,26.39,26.44,26.38,26.44,49587.0
2025-03-20,26.46,26.47,26.42,26.44,278420.0
2025-03-21,26.44,26.46,26.43,26.44,143048.0
2025-03-24,26.45,26.46,26.41,26.41,148608.0
2025-03-25,26.4,26.46,26.4,26.41,216119.0
2025-03-26,26.41,26.41,26.37,26.37,47512.0
2025-03-27,26.4,26.43,26.39,26.43,74631.0
2025-03-28,26.44,26.47,26.43,26.46,122328.0
2025-03-31,26.47,26.5,26.47,26.49,161944.0
2025-04-01,26.5,26.53,26.49,26.53,47287.0
2025-04-02,26.53,26.54,26.48,26.52,120793.0
2025-04-03,26.53,26.56,26.52,26.53,125073.0
2025-04-04,26.595,26.605,26.53,26.54,160098.0
2025-04-07,26.54,26.56,26.43,26.44,266914.0
2025-04-08,26.39,26.47,26.39,26.43,187671.0
2025-04-09,26.355,26.43,26.3,26.355,518397.0
2025-04-10,26.38,26.39,26.325,26.335,125082.0
2025-04-11,26.335,26.355,26.295,26.305,126969.0
2025-04-14,26.36,26.41,26.345,26.41,287957.0
2025-04-15,26.42,26.43,26.39,26.43,66735.0
2025-04-16,26.45,26.45,26.41,26.44,133122.0
2025-04-17,26.43,26.45,26.42,26.45,85456.0
2025-04-21,26.41,26.43,26.4,26.41,90463.0
2025-04-22,26.43,26.43,26.4,26.42,103793.0
2025-04-23,26.45,26.45,26.36,26.38,78420.0
2025-04-24,26.41,26.43,26.39,26.42,75613.0
2025-04-25,26.445,26.445,26.415,26.435,68871.0
2025-04-28,26.405,26.46,26.395,26.455,46825.0
2025-04-29,26.445,26.48,26.445,26.48,169026.0
2025-04-30,26.47,26.54,26.47,26.53,89524.0
2025-05-01,26.51,26.52,26.48,26.51,74940.0
2025-05-02,26.48,26.5,26.445,26.47,106199.0
2025-05-05,26.49,26.49,26.46,26.48,146865.0
2025-05-06,26.46,26.5,26.455,26.5,55703.0
2025-05-07,26.5,26.53,26.49,26.53,72387.0
2025-05-08,26.5,26.51,26.46,26.47,236907.0
2025-05-09,26.5,26.52,26.48,26.52,47111.0
2025-05-12,26.48,26.51,26.47,26.49,51179.0
2025-05-13,26.5,26.51,26.46,26.49,125259.0
2025-05-14,26.48,26.5,26.48,26.49,161369.0
2025-05-15,26.5,26.55,26.5,26.55,126942.0
2025-05-16,26.56,26.56,26.53,26.55,52866.0
2025-05-20,26.46,26.49,26.46,26.47,87628.0
2025-05-21,26.425,26.455,26.415,26.425,63057.0
2025-05-22,26.425,26.445,26.415,26.435,126412.0
2025-05-23,26.435,26.465,26.435,26.455,72898.0
2025-05-26,26.455,26.485,26.445,26.475,112424.0
2025-05-27,26.475,26.505,26.465,26.495,157796.0
2025-05-28,26.485,26.525,26.475,26.515,92229.0
2025-05-29,26.505,26.535,26.505,26.525,113940.0
2025-05-30,26.515,26.555,26.515,26.555,64871.0
2025-06-02,26.545,26.565,26.525,26.545,138677.0
2025-06-03,26.545,26.555,26.525,26.535,93175.0
2025-06-04,26.525,26.565,26.525,26.545,95003.0
2025-06-05,26.535,26.555,26.505,26.545,149586.0
2025-06-06,26.465,26.505,26.455,26.475,55144.0
2025-06-09,26.465,26.505,26.455,26.485,68867.0
2025-06-10,26.485,26.505,26.485,26.495,71240.0
2025-06-11,26.485,26.515,26.485,26.495,130844.0
