Date,Open,High,Low,Close,Volume
2003-03-21,1.4245237269441515,1.4245237269441515,1.3472905849350822,1.3472905849350822,25600.0
2003-03-24,1.3730350148020594,1.3730350148020594,1.3215461493187042,1.3215461493187042,8600.0
2003-03-25,1.3215458312312487,1.3215458312312487,1.287219997370402,1.287219997370402,39400.0
2003-03-26,1.2700568957670726,1.2700568957670726,1.2014051357286497,1.2185680501634952,18400.0
2003-03-27,1.2099869929878198,1.3901978587324793,1.2099869929878198,1.3901978587324793,33300.0
2003-03-28,1.3901977204984206,1.3901977204984206,1.3816162612971206,1.3816162612971206,4700.0
2003-03-31,1.5017565618651585,1.5017565618651585,1.3901975070757084,1.4416862543789712,25200.0
2003-04-01,1.458849568146254,1.458849568146254,1.441686546600606,1.458849568146254,12000.0
2003-04-02,1.4502680896074611,1.4502680896074611,1.4502680896074611,1.4502680896074611,6600.0
2003-04-03,1.424523616023567,1.424523616023567,1.4073606969134986,1.4073606969134986,9600.0
2003-04-04,1.4159418807273398,1.4416862543789712,1.4159418807273398,1.4416862543789712,900.0
2003-04-07,1.4588497582322235,1.4931756011979902,1.4588497582322235,1.4931756011979902,10000.0
2003-04-08,1.4760125015910612,1.4760125015910612,1.3644534231161012,1.3644534231161012,11900.0
2003-04-09,1.3730347472975153,1.3730347472975153,1.3129644329867798,1.3129644329867798,13300.0
2003-04-10,1.3129645328275028,1.4502680896074611,1.3129645328275028,1.4502680896074611,18600.0
2003-04-11,1.35587193268339,1.4502680896074611,1.35587193268339,1.4502680896074611,6200.0
2003-04-14,1.4588495491188254,1.4588495491188254,1.4159421492629385,1.4502680896074611,6800.0
2003-04-15,1.3816162612971206,1.3816162612971206,1.3816162612971206,1.3816162612971206,1000.0
2003-04-16,1.450267994652796,1.450267994652796,1.415942056555725,1.415942056555725,4000.0
2003-04-17,1.3730351394480256,1.3730351394480256,1.3387091919099403,1.3730351394480256,20800.0
2003-04-21,1.4073605976062222,1.450267994652796,1.4073605976062222,1.415942056555725,16000.0
2003-04-22,1.4073604385612914,1.4159418965410089,1.398778980581574,1.398778980581574,12700.0
2003-04-23,1.415942056555725,1.415942056555725,1.415942056555725,1.415942056555725,10800.0
2003-04-24,1.3987791386567197,1.415942056555725,1.3730347618082115,1.415942056555725,19000.0
2003-04-25,1.3730348586933614,1.4073606969134986,1.3730348586933614,1.4073606969134986,14000.0
2003-04-28,1.3387091063962893,1.3387091063962893,1.3387091063962893,1.3387091063962893,500.0
2003-04-29,1.4073603727776598,1.4073603727776598,1.3301271522712332,1.3301271522712332,28200.0
2003-04-30,1.347290755518778,1.3730351394480256,1.3301277306001915,1.3730351394480256,29800.0
2003-05-01,1.3644534231161012,1.3644534231161012,1.3644534231161012,1.3644534231161012,1000.0
2003-05-02,1.3644534785686917,1.3901978587324793,1.3644534785686917,1.3901978587324793,4000.0
2003-05-05,1.3901978587324793,1.398779318787075,1.3901978587324793,1.3901978587324793,7700.0
2003-05-06,1.3730351394480256,1.3730351394480256,1.3730351394480256,1.3730351394480256,4200.0
2003-05-07,1.3730349656047718,1.3730349656047718,1.3472905849350822,1.3472905849350822,2000.0
2003-05-08,1.3472902327032696,1.398778980581574,1.3472902327032696,1.398778980581574,23400.0
2003-05-09,1.398779237358464,1.4073606969134986,1.398779237358464,1.4073606969134986,10700.0
2003-05-12,1.4073606969134986,1.4073606969134986,1.4073606969134986,1.4073606969134986,5000.0
2003-05-13,1.4073606969134986,1.4159421564685326,1.364453399138327,1.4073606969134986,33300.0
2003-05-14,1.4073606969134986,1.4073606969134986,1.4073606969134986,1.4073606969134986,1000.0
2003-05-15,1.4073606969134986,1.4073606969134986,1.4073606969134986,1.4073606969134986,0.0
2003-05-16,1.3901978587324793,1.3901978587324793,1.3558720185140956,1.3901978587324793,9700.0
2003-05-20,1.4159422388962666,1.4159422388962666,1.3901978587324793,1.3901978587324793,2900.0
2003-05-21,1.3901976797072169,1.415942056555725,1.3901976797072169,1.415942056555725,3100.0
2003-05-22,1.458849568146254,1.458849568146254,1.458849568146254,1.458849568146254,4000.0
2003-05-23,1.4674309125518012,1.4674309125518012,1.415942056555725,1.415942056555725,14500.0
2003-05-26,1.415942056555725,1.415942056555725,1.415942056555725,1.415942056555725,12000.0
2003-05-27,1.4760125615775108,1.4760125615775108,1.3901978587324793,1.3901978587324793,9300.0
2003-05-28,1.4760125252238392,1.4760125252238392,1.4674310653806018,1.4760125252238392,14100.0
2003-05-29,1.4845941404565488,1.4931756011979902,1.4845941404565488,1.4931756011979902,8700.0
2003-05-30,1.441686546600606,1.458849568146254,1.441686546600606,1.458849568146254,2000.0
2003-06-02,1.458849568146254,1.458849568146254,1.458849568146254,1.458849568146254,0.0
2003-06-03,1.5017564852539536,1.5017564852539536,1.4416861808322168,1.5017564852539536,27300.0
2003-06-04,1.544664403569587,1.784945514827241,1.5360829426174625,1.784945514827241,69800.0
2003-06-05,1.8707596572018603,1.8707596572018603,1.6819673794477192,1.7162932109306368,200800.0
2003-06-06,1.6991305687911291,1.7334564058013535,1.6733861910334609,1.7334564058013535,163600.0
2003-06-09,1.836434016677496,1.836434016677496,1.6905490131073908,1.6905490131073908,99900.0
2003-06-10,1.6991300851535842,1.6991300851535842,1.5017563739267892,1.6390597851849376,67100.0
2003-06-11,1.6304790307285844,1.6304790307285844,1.5532457838706548,1.5789902676893504,17900.0
2003-06-12,1.6133159058177589,1.630478824661714,1.5875715275518263,1.5961529869738036,82100.0
2003-06-13,1.587571593727056,1.6733862938229374,1.4588495947327695,1.6733862938229374,216000.0
2003-06-16,1.7248751294041618,1.845015776274279,1.7248751294041618,1.81927119118928,133100.0
2003-06-17,1.8192712502702937,1.9050860592781207,1.8192712502702937,1.887923138396186,75400.0
2003-06-18,1.9136674551159991,2.0166449769312087,1.9136674551159991,1.9136674551159991,107000.0
2003-06-19,1.9136674551159991,1.930830375418533,1.887923074662196,1.9136674551159991,78800.0
2003-06-20,1.930830412193583,1.9479933328230077,1.930830412193583,1.930830412193583,78500.0
2003-06-23,1.973737713767144,2.0166450153407043,1.930830412193583,1.930830412193583,34100.0
2003-06-24,1.9308302214764697,1.9308302214764697,1.836434167338576,1.8450156268056568,43500.0
2003-06-25,1.905085777518101,1.930830155033438,1.8707599408309847,1.9222486958616585,14500.0
2003-06-26,1.8450152835896725,1.8450152835896725,1.7162932109306368,1.7162932109306368,72400.0
2003-06-27,1.7248750834291104,1.836434267163431,1.7248750834291104,1.836434267163431,18100.0
2003-06-30,1.8021082228310787,1.836434267163431,1.8021082228310787,1.836434267163431,6500.0
2003-07-02,1.836434278658917,1.9308303385188776,1.8021082341116943,1.8021082341116943,43000.0
2003-07-03,1.930830326432504,1.930830326432504,1.836434267163431,1.836434267163431,25000.0
2003-07-04,1.836434267163431,1.836434267163431,1.836434267163431,1.836434267163431,1000.0
2003-07-07,1.836434167338576,1.8793414646739823,1.836434167338576,1.8450156268056568,18200.0
2003-07-08,1.879341695889264,1.8965046169349788,1.8535973143206903,1.8965046169349788,16300.0
2003-07-09,1.8965045709347357,1.930830412193583,1.8879231106200236,1.930830412193583,15500.0
2003-07-10,1.8021081248721191,1.9308302214764697,1.8021081248721191,1.8450156268056568,35400.0
2003-07-11,1.9308304406010224,1.9308304406010224,1.8879231383961868,1.887923138396186,5000.0
2003-07-14,1.913667519719088,1.922248980160056,1.8450158361913505,1.887923138396186,34900.0
2003-07-15,1.8879231383961868,1.8879231383961868,1.8879231383961868,1.887923138396186,8400.0
2003-07-16,1.8450156268056568,1.8793414646739823,1.7592008275367128,1.8450156268056568,50600.0
2003-07-17,1.845015776274279,1.845015776274279,1.81927119118928,1.81927119118928,5900.0
2003-07-18,1.8192710438062811,1.853597086272739,1.8192710438062811,1.8450156268056568,29400.0
2003-07-21,1.8621788216763748,1.8621788216763748,1.8535973609376977,1.8621788216763748,15800.0
2003-07-22,1.862178757073285,1.8879231383961868,1.8450158361913505,1.887923138396186,42700.0
2003-07-23,1.8879231383961868,1.8879231383961868,1.8106897898293255,1.887923138396186,87800.0
2003-07-24,1.8879226424578344,1.8879226424578344,1.870759726084426,1.8793411842711305,12400.0
2003-07-25,1.862178267897722,1.8879226424578344,1.862178267897722,1.8793411842711305,19600.0
2003-07-28,1.8793411842711305,1.8879226424578344,1.8106893141793952,1.8793411842711305,18800.0
2003-07-29,1.8450157386461856,1.8450157386461856,1.8021082341116943,1.8021082341116943,14000.0
2003-07-30,1.84501594609028,1.84501594609028,1.784945514827241,1.784945514827241,13100.0
2003-07-31,1.802108015909145,1.8106894748573557,1.7849450980127242,1.8106894748573557,6800.0
2003-08-01,1.767782319956524,1.784945239210616,1.7506194007024327,1.767782319956524,8000.0
2003-08-05,1.7506190424135544,1.759200500284284,1.7162932109306368,1.7162932109306368,55100.0
2003-08-06,1.716293592721343,1.716293592721343,1.6476418121848242,1.6733862938229374,76300.0
2003-08-07,1.7162931670162365,1.7162931670162365,1.6304784882056158,1.6562228611590886,42100.0
2003-08-08,1.6390601219087375,1.6905489756451615,1.5875713704713683,1.6304786633358426,67600.0
2003-08-11,1.6733859215769895,1.7162932109306368,1.6733859215769895,1.7162932109306368,63400.0
2003-08-12,1.887923250850903,1.9308305556115253,1.7162938272102448,1.784945514827241,13800.0
2003-08-13,1.7592010271835228,1.8879231383961868,1.7162937249786867,1.887923138396186,19000.0
2003-08-14,1.887922924141063,1.887922924141063,1.8106895843392004,1.8450156268056568,29300.0
2003-08-15,1.8450161522749335,1.8707605380082992,1.8450161522749335,1.8707605380082992,14400.0
2003-08-18,1.8793411842711305,1.8793411842711305,1.8535968097110176,1.8793411842711305,23000.0
2003-08-19,1.8879228207894705,1.913667197781376,1.8879228207894705,1.905085738784074,29300.0
2003-08-20,1.9308299193313156,2.102459286413719,1.9308299193313156,2.059551995792644,66500.0
2003-08-21,2.0938781949805367,2.0938781949805367,1.6819677236860662,1.767782319956524,203400.0
2003-08-22,1.7849454085064245,1.8879231383961868,1.724875185419654,1.887923138396186,30600.0
2003-08-25,1.887923038582532,1.887923038582532,1.7592009341753485,1.8021082341116943,17100.0
2003-08-26,1.8021081390916989,1.8021081390916989,1.750619381882938,1.7592008414177316,18200.0
2003-08-27,1.759200967795034,1.9136674551159991,1.759200967795034,1.9136674551159991,57300.0
2003-08-28,1.8021084367314892,1.84501594609028,1.784945514827241,1.784945514827241,10000.0
2003-08-29,1.8192710146652065,1.8364341379225824,1.7592007993578425,1.793526636676336,76900.0
2003-09-02,1.8450156268056568,1.9479931404106323,1.8450156268056568,1.8450156268056568,20400.0
2003-09-03,1.9737376675660248,1.9909005877937012,1.947993287224513,1.965156207452188,74300.0
2003-09-04,1.965156188946422,1.973737648979449,1.9222488887812883,1.956574728913396,21600.0
2003-09-05,1.9823187292430853,2.0166445627991045,1.9737372708540804,1.999481646021095,83600.0
2003-09-08,2.02522610144718,2.059552140961636,1.999481725259924,2.0338075601762653,47500.0
2003-09-09,2.145367198270087,2.3169966150513264,2.145367198270087,2.2311818043616265,40700.0
2003-09-10,2.2740890537827747,2.3169963519564214,2.231181551010992,2.3169963519564214,66900.0
2003-09-11,2.359903328512404,2.574439994740804,2.316996036186345,2.574439994740804,64600.0
2003-09-12,2.5744403455964378,2.651673482309002,2.3169963519564214,2.3169963519564214,13500.0
2003-09-15,2.5401139559909973,2.574439787083077,2.316995849294388,2.488625209352878,59200.0
2003-09-16,2.4371362581166665,2.488625209352878,2.282670018202308,2.488625209352878,41700.0
2003-09-17,2.4028102453304485,2.4028102453304485,2.153947784133098,2.153947784133098,26000.0
2003-09-18,2.18827361045752,2.274088386211546,2.18827361045752,2.248343810266685,16000.0
2003-09-19,2.2569263357425564,2.2569263357425564,2.145367145946238,2.2054373687452493,33900.0
2003-09-22,2.231181551010992,2.33415927122588,2.231181551010992,2.3169963519564214,53100.0
2003-09-23,2.3341599007477978,2.394230134391818,2.274089667103776,2.394230134391818,17000.0
2003-09-24,2.3513221904953387,2.359903650130068,2.3169963519564214,2.3169963519564214,12900.0
2003-09-25,2.3169964979324944,2.3169964979324944,2.076715408423679,2.2740891970555905,35700.0
2003-09-26,2.2740890887724903,2.2740890887724903,2.145366987672863,2.239763045107288,18500.0
2003-09-29,2.2740891970555905,2.308415037757114,2.2740891970555905,2.2740891970555905,10100.0
2003-09-30,2.2740890537827747,2.3169963519564214,2.1453669546636984,2.3169963519564214,21300.0
2003-10-01,2.308415037757114,2.3169964979324944,2.231181691580536,2.2740891970555905,4800.0
2003-10-02,2.2740889717233763,2.3169962683487344,2.05955228399846,2.1882741738745324,25400.0
2003-10-03,2.171110745490564,2.171110745490564,2.042388885835836,2.0767147150770966,29700.0
2003-10-06,2.042390295959467,2.222601023898636,2.042390295959467,2.214019560663437,22400.0
2003-10-07,2.085296871087056,2.1882743933144906,2.085296871087056,2.1796929331288712,18300.0
2003-10-08,2.231181691580536,2.308415037757114,2.231181691580536,2.2740891970555905,13000.0
2003-10-09,2.162529024878759,2.162529024878759,2.128203199816883,2.162529024878759,14900.0
2003-10-10,2.179691937409697,2.1968548499406357,2.136784656082352,2.162529024878759,23200.0
2003-10-14,2.1367851460706486,2.1711109790038154,2.119622229604065,2.1711109790038154,43500.0
2003-10-15,2.171111255224389,2.1882741738745324,2.11962249927396,2.1882741738745324,17700.0
2003-10-16,2.145366884685881,2.231181478234064,2.085296669202153,2.085296669202153,42800.0
2003-10-17,2.085294820441172,2.102457723934684,2.085294820441172,2.102457723934684,6500.0
2003-10-20,2.033805905362688,2.102457723934684,2.033805905362688,2.102457723934684,11000.0
2003-10-21,2.145367854781849,2.214019560663437,2.145367854781849,2.214019560663437,16800.0
2003-10-22,2.3084148734176284,2.334159252110991,2.231181532739408,2.3084148734176284,85400.0
2003-10-23,2.2311818043616265,2.3169966150513264,2.145367198270087,2.2311818043616265,18400.0
2003-10-24,2.2740895539648216,2.3341597846202697,2.188274734144572,2.3341597846202697,28400.0
2003-10-27,2.23976274224302,2.316996074298439,2.145366697572978,2.2998331570857045,18100.0
2003-10-28,2.299833468072788,2.402810985273979,2.239763045107288,2.239763045107288,19100.0
2003-10-29,2.316996395315408,2.4457182922451786,2.316996395315408,2.4457182922451786,29100.0
2003-10-30,2.4886250482296077,2.522950877099299,2.402810271457299,2.437136100326991,26000.0
2003-10-31,2.4371371300317826,2.4800446388456514,2.359903982443516,2.359903982443516,18000.0
2003-11-03,2.4800449584814688,2.4800449584814688,2.256926743205484,2.394230134391818,38400.0
2003-11-04,2.274088878008229,2.342740549779667,2.2225999195815294,2.342740549779667,39400.0
2003-11-05,2.316996678227812,2.359903982443516,2.2655079131689684,2.359903982443516,43000.0
2003-11-06,2.3599040234946025,2.4800446819866124,2.316996718532516,2.4800446819866124,52500.0
2003-11-07,2.445718439765995,2.445718439765995,2.2740892335073064,2.291252154133175,14700.0