2025-06-12,26.525,26.525,26.495,26.505,93410.0
2025-06-13,26.465,26.505,26.465,26.485,146827.0
2025-06-16,26.465,26.495,26.455,26.475,158734.0
2025-06-17,26.505,26.505,26.475,26.495,97790.0
2025-06-18,26.495,26.545,26.495,26.515,56077.0
2025-06-19,26.535,26.535,26.515,26.515,44490.0
2025-06-20,26.525,26.575,26.515,26.545,127100.0
2025-06-23,26.545,26.61,26.545,26.59,150566.0
2025-06-24,26.565,26.6,26.55,26.585,89184.0
2025-06-25,26.555,26.565,26.545,26.555,64190.0
2025-06-26,26.555,26.595,26.545,26.585,65505.0
2025-06-27,26.585,26.635,26.565,26.595,68293.0
2025-06-30,26.605,26.635,26.585,26.635,65384.0
2025-07-02,26.545,26.575,26.535,26.565,94782.0
2025-07-03,26.555,26.565,26.535,26.555,106108.0
2025-07-04,26.575,26.605,26.555,26.575,78103.0
2025-07-07,26.555,26.565,26.535,26.565,78615.0
2025-07-08,26.545,26.555,26.535,26.555,64708.0
2025-07-09,26.565,26.595,26.545,26.585,79357.0
2025-07-10,26.565,26.575,26.545,26.565,77757.0
2025-07-11,26.535,26.545,26.505,26.515,117075.0
2025-07-14,26.525,26.535,26.505,26.505,85494.0
2025-07-15,26.505,26.515,26.445,26.455,98235.0
2025-07-16,26.465,26.495,26.465,26.495,60069.0
2025-07-17,26.505,26.505,26.465,26.475,81442.0
2025-07-18,26.485,26.515,26.485,26.495,93314.0
2025-07-21,26.525,26.545,26.505,26.525,43925.0
2025-07-22,26.535,26.555,26.535,26.555,70282.0
2025-07-23,26.535,26.555,26.5,26.505,90392.0
2025-07-24,26.495,26.525,26.485,26.515,50493.0
2025-07-25,26.525,26.555,26.505,26.555,48501.0
2025-07-28,26.555,26.555,26.525,26.535,65451.0
2025-07-29,26.555,26.595,26.535,26.595,58764.0
2025-07-30,26.555,26.595,26.555,26.565,108734.0
2025-07-31,26.585,26.605,26.565,26.605,53141.0
2025-08-01,26.635,26.665,26.635,26.665,126853.0
2025-08-05,26.645,26.665,26.635,26.655,59697.0
2025-08-06,26.635,26.665,26.635,26.665,83918.0
2025-08-07,26.645,26.675,26.645,26.655,468393.0
2025-08-08,26.71,26.71,26.675,26.675,81136.0
2025-08-11,26.69,26.7,26.665,26.685,72973.0
2025-08-12,26.675,26.675,26.645,26.665,213838.0
2025-08-13,26.685,26.69,26.675,26.685,113366.0
2025-08-14,26.685,26.685,26.655,26.675,77780.0
2025-08-15,26.655,26.675,26.655,26.665,77556.0
2025-08-18,26.665,26.665,26.645,26.655,104569.0
2025-08-19,26.685,26.69,26.655,26.675,57273.0
2025-08-20,26.665,26.69,26.655,26.675,134828.0
2025-08-21,26.685,26.685,26.64,26.645,121522.0
2025-08-22,26.675,26.69,26.655,26.685,140202.0
2025-08-25,26.675,26.685,26.665,26.675,130059.0
2025-08-26,26.695,26.695,26.675,26.695,111891.0
2025-08-27,26.675,26.695,26.665,26.695,124325.0
2025-08-28,26.695,26.71,26.685,26.695,53531.0
2025-08-29,26.72,26.75,26.71,26.75,129297.0
2025-09-02,26.7,26.73,26.7,26.72,103818.0