2003-11-10,2.291252008306022,2.31699638760632,2.239763045107288,2.239763045107288,56500.0
2003-11-11,2.2655077185167976,2.377066699892492,2.2655077185167976,2.2655077185167976,13200.0
2003-11-12,2.3770658715986883,2.3942287858298785,2.18827361045752,2.248343810266685,69800.0
2003-11-13,2.214018207304444,2.214018207304444,2.1196221694185606,2.145366543387438,22300.0
2003-11-14,2.1453665770347947,2.1453665770347947,2.0509705376684284,2.059551995792644,65300.0
2003-11-17,2.2054366129196774,2.2054366129196774,1.9308297696366024,2.008062886766756,45600.0
2003-11-18,2.0080628927134065,2.102459129639001,1.8879224879329413,2.093877672154681,42700.0
2003-11-19,2.11104058712332,2.11104058712332,2.050970384733087,2.093877672154681,51600.0
2003-11-20,2.016644468944952,2.1625294593666893,2.016644468944952,2.145366543387438,46700.0
2003-11-21,2.179691937409697,2.179691937409697,2.128203199816883,2.162529024878759,16800.0
2003-11-24,2.231179500136023,2.25692405997424,2.059550465200904,2.102457723934684,30100.0
2003-11-25,2.059551995792644,2.102459286413719,2.042389079544213,2.059551995792644,40400.0
2003-11-26,2.059551995792644,2.102459286413719,2.042389079544213,2.059551995792644,43100.0
2003-11-27,2.076715058419807,2.076715058419807,2.0338075601762653,2.0338075601762653,24600.0
2003-11-28,2.059551624066668,2.059551624066668,1.97373685371502,1.97373685371502,24900.0
2003-12-01,2.033807280402763,2.042388942549457,1.9651556200139035,2.0166443653055484,107600.0
2003-12-02,2.0166448597778617,2.1024596609034294,2.0166448597778617,2.0252263194306046,45900.0
2003-12-03,1.9737371789968228,2.145366543387438,1.9737371789968228,2.145366543387438,59900.0
2003-12-04,2.102457723934684,2.205435144895755,1.8879212256678384,2.102457723934684,36700.0
2003-12-05,2.05955228399846,2.1882741738745324,2.05955228399846,2.1882741738745324,39400.0
2003-12-08,2.145366543387438,2.231181123283696,2.111040711428934,2.145366543387438,77900.0
2003-12-09,2.128203627408185,2.145366543387438,2.111040711428934,2.145366543387438,21500.0
2003-12-10,2.111040363518819,2.111040363518819,1.9565739405643028,1.97373685371502,32400.0
2003-12-11,1.8965041006445384,1.947992849764764,1.8450153515243133,1.8793411842711305,44600.0
2003-12-12,1.9651556200139035,2.0166443653055484,1.896503959625043,2.0166443653055484,57900.0
2003-12-15,2.016644460258969,2.059551954620386,2.016644460258969,2.042389038715058,41800.0
2003-12-16,2.042388885835836,2.102459087008042,2.042388885835836,2.0767147150770966,26300.0
2003-12-17,2.076714870525715,2.076714870525715,2.042389038715058,2.042389038715058,26400.0
2003-12-18,2.102459244383707,2.111040702336372,2.042389038715058,2.042389038715058,39100.0
2003-12-19,2.1024595879117896,2.1024595879117896,2.059552291137698,2.085296669202153,14400.0
2003-12-22,2.059551995792644,2.102459286413719,2.059551995792644,2.059551995792644,44100.0
2003-12-23,2.042388927248768,2.093877672154681,2.042388927248768,2.093877672154681,25800.0
2003-12-24,2.07671487947043,2.145366543387438,2.07671487947043,2.145366543387438,17900.0
2003-12-29,2.1367847615057016,2.1453662181945576,2.111040391439136,2.111040391439136,28600.0
2003-12-30,2.076714772743888,2.145366433132748,1.930829789819473,2.0166443653055484,15700.0
2003-12-31,2.1453661898202525,2.1453661898202525,1.97373685371502,1.97373685371502,21500.0
2004-01-02,1.999481435229088,2.145366417060596,1.999481435229088,2.093877672154681,176300.0
2004-01-05,2.07671487947043,2.188273833335567,2.0252259269345783,2.145366543387438,58000.0
2004-01-06,2.119620627428197,2.119620627428197,2.025224453615932,2.102457723934684,247000.0
2004-01-07,2.1453668772491743,2.214018551849747,2.1024595806238167,2.1882741738745324,41800.0
2004-01-08,2.1453668772491743,2.23118147049989,2.1024595806238167,2.1882741738745324,80600.0
2004-01-09,2.222600091376262,2.3770665693995268,2.1882742528373456,2.3169963519564214,32500.0
2004-01-12,2.188274734144572,2.4113929383201325,2.188274734144572,2.3341597846202697,49700.0
2004-01-13,2.394230015275719,2.394230015275719,2.3341597846202697,2.3341597846202697,24100.0
2004-01-14,2.231181123283696,2.2569257018506708,2.145366543387438,2.145366543387438,40400.0
2004-01-15,2.0767149120410737,2.0767149120410737,2.0166445005734666,2.059551995792644,95300.0
2004-01-16,2.214018883143319,2.2740893120055565,2.102459895224318,2.2311818043616265,101800.0
2004-01-19,2.17969293052825,2.2740891970555905,2.17969293052825,2.2740891970555905,51900.0
2004-01-20,2.308415073935735,2.4457184388937163,2.308415073935735,2.402811137344348,87300.0
2004-01-21,2.402811137344348,2.402811137344348,2.316996534245609,2.402811137344348,84200.0
2004-01-22,2.4371359696377346,2.445717426394985,2.385647229094235,2.385647229094235,71400.0
2004-01-23,2.359903138159487,2.574439787083077,2.359903138159487,2.488625209352878,21300.0
2004-01-26,2.3599032745104083,2.4886253531411264,2.3599032745104083,2.4628807737365004,73000.0
2004-01-27,2.514370325970859,2.531533246590607,2.402811137344348,2.402811137344348,176000.0
2004-01-28,2.402811137344348,2.402811137344348,2.3770667564147256,2.402811137344348,50500.0
2004-01-29,2.3856483649729383,2.40281128665922,2.359903982443516,2.359903982443516,25700.0
2004-01-30,2.368484987949507,2.5744402131885136,2.3599035287561367,2.565858753995144,73500.0
2004-02-02,2.574440548139976,2.6173478496893448,2.316996534245609,2.402811137344348,75600.0
2004-02-03,2.3169962562206767,2.531532942822626,2.3169962562206767,2.471462727861556,20000.0
2004-02-04,2.4886257492491444,2.4886257492491444,2.3169963519564214,2.3169963519564214,38100.0
2004-02-05,2.4800443360245907,2.531533094796499,2.316996395315408,2.4457182922451786,34500.0
2004-02-06,2.5744403937730893,2.5744403937730893,2.4457182922451786,2.4457182922451786,44500.0
2004-02-09,2.471463564063328,2.480045026246956,2.4285560485469886,2.4285560485469886,19100.0
2004-02-10,2.471463220994196,2.4800446819866124,2.462881555403609,2.4800446819866124,18200.0
2004-02-11,2.462880830094944,2.574439994740804,2.462880830094944,2.574439994740804,30300.0
2004-02-12,2.574440522146794,2.823303073218613,2.5486961414771043,2.6945811698701645,74700.0
2004-02-13,2.8233030923482003,2.831884552629575,2.6688366026853068,2.7031626484089566,64400.0
2004-02-16,2.634510626080857,2.85762878652096,2.634510626080857,2.85762878652096,14300.0
2004-02-17,2.8233032174224424,2.9176994892975325,2.7460700714685906,2.874791981391677,43500.0
2004-02-18,2.746069523616423,2.960606201952111,2.746069523616423,2.83188411311145,42000.0
2004-02-19,2.7718141447613918,2.7975585238789047,2.720325386526365,2.7289068462322024,53500.0
2004-02-20,2.7289070292530804,2.754651410097204,2.7031626484089566,2.7031626484089566,22100.0
2004-02-23,2.703162200300976,2.703162200300976,2.62592886597356,2.62592886597356,15600.0
2004-02-24,2.608766685025909,2.608766685025909,2.359904103238305,2.419974332215064,67200.0
2004-02-25,2.419973056123235,2.428554512880485,2.342739945307985,2.385647229094235,31400.0
2004-02-26,2.4199740579640947,2.4371369785838426,2.2998336136258613,2.402811137344348,37600.0
2004-02-27,2.445718120689837,2.5744402131885136,2.428555202303097,2.565858753995144,211000.0
2004-03-01,2.57443989267175,2.643091557671604,2.5057882276718955,2.531532602046841,20700.0
2004-03-02,2.488625279422072,2.617347149641636,2.488625279422072,2.617347149641636,17700.0
2004-03-03,2.5401145545918182,2.617347692749679,2.428555372654543,2.4457182922451786,23700.0
2004-03-04,2.4628807737365004,2.4628807737365004,2.4628807737365004,2.4628807737365004,5100.0
2004-03-05,2.488625209352878,2.488625209352878,2.488625209352878,2.488625209352878,6400.0
2004-03-08,2.540113898442093,2.685998881876348,2.540113898442093,2.6602543045424665,120700.0
2004-03-09,2.6430913893852703,2.694580339454947,2.6430913893852703,2.6602543045424665,14900.0
2004-03-10,2.591602643913681,2.703161797033544,2.591602643913681,2.6602543045424665,57700.0
2004-03-11,2.6430919441558927,2.788976958210619,2.6430919441558927,2.788976958210619,55600.0
2004-03-12,2.7889768183639365,2.857628489959959,2.7889768183639365,2.83188411311145,102100.0
2004-03-15,2.9176984966164192,2.9606057853258774,2.583021235486465,2.583021235486465,58300.0
2004-03-16,2.583021350796732,2.583021350796732,2.488625311421932,2.531532602046841,13100.0
2004-03-17,2.574439777744573,2.6602543551634894,2.574439777744573,2.583021235486465,6700.0
2004-03-18,2.6945803181555887,2.6945803181555887,2.6173469959606104,2.651672826003674,30600.0
2004-03-19,2.65167233958644,2.7031612798040974,2.557276324283824,2.557276324283824,41400.0
2004-03-22,2.728906169769339,2.728906169769339,2.6602543045424665,2.6602543045424665,29200.0
2004-03-23,2.7460698219667337,2.7546512818485804,2.7460698219667337,2.7546512818485804,53900.0
2004-03-24,2.7889775854447976,2.7889775854447976,2.746070278896051,2.746070278896051,46600.0
2004-03-25,2.746069523616423,2.9176989072045973,2.746069523616423,2.83188411311145,19300.0
2004-03-26,2.83188411311145,2.83188411311145,2.806139736262942,2.83188411311145,6400.0
2004-03-29,2.874791633577922,2.960606434408958,2.874791633577922,2.917699136292508,64500.0
2004-03-30,2.874791340480057,2.994931967555378,2.874791340480057,2.994931967555378,19400.0
2004-03-31,3.003512970507907,3.003512970507907,2.960605683277411,3.003512970507907,48700.0
2004-04-01,2.969187389319542,3.003513221977878,2.771813646936004,2.909117182167452,24200.0
2004-04-02,2.917698937499749,2.96060623269278,2.917698937499749,2.934861855576961,63200.0
2004-04-05,3.046420700226251,3.1322354917497925,3.046420700226251,3.0893279936889653,24300.0
2004-04-06,3.1665609501491785,3.226631153857159,3.0893276264979703,3.218049696184591,62000.0
2004-04-07,3.2523762599668133,3.424005656701876,3.1923060427188883,3.424005656701876,74300.0
2004-04-08,3.475493782826492,3.5698896111944536,3.26095693507112,3.295282765240592,64000.0
2004-04-12,3.346772661590386,3.861660668943609,3.346772661590386,3.475494765727764,61700.0
2004-04-13,3.4154245636951406,3.4411691498771524,3.3467728794715303,3.372517261055384,36200.0
2004-04-14,3.260957326671685,3.278120243817475,3.132235448078263,3.260957326671685,44800.0
2004-04-15,3.372517261055384,3.372517261055384,3.243795148537957,3.372517261055384,27000.0
2004-04-16,3.3725160509998653,3.3725160509998653,3.2695383570145897,3.363934593550933,17300.0
2004-04-19,3.33819065842585,3.346772116998744,3.175142740942737,3.260957326671685,24900.0
2004-04-20,3.1751432546631544,3.1751432546631544,3.00351385083847,3.1751432546631544,20800.0
2004-04-21,3.218049611258472,3.218049611258472,2.926279853493014,3.003512970507907,15500.0
2004-04-22,3.003513406763538,3.175142785212506,3.003513406763538,3.0893279936889653,2600.0
2004-04-23,3.0035132863663163,3.123653907844135,3.0035132863663163,3.123653907844135,56100.0
2004-04-26,3.123653702079734,3.3038643155282927,3.123653702079734,3.235212653262176,20100.0
2004-04-27,3.260957646721615,3.3896797425467056,3.252376187306484,3.3896797425467056,9100.0
2004-04-28,3.218049737695646,3.278119942178499,3.1751424487793223,3.235212653262176,60300.0
2004-04-29,3.243794069202296,3.2523755268748644,3.218049696184591,3.218049696184591,27000.0
2004-04-30,3.235212950953001,3.4325867027276926,3.218050033807212,3.260957326671685,20000.0
2004-05-03,3.2180503496459614,3.3896797425467056,3.2180503496459614,3.3896797425467056,39100.0
2004-05-04,3.3896794305627718,3.3896794305627718,3.235212970709284,3.269538805210477,21900.0
2004-05-05,3.260957326671685,3.260957326671685,3.218050033807212,3.260957326671685,20000.0
2004-05-06,3.226631492380106,3.260957326671685,3.218050033807212,3.260957326671685,75400.0
2004-05-07,3.3124457305828456,3.3124457305828456,3.218049696184591,3.218049696184591,33600.0
2004-05-10,3.218049696184591,3.260956984547433,3.218049696184591,3.218049696184591,87800.0
2004-05-11,3.218049696184591,3.260956984547433,3.218049696184591,3.218049696184591,35100.0
2004-05-12,3.243794069202296,3.4325863425968963,3.218049696184591,3.218049696184591,24300.0
2004-05-13,3.218049696184591,3.389679054234053,3.218049696184591,3.218049696184591,34000.0
2004-05-14,3.218049696184591,3.260956984547433,3.218049696184591,3.218049696184591,35800.0
2004-05-17,3.260956984547433,3.346771765871209,3.218049696184591,3.218049696184591,15700.0
2004-05-18,3.303864272910277,3.303864272910277,3.218049696184591,3.218049696184591,3500.0
2004-05-19,3.2609577485062737,3.329609630568289,3.21805045009135,3.329609630568289,9500.0
2004-05-20,3.346771765871209,3.346771765871209,3.218049696184591,3.218049696184591,5500.0
2004-05-21,3.2695392081892587,3.3467725499342587,3.2609577485062737,3.329609630568289,6800.0
2004-05-25,3.2609580614571687,3.2609580614571687,3.140817614365623,3.1579805353787007,27700.0
2004-05-26,3.0893278698518256,3.123653907844135,3.055002036457622,3.123653907844135,16800.0
2004-05-27,3.1150734455047004,3.1837251342437005,3.0464215521675286,3.0464215521675286,15500.0
2004-05-28,2.9777690306859097,3.0893279936889653,2.9777690306859097,3.0893279936889653,15900.0
2004-05-31,3.089328857629404,3.089328857629404,3.029258629982779,3.0464215521675286,4900.0
2004-06-01,3.175143009837434,3.175143009837434,3.080746752943304,3.080746752943304,24500.0
2004-06-02,3.089327655229808,3.132235148589796,3.089327655229808,3.132235148589796,3800.0
2004-06-03,3.132235148589796,3.132235148589796,3.132235148589796,3.132235148589796,30200.0
2004-06-04,3.192305352856451,3.192305352856451,3.132235148589796,3.132235148589796,24400.0
2004-06-07,3.1923067032042347,3.1923067032042347,3.0979104234002843,3.0979104234002843,6900.0
2004-06-08,3.132235148589796,3.1751424373516923,3.1150722330850376,3.132235148589796,56200.0
2004-06-09,3.0979090024149984,3.0979090024149984,3.003512970507907,3.003512970507907,19700.0
2004-06-10,3.097910318721779,3.097910318721779,3.0464215521675286,3.0464215521675286,3200.0
2004-06-11,3.0893284504517404,3.1751432546631544,3.0893284504517404,3.1751432546631544,10000.0
2004-06-14,3.13223606684194,3.13223606684194,3.020676878758019,3.020676878758019,6600.0
2004-06-15,3.0893279936889653,3.0893279936889653,3.0893279936889653,3.0893279936889653,5500.0
2004-06-16,3.003512970507907,3.003512970507907,3.003512970507907,3.003512970507907,5200.0
2004-06-17,2.934861556661205,2.934861556661205,2.909117182167452,2.909117182167452,15400.0
2004-06-18,2.9091182369171125,2.960607004572734,2.9091182369171125,2.960607004572734,4600.0
2004-06-21,3.003513221977878,3.003513221977878,2.909117182167452,2.909117182167452,9900.0
2004-06-22,2.917699136292508,2.917699136292508,2.917699136292508,2.917699136292508,400.0
2004-06-23,2.9176996981930494,2.960607004572734,2.874792187215189,2.960607004572734,178700.0
2004-06-24,2.874791633577922,3.003513732525408,2.874791633577922,2.917699136292508,32800.0
2004-06-25,2.900535989305592,2.900535989305592,2.83188411311145,2.83188411311145,5300.0
2004-06-28,2.960606201952111,2.986350578800619,2.7889768183639365,2.83188411311145,17700.0
2004-06-29,2.831884255109618,2.8490471738692174,2.788976958210619,2.788976958210619,5600.0