2025-09-03,26.71,26.78,26.71,26.75,160057.0
2025-09-04,26.79,26.79,26.76,26.78,90100.0
2025-09-05,26.84,26.86,26.83,26.83,117939.0
2025-09-08,26.87,26.89,26.86,26.88,91521.0
2025-09-09,26.88,26.88,26.85,26.87,89153.0
2025-09-10,26.9,26.91,26.87,26.87,175854.0
2025-09-11,26.89,26.9,26.88,26.9,153956.0
2025-09-12,26.89,26.9,26.87,26.89,98521.0
2025-09-15,26.9,26.91,26.89,26.9,74280.0
2025-09-16,26.93,26.94,26.91,26.92,147340.0
2025-09-17,26.93,26.94,26.9,26.91,99356.0
2025-09-18,26.91,26.93,26.89,26.92,150511.0
2025-09-19,26.95,26.95,26.92,26.94,75467.0
2025-09-22,26.95,26.97,26.94,26.94,130525.0
2025-09-23,26.96,26.96,26.94,26.95,211473.0
2025-09-24,26.94,26.97,26.93,26.95,188802.0
2025-09-25,26.93,26.95,26.92,26.93,211430.0
2025-09-26,26.92,26.94,26.91,26.92,134258.0
2025-09-29,26.94,26.97,26.93,26.96,52380.0
2025-09-30,26.97,26.98,26.96,26.98,56093.0
2025-10-01,26.99,27.0,26.95,26.96,106726.0
2025-10-02,26.97,26.99,26.96,26.98,248569.0
2025-10-03,26.99,27.01,26.97,26.98,133819.0
2025-10-06,26.97,26.98,26.96,26.97,152838.0
2025-10-07,26.98,27.0,26.97,26.98,209621.0
2025-10-08,27.0,27.0,26.97,26.99,125828.0
2025-10-09,26.99,26.99,26.97,26.98,322172.0
2025-10-10,26.96,27.01,26.95,27.01,176823.0
2025-10-14,27.02,27.02,27.0,27.01,204369.0
2025-10-15,27.01,27.04,27.01,27.02,169216.0
2025-10-16,27.03,27.07,27.03,27.06,258139.0
2025-10-17,27.05,27.07,27.05,27.07,177104.0
2025-10-20,27.07,27.1,27.06,27.09,180276.0
2025-10-21,27.09,27.09,27.05,27.06,116980.0
2025-10-22,27.07,27.07,27.05,27.07,278384.0
2025-10-23,27.07,27.07,27.05,27.05,131107.0
2025-10-24,27.09,27.1,27.07,27.08,152157.0
2025-10-27,27.08,27.11,27.07,27.09,145511.0
2025-10-28,27.1,27.11,27.08,27.1,142855.0
2025-10-29,27.09,27.09,27.03,27.04,185317.0
2025-10-30,27.04,27.07,27.03,27.05,312537.0
2025-10-31,27.08,27.08,27.06,27.08,304184.0
2025-11-03,27.07,27.08,27.055,27.08,166375.0
2025-11-04,27.06,27.08,27.05,27.06,153964.0
2025-11-05,27.09,27.09,27.05,27.07,91448.0
2025-11-06,27.09,27.11,27.08,27.09,153295.0
2025-11-07,27.05,27.07,27.04,27.06,164635.0
2025-11-10,27.07,27.07,27.05,27.07,187357.0
2025-11-11,27.09,27.1,27.04,27.09,83933.0
2025-11-12,27.07,27.09,27.05,27.06,205424.0
2025-11-13,27.06,27.07,27.05,27.05,185903.0
2025-11-14,27.04,27.05,27.02,27.02,186079.0
2025-11-17,27.05,27.05,27.02,27.03,171346.0
2025-11-18,27.04,27.05,27.01,27.02,146837.0
2025-11-19,27.05,27.05,27.01,27.03,123493.0
2025-11-20,27.04,27.05,27.03,27.04,107509.0
2025-11-21,27.06,27.08,27.04,27.07,108222.0
2025-11-24,27.07,27.1,27.06,27.09,149809.0
2025-11-25,27.1,27.12,27.09,27.11,224038.0
2025-11-26,27.1,27.12,27.09,27.12,251774.0