2004-06-30,2.7889768183639365,2.83188411311145,2.7889768183639365,2.83188411311145,18000.0
2004-07-02,2.9176994158441616,2.9176994158441616,2.8318846067910064,2.8404660672365063,6000.0
2004-07-05,3.00351431095242,3.00351431095242,2.960607004572734,2.960607004572734,2800.0
2004-07-06,2.9262811594689864,2.960607004572734,2.9176996981930494,2.960607004572734,10800.0
2004-07-07,2.960606212963852,2.960606212963852,2.874791418551524,2.92628037703817,10100.0
2004-07-08,2.9348620555390874,3.003513732525408,2.874791633577922,2.917699136292508,37500.0
2004-07-09,3.0120944279540063,3.0120944279540063,2.8833723616644336,3.003512970507907,17400.0
2004-07-12,3.0635831726306018,3.0635831726306018,2.9348613109391133,3.003512970507907,13200.0
2004-07-13,3.0550022821174454,3.0893281182718693,2.917698937499749,2.934861855576961,19000.0
2004-07-14,3.072165640366836,3.072165640366836,2.9176993555403863,3.020676878758019,22700.0
2004-07-15,2.960605683277411,3.0292573428462046,2.9176983960469145,3.003512970507907,10300.0
2004-07-16,3.0292573428462046,3.046420257738403,3.003512970507907,3.003512970507907,12000.0
2004-07-19,3.0292572747590265,3.072164561025116,3.0292572747590265,3.072164561025116,7200.0
2004-07-20,3.0120944279540063,3.0120944279540063,3.003512970507907,3.003512970507907,3400.0
2004-07-21,3.0035135709094973,3.149398581253645,3.0035135709094973,3.149398581253645,1000.0
2004-07-22,3.0807460875228,3.0807460875228,3.003512970507907,3.003512970507907,10500.0
2004-07-23,2.917699014147883,2.969187769732132,2.8747915132295483,2.969187769732132,2200.0
2004-07-26,3.089328328758308,3.1150729122263137,2.8662101739546326,2.917699136292508,20800.0
2004-07-27,2.9176996981930494,2.960607004572734,2.9176996981930494,2.960607004572734,5900.0
2004-07-28,2.960607004572734,2.960607004572734,2.960607004572734,2.960607004572734,13800.0
2004-07-29,2.960607004572734,2.960607004572734,2.960607004572734,2.960607004572734,1100.0
2004-07-30,2.874791340480057,2.994931967555378,2.84046550548657,2.994931967555378,4800.0
2004-08-03,3.003514020299161,3.003514020299161,2.8318846067910064,2.8404660672365063,6400.0
2004-08-04,2.874791981391677,2.874791981391677,2.874791981391677,2.874791981391677,400.0
2004-08-05,2.874791981391677,2.9176994892975325,2.874791981391677,2.874791981391677,13900.0
2004-08-06,2.9348617563167747,2.994931967555378,2.8318840467381983,2.994931967555378,13900.0
2004-08-09,2.9176994892975325,2.9176994892975325,2.8576290600685987,2.874791981391677,4200.0
2004-08-10,2.874791981391677,2.874791981391677,2.874791981391677,2.874791981391677,0.0
2004-08-11,2.83188411311145,2.83188411311145,2.83188411311145,2.83188411311145,1200.0
2004-08-12,2.806139114549543,2.8662093138872256,2.806139114549543,2.8662093138872256,1900.0
2004-08-13,2.83188411311145,2.83188411311145,2.806139736262942,2.83188411311145,14500.0
2004-08-16,2.823303110158922,2.823303110158922,2.823303110158922,2.823303110158922,5000.0
2004-08-17,2.8233034306837945,2.8233034306837945,2.746070278896051,2.746070278896051,9800.0
2004-08-18,2.788977332257682,2.788977332257682,2.61734791704527,2.643092298637408,9000.0
2004-08-19,2.694581188127582,2.7031626484089566,2.574440539590187,2.7031626484089566,12800.0
2004-08-20,2.788976788889085,2.83188408318314,2.62592886597356,2.62592886597356,13200.0
2004-08-23,2.703161797033544,2.703161797033544,2.625928474228074,2.6602543045424665,11700.0
2004-08-24,2.6602543551634894,2.6602543551634894,2.583021235486465,2.583021235486465,8100.0
2004-08-25,2.6602543045424665,2.6602543045424665,2.617347016649476,2.6602543045424665,16200.0
2004-08-26,2.63451006567091,2.63451006567091,2.574439859568447,2.617347149641636,18800.0
2004-08-27,2.574439994740804,2.6173472870668624,2.548695619345169,2.574439994740804,32300.0
2004-08-30,2.608765828601652,2.6173472870668624,2.531532702414746,2.574439994740804,7500.0
2004-08-31,2.557276377976865,2.668835307494996,2.5315320096265266,2.668835307494996,11000.0
2004-09-01,2.651672981700185,2.660254439714823,2.608765691626997,2.617347149641636,6100.0
2004-09-02,2.608765828601652,2.608765828601652,2.574439994740804,2.574439994740804,11100.0
2004-09-03,2.5744397984037475,2.6087656296467685,2.53153250934997,2.591602714025257,22200.0
2004-09-07,2.5916027755977225,2.617347149641636,2.5916027755977225,2.617347149641636,15100.0
2004-09-08,2.6259296159613856,2.806140508064296,2.6259296159613856,2.746070278896051,30600.0
2004-09-09,2.7460699498158294,2.7460699498158294,2.5916034601529354,2.7031626484089566,102700.0
2004-09-10,2.6774182127925785,2.75465156424501,2.6774182127925785,2.6774182127925785,131400.0
2004-09-13,2.660254884291598,2.660254884291598,2.574440289804049,2.6001846681503133,33100.0
2004-09-14,2.6602543045424665,2.685998881876348,2.5315324408634945,2.6602543045424665,21000.0
2004-09-15,2.651672826003674,2.651672826003674,2.651672826003674,2.651672826003674,200.0
2004-09-16,2.651672897421597,2.651672897421597,2.583021235486465,2.583021235486465,18300.0
2004-09-17,2.583021571679505,2.6430917836911814,2.583021571679505,2.62592886597356,4100.0
2004-09-20,2.66025515918607,2.823303110158922,2.6259293178440286,2.823303110158922,158200.0
2004-09-21,2.917699136292508,2.917699136292508,2.8919545528245023,2.917699136292508,9200.0
2004-09-22,2.8747916107122364,2.8747916107122364,2.771814096051825,2.814721393826997,16500.0
2004-09-23,2.81472074555532,2.81472074555532,2.6087655590708776,2.6602543045424665,10400.0
2004-09-24,2.660254481164257,2.660254481164257,2.574439899680803,2.6345101067192203,226400.0
2004-09-27,2.591603261411216,2.917699136292508,2.591603261411216,2.917699136292508,49100.0
2004-09-28,2.7889772469201937,3.020676878758019,2.7889772469201937,3.020676878758019,44200.0
2004-09-29,3.1322354917497925,3.1322354917497925,3.080746534996422,3.0893279936889653,41800.0
2004-09-30,3.157979823796948,3.346772116998744,3.157979823796948,3.260957326671685,49000.0
2004-10-01,3.260957646721615,3.5613091354474498,3.2180503496459614,3.3896797425467056,65200.0
2004-10-04,3.475494991988957,3.484076247918751,3.2952839117056647,3.372517261055384,121600.0
2004-10-05,3.303865372233616,3.372517261055384,3.252376609065908,3.372517261055384,33700.0
2004-10-06,3.372516823716444,3.518401633773665,3.3210278626275294,3.3896797425467056,127500.0
2004-10-07,3.475493915813015,3.475493915813015,3.3467718431539795,3.4325864218612736,71900.0
2004-10-08,3.432586921635759,3.449749839876088,3.3381908713139503,3.3381908713139503,66400.0
2004-10-12,3.381097596561484,3.381097596561484,3.1408165771314724,3.218049696184591,49800.0
2004-10-13,3.3038646397116733,3.3038646397116733,3.260957346585179,3.269538805210477,75700.0
2004-10-14,3.2695384133917686,3.3467717363619927,3.2695384133917686,3.3038642437793846,22300.0
2004-10-15,3.3467718431539795,3.4325864218612736,3.3467718431539795,3.4325864218612736,52800.0
2004-10-18,3.432586280328869,3.4840750254302617,3.432586280328869,3.458330857477651,93900.0
2004-10-19,3.466912253344191,3.466912253344191,3.389679132507627,3.4325864218612736,32500.0
2004-10-20,3.458331279895181,3.458331279895181,3.43258669960183,3.449749616731991,75300.0
2004-10-21,3.4325864218612736,3.4497493376027326,3.389679132507627,3.4325864218612736,56600.0
2004-10-22,3.3982605903783565,3.466912253344191,3.389679132507627,3.4325864218612736,78900.0
2004-10-25,3.475493915813015,3.475493915813015,3.4325864218612736,3.4325864218612736,4900.0
2004-10-26,3.43258669960183,3.449749616731991,3.303864616527517,3.449749616731991,16700.0
2004-10-27,3.4325863123310336,3.4669121427186496,3.3038642437793846,3.3038642437793846,6700.0
2004-10-28,3.4154235588273947,3.4154235588273947,3.355353352805272,3.355353352805272,3500.0
2004-10-29,3.381097566749609,3.389679024346513,3.3038642437793846,3.3038642437793846,16100.0
2004-11-01,3.260957346585179,3.372516513312174,3.260957346585179,3.269538805210477,6700.0
2004-11-02,3.2695392081892587,3.329609630568289,3.2695392081892587,3.329609630568289,3200.0
2004-11-03,3.2609577485062737,3.329609630568289,3.2609577485062737,3.329609630568289,52300.0
2004-11-04,3.33819038528325,3.466912253344191,3.260957059848591,3.4325864218612736,75700.0
2004-11-05,3.4325874402664365,3.621379569434714,3.4325874402664365,3.5613095511156896,53100.0
2004-11-08,3.604216460668853,3.604216460668853,3.4669131011603365,3.475494765727764,25800.0
2004-11-09,3.466912537019271,3.475494200190277,3.260957326671685,3.260957326671685,36100.0
2004-11-10,3.415423427251759,3.415423427251759,3.183723865494316,3.218049696184591,8800.0
2004-11-11,3.2867017752230256,3.3810980262147816,3.260957398933852,3.3810980262147816,511900.0
2004-11-12,3.381097674636897,3.475493915813015,3.3639347588954385,3.4325864218612736,25500.0
2004-11-15,3.346772445471052,3.5012387149434043,3.329609526640791,3.3896797425467056,30500.0
2004-11-16,3.501239123600356,3.56130955111569,3.4325874402664365,3.5613095511156896,9800.0
2004-11-17,3.552727780755725,3.63854238237856,3.518401940106592,3.63854238237856,37700.0
2004-11-18,3.5784724719491696,3.5784724719491696,3.4754949469482908,3.5613095511156896,11300.0
2004-11-19,3.432587601147133,3.6385426608017215,3.432587601147133,3.526983874753651,28000.0
2004-11-22,3.647123531157462,3.647123531157462,3.5355643602326063,3.621378949714711,54900.0
2004-11-23,3.647123860917352,3.647123860917352,3.5613092636762,3.647123860917352,24200.0
2004-11-24,3.647124047138992,3.647124047138992,3.5784723658407245,3.63854238237856,9400.0
2004-11-25,3.6042158081621145,3.6127974711759183,3.5613087206817413,3.6127974711759183,15500.0
2004-11-26,3.5698905188021763,3.6900313641360674,3.535564679905715,3.647123860917352,41300.0
2004-11-29,3.647123949803488,3.647123949803488,3.4840760064734244,3.4840760064734244,22400.0
2004-11-30,3.57847228535915,3.57847228535915,3.475494765727764,3.475494765727764,27000.0
2004-12-01,3.5613088006204423,3.750100890003467,3.5184013029807333,3.750100890003467,471200.0
2004-12-02,3.990383030493844,4.050453049555691,3.793009233869958,3.793009233869958,83800.0
2004-12-03,3.793008997139602,3.793008997139602,3.535564788325235,3.604216468223389,227500.0
2004-12-06,3.6042163084456487,3.6042163084456487,3.424005656701876,3.424005656701876,50400.0
2004-12-07,3.3639354248103333,3.509820442089802,3.3639354248103333,3.509820442089802,19400.0
2004-12-08,3.441168480551188,3.5012384879647462,3.3725166050825823,3.5012384879647462,69700.0
2004-12-09,3.5012387737558712,3.509820437913284,3.415424178163084,3.415424178163084,22000.0
2004-12-10,3.595635205297715,3.595635205297715,3.432587261283208,3.475494765727764,14400.0
2004-12-13,3.475493915813015,3.518401000568568,3.4325864218612736,3.4325864218612736,16900.0
2004-12-14,3.441168925850634,3.5184018609760304,3.441168925850634,3.475494765727764,20700.0
2004-12-15,3.518401682835463,3.5613091851075644,3.518401682835463,3.518401682835463,42500.0
2004-12-16,3.5184018609760304,3.5184018609760304,3.4154243413446435,3.475494765727764,10600.0
2004-12-17,3.4154245636951406,3.4154245636951406,3.338191418943579,3.372517261055384,20400.0
2004-12-20,3.3467718948021115,3.3725162688115926,3.3467718948021115,3.355353352805272,5300.0
2004-12-21,3.3124460878193425,3.44116837598633,3.3124460878193425,3.44116837598633,64500.0
2004-12-22,3.441168849820506,3.441168849820506,3.30386508414933,3.3467725876458747,7400.0
2004-12-23,3.3467725876458747,3.424005725663005,3.3467725876458747,3.3467725876458747,6600.0
2004-12-24,3.3467725876458747,3.3467725876458747,3.3467725876458747,3.3467725876458747,5900.0
2004-12-29,3.389679132507627,3.4325864218612736,3.389679132507627,3.4325864218612736,7200.0
2004-12-30,3.4154235061198146,3.4325864218612736,3.389679132507627,3.4325864218612736,9400.0
2004-12-31,3.4325870874875286,3.750101294873021,3.4325870874875286,3.518401682835463,6500.0
2005-01-04,3.647123795201646,3.647123795201646,3.4325871013662552,3.509820442089802,16400.0
2005-01-05,3.33819065842585,3.389679409863218,3.218050033807212,3.260957326671685,26500.0
2005-01-06,3.226631492380106,3.303864619536159,3.218050033807212,3.260957326671685,22300.0
2005-01-07,3.303864619536159,3.303864619536159,3.260957326671685,3.260957326671685,8500.0
2005-01-10,3.243794267891137,3.286701558882137,3.166561144107337,3.200886976900137,144600.0
2005-01-11,3.2695388449106693,3.303864679828663,3.1837242576156832,3.1837242576156832,7000.0
2005-01-12,3.3467726622696383,3.3467726622696383,3.2867022378743265,3.2867022378743265,5200.0
2005-01-13,3.312446617787398,3.3467726622696383,3.226632018077159,3.2867022378743265,6000.0
2005-01-14,3.2867017023903697,3.346772116998744,3.260957326671685,3.260957326671685,9100.0
2005-01-17,3.424005725663005,3.424005725663005,3.321028003708691,3.3467725876458747,46900.0
2005-01-18,3.432587185442686,3.432587185442686,3.3467725876458747,3.3467725876458747,226700.0
2005-01-19,3.363934651555801,3.4325863123310336,3.3038642437793846,3.3038642437793846,11800.0
2005-01-20,3.363934651555801,3.4325863123310336,3.3038642437793846,3.3038642437793846,221800.0
2005-01-21,3.4240049639905443,3.4325864218612736,3.3210272649436967,3.4325864218612736,24400.0
2005-01-24,3.346771678653068,3.432586253142394,3.346771678653068,3.363934593550933,41800.0
2005-01-25,3.595634326003226,3.595634326003226,3.389679132507627,3.4325864218612736,31500.0
2005-01-26,3.432587039622359,3.432587039622359,3.372516823716444,3.3896797425467056,12200.0
2005-01-27,3.432587261283208,3.475494765727764,3.389679961436797,3.475494765727764,23300.0
2005-01-28,3.4325864218612736,3.5098197472959325,3.3467718431539795,3.4325864218612736,35500.0
2005-01-31,3.3982612019618363,3.3982612019618363,3.3896797425467056,3.3896797425467056,10300.0
2005-02-01,3.398260943740898,3.398260943740898,3.329609273636432,3.3810980262147816,78100.0
2005-02-02,3.381098283131575,3.3896797425467056,3.329609526640791,3.3896797425467056,22300.0
2005-02-03,3.4240055802072287,3.4240055802072287,3.3639353643013137,3.3896797425467056,7800.0
2005-02-04,3.3381902575505187,3.3381902575505187,3.295282765240592,3.295282765240592,18100.0
2005-02-07,3.355353215172055,3.389679045776685,3.3124457223181767,3.3124457223181767,33400.0
2005-02-08,3.3381908713139503,3.3381908713139503,3.3381908713139503,3.3381908713139503,49600.0
2005-02-09,3.31244570137629,3.31244570137629,3.3038642437793846,3.3038642437793846,38800.0
2005-02-10,3.31244570137629,3.321027158973193,3.25237549819796,3.3038642437793846,77100.0
2005-02-11,3.3467725876458747,3.432587185442686,3.30386508414933,3.3467725876458747,92500.0
2005-02-14,3.389679409863218,3.4325867027276926,3.166561282369843,3.260957326671685,70200.0
2005-02-15,3.260956984547433,3.260956984547433,3.175142407821747,3.218049696184591,26700.0
2005-02-16,3.218050554469789,3.218050554469789,3.149398874779173,3.1751432546631544,52300.0
2005-02-17,3.1493980640945543,3.218049726113588,3.132235148589796,3.132235148589796,93000.0
2005-02-18,3.1751432546631544,3.24379493435377,3.1150730349338653,3.1751432546631544,19700.0
2005-02-21,3.2609577852509237,3.432587185442686,3.218050486352518,3.3467725876458747,81100.0
2005-02-22,3.3467724481413343,3.3467724481413343,3.192305973947608,3.192305973947608,25500.0
2005-02-23,3.192305295019632,3.338190278765089,3.192305295019632,3.3038642437793846,48100.0
2005-02-24,3.30386508414933,3.3467725876458747,3.2609577852509237,3.3467725876458747,282300.0
2005-02-25,3.3210280770843945,3.604216460668853,3.3210280770843945,3.475494765727764,92200.0
2005-02-28,3.4754951637792804,3.569891029654482,3.389680349659867,3.569891029654482,246400.0
2005-03-01,3.518401427693618,3.518401427693618,3.372516626181172,3.4068424618311592,34100.0
2005-03-02,3.4068420482490853,3.518401000568568,3.329608927412521,3.4325864218612736,34700.0
2005-03-03,3.3038650469211976,3.3896798483491826,3.3038650469211976,3.329609630568289,16400.0
2005-03-04,3.4325864218612736,3.4325864218612736,3.3124458070729674,3.4325864218612736,37400.0
2005-03-07,3.4325864218612736,3.4325864218612736,3.303864349202238,3.4325864218612736,22100.0
2005-03-08,3.4325864218612736,3.4325864218612736,3.3124458070729674,3.4325864218612736,15900.0
2005-03-09,3.432587185442686,3.432587185442686,3.3467725876458747,3.3467725876458747,27800.0
2005-03-10,3.303863940799709,3.432585997546947,3.278119570369875,3.278119570369875,117300.0
2005-03-11,3.3896798847182263,3.3896798847182263,3.252376323719156,3.252376323719156,30800.0
2005-03-14,3.432587039622359,3.432587039622359,3.303864943797268,3.3896797425467056,116000.0
2005-03-15,3.3467717363619927,3.389679024346513,3.3038642437793846,3.3038642437793846,179400.0
2005-03-16,3.3038641868103205,3.363934593550933,3.2180496123209945,3.363934593550933,49300.0
2005-03-17,3.389679409863218,3.389679409863218,3.192305658088527,3.260957326671685,20900.0
2005-03-18,3.329609630568289,3.329609630568289,3.2609577485062737,3.329609630568289,16700.0
2005-03-21,3.303863940799709,3.346771429447501,3.2609566567499857,3.278119570369875,28900.0
2005-03-22,3.2781207741990785,3.3467726584878386,3.1751432546631544,3.1751432546631544,38900.0
2005-03-23,3.2180509786132,3.2609582840750755,3.0464215521675286,3.0464215521675286,15200.0
2005-03-24,3.0464211506451053,3.1751432546631544,3.0464211506451053,3.1751432546631544,11900.0
2005-03-28,3.0464207200456084,3.175142805869301,2.9691875913102623,2.994931967555378,32700.0
2005-03-29,3.089327655229808,3.1751424373516923,3.0550018242202914,3.132235148589796,61800.0
2005-03-30,3.089327655229808,3.132235148589796,3.089327655229808,3.132235148589796,35300.0
2005-03-31,3.132235662930583,3.2180502545458904,3.1064910808478663,3.149398581253645,69800.0
2005-04-01,3.0206759932107743,3.218049726113588,3.0120945354583952,3.132235148589796,10200.0
2005-04-04,3.303864303637381,3.303864303637381,3.1150722330850376,3.132235148589796,6400.0
2005-04-05,3.132236153859084,3.1579805353787007,3.0979101072347706,3.1579805353787007,8700.0
2005-04-06,3.1751432546631544,3.1751432546631544,3.140817414817846,3.1751432546631544,4400.0
2005-04-07,3.192306174585808,3.192306174585808,3.1751432546631544,3.1751432546631544,2100.0
2005-04-08,3.1751434563917798,3.183724916898318,3.1579805353787007,3.1579805353787007,27400.0
2005-04-11,3.183724199515632,3.295283160963265,3.183724199515632,3.260957326671685,26800.0
2005-04-12,3.192305352856451,3.226631183865968,3.132235148589796,3.132235148589796,13000.0
2005-04-13,3.1408165771314724,3.218049696184591,3.0893276264979703,3.218049696184591,7100.0
2005-04-14,3.123653951888313,3.123653951888313,3.055002079533794,3.055002079533794,4800.0
2005-04-15,3.0035143481945124,3.132236473527834,3.0035143481945124,3.0979104234002843,36600.0
2005-04-18,2.9520254801514034,3.0464215521675286,2.9520254801514034,3.0464215521675286,96900.0
2005-04-19,3.046420338135128,3.218049696184591,3.046420338135128,3.218049696184591,79800.0
2005-04-20,3.218050721973135,3.218050721973135,3.140817578301116,3.140817578301116,15200.0
2005-04-21,3.149398581253645,3.1579800404151754,3.140817122092114,3.149398581253645,11300.0
2005-04-22,3.1751432546631544,3.1751432546631544,3.1751432546631544,3.1751432546631544,5000.0
2005-04-25,3.3038651540830597,3.3038651540830597,3.149398874779173,3.1751432546631544,9800.0
2005-04-26,3.1322356180630213,3.175142913256052,2.934861855576961,2.934861855576961,12000.0
2005-04-27,2.960605683277411,3.089327544968899,2.960605683277411,3.003512970507907,74700.0
2005-04-28,3.0035142467056533,3.0464215521675286,2.9949327856132792,3.0464215521675286,2000.0
2005-04-29,2.994931870246935,3.055002079533794,2.969187494838281,3.055002079533794,11100.0
2005-05-02,3.132235148589796,3.132235148589796,2.9863501622012576,3.132235148589796,15300.0
2005-05-03,3.132235148589796,3.166560979599313,3.132235148589796,3.132235148589796,2800.0
2005-05-04,3.0893276264979703,3.218049696184591,3.046420338135128,3.218049696184591,15600.0
2005-05-05,3.2180499941923344,3.2523758280613557,3.1923056187905687,3.2437943695941,8400.0
2005-05-06,3.2523755268748644,3.2523755268748644,3.218049696184591,3.218049696184591,6900.0
2005-05-09,3.2094690945084623,3.2094690945084623,3.132235954856519,3.1751432546631544,20500.0
2005-05-10,3.1064911885596818,3.218050366125813,3.1064911885596818,3.1064911885596818,14800.0
2005-05-11,3.1751430688304287,3.1751430688304287,3.1064911885596818,3.1064911885596818,34200.0
2005-05-12,3.1064904598610976,3.1064904598610976,2.960605683277411,3.003512970507907,44900.0
2005-05-13,3.003513732525408,3.0464210306418584,2.917699136292508,2.917699136292508,86000.0
2005-05-16,3.080746244685211,3.080746244685211,2.85762813510631,2.8833725087579425,35400.0
2005-05-17,2.917698918056748,2.960606212963852,2.917698918056748,2.92628037703817,63300.0
2005-05-18,3.003513527885809,3.003513527885809,2.917698937499749,2.934861855576961,8900.0
2005-05-19,2.9262806709179663,2.9520250504476784,2.917699211074728,2.9520250504476784,17200.0
2005-05-20,2.9348621307612035,2.9520250504476784,2.9348621307612035,2.9520250504476784,14500.0
2005-05-24,2.960605683277411,3.046420257738403,2.960605683277411,3.003512970507907,12200.0
2005-05-25,3.0550017151845017,3.1751423240279766,3.003512970507907,3.003512970507907,12400.0
2005-05-26,3.132235148589796,3.1751424373516923,3.132235148589796,3.132235148589796,10500.0
2005-05-27,3.0035142467056533,3.089328857629404,3.0035142467056533,3.0464215521675286,2800.0
2005-05-30,3.029258629982779,3.089328857629404,3.029258629982779,3.0464215521675286,4200.0
2005-05-31,3.00351385083847,3.1751432546631544,3.00351385083847,3.1751432546631544,8900.0
2005-06-01,3.0378402605185757,3.089329029944745,3.0120958758054903,3.0120958758054903,19500.0
2005-06-02,3.097909112982188,3.132235148589796,3.037838908715533,3.132235148589796,10900.0
2005-06-03,3.046421259562428,3.089328560903108,3.020676878758019,3.020676878758019,5200.0
2005-06-06,3.1322363676894502,3.175143673151325,3.0464215521675286,3.0464215521675286,13500.0
2005-06-07,3.1322349663957207,3.1665607954085924,3.072164561025116,3.072164561025116,5700.0
2005-06-08,3.1579802187957164,3.175143138088236,3.0292581195036803,3.0292581195036803,30600.0
2005-06-09,3.0464211506451053,3.1751432546631544,3.0464211506451053,3.1751432546631544,12900.0
2005-06-10,3.132236153859084,3.1751434563917798,3.089328646728232,3.1579805353787007,15400.0
2005-06-13,3.1751432546631544,3.200887634547135,3.132235954856519,3.1751432546631544,29300.0
2005-06-14,3.2094694066114564,3.2094694066114564,3.106491672463378,3.2094694066114564,10100.0
2005-06-15,3.2266318255848905,3.2266318255848905,3.1064911885596818,3.1064911885596818,19000.0
2005-06-16,3.1322353661926865,3.1322353661926865,3.0893278698518256,3.123653907844135,16200.0
2005-06-17,3.132235410357865,3.132235410357865,3.055002079533794,3.055002079533794,41200.0
2005-06-20,3.029257782841165,3.0893279936889653,3.029257782841165,3.0893279936889653,14800.0
2005-06-21,3.046420257738403,3.046420257738403,3.003512970507907,3.003512970507907,37800.0
2005-06-22,3.0378402605185757,3.0464217220896037,3.0120958758054903,3.0120958758054903,20500.0
2005-06-23,3.029257997145485,3.080746752943304,3.029257997145485,3.080746752943304,8500.0
2005-06-24,3.1322354917497925,3.175142785212506,3.0893279936889653,3.0893279936889653,19700.0
2005-06-27,3.1579803347405,3.3639355784104925,3.1579803347405,3.1751432546631544,82600.0
2005-06-28,3.2094684705275784,3.2094684705275784,3.0035132668991413,3.1150724293053424,802400.0
2005-06-29,3.1150722330850376,3.132235148589796,3.089327655229808,3.132235148589796,15000.0
2005-06-30,3.1322354917497925,3.1322354917497925,3.003513406763538,3.0893279936889653,49800.0
2005-07-04,3.1493986319385243,3.1493986319385243,3.080746752943304,3.080746752943304,9200.0
2005-07-05,3.080746534996422,3.123654033057249,3.0721650763038792,3.0893279936889653,79300.0
2005-07-06,3.0893274755315514,3.0893274755315514,3.072164561025116,3.072164561025116,7000.0
2005-07-07,3.089327544968899,3.089327544968899,3.003512970507907,3.003512970507907,65600.0
2005-07-08,2.934862557966653,3.0464215521675286,2.934862557966653,3.0464215521675286,43700.0
2005-07-11,3.046420257738403,3.046420257738403,3.003512970507907,3.003512970507907,16500.0
2005-07-12,3.046421409378409,3.046421409378409,2.977769723857188,2.977769723857188,7200.0
2005-07-13,3.046421107600761,3.046421107600761,2.85762878652096,2.85762878652096,84200.0
2005-07-14,2.9606063423323405,3.003513639114348,2.8919544628829983,2.8919544628829983,13200.0
2005-07-15,3.0035138095071034,3.0035138095071034,2.917699211074728,2.9520250504476784,15900.0
2005-07-18,3.1322359117538072,3.1408173715970444,2.9520250504476784,2.9520250504476784,31300.0
2005-07-19,2.977769261045144,2.977769261045144,2.8747915441701952,2.8919544628829983,45800.0
2005-07-20,2.9091167598391663,2.9091167598391663,2.849046356809641,2.849046356809641,46400.0
2005-07-21,2.849047527682006,2.849047527682006,2.7975587650090064,2.8404660672365063,51700.0
2005-07-22,2.831884570494432,2.831884570494432,2.806140189487901,2.823303110158922,24700.0
2005-07-25,2.831884891993544,2.831884891993544,2.7289073562765527,2.746070278896051,98100.0
2005-07-26,2.7632323048149345,2.788976680389837,2.728906470715065,2.7718137633399023,40700.0
2005-07-27,2.746070002336007,2.8404660672365063,2.728907081445007,2.8404660672365063,77800.0
2005-07-28,2.8747919090185063,2.8747919090185063,2.7889773045635065,2.8404660672365063,30600.0
2005-07-29,2.83188411311145,2.83188411311145,2.763232441515429,2.83188411311145,37400.0
2005-08-02,2.788977121375966,2.840465880667045,2.7460698219667337,2.7546512818485804,50900.0
2005-08-03,2.788976958210619,2.8576286332490173,2.788976958210619,2.788976958210619,35800.0
2005-08-04,2.874790727565978,3.0035127859457385,2.831883442972082,2.849046356809641,20100.0
2005-08-05,2.8576281670211703,2.8576281670211703,2.720324839345691,2.797557961163148,42600.0
2005-08-08,2.8061397653997493,3.0550022821174454,2.8061397653997493,2.934861855576961,15200.0
2005-08-09,2.9176990455503327,2.9176990455503327,2.883373003526597,2.8919544628829983,9500.0
2005-08-10,2.9176990455503327,2.9176990455503327,2.7718140318933773,2.8919544628829983,20500.0
2005-08-11,2.840465867887449,2.9520250504476784,2.7889771088280244,2.9520250504476784,15400.0
2005-08-12,2.891955109767063,2.960607004572734,2.891955109767063,2.960607004572734,21000.0
2005-08-15,2.9176989568293807,2.9606062523066696,2.874791456753968,2.943443334115754,6200.0
2005-08-16,2.917698918056748,2.960606212963852,2.8833728775329446,2.92628037703817,82400.0
2005-08-17,2.9091182369171125,3.046421617332105,2.9091182369171125,2.960607004572734,38000.0
2005-08-18,2.960605683277411,3.046420257738403,2.9176983960469145,3.003512970507907,15100.0
2005-08-19,3.003513994350164,3.037839835835604,2.917699390636564,3.037839835835604,17300.0
2005-08-22,3.089328269641528,3.3038649607165818,3.089328269641528,3.1064911885596818,21800.0
2005-08-23,3.166561282369843,3.295283160963265,3.0893279506156786,3.260957326671685,29300.0
2005-08-24,3.346771796997369,3.346771796997369,3.132235148589796,3.132235148589796,10500.0
2005-08-25,3.218049696184591,3.243794069202296,3.132235119458904,3.218049696184591,10400.0
2005-08-26,3.252375557123105,3.252375557123105,3.132235148589796,3.132235148589796,9300.0
2005-08-29,3.1665619595251218,3.1923063407491283,3.1322361178931133,3.140817578301116,32800.0
2005-08-30,3.0550024318052205,3.1064911885596818,3.003513675050759,3.1064911885596818,35300.0
2005-08-31,3.080747396537029,3.089328857629404,2.9691884023361537,3.0464215521675286,18900.0
2005-09-01,3.132235148589796,3.132235148589796,3.0464203664679124,3.132235148589796,16000.0
2005-09-02,3.260957649323428,3.389679745251222,3.1408172174157425,3.192305973947608,34300.0
2005-09-06,3.303864578864886,3.303864578864886,3.235212911126845,3.2437943695941,40100.0
2005-09-07,3.24379493435377,3.24379493435377,3.1751432546631544,3.1751432546631544,20100.0
2005-09-08,3.149398075429528,3.24379411104544,3.149398075429528,3.235212653262176,15700.0
2005-09-09,3.175142407821747,3.260956984547433,3.132235119458904,3.218049696184591,36200.0
2005-09-12,3.192305352856451,3.218049726113588,3.123653690837417,3.132235148589796,12600.0
2005-09-13,3.175142602305537,3.200886976900137,3.089327815725434,3.200886976900137,55000.0
2005-09-14,3.2008870329810937,3.2094684913296447,3.0893278698518256,3.123653907844135,33300.0
2005-09-15,3.055002016656725,3.175142637355856,3.055002016656725,3.1150724293053424,22900.0
2005-09-16,3.132235148589796,3.132235148589796,3.0464203664679124,3.132235148589796,46700.0
2005-09-19,3.2609570148754847,3.2609570148754847,3.0464203664679124,3.132235148589796,93200.0
2005-09-20,3.1493980640945543,3.1837238951040714,3.132235148589796,3.132235148589796,25500.0
2005-09-21,3.1751430688304287,3.1751430688304287,3.1064911885596818,3.1064911885596818,46000.0
2005-09-22,3.089327544968899,3.1064904598610976,2.96918714072351,3.003512970507907,100800.0
2005-09-23,2.994932886812169,3.0979104234002843,2.9606070412827976,3.0979104234002843,36700.0
2005-09-26,3.1322353661926865,3.140816824541237,3.0893278698518256,3.123653907844135,50800.0
2005-09-27,3.115072051889285,3.115072051889285,3.0635831037718977,3.072164561025116,8100.0
2005-09-28,3.0550021589187937,3.0893279936889653,3.003513406763538,3.0893279936889653,13600.0
2005-09-29,3.0893287312932807,3.0893287312932807,2.9691882809130985,2.9863512023959804,24100.0
2005-09-30,2.96918714072351,3.003512970507907,2.952024225831312,3.003512970507907,17700.0
2005-10-03,3.003512970507907,3.046420257738403,2.960605683277411,3.003512970507907,151700.0
2005-10-04,2.9949325886292115,3.4154245636951406,2.9949325886292115,3.372517261055384,303500.0
2005-10-05,3.346772801873369,3.604216611742825,3.346772801873369,3.5441465940381045,128100.0
2005-10-06,3.3725160777105776,3.535563770531654,3.3725160777105776,3.458330857477651,37000.0
2005-10-07,3.518401682835463,3.638542116322572,3.466912925626703,3.518401682835463,66500.0
2005-10-11,3.587053548248851,3.6471239727578793,3.535564788325235,3.604216468223389,15000.0
2005-10-12,3.561308494520309,3.63854141075878,3.4325864218612736,3.4325864218612736,143200.0
2005-10-13,3.4325870874875286,3.569890440044224,3.4325870874875286,3.518401682835463,97400.0
2005-10-14,3.569890440044224,3.569890440044224,3.518401682835463,3.518401682835463,8200.0
2005-10-17,3.501238763765876,3.53556460190505,3.4325870874875286,3.518401682835463,51700.0
2005-10-18,3.5012380848271087,3.5012380848271087,3.4325864218612736,3.4325864218612736,10400.0
2005-10-19,3.4325864218612736,3.458331000071556,3.4325864218612736,3.4325864218612736,12600.0
2005-10-20,3.4325870874875286,3.518401682835463,3.4325870874875286,3.518401682835463,30600.0
2005-10-21,3.441168751620456,3.518401682835463,3.441168751620456,3.518401682835463,111900.0
2005-10-24,3.475494765727764,3.475494765727764,3.475494765727764,3.475494765727764,4600.0
2005-10-25,3.5184018462064603,3.552727685939496,3.4840760064734244,3.4840760064734244,93900.0
2005-10-26,3.48407573010782,3.526983230968728,3.4669128116027075,3.4669128116027075,5300.0
2005-10-27,3.484075820937809,3.5355645777954607,3.449749983032709,3.492657485012217,13500.0
2005-10-28,3.4926572337040533,3.552727241117612,3.4926572337040533,3.5012384879647462,19400.0
2005-10-31,3.5012390877950423,3.732938721275705,3.5012390877950423,3.5441465940381045,24800.0
2005-11-01,3.604216468223389,3.604216468223389,3.5012389483761592,3.604216468223389,25900.0
2005-11-02,3.561309372885188,3.604216468223389,3.561309372885188,3.604216468223389,93900.0
2005-11-03,3.6042167838149455,3.775846407784811,3.6042167838149455,3.7243576433527497,48300.0
2005-11-04,3.741520311060064,3.775846151686608,3.724357390746791,3.732938646305278,48900.0
2005-11-07,3.7415198816619686,3.8444973917233183,3.732938217892064,3.8444973917233183,38100.0
2005-11-08,3.818752941019401,3.818752941019401,3.6900312536113153,3.6900312536113153,29800.0
2005-11-09,3.6900312536113153,3.7586829293479647,3.65570541574299,3.6900312536113153,21700.0
2005-11-10,3.647123751677776,3.6900312536113153,3.647123751677776,3.6900312536113153,7500.0
2005-11-11,3.6900313641360674,3.6900313641360674,3.638542196595098,3.647123860917352,38300.0
2005-11-14,3.6900312536113153,3.6900312536113153,3.647123751677776,3.6900312536113153,13300.0
2005-11-15,3.6900312536113153,3.6900312536113153,3.6900312536113153,3.6900312536113153,29300.0
2005-11-16,3.7071942835842977,3.732938458158505,3.647123860917352,3.647123860917352,18900.0
2005-11-17,3.7758462767923735,3.7758462767923735,3.6986129282255127,3.775846276792372,5900.0
2005-11-18,3.7157756293964783,3.732938549263582,3.672868534326862,3.672868534326862,5400.0
2005-11-21,3.6471233048387033,3.758682468840861,3.6127974711759183,3.6127974711759183,30600.0
2005-11-22,3.647123751677776,3.6900312536113153,3.647123751677776,3.6900312536113153,10400.0
2005-11-23,3.6471243828217705,3.6471243828217705,3.569891029654482,3.569891029654482,32600.0
2005-11-24,3.5956349948752893,3.6900312536113153,3.5956349948752893,3.6900312536113153,7900.0
2005-11-25,3.6127979845694527,3.629960903839767,3.6127979845694527,3.629960903839767,1500.0
2005-11-28,3.6900312536113153,3.6900312536113153,3.647123751677776,3.6900312536113153,17900.0
2005-11-29,3.70719437406107,3.70719437406107,3.672868534326862,3.672868534326862,9500.0
2005-11-30,3.6900312536113153,3.6900312536113153,3.664286670611938,3.6900312536113153,30500.0
2005-12-01,3.7243570312517473,3.78442704195177,3.715775367325311,3.78442704195177,14900.0
2005-12-02,3.775845787221591,3.8616603805046665,3.7586828685649767,3.78442704195177,20900.0
2005-12-05,3.767265257151773,3.818754028618505,3.7415210760165976,3.7415210760165976,25000.0
2005-12-06,3.741520010413802,3.750101265282752,3.672868334677153,3.6900312536113153,219700.0
2005-12-07,3.6900321884864793,3.698613445529503,3.672869265204065,3.698613445529503,5200.0
2005-12-08,3.7329379058679777,3.7329379058679777,3.7071937351026367,3.7071937351026367,13000.0
2005-12-09,3.6900313641360674,3.724357203032529,3.647123860917352,3.647123860917352,24600.0
2005-12-12,3.672868112600213,3.690031030496634,3.621378949714711,3.621378949714711,51900.0
2005-12-13,3.621379569434714,3.664287076116569,3.56130955111569,3.5613095511156896,45100.0
2005-12-14,3.664287076116569,3.664287076116569,3.56130955111569,3.5613095511156896,36500.0
2005-12-15,3.6213791686784007,3.698612508480264,3.6213791686784007,3.6900312536113153,7000.0
2005-12-16,3.56130955111569,3.690031661964943,3.56130955111569,3.5613095511156896,25800.0
2005-12-19,3.707194582798423,3.707194582798423,3.56130955111569,3.5613095511156896,31600.0
2005-12-20,3.732938992343015,3.732938992343015,3.569891029654482,3.569891029654482,7700.0
2005-12-21,3.604216539357586,3.732938646305278,3.604216539357586,3.732938646305278,8400.0
2005-12-22,3.732938346348588,3.732938346348588,3.6900312536113153,3.6900312536113153,6300.0
2005-12-23,3.7071937351026367,3.7071937351026367,3.6471233213231455,3.7071937351026367,12300.0
2005-12-28,3.741519452168852,3.767263622130863,3.647123207517004,3.758682368542261,53000.0
2005-12-29,3.741520010413802,3.741520010413802,3.65570541574299,3.6900312536113153,13400.0
2005-12-30,3.698612709529374,3.767264388997791,3.672868534326862,3.672868534326862,30600.0
2006-01-03,3.6642871214289343,3.793009233869958,3.6471242003832183,3.793009233869958,44800.0
2006-01-04,4.290732506539031,4.290732506539031,3.7329371988497297,3.818751767141282,111200.0
2006-01-05,3.9045670719800714,4.127684968243866,3.878822494736162,4.033288730611097,40800.0
2006-01-06,4.204919363149228,4.204919363149228,4.033289759210645,4.162011859865513,66800.0
2006-01-09,4.204918384581955,4.290732961982366,4.17059255362179,4.23924421554212,195600.0
2006-01-10,4.247825592228649,4.290733086774875,4.204918506878617,4.290733086774875,42400.0
2006-01-11,4.367967531041511,4.376548786628981,4.290734184772786,4.359385866257743,41100.0
2006-01-12,4.376547790940797,4.376547790940797,4.282151545776486,4.342221958007631,26800.0
2006-01-13,4.29931431574016,4.453780543974192,4.29931431574016,4.307895568266197,43900.0
2006-01-16,4.419456510275644,4.591085722458723,4.419456510275644,4.462363608723254,106200.0
2006-01-17,4.50527145694982,4.50527145694982,4.376549333483412,4.393712255999176,57500.0
2006-01-18,4.462361350005023,4.462361350005023,4.290732224695642,4.325058049757518,56100.0
2006-01-19,4.376548557891532,4.505270658546399,4.110523101442822,4.162011859865513,593200.0
2006-01-20,4.162012153489091,4.162012153489091,4.07619755006385,4.07619755006385,64600.0
2006-01-23,4.07619755006385,4.093360470748898,4.033290043753077,4.07619755006385,50200.0
2006-01-24,4.119105056374625,4.119105056374625,4.050452964438124,4.07619755006385,80600.0
2006-01-25,4.07619755006385,4.07619755006385,4.016127123068028,4.07619755006385,78300.0
2006-01-26,4.076197761695679,4.076197761695679,3.921731467510521,3.9646385668526793,65400.0
2006-01-27,3.9646371105804414,3.9646371105804414,3.921730026998715,3.938892942270642,77500.0
2006-01-30,3.9388940796163614,3.9388940796163614,3.844497813765998,3.930312414904376,294800.0
2006-01-31,3.947475440327836,4.247826756914332,3.947475440327836,4.07619755006385,211500.0
2006-02-01,4.07619544370108,4.230661650046526,4.07619544370108,4.179172914598044,108900.0
2006-02-02,4.290733208607881,4.599666114202586,4.290733208607881,4.342221958007631,80700.0
2006-02-03,4.376549333483412,4.488108534434056,4.376549333483412,4.393712255999176,20300.0
2006-02-06,4.376548428967959,4.505270525830953,4.376548428967959,4.505270525830953,51000.0
2006-02-07,4.393712173495359,4.462363862269296,4.376549251301875,4.453782605770725,26500.0
2006-02-08,4.402293591133232,4.402293591133232,4.119105186299455,4.333641906227628,57600.0
2006-02-09,4.531015704929401,4.531015704929401,4.333641906227628,4.333641906227628,75800.0
2006-02-10,4.3336393236687325,4.376546396566833,4.170591464585371,4.282150181477292,41200.0
2006-02-13,4.282152598284428,4.282152598284428,4.07619755006385,4.07619755006385,60000.0
2006-02-14,4.1191044111292205,4.213500255512005,4.076196911539778,4.213500255512005,25500.0
2006-02-15,4.204919659799865,4.204919659799865,4.050452964438124,4.07619755006385,19400.0
2006-02-16,4.084779656983858,4.204920114778574,4.059035068572529,4.059035068572529,54000.0
2006-02-17,4.050451364160084,4.273569654111026,4.050451364160084,4.273569654111026,186000.0
2006-02-20,4.316476412670278,4.41945387866101,4.282150181477292,4.282150181477292,52000.0
2006-02-21,4.333637428668655,4.36796323565568,4.16200798453764,4.204915447869368,51300.0
2006-02-22,4.462361796500228,4.462361796500228,4.213499335302879,4.307895568266197,28100.0
2006-02-23,4.41945516121736,4.41945516121736,4.23924433883712,4.290733086774875,53200.0
2006-02-24,4.41945516121736,4.41945516121736,4.23924433883712,4.290733086774875,17400.0
2006-02-27,4.213496695018176,4.247822502005199,4.16200798453764,4.204915447869368,15800.0
2006-02-28,4.290731841574558,4.290731841574558,4.162009804488105,4.282150181477292,20700.0
2006-03-01,4.3336393236687325,4.3336393236687325,4.2049172865822815,4.282150181477292,14800.0
2006-03-02,4.290732209730026,4.290732209730026,4.136265997490344,4.136265997490344,30600.0
2006-03-03,4.204919915068593,4.290734523703394,4.101942384706831,4.196338249606947,27500.0
2006-03-06,4.290733086774875,4.290733086774875,4.204918506878617,4.290733086774875,60200.0
2006-03-07,4.333640243331112,4.333640243331112,4.213499431650197,4.264988175572234,29600.0
2006-03-08,4.2649885082079,4.290733086774875,4.136266842961609,4.290733086774875,118200.0
2006-03-09,4.247824359480381,4.290731841574558,4.230661448481926,4.282150181477292,108700.0
2006-03-10,4.290733086774875,4.333640581321101,4.2649885082079,4.290733086774875,64100.0
2006-03-13,4.30789513722658,4.333639710621043,4.26498765130118,4.325058049757518,71400.0
2006-03-14,4.290734398563466,4.333641906227628,4.264989812125704,4.333641906227628,166300.0
2006-03-15,4.376546787350332,4.376546787350332,4.316476798090105,4.325058049757518,73000.0
2006-03-16,4.367967093022123,4.376548347749065,4.316478337071693,4.376548347749065,54700.0
2006-03-17,4.376547666671134,4.393710582650385,4.290733086774875,4.290733086774875,46900.0
2006-03-20,4.393711158501899,4.419455740443027,4.33364114929968,4.419455740443027,42200.0
2006-03-21,4.4623621404580165,4.4623621404580165,4.419455056128261,4.445199224886879,38400.0
2006-03-22,4.453782197385714,4.925762719026928,4.41945635614622,4.805622274688695,86000.0
2006-03-23,4.891436535374559,4.891436535374559,4.591085240956169,4.745551924917146,40800.0
2006-03-24,4.719807452044584,4.719807452044584,4.548178253830569,4.702644532223183,49200.0
2006-03-27,4.70264446899336,4.891436584490357,4.70264446899336,4.891436584490357,21600.0
2006-03-28,4.8914353135877615,4.8914353135877615,4.599665756355105,4.676898669848015,30500.0
2006-03-29,4.676899947892939,4.719807452044584,4.676899947892939,4.702644532223183,12400.0
2006-03-30,4.934344154410248,4.934344154410248,4.531015334009167,4.702644532223183,41000.0
2006-03-31,4.7026432571005525,4.848528240623867,4.685480341932878,4.848528240623867,20700.0
2006-04-03,5.011577337037207,5.011577337037207,4.633992703912843,4.633992703912843,29000.0
2006-04-04,4.779876579953172,4.891435323944964,4.779876579953172,4.848528240623867,52600.0
2006-04-05,4.891435714397637,4.925761547473001,4.728388211887761,4.925761547473001,56600.0
2006-04-06,4.925761547473001,4.934343210339945,4.908598630935318,4.925761547473001,31300.0
2006-04-07,4.934343939179509,4.934343939179509,4.771296003390025,4.917181020106735,23400.0
2006-04-10,4.917180253191484,4.917180253191484,4.831365671211813,4.908598590395415,28100.0
2006-04-11,4.797041679130568,4.805622936023213,4.719808321114943,4.762715833167259,36900.0
2006-04-12,4.805620871414212,4.934342943072739,4.762713786992161,4.900017111856623,97400.0
2006-04-13,4.891437550931486,4.934345062983803,4.762715833167259,4.762715833167259,91100.0
2006-04-17,4.848529490111907,4.891436584490357,4.728389052977455,4.891436584490357,107600.0
2006-04-18,4.908599083751721,4.917180747410321,4.779877402442684,4.797040320563639,34300.0
2006-04-19,4.891435887926568,5.08880963971006,4.848528799658292,5.08880963971006,50000.0
2006-04-20,5.148879989481609,5.251857491064148,4.805621241676924,5.148879989481609,114700.0
2006-04-21,5.363417947550914,5.363417947550914,5.148881229648878,5.157462894779191,59500.0
2006-04-24,5.226114474923633,5.226114474923633,5.020159017058567,5.140299462115342,64400.0
2006-04-25,5.105972121201382,5.22611294017275,5.020157542790537,5.105972121201382,77800.0
2006-04-26,5.148879989481609,5.363416655710008,5.1059724925574415,5.148879989481609,137300.0
2006-04-27,5.063065217878154,5.36341645766834,5.063065217878154,5.2690202134384405,26600.0
2006-04-28,5.277601793954556,5.363416374100932,5.080228055019793,5.23469429928327,54500.0
2006-05-01,5.251857133919548,5.509301279565015,5.234694218156262,5.483556701321993,77400.0
2006-05-02,5.48355765864531,5.792490605514363,5.46639473988571,5.577953916421238,91500.0
2006-05-03,5.663768879802188,5.706676384099199,5.492139681006719,5.620861784701464,43600.0
2006-05-04,5.543628906906416,5.869724821241222,5.509303064260259,5.749583962783354,49100.0
2006-05-05,5.663769356167963,5.79249147068921,5.663769356167963,5.749583962783354,37000.0
2006-05-08,5.921212226601648,6.221563485438757,5.706675554689968,6.17865598737793,77900.0
2006-05-09,6.307378360008789,6.8651738142563685,6.264471269187435,6.3931929508477445,103200.0
2006-05-10,6.350284815643494,6.43609939236918,6.3073773226825605,6.43609939236918,52300.0
2006-05-11,6.436100157350438,6.436100157350438,6.13574889851333,6.17865598737793,39000.0
2006-05-12,6.607729632543255,6.642055468878838,6.161493350984442,6.3931929508477445,75500.0
2006-05-15,5.792488944323924,5.835396433515892,5.500718999889286,5.69809271361928,123800.0
2006-05-16,5.663769783987088,5.869725264617422,5.492140557792102,5.492140557792102,62900.0
2006-05-17,5.749580917791503,5.749580917791503,5.140296919706015,5.337670614989992,75000.0
2006-05-18,5.466396050514206,5.492140639424283,5.191789284520625,5.191789284520625,66400.0
2006-05-19,5.148880083633417,5.535045926227433,4.951506330726287,5.277602167563497,137800.0
2006-05-23,5.440649088134281,5.998444000867974,5.346252856005563,5.732418627774451,56400.0
2006-05-24,5.792489273400893,5.912629677089096,5.457812229957101,5.912629677089096,24500.0
2006-05-25,5.921213604953766,6.092842818756816,5.921213604953766,5.955539447714376,34200.0
2006-05-26,5.955539346403989,5.955539346403989,5.792491391466557,5.809654312554902,11400.0
2006-05-29,5.7924907698704295,5.835398272585016,5.58653573891147,5.835398272585016,19700.0
2006-05-30,5.964119219718143,5.964119219718143,5.8010717117755135,5.843978799951282,27600.0
2006-05-31,5.921214009145469,6.00702862190484,5.878306498167608,5.921214009145469,21500.0
2006-06-01,6.00702862190484,6.00702862190484,5.775328962856364,5.921214009145469,30000.0
2006-06-02,5.801070935405276,6.110003402032084,5.801070935405276,5.912629677089096,16700.0
2006-06-05,5.878306372427511,6.092843104335057,5.878306372427511,6.092843104335057,13900.0
2006-06-06,6.007027323848883,6.067097744398026,5.895468146770301,5.895468146770301,17400.0
2006-06-07,5.964120683919991,5.964120683919991,5.70667686407382,5.749583962783354,21600.0
2006-06-08,5.655186268151034,5.732419184487723,5.363416290978996,5.483556701321993,63800.0
2006-06-09,5.432069768017207,5.457814354857374,5.389162668878693,5.449232689511876,16700.0
2006-06-12,5.449231135608177,5.449231135608177,5.020157811399719,5.020157811399719,62600.0
2006-06-13,4.985831671880684,5.226112898721425,4.4966879650242735,4.977250418705756,108100.0
2006-06-14,4.848529809834599,5.140299462115342,4.805622303430453,5.140299462115342,42900.0
2006-06-15,5.354834465075345,5.414904873011651,5.269019888877889,5.414904873011651,35600.0
2006-06-16,5.517884075877631,5.517884075877631,5.191788585185398,5.406325296817914,20900.0
2006-06-19,5.148879722139229,5.148879722139229,4.934343067050095,4.951505983089378,44300.0
2006-06-20,4.951505717301005,5.097390700402151,4.934342802182999,5.0373202928910406,25200.0
2006-06-21,5.234694408662319,5.234694408662319,4.9772506628439,5.080228161171267,8400.0
2006-06-22,5.234694776658017,5.234694776658017,5.011576847930338,5.028739765524775,13700.0
2006-06-23,5.063065204093682,5.234694366593319,5.063065204093682,5.063065204093682,14300.0
2006-06-26,5.208950403336198,5.260439154127468,5.063065404829492,5.148879989481609,18600.0
2006-06-27,5.131717507990286,5.131717507990286,5.1059729258120505,5.131717507990286,3800.0
2006-06-28,5.11455489258924,5.363417428537686,5.11455489258924,5.363417428537686,12600.0
2006-06-29,5.526466403031099,5.612281016128592,5.2261150525917,5.492140557792102,31600.0
2006-06-30,5.492140557792102,5.706677295134011,5.44923304664518,5.492140557792102,10100.0
2006-07-04,5.509303480411601,5.509303480411601,5.492140557792102,5.492140557792102,16400.0
2006-07-05,5.577953636727873,5.6637682262229,5.560790718828867,5.6637682262229,11800.0
2006-07-06,5.749582640537086,5.758164303823238,5.500720133985841,5.500720133985841,16000.0
2006-07-07,5.509302823054204,5.74100245536974,5.4921399024825455,5.535046999313539,15000.0
2006-07-10,5.732420559320375,5.741002223858293,5.5779542804044535,5.620861784701464,5500.0
2006-07-11,5.663769356167963,5.749583962783354,5.620862257458429,5.749583962783354,15600.0
2006-07-12,5.6208627103799245,6.092843289394288,5.6208627103799245,6.049936187227358,34700.0
2006-07-13,6.110003591615392,6.43609939236918,6.110003591615392,6.43609939236918,48200.0
2006-07-14,6.350287100618623,6.350287100618623,6.22156498461491,6.307379592218609,22600.0
2006-07-17,6.264469678185295,6.264469678185295,5.964118072735587,5.964118072735587,34600.0
2006-07-18,5.9641201533149,6.015609321899661,5.904050138626489,6.015609321899661,30800.0
2006-07-19,5.886885536770425,6.212980919722195,5.8783038747262415,6.007025941015814,61500.0
2006-07-20,6.264470985537122,6.650636831425259,6.264470985537122,6.650636831425259,86900.0
2006-07-21,6.6163103608733,6.933824506688382,6.6163103608733,6.865172843722547,182100.0
2006-07-24,6.830848065993777,6.865173902771936,6.736451810255712,6.822266402201112,49900.0
2006-07-25,6.53049557378472,6.865172624662067,6.53049557378472,6.607728487558769,72700.0
2006-07-26,6.856591840770018,6.856591840770018,6.702125584239213,6.856591840770018,9300.0
2006-07-27,6.865172843722547,6.95098783162603,6.693543686307959,6.865172843722547,55900.0
2006-07-28,6.779359922873594,6.985315371332656,6.779359922873594,6.950989531455528,284400.0
2006-07-31,7.036803721952061,7.062547897261764,6.950989531455528,6.950989531455528,23700.0
2006-08-01,7.028220855813089,7.028220855813089,6.779358763848465,6.993895021804436,29400.0
2006-08-02,6.908082027010972,6.993896217507506,6.8651745225664165,6.950989531455528,51300.0
2006-08-03,6.693543686307959,6.985313663108948,6.693543686307959,6.865172843722547,71800.0
2006-08-04,6.607728373620641,6.865172506284788,6.607728373620641,6.727869187101866,18100.0
2006-08-08,6.736451418378597,6.882336829993614,6.521914746397138,6.650636831425259,16500.0
2006-08-09,6.693544233997488,6.693544233997488,6.436100067614422,6.52191465334337,29800.0
2006-08-10,6.521915120666768,6.521915120666768,6.3502859369109,6.427518865002915,9000.0
2006-08-11,6.49617116889952,6.49617116889952,6.384611991061432,6.49617116889952,18700.0
2006-08-14,6.367448666997356,6.642055352886467,6.367448666997356,6.642055352886467,56800.0
2006-08-15,6.684963658613344,6.950989531455528,6.60773031429166,6.950989531455528,96500.0
2006-08-16,7.01105850649705,7.036802677987404,6.796521834495041,6.856591840770018,97900.0
2006-08-17,6.79652155422095,6.848010304274599,6.659218220744555,6.7364511412269215,37800.0
2006-08-18,6.822266577570933,6.865174079244718,6.710707809772367,6.779359485093412,29400.0
2006-08-21,6.736452133916613,6.865174232617445,6.736452133916613,6.848011313403752,13700.0
2006-08-22,6.796522229215617,6.950988903913586,6.779359310826537,6.822266402201112,69900.0
2006-08-23,6.82226701812186,6.950989531455528,6.82226701812186,6.950989531455528,82400.0
2006-08-24,6.950989983977915,6.950989983977915,6.736452856984659,6.745034522110768,40700.0
2006-08-25,6.779359533397567,6.985314970024434,6.779359533397567,6.985314970024434,309700.0
2006-08-28,6.985313663108948,6.985313663108948,6.865172843722547,6.865172843722547,27700.0
2006-08-29,6.865173902771936,6.908081403342761,6.736451810255712,6.822266402201112,62000.0
2006-08-30,6.822266005331936,6.822266005331936,6.607729333350476,6.650636831425259,38600.0
2006-08-31,6.650636736534904,6.736451322263852,6.52191465334337,6.52191465334337,35200.0
2006-09-01,6.521915021737359,6.693544612086068,6.444682094816871,6.564822521623596,52400.0
2006-09-05,6.564822399570223,6.736451577531753,6.513333646181764,6.7192886597356,16300.0
2006-09-06,6.736450771063511,6.865172843722547,6.736450771063511,6.865172843722547,39500.0
2006-09-07,6.865173954531526,6.865173954531526,6.573403930521136,6.6334743499339375,42800.0
2006-09-08,6.521915783107175,6.736452489190939,6.479008687408197,6.479008687408197,26800.0
2006-09-11,6.470426090078994,6.479007753499571,6.10142315611506,6.10142315611506,69000.0
2006-09-12,6.110006212100332,6.135750800757575,5.938376985039901,6.049936187227358,68300.0
2006-09-13,6.007025941015814,6.178655089937798,5.955537196339218,6.007025941015814,25800.0
2006-09-14,5.955538567319444,5.989864405005736,5.895468146770301,5.895468146770301,31700.0
2006-09-15,5.886885536770425,6.007025941015814,5.8783038747262415,6.007025941015814,36900.0
2006-09-18,6.007025561855872,6.007025561855872,5.921210992811445,5.964118072735587,6500.0
2006-09-19,5.89546820359753,5.89546820359753,5.663768592383539,5.706676094503127,126800.0
2006-09-20,5.655187852511449,5.680932028770785,5.535046999313539,5.535046999313539,46900.0
2006-09-21,5.663766885944164,5.792488944323924,5.57795231675637,5.69809271361928,31800.0
2006-09-22,5.663766971388529,5.732418627774451,5.663766971388529,5.732418627774451,22000.0
2006-09-25,5.732420268417868,5.732420268417868,5.492139402297719,5.706676094503127,34300.0
2006-09-26,5.577952400906126,5.732418627774451,5.53504491106685,5.732418627774451,17400.0
2006-09-27,5.723840195200742,5.921214009145469,5.706677272648868,5.921214009145469,15900.0
2006-09-28,5.921211366554823,6.007025941015814,5.912629704510639,6.007025941015814,14600.0
2006-09-29,6.0070268526075,6.0070268526075,5.92121226512378,5.989863935110756,27500.0
2006-10-02,5.835398196475301,5.972701548657127,5.801072358429845,5.801072358429845,14100.0
2006-10-03,5.878305516767503,6.007027619014207,5.878305516767503,5.904050100895357,20500.0
2006-10-04,5.921213585210457,5.921213585210457,5.663769356167963,5.749583962783354,33200.0
2006-10-05,5.792491885408238,5.921214009145469,5.792491885408238,5.921214009145469,35800.0
2006-10-06,5.921211714326897,5.921211714326897,5.67234922917543,5.67234922917543,33800.0
2006-10-10,5.818235272657044,5.835398191665626,5.663768592383539,5.706676094503127,19500.0
2006-10-11,5.698094062020911,5.698094062020911,5.655186971871518,5.6637682262229,12200.0
2006-10-12,5.68951206196886,5.706674977618393,5.603697483721192,5.638023315020259,113100.0
2006-10-13,5.655187370917231,5.680931544984199,5.577954030323787,5.629442787653994,76200.0
2006-10-16,5.698094464094268,5.698094464094268,5.620861532697093,5.629442787653994,66300.0
2006-10-17,5.620860065731093,5.655185894992668,5.577952574556043,5.612278403817618,227800.0
2006-10-18,5.638022980361881,5.638022980361881,5.577952574556043,5.612278403817618,31200.0
2006-10-19,5.612279130279435,5.620860793303734,5.577953296574674,5.603697876451353,57200.0
2006-10-20,5.603699259494768,5.809654312554902,5.517884244856728,5.809654312554902,85900.0
2006-10-23,5.80965468368851,6.092843104335057,5.7924917615037606,6.092843104335057,66300.0
2006-10-24,6.178656269152233,6.3931929508477445,6.135749178330879,6.3931929508477445,85200.0
2006-10-25,6.42751791696882,6.856591222268085,6.33312208442424,6.59914748460624,51700.0
2006-10-26,6.822265132079458,6.865172624662067,6.564821404172338,6.607728487558769,53500.0
2006-10-27,6.650635980141377,6.736450556110419,6.547658488978529,6.607728487558769,27200.0
2006-10-30,6.66779941246364,6.865173157098057,6.650636495938743,6.79652149099847,83000.0
2006-10-31,6.856592285334282,6.950988950906782,6.796522275164517,6.933825623205415,39800.0
2006-11-01,6.916663244931764,6.933825754565763,6.727870728602627,6.779359485093412,55000.0
2006-11-02,6.779359463075208,6.890918230511452,6.6506373676681845,6.890918230511452,32400.0
2006-11-03,6.890917519778478,7.028220855813089,6.87375501197037,6.993895021804436,30400.0
2006-11-06,7.036803134236089,7.053966461937455,6.762196438154293,6.933825623205415,59000.0
2006-11-07,6.950988903913586,6.950988903913586,6.693544718881139,6.822266402201112,23100.0
2006-11-08,6.865173504064288,6.950988500222073,6.787940171200772,6.856591840770018,40400.0
2006-11-09,6.890919758158375,6.908083089934091,6.830849733728774,6.908083089934091,35900.0
2006-11-10,6.865175578887503,6.950990600980679,6.856593912999645,6.908083089934091,15500.0
2006-11-13,6.908081001481502,6.908081001481502,6.650636831425259,6.650636831425259,22600.0
2006-11-14,6.556241409620572,6.822266867388826,6.556241409620572,6.693545175291749,30000.0
2006-11-15,6.7793603642225735,6.865174969502086,6.745034522110768,6.745034522110768,18100.0
2006-11-16,6.779359485093412,6.848011160414457,6.702126145759105,6.779359485093412,23200.0
2006-11-17,6.736452269592015,6.736452269592015,6.624893087858021,6.693545175291749,10700.0
2006-11-20,6.642055725255059,6.779359485093412,6.642055725255059,6.779359485093412,19300.0
2006-11-21,6.822265455053532,6.839428371059853,6.710706705610543,6.710706705610543,29300.0
2006-11-22,6.719289042766261,6.890918230511452,6.719289042766261,6.890918230511452,35300.0
2006-11-23,6.950988007347808,7.508782987644435,6.865173017274912,7.422967997571539,52600.0
2006-11-24,7.1912702051453214,7.380062728272134,7.182688540823067,7.294247721834704,73300.0
2006-11-27,7.380060545091622,7.577433855760868,7.35431555974078,7.491618874709353,67000.0
2006-11-28,7.457295251994756,7.457295251994756,7.259921882938243,7.294247721834704,65100.0
2006-11-29,7.294248223842427,7.723321648774334,7.294248223842427,7.723321648774334,72900.0
2006-11-30,7.852043259623192,8.409839196728386,7.852043259623192,8.384095020675101,47100.0
2006-12-01,8.263953338017117,8.452745853019378,7.93785747333776,8.341186676808611,50800.0
2006-12-04,8.366934552396918,8.366934552396918,7.980768505964868,8.04942021117977,49800.0
2006-12-05,8.083746063787222,8.28111951168185,8.04942021117977,8.04942021117977,23700.0
2006-12-06,8.02367411769681,8.152395829756953,7.809137385334787,7.809137385334787,41500.0
2006-12-07,7.783389974804182,8.24678914028375,7.740483296350048,8.109485805088683,30900.0
2006-12-08,8.195303339907895,8.195303339907895,7.731904030741628,7.809137385334787,23800.0
2006-12-11,7.937859026220006,7.937859026220006,7.766229805547838,7.774811471179617,21600.0
2006-12-12,7.740482334799842,7.92069232606272,7.646085689785196,7.92069232606272,58400.0
2006-12-13,7.937855512141673,8.572883756698852,7.937855512141673,8.495650436989298,111500.0
2006-12-14,8.512815171290953,9.328054357464136,8.512815171290953,9.31089184934712,168700.0
2006-12-15,9.302311246364605,9.439614600520272,9.0963562151311,9.267985407825686,78100.0
2006-12-18,9.310892910597468,9.353799594976708,9.010541209587531,9.267985407825686,69400.0
2006-12-19,9.267985245387896,9.267985245387896,8.9247260476224,9.010541051661908,45400.0
2006-12-20,9.139263475304816,9.190752645553404,8.967634271797198,9.09635678822236,37000.0
2006-12-21,9.182170906352413,9.182170906352413,8.667283300003053,9.06203087406719,47100.0
2006-12-22,8.924726736973893,8.924726736973893,8.6329575011667,8.79600503936462,30100.0
2006-12-27,8.770260892361586,9.345219337906554,8.770260892361586,9.09635678822236,37800.0
2006-12-28,9.225078486254926,9.267985991729976,9.027705106819312,9.09635678822236,43200.0
2006-12-29,9.122100229556256,9.122100229556256,8.753096857935917,9.010541051661908,73600.0
2007-01-02,9.139263475304816,9.139263475304816,8.959052607023667,9.09635678822236,26500.0
2007-01-03,8.81316836885524,8.924726736973893,8.658701677010034,8.79600503936462,52200.0
2007-01-04,8.718770526161235,8.796003861743733,8.41841966582011,8.42700051102401,77300.0
2007-01-05,8.409839414587404,8.58146862337641,8.1695585222828,8.487072763140612,68100.0
2007-01-08,8.469907015086516,8.58146617354975,8.30685951788172,8.58146617354975,50500.0
2007-01-09,8.452745897812914,8.538560082619593,8.315441729015689,8.452745897812914,49100.0
2007-01-10,8.315439703824458,8.324021365732854,8.11806639028529,8.306858860308386,44200.0
2007-01-11,8.238207749084413,8.384092737648894,8.1781369301275,8.281114424692008,28200.0
2007-01-12,8.36693061580327,8.898981490088275,8.281115615463673,8.838911480886054,69400.0
2007-01-15,9.062027716383806,9.070608559705173,8.89897941739327,8.99337524106674,24700.0
2007-01-16,9.010541051661908,9.010541051661908,8.881819363995179,9.010541051661908,47100.0
2007-01-17,8.941886907569323,9.010538564494084,8.83890942218218,8.99337524106674,21400.0
2007-01-18,9.001961079007442,9.010542744702354,8.847495188462426,8.90756521154145,30100.0
2007-01-19,8.847495188462426,8.959053568925558,8.796006012685632,8.90756521154145,18400.0
2007-01-22,8.89898218509132,8.916145513856678,8.813167996442203,8.813167996442203,18700.0
2007-01-23,8.907563638630133,8.907563638630133,8.69302694449663,8.778841131114506,34900.0
2007-01-24,8.796002639426806,8.838910133053703,8.555721820865498,8.590047652088542,33400.0
2007-01-25,8.65869950005448,8.65869950005448,8.495651184457298,8.58146617354975,50100.0
2007-01-26,8.58146598968469,8.590047652088542,8.40983683356947,8.590047652088542,47100.0
2007-01-29,8.59004873737366,8.59004873737366,8.469907903717973,8.469907903717973,23500.0
2007-01-30,8.469909876662639,8.529979898286701,8.375514011483018,8.504235720218198,11000.0
2007-01-31,8.538558679003522,8.590047836137472,8.32402202466478,8.58146617354975,55600.0
2007-02-01,8.641536174879034,8.778839502713048,8.384092844386451,8.58146617354975,39800.0
2007-02-02,8.495651969650204,8.701607798828652,8.495651969650204,8.512815296411937,18600.0
2007-02-05,8.495650436989298,8.538557927760417,8.46990626988355,8.495650436989298,33200.0
2007-02-06,8.512817112221327,8.667283812455256,8.512817112221327,8.667283812455256,25900.0
2007-02-07,8.547140341591247,8.615792005508252,8.512814509632742,8.58146617354975,16400.0
2007-02-08,8.590046797580662,8.667280114747703,8.512813480413621,8.547139308222052,14900.0
2007-02-09,8.495649123725373,8.504230784231503,8.358345829196088,8.358345829196088,33600.0
2007-02-12,8.23820916455079,8.366930850274937,8.23820916455079,8.341186676808611,39100.0
2007-02-13,8.272538082486685,8.495655699599942,8.25537474818953,8.36693396594257,69000.0
2007-02-14,8.452742457979115,8.487068281611435,8.332601666069896,8.358345829196088,47600.0
2007-02-15,8.418417935672059,8.495650436989298,8.28111380152601,8.495650436989298,54700.0
2007-02-16,8.495652314992794,9.027704008739493,8.38409396007663,9.027704008739493,95800.0
2007-02-19,9.044864358279474,9.31947098492571,9.044864358279474,9.22507516161414,149000.0
2007-02-20,9.225077395019284,9.225077395019284,8.924725710615146,8.950470701890358,92400.0
2007-02-21,8.890401068126188,9.1650086165327,8.890401068126188,9.1650086165327,92000.0
2007-02-22,9.16500773157601,9.16500773157601,8.9247260476224,9.010541051661908,56200.0
2007-02-23,9.21648991857457,9.225071576920666,8.8303242953121,8.8303242953121,43000.0
2007-02-26,8.864657445031728,9.036286662001856,8.864657445031728,8.881820775925071,65000.0
2007-02-27,8.75309791978262,8.796005427007525,8.315442819195331,8.332606149442345,90500.0
2007-02-28,8.289697482748009,8.75309669549813,7.937857445821947,8.75309669549813,119500.0
2007-03-01,8.624367394005583,8.624367394005583,8.332597625419984,8.409830895738736,28700.0
2007-03-02,8.409837145654876,8.409837145654876,8.160974655454536,8.238207983170573,44600.0
2007-03-05,8.1523951001277,8.195302606438474,7.972184228336542,8.1523951001277,94300.0
2007-03-06,8.281116679676757,8.461327548834957,8.281116679676757,8.384095020675101,106600.0
2007-03-07,8.384092600541877,8.495650937368138,8.349765951189347,8.478488431084239,40700.0
2007-03-08,8.495654263784825,8.667284304178606,8.427002574984385,8.607213462683708,176700.0
2007-03-09,8.581465308035941,8.658698626751034,8.581465308035941,8.615791136532394,69300.0
2007-03-12,8.581465806186632,8.607209974455333,8.504232482988176,8.598629130627335,71400.0
2007-03-13,8.58146541853154,8.624372909302659,8.487069593548927,8.495650436989298,90600.0
2007-03-14,8.43558274785792,8.778841131114506,8.42700108367837,8.778841131114506,90400.0
2007-03-15,8.753096451313002,9.010540633079488,8.744514787629203,8.916144787735188,98500.0
2007-03-16,8.916146619319097,8.924727466373106,8.796005758243679,8.881820775925071,38700.0
2007-03-19,8.976218913456547,9.980251109945508,8.976218913456547,9.825784366364784,237400.0
2007-03-20,9.877270027105173,10.38357677838749,9.851525033438472,10.340669274002233,163200.0
2007-03-21,10.984279840478488,10.984279840478488,10.512298909437469,10.735417286786692,131300.0
2007-03-22,10.735417641572717,12.228593013070212,10.735417641572717,11.653634539264976,256800.0
2007-03-23,11.833840598859553,11.876748088975996,11.344697339352104,11.576396476553205,144800.0
2007-03-26,11.56781917137202,11.56781917137202,11.173072405134846,11.293212440635685,60100.0
2007-03-27,11.190233714525638,11.276048717858576,10.89846368526467,11.267467053846778,58600.0
2007-03-28,11.027183919553238,11.16448724189851,10.76973978095968,11.095835580725874,40600.0
2007-03-29,11.113002830632269,11.113002830632269,10.941373604437285,10.984281115584205,32500.0
2007-03-30,10.898462159790132,11.404768808122409,10.898462159790132,11.404768808122409,64700.0
2007-04-02,11.39618825552169,12.185683306376966,11.370444082974286,12.07412413414823,315600.0
2007-04-03,12.056959390039353,12.72631348092946,12.014051898153197,12.657661821268546,101800.0
2007-04-04,12.74347744895855,12.794965787109732,12.288659157732951,12.443125808971258,90100.0
2007-04-05,12.228590669501596,12.228590669501596,12.159938997881056,12.194264833691326,71100.0
2007-04-09,12.202844509563008,12.228588677629212,12.1341928491249,12.159937017191105,39500.0
2007-04-10,12.117032409754216,12.443128283671326,12.117032409754216,12.271499091712988,108900.0
2007-04-11,12.27150160151515,12.400223317212296,11.89391648358949,12.099872374454714,46800.0
2007-04-12,12.091287304404691,12.13419480368809,11.842424790631943,12.00547230583789,52700.0
2007-04-13,11.988313172267258,12.220012424200666,11.928242329001575,12.099872374454714,35500.0
2007-04-16,12.099870322983952,12.099870322983952,11.9282403066298,12.031218643799322,57300.0
2007-04-17,11.936823887728073,11.945405553602182,11.748031330461105,11.842428018290937,73600.0
2007-04-18,11.679371468185852,12.014048837567838,11.679371468185852,11.868163893354572,35000.0
2007-04-19,11.8166806184189,12.074123977334338,11.722283956316923,12.00547230583789,54900.0
2007-04-20,12.099866865688789,12.400217671704176,11.971144390203047,12.014051882031628,71300.0
2007-04-23,12.09986659531986,12.09986659531986,11.919655788380464,11.98830744641525,30000.0
2007-04-24,11.928238464854854,11.971145962318277,11.6021434482747,11.61072429305343,31400.0
2007-04-25,11.49916402023689,11.8252598238235,11.413349851961904,11.542071513570562,56000.0
2007-04-26,11.379025615339058,11.379025615339058,11.19881477280138,11.327536452445798,52000.0
2007-04-27,11.19881927805302,11.284633492874612,10.941374996802631,11.11300424483862,81900.0
2007-04-30,11.001440925972911,11.061511754176392,10.855555914952683,11.052930090376965,58100.0
2007-05-01,10.864139536034411,10.924209556667597,10.752580341720892,10.898465379023754,52100.0
2007-05-02,10.855554332203754,11.396186796855362,10.769740161898785,11.34469845835086,65200.0
2007-05-03,11.37902646812243,11.70512234183852,11.37902646812243,11.559237324165728,37600.0
2007-05-04,11.782357175564853,11.928242221853957,11.713705485357355,11.842428018290937,120800.0
2007-05-07,11.79951979010029,11.91966064985721,11.68796059569586,11.756612281730485,48600.0
2007-05-08,11.799520182735408,11.799520182735408,11.33612087738551,11.482005919661647,52700.0
2007-05-09,11.584977003919471,11.670791975749838,11.430510381981698,11.584977003919471,30400.0
2007-05-10,11.584980819484157,11.71370250123254,11.276048292252543,11.318954973907008,44100.0
2007-05-11,11.353278818078444,11.490582957814118,11.198812990763384,11.284627157406783,53300.0
2007-05-14,11.370442666824756,11.370442666824756,11.164487675311538,11.190231844652592,32900.0
2007-05-15,11.284633492874612,11.284633492874612,11.035770878624223,11.11300424483862,39800.0
2007-05-16,11.0443476308346,11.104417636317544,10.829810961661297,10.855555132812208,68600.0
2007-05-17,10.898461847752456,10.898461847752456,10.598111023512232,10.701088519113942,85800.0
2007-05-18,10.795486499652489,10.812649828196529,10.68392731929386,10.804068163924509,61100.0
2007-05-22,10.889882615372196,11.147326821023876,10.829812600797412,11.018605127394324,103300.0
2007-05-23,10.98427886954689,11.32753725174826,10.98427886954689,11.258885575307987,33600.0
2007-05-24,11.2331408901654,11.370444236799042,10.898463368951523,10.941370869372662,49800.0
2007-05-25,11.061511628279067,11.14732581011912,10.855555791399466,10.90704495521749,25000.0
2007-05-28,10.898466279341022,10.975699637045413,10.898466279341022,10.975699637045413,15300.0
2007-05-29,10.984280395693428,11.070094593970454,10.864139536034411,10.898465379023754,34300.0
2007-05-30,10.89846478725327,10.941372293258292,10.743998911384832,10.812650593635828,25400.0
2007-05-31,10.907046457794475,11.130164834422336,10.846976440391826,11.070093998627078,260900.0
2007-06-01,11.198815089070427,12.357312693765126,11.198815089070427,12.254335183462874,136100.0
2007-06-04,12.494616972840216,13.043830366112855,12.460291135760675,13.000922865165304,264200.0
2007-06-05,13.1124817159357,13.584462577899348,12.786385862549771,13.129645043247193,229300.0
2007-06-06,13.086737543360952,13.21545922462718,12.82929336243601,13.129645043247193,93600.0
2007-06-07,13.018085687475796,13.387089035548724,12.760641510178228,13.138226521785988,112800.0
2007-06-08,12.923689821764372,13.129644835894746,12.734897316281955,12.949433993932548,68500.0
2007-06-11,12.949431784023613,12.949431784023613,12.262914369022106,12.657661821268546,64700.0
2007-06-12,12.786385209931035,12.786385209931035,12.314405190449802,12.400219367449822,54600.0
2007-06-13,12.35731426728828,12.872202702755546,12.35731426728828,12.829295196734506,55900.0
2007-06-14,12.87220223242454,13.292693975602855,12.87220223242454,13.146808951497306,50200.0
2007-06-15,13.138227548683895,13.309856740832831,13.138227548683895,13.172553387113684,43800.0
2007-06-18,13.292692873047466,13.301274536904833,13.14680786104227,13.266948699867877,22500.0
2007-06-19,13.146805379689289,13.206876196960469,13.000920395218705,13.10389870528576,70400.0
2007-06-20,13.138227548683895,13.258367573991883,13.0009233765722,13.172553387113684,48500.0
2007-06-21,13.258363901606824,13.919136312953478,13.181130581934235,13.919136312953478,183400.0
2007-06-22,14.159419471583664,15.395151083767075,14.159419471583664,15.189196087867307,372400.0
2007-06-25,15.214941913204,16.304788709228195,15.111965216903252,15.875715322143243,306400.0
2007-06-26,16.090247287856883,16.287620595092957,15.455219057976947,15.532452375901432,194900.0
2007-06-27,15.403734432157474,15.403734432157474,14.760124385746186,15.2321044317338,118000.0
2007-06-28,15.27500887908194,15.935782156237403,15.23210220364473,15.661175505155846,76400.0
2007-06-29,15.875715322143243,16.167485356303818,15.661178628600767,15.875715322143243,47800.0
2007-07-03,15.87571313695439,16.07308647501789,15.849968148030298,16.07308647501789,103500.0
2007-07-04,16.09025210639003,16.81109553169911,16.07308877798146,16.81109553169911,81100.0
2007-07-05,16.442091142016345,17.094282850301575,16.399184460423033,16.92265285035836,114200.0
2007-07-06,16.922652289062004,17.772217323353775,16.922652289062004,17.772217323353775,181100.0
2007-07-09,17.9095283386219,18.261368472344078,16.9484029930099,16.9484029930099,254300.0
2007-07-10,17.04278687771128,17.497603391477934,17.034205217876252,17.463278388922078,153700.0
2007-07-11,17.446123818672746,18.192712230899765,17.446123818672746,18.166967238483288,142200.0
2007-07-12,18.527381540097785,18.939291433346156,18.278518289936635,18.69042981996942,106200.0
2007-07-13,18.295689310858226,18.784832719538457,18.295689310858226,18.527389337112584,91500.0
2007-07-16,18.59603264741686,18.87922089537613,18.415821051378582,18.4844743350384,155600.0
2007-07-17,18.493055438748648,18.707592052361907,18.450148770739787,18.664685384353035,182600.0
2007-07-18,18.621786865473844,18.664693552259216,18.45015684476198,18.63894855811688,63500.0
2007-07-19,18.63893957674227,19.394109339845507,18.58745125005299,19.385527679266566,99700.0
2007-07-20,19.522835137895083,20.878706699582995,19.522835137895083,20.73282171220206,202500.0
2007-07-23,20.810054753504467,21.453664694334503,19.74595318107964,20.363818135033977,252000.0
2007-07-24,20.08063367313725,20.08063367313725,18.87922854747324,19.00795023293991,200700.0
2007-07-25,18.50163937793763,18.81915432536814,17.806541122538253,18.493057715922244,226700.0
2007-07-26,18.35576344646224,18.35576344646224,16.759611170760397,17.325988048716773,308200.0
2007-07-27,17.034214964565592,17.67782508939715,16.742444910365805,17.59201007872924,141100.0
2007-07-30,17.643495587632575,19.47993062760621,17.643495587632575,19.28255564383622,286100.0
2007-07-31,19.522830974960904,20.140695805585413,19.37694601868762,19.385527679266566,206000.0
2007-08-01,18.939296962371163,19.15383363233329,17.506191941552746,17.78938028043136,328500.0
2007-08-02,17.935267757041103,18.450156163376064,17.10286595193608,17.1715176303284,290700.0
2007-08-03,16.94839420159979,17.120024164684274,16.7338575661365,16.991300873978595,242300.0
2007-08-07,16.34769061534758,16.58797223113162,15.892874005507435,16.330528928836618,307400.0
2007-08-08,16.29621263991432,16.29621263991432,15.46381057243052,15.738417372557723,453400.0
2007-08-09,15.240686500476563,15.343663194039529,14.202328080208964,14.348213093410688,449800.0
2007-08-10,14.159418962152134,15.53245385553596,13.309854020837175,15.01756556591893,491900.0
2007-08-13,15.446642790514524,16.09025290678596,15.309339429986094,15.652597831307164,156500.0
2007-08-14,15.644012208629157,16.30478548698258,14.245233963352256,14.373955626682012,229100.0
2007-08-15,14.159421888102557,15.189198680133146,13.901978508487456,14.142258559652191,172300.0
2007-08-16,13.301272077562972,13.678856215155992,12.528940477835617,13.51580872397528,430800.0
2007-08-17,14.27097817293112,14.931751491057122,13.730346499691118,14.193746479712422,192800.0
2007-08-20,15.017567655395505,15.189197654742584,14.202327613674324,14.26239925919529,145000.0
2007-08-21,14.159421793135804,14.1937484498063,13.756093397967897,14.039281768359208,75600.0
2007-08-22,14.159424074484518,14.71721924097078,14.004957368149944,14.279564118617929,222000.0
2007-08-23,14.845939676320834,16.115998243395023,14.373959569065596,15.712668181078712,210500.0
2007-08-24,15.412306591316044,16.476409431877958,15.232096655972205,16.34768617887904,150700.0
2007-08-27,16.49358048858362,16.690955491536123,16.2962071224162,16.433510475992236,96900.0
2007-08-28,16.090249184969775,16.090249184969775,15.40373254112498,15.644012548078264,145600.0
2007-08-29,15.498132659359502,16.038766126575307,15.498132659359502,15.970114439587544,180100.0
2007-08-30,15.678345000397394,16.201813521243043,15.661181668753825,16.09025513913064,67700.0
2007-08-31,16.12457853429752,16.716698624921488,16.12457853429752,16.519325261380164,83800.0
2007-09-04,16.321948990332704,16.72527730965102,16.321948990332704,16.70811398454349,99600.0
2007-09-05,16.390606986365384,16.63946874943134,16.098836893953298,16.236140274290115,116200.0
2007-09-06,16.339116673322057,16.59656007145984,16.141741655512202,16.313371678794194,84000.0
2007-09-07,16.261882025233735,16.261882025233735,15.746993633374773,15.875715322143243,103400.0
2007-09-10,15.661173795715207,15.824222090792198,15.455218829884336,15.575358817422869,100400.0
2007-09-11,15.446640926207833,15.532455925377093,14.97466088595436,15.240685910272592,179900.0
2007-09-12,15.12912698023479,16.450673804385517,15.12912698023479,16.433510475992236,151000.0
2007-09-13,16.699536979357607,17.677825505121643,16.553653585612203,17.49761381480252,224300.0
2007-09-14,16.991302368914596,17.24874733619195,16.8625807036683,17.1629323470995,182300.0
2007-09-17,17.20584133177394,17.755056353583363,16.88832795735107,17.068537985517835,107900.0
2007-09-18,16.99130446438097,17.248749463407943,16.8282577654607,17.07711946405663,123300.0
2007-09-19,17.437540825720674,18.87922755547923,17.420377498750945,18.75050587677613,189600.0
2007-09-20,18.8792270491966,18.93929705519482,18.46731703367887,18.62178369869424,99600.0
2007-09-21,18.70759729282131,19.63439565777827,18.57887561595213,19.28255564383622,190800.0
2007-09-24,19.642981744581544,20.132125208906515,19.45419001844471,19.934751817474563,188800.0
2007-09-25,19.465,19.68,18.985,19.66,99569.0
2007-09-26,19.91,20.21,19.31,19.54,171337.0
2007-09-27,19.355,19.54,19.105,19.325,84125.0
2007-09-28,19.565,19.74,19.44,19.655,102119.0
2007-10-01,19.655,20.555,19.645,20.365,121065.0
2007-10-02,20.385,20.485,20.005,20.34,106713.0
2007-10-03,20.35,21.145,20.29,20.64,126503.0
2007-10-04,20.83,21.19,20.445,20.745,179202.0
2007-10-05,20.595,20.845,20.365,20.725,151224.0
2007-10-09,23.47,25.36,22.745,24.965,601073.0
2007-10-10,25.25,25.65,24.615,24.835,321385.0
2007-10-11,24.735,25.145,24.675,25.06,208061.0
2007-10-12,25.06,26.08,25.06,25.8,269851.0
2007-10-15,25.83,26.09,25.56,25.745,175760.0
2007-10-16,25.575,25.645,24.965,25.575,228102.0
2007-10-17,25.745,25.745,25.315,25.56,162834.0
2007-10-18,25.42,25.65,25.11,25.65,87584.0
2007-10-19,25.12,25.12,24.41,24.82,398405.0
2007-10-22,23.685,24.56,23.68,24.365,233221.0
2007-10-23,24.365,24.375,24.075,24.21,95001.0
2007-10-24,24.125,24.375,23.815,24.125,135386.0
2007-10-25,24.125,24.285,24.125,24.245,75598.0
2007-10-26,24.41,24.425,24.175,24.365,105264.0
2007-10-29,24.375,24.46,24.22,24.285,57201.0
2007-10-30,24.255,24.255,23.385,23.505,231275.0
2007-10-31,23.515,24.03,23.385,23.6,150408.0
2007-11-01,23.35,23.65,23.085,23.61,84003.0
2007-11-02,23.41,23.85,23.085,23.395,71534.0
2007-11-05,23.11,23.17,21.84,21.9,164949.0
2007-11-06,22.355,22.475,21.045,21.32,258493.0
2007-11-07,21.12,21.285,19.44,20.39,494049.0
2007-11-08,20.1,20.685,19.32,20.685,320618.0
2007-11-09,20.41,21.585,19.995,21.48,222405.0
2007-11-12,21.3,22.745,21.3,22.175,117481.0
2007-11-13,22.365,22.69,21.445,21.67,93238.0
2007-11-14,21.895,22.975,21.885,22.27,159039.0
2007-11-15,22.185,22.52,21.73,22.315,150951.0
2007-11-16,22.11,22.595,22.02,22.47,51377.0
2007-11-19,22.625,22.655,21.885,22.15,73740.0
2007-11-20,22.14,22.305,21.97,22.09,98026.0
2007-11-21,21.885,21.895,21.035,21.24,78345.0
2007-11-22,21.14,21.215,20.355,21.14,39318.0
2007-11-23,21.325,21.66,21.155,21.155,57903.0
2007-11-26,21.025,21.885,20.805,20.9,56438.0
2007-11-27,20.595,20.94,19.84,20.1,96628.0
2007-11-28,19.87,20.315,19.87,20.17,104751.0
2007-11-29,20.35,21.455,20.245,21.455,83093.0
2007-11-30,21.885,21.945,21.31,21.445,64228.0
2007-12-03,21.705,22.655,21.55,22.655,82408.0
2007-12-04,23.25,24.075,23.13,23.695,125877.0
2007-12-05,24.03,24.245,23.695,23.885,71736.0
2007-12-06,24.02,24.02,23.73,23.9,67845.0
2007-12-07,23.66,23.9,23.26,23.815,49376.0
2007-12-10,23.62,24.015,23.62,24.015,60748.0
2007-12-11,23.97,24.015,23.705,23.9,45318.0
2007-12-12,23.79,24.005,22.88,23.32,75148.0
2007-12-13,22.835,23.445,22.835,23.225,76631.0
2007-12-14,23.085,23.865,23.085,23.815,56250.0
2007-12-17,23.62,24.015,23.62,23.79,93716.0
2007-12-18,23.66,23.895,22.75,23.42,124475.0
2007-12-19,22.88,23.515,22.88,23.26,26239.0
2007-12-20,23.015,23.26,23.015,23.25,70169.0
2007-12-21,23.17,23.645,23.17,23.47,97070.0
2007-12-24,24.02,25.705,23.36,24.87,75976.0
2007-12-27,24.845,24.87,24.355,24.785,47019.0
2007-12-28,24.56,24.845,24.375,24.8,36583.0
2007-12-31,24.8,24.89,24.615,24.715,20180.0
2008-01-02,24.89,24.975,24.46,24.7,33446.0
2008-01-03,24.46,24.675,23.825,24.195,52025.0
2008-01-04,23.6,23.955,23.47,23.73,62536.0
2008-01-07,23.56,23.67,22.59,22.785,73597.0
2008-01-08,22.315,23.075,20.905,21.325,104463.0
2008-01-09,21.2,21.265,20.34,21.025,117998.0
2008-01-10,21.02,22.135,20.65,21.895,61571.0
2008-01-11,21.505,22.38,21.505,22.355,70660.0
2008-01-14,22.315,22.315,21.55,22.135,66845.0
2008-01-15,21.925,21.925,21.24,21.49,50206.0
2008-01-16,21.035,21.395,20.445,20.89,111500.0
2008-01-17,21.02,21.105,19.955,20.065,126123.0
2008-01-18,20.555,20.555,18.565,19.31,181606.0
2008-01-21,17.265,17.38,15.175,15.66,149896.0
2008-01-22,14.935,18.315,14.935,17.68,186299.0
2008-01-23,17.155,17.26,16.05,17.235,115637.0
2008-01-24,17.695,18.23,17.25,17.345,85067.0
2008-01-25,17.69,18.185,16.83,17.36,70220.0
2008-01-28,17.25,17.455,16.69,17.165,35063.0
2008-01-29,16.935,16.935,16.055,16.605,70100.0
2008-01-30,15.97,17.145,15.97,16.81,77609.0
2008-01-31,16.725,17.72,16.48,17.525,112062.0
2008-02-01,17.8,18.175,17.705,18.15,54454.0
2008-02-04,18.65,18.965,17.78,18.325,87870.0
2008-02-05,17.96,17.96,16.9,16.915,72338.0
2008-02-06,16.65,17.295,16.52,16.52,51865.0
2008-02-07,16.52,16.64,16.35,16.42,47569.0
2008-02-08,16.375,16.69,16.375,16.69,59960.0
2008-02-11,16.57,16.57,16.365,16.48,23215.0
2008-02-12,16.625,16.64,16.41,16.51,53416.0
2008-02-13,16.6,16.6,16.05,16.52,42678.0
2008-02-14,16.565,16.565,16.195,16.39,29088.0
2008-02-15,16.145,16.305,15.875,15.965,39609.0
2008-02-19,16.005,16.565,15.955,16.085,60990.0
2008-02-20,16.075,16.685,15.79,16.265,54758.0
2008-02-21,16.265,17.765,15.98,17.645,96739.0
2008-02-22,17.8,17.8,17.08,17.265,83683.0
2008-02-25,17.51,17.56,16.82,17.235,32279.0
2008-02-26,17.2,17.25,16.905,17.095,40527.0
2008-02-27,17.08,17.69,16.78,17.42,36711.0
2008-02-28,17.335,17.335,17.085,17.175,24265.0
2008-02-29,17.08,17.08,16.39,16.88,54534.0
2008-03-03,16.72,16.95,16.39,16.735,24890.0
2008-03-04,16.65,16.65,15.875,16.135,78998.0
2008-03-05,16.33,16.485,15.875,16.05,44050.0
2008-03-06,15.99,16.05,14.965,15.27,156252.0
2008-03-07,15.14,15.14,14.495,14.755,127938.0
2008-03-10,14.695,14.7,14.265,14.41,111379.0
2008-03-11,14.805,15.235,14.27,14.89,69619.0
2008-03-12,14.965,14.965,14.505,14.66,68802.0
2008-03-13,14.66,14.66,14.17,14.54,95195.0
2008-03-14,14.54,14.84,13.57,13.73,198661.0
2008-03-17,12.125,13.09,12.025,12.435,330709.0
2008-03-18,12.445,12.555,10.865,11.49,277713.0
2008-03-19,10.94,11.225,10.3,10.545,414747.0
2008-03-20,10.3,10.485,9.785,10.385,277157.0
2008-03-24,10.06,11.215,10.04,10.685,201054.0
2008-03-25,10.94,10.94,10.395,10.425,151928.0
2008-03-26,10.61,10.61,10.04,10.485,176714.0
2008-03-27,10.675,11.82,10.47,11.415,144930.0
2008-03-28,11.57,11.57,10.9,11.035,85334.0
2008-03-31,10.82,11.725,10.815,11.695,235607.0
2008-04-01,11.61,11.8,11.365,11.51,79445.0
2008-04-02,11.535,11.98,11.455,11.715,99758.0
2008-04-03,11.825,12.675,11.695,12.455,190516.0
2008-04-04,12.53,12.53,12.18,12.325,77952.0
2008-04-07,12.64,12.64,12.15,12.205,59265.0
2008-04-08,12.205,12.36,12.06,12.075,69133.0
2008-04-09,12.0,12.0,11.515,11.545,79745.0
2008-04-10,11.665,11.665,10.935,11.12,108541.0
2008-04-11,10.95,11.035,10.615,10.875,123233.0
2008-04-14,10.9,11.27,10.875,11.155,54984.0
2008-04-15,11.155,11.475,11.155,11.285,76896.0
2008-04-16,11.305,11.765,11.305,11.765,92945.0
2008-04-17,11.765,12.325,11.765,12.29,106050.0
2008-04-18,12.565,12.755,12.36,12.395,99253.0
2008-04-21,12.575,12.635,12.185,12.34,71743.0
2008-04-22,12.435,12.435,11.845,11.955,100180.0
2008-04-23,11.765,11.81,11.225,11.635,107282.0
2008-04-24,11.635,11.635,11.175,11.425,171479.0
2008-04-25,11.465,11.595,11.2,11.295,24628.0
2008-04-28,11.2,11.33,10.855,11.175,67505.0
2008-04-29,11.155,11.275,10.71,10.975,96000.0
2008-04-30,10.94,13.25,10.855,13.115,262566.0
2008-05-01,13.405,13.645,11.67,12.445,270983.0
2008-05-02,12.455,12.83,12.365,12.47,64673.0
2008-05-05,12.28,12.815,12.28,12.4,62726.0
2008-05-06,12.6,13.81,12.29,13.775,134175.0
2008-05-07,14.11,14.71,13.775,14.36,149920.0
2008-05-08,14.195,14.325,13.645,13.695,118623.0
2008-05-09,13.73,14.495,13.18,14.18,117123.0
2008-05-12,14.12,14.245,13.815,13.885,52335.0
2008-05-13,13.945,14.385,13.605,13.93,41440.0
2008-05-14,14.075,14.315,14.06,14.16,94052.0
2008-05-15,14.375,14.375,13.905,13.97,45595.0
2008-05-16,14.16,14.16,13.945,14.065,47400.0
2008-05-20,13.825,13.85,13.09,13.155,104777.0
2008-05-21,13.215,13.215,12.075,12.41,160862.0
2008-05-22,12.41,12.625,11.97,12.075,84222.0
2008-05-23,12.135,12.305,11.98,11.98,104259.0
2008-05-26,12.075,12.23,11.97,12.11,23641.0
2008-05-27,11.98,11.98,11.465,11.725,131015.0
2008-05-28,11.705,11.705,11.455,11.5,89210.0
2008-05-29,11.49,11.5,10.975,11.155,129134.0
2008-05-30,11.15,11.33,11.12,11.19,38810.0
2008-06-02,11.115,11.365,10.94,11.225,209249.0
2008-06-03,11.07,11.225,11.03,11.035,70269.0
2008-06-04,11.035,11.035,10.72,10.83,263803.0
2008-06-05,10.815,11.095,10.59,11.02,119763.0
2008-06-06,10.975,11.235,10.94,11.07,82085.0
2008-06-09,11.355,11.355,11.03,11.035,55615.0
2008-06-10,10.82,11.13,10.82,10.935,45262.0
2008-06-11,10.855,10.9,10.67,10.815,69147.0
2008-06-12,10.815,10.925,10.77,10.78,85959.0
2008-06-13,10.77,10.79,10.555,10.64,48050.0
2008-06-16,10.64,10.64,10.34,10.6,55905.0
2008-06-17,10.6,10.625,10.425,10.59,53857.0
2008-06-18,10.61,10.71,10.3,10.4,86862.0
2008-06-19,10.385,10.695,10.205,10.615,804847.0
2008-06-20,6.435,7.595,5.415,6.22,2449581.0
2008-06-23,6.22,6.72,6.145,6.47,654110.0
2008-06-24,6.61,8.05,6.61,7.945,474095.0
2008-06-25,8.06,8.325,7.775,7.855,326322.0
2008-06-26,7.93,7.93,7.69,7.82,170185.0
2008-06-27,7.725,7.725,7.355,7.4,272756.0
2008-06-30,7.365,7.5,7.365,7.485,76555.0
2008-07-02,7.545,7.605,7.295,7.37,134447.0
2008-07-03,7.21,7.34,7.035,7.34,113820.0
2008-07-04,7.125,7.51,6.995,7.035,40965.0
2008-07-07,7.035,7.245,6.675,7.185,168725.0
2008-07-08,6.875,7.16,6.875,6.97,150741.0
2008-07-09,6.995,6.995,6.735,6.765,58994.0
2008-07-10,6.705,6.705,5.915,6.145,148498.0
2008-07-11,6.095,6.095,5.795,5.945,101791.0
2008-07-14,5.965,5.975,5.62,5.725,132193.0
2008-07-15,5.605,5.64,5.58,5.585,199966.0
2008-07-16,5.585,5.835,5.58,5.585,196148.0
2008-07-17,5.615,6.255,5.585,5.7,86770.0
2008-07-18,5.7,5.82,5.615,5.75,38130.0
2008-07-21,5.75,5.885,5.585,5.825,48423.0
2008-07-22,5.835,5.98,5.775,5.93,33199.0
2008-07-23,6.01,6.01,5.795,5.915,13871.0
2008-07-24,5.88,6.01,5.46,5.955,384139.0
2008-07-25,5.945,6.0,5.82,5.915,56897.0
2008-07-28,5.945,5.945,5.715,5.81,85429.0
2008-07-29,5.895,5.895,5.76,5.8,46210.0
2008-07-30,5.785,5.965,5.75,5.825,138944.0
2008-07-31,6.0,6.0,5.785,5.82,95513.0
2008-08-01,5.775,6.17,5.765,6.075,443480.0
2008-08-05,6.155,6.16,5.845,5.87,98799.0
2008-08-06,6.015,6.075,5.76,5.98,103424.0
2008-08-07,5.92,5.92,5.75,5.885,76720.0
2008-08-08,5.845,5.845,5.535,5.675,62230.0
2008-08-11,5.705,5.705,5.245,5.32,98746.0
2008-08-12,5.32,5.415,5.09,5.15,89723.0
2008-08-13,5.225,5.56,5.15,5.475,97028.0
2008-08-14,5.495,5.495,5.365,5.4,56299.0
2008-08-15,5.63,5.63,5.285,5.31,259523.0
2008-08-18,5.31,5.475,5.31,5.475,36489.0
2008-08-19,5.45,5.535,5.39,5.405,117802.0
2008-08-20,5.56,5.74,5.46,5.605,83075.0
2008-08-21,5.785,5.975,5.74,5.82,99261.0
2008-08-22,5.835,5.945,5.8,5.855,29715.0
2008-08-25,5.825,5.835,5.675,5.765,34263.0
2008-08-26,5.775,5.785,5.585,5.63,29739.0
2008-08-27,5.605,5.63,5.58,5.58,56897.0
2008-08-28,5.595,5.725,5.535,5.64,51420.0
2008-08-29,5.56,5.705,5.56,5.655,41462.0
2008-09-02,5.86,5.86,5.475,5.605,53041.0
2008-09-03,5.535,5.535,5.32,5.485,375278.0
2008-09-04,5.45,5.45,5.15,5.19,131775.0
2008-09-05,5.225,5.225,5.125,5.2,136950.0
2008-09-08,5.22,5.22,4.96,4.995,64090.0
2008-09-09,4.97,4.97,4.385,4.525,148378.0
2008-09-10,4.515,4.61,4.385,4.455,164228.0
2008-09-11,4.325,4.585,4.29,4.315,181357.0
2008-09-12,4.42,4.815,4.335,4.505,121565.0
2008-09-15,4.385,4.445,4.3,4.43,106331.0
2008-09-16,4.335,4.495,4.29,4.49,99030.0
2008-09-17,4.465,4.49,4.345,4.435,118121.0
2008-09-18,4.59,4.675,4.48,4.55,339219.0
2008-09-19,4.55,4.71,4.525,4.625,203198.0
2008-09-22,4.73,4.805,4.565,4.635,74659.0
2008-09-23,4.59,4.66,4.55,4.625,398695.0
2008-09-24,4.6,5.365,4.59,5.185,78581.0
2008-09-25,5.27,5.27,4.935,5.055,39762.0
2008-09-26,5.03,5.03,4.675,4.805,71346.0
2008-09-29,4.935,4.935,4.47,4.585,542976.0
2008-09-30,4.6,5.28,4.59,4.66,94514.0
2008-10-01,4.675,4.675,4.555,4.65,48687.0
2008-10-02,4.505,4.625,4.085,4.13,213415.0
2008-10-03,4.205,4.47,4.12,4.13,118921.0
2008-10-06,4.12,4.16,3.905,3.98,273868.0
2008-10-07,4.075,4.11,3.905,3.905,99997.0
2008-10-08,3.905,4.925,3.905,4.195,574501.0
2008-10-09,4.625,4.78,4.16,4.16,83525.0
2008-10-10,4.23,4.29,4.01,4.16,185808.0
2008-10-14,4.29,4.505,4.16,4.215,89308.0
2008-10-15,4.205,4.37,4.19,4.19,183631.0
2008-10-16,4.19,4.29,3.86,3.905,504396.0
2008-10-17,4.0,4.29,3.905,3.98,295602.0
2008-10-20,4.085,4.265,4.085,4.18,94133.0
2008-10-21,4.25,4.28,4.145,4.265,87955.0
2008-10-22,4.23,4.275,3.915,3.95,199525.0
2008-10-23,3.99,3.99,3.785,3.785,113897.0
2008-10-24,3.77,3.915,3.56,3.86,157572.0
2008-10-27,3.845,3.915,3.605,3.68,65265.0
2008-10-28,3.705,3.81,3.585,3.645,240290.0
2008-10-29,3.655,4.43,3.655,4.41,126670.0
2008-10-30,4.435,4.505,4.29,4.325,73386.0
2008-10-31,4.325,4.455,4.29,4.36,74226.0
2008-11-03,4.375,4.48,4.24,4.24,47058.0
2008-11-04,4.25,4.49,4.145,4.49,152034.0
2008-11-05,4.465,4.465,4.29,4.29,25978.0
2008-11-06,4.29,4.325,4.25,4.29,93811.0
2008-11-07,4.325,4.325,4.205,4.24,335276.0
2008-11-10,4.29,4.335,4.28,4.29,69573.0
2008-11-11,4.28,4.28,4.155,4.19,28742.0
2008-11-12,4.195,4.195,3.95,4.075,141965.0
2008-11-13,4.095,4.095,3.905,4.075,116703.0
2008-11-14,4.075,4.12,3.99,4.035,138030.0
2008-11-17,3.99,4.035,3.99,4.035,69030.0
2008-11-18,3.99,4.025,3.94,3.965,85897.0
2008-11-19,4.025,4.025,3.86,3.905,54250.0
2008-11-20,3.86,3.895,3.785,3.785,94070.0
2008-11-21,3.835,3.845,3.75,3.775,75100.0
2008-11-24,3.735,4.01,3.705,3.77,182204.0
2008-11-25,3.74,3.74,3.435,3.435,132363.0
2008-11-26,3.51,3.51,3.345,3.45,159883.0
2008-11-27,3.435,3.475,3.435,3.435,11800.0
2008-11-28,3.475,3.535,3.435,3.525,133130.0
2008-12-01,3.77,3.77,3.2,3.21,79833.0
2008-12-02,3.27,3.39,3.105,3.15,52075.0
2008-12-03,3.09,3.425,3.07,3.39,60622.0
2008-12-04,3.34,3.355,3.26,3.26,24470.0
2008-12-05,3.26,3.435,3.26,3.34,47276.0
2008-12-08,3.475,3.605,3.475,3.555,72033.0
2008-12-09,3.525,3.735,3.5,3.525,152845.0
2008-12-10,3.725,4.215,3.525,4.1,85138.0
2008-12-11,4.215,4.71,4.17,4.31,92029.0
2008-12-12,4.25,4.35,3.965,4.135,35500.0
2008-12-15,4.19,4.685,3.93,4.685,101076.0
2008-12-16,4.765,4.795,4.395,4.47,64682.0
2008-12-17,3.645,4.54,3.645,4.54,500.0
2008-12-18,4.53,4.54,3.905,3.93,121792.0
2008-12-19,4.16,4.16,3.8,3.83,131778.0
2008-12-22,3.86,4.18,3.69,3.69,48595.0
2008-12-23,3.735,3.94,3.7,3.775,23507.0
2008-12-24,3.795,3.845,3.655,3.675,49842.0
2008-12-29,3.86,4.435,3.665,3.735,58020.0
2008-12-30,3.735,3.94,3.69,3.855,28762.0
2008-12-31,3.7,4.24,3.7,3.965,81333.0
2009-01-02,3.965,4.755,3.965,4.635,52189.0
2009-01-05,4.72,4.765,4.615,4.73,38884.0
2009-01-06,4.875,5.125,4.695,5.055,34221.0
2009-01-07,4.96,5.03,4.615,4.65,36417.0
2009-01-08,4.65,4.66,4.47,4.495,19970.0
2009-01-09,4.495,4.495,4.29,4.35,25305.0
2009-01-12,4.61,4.61,4.385,4.42,36409.0
2009-01-13,4.405,4.42,4.35,4.41,18270.0
2009-01-14,4.455,4.455,4.28,4.315,27199.0
2009-01-15,4.29,4.325,4.075,4.28,20410.0
2009-01-16,4.28,4.41,4.22,4.345,32790.0
2009-01-19,4.3,4.36,4.3,4.335,3500.0
2009-01-20,4.375,4.375,4.01,4.035,53000.0
2009-01-21,4.075,4.075,3.69,3.81,153210.0
2009-01-22,3.81,3.95,3.735,3.92,88796.0
2009-01-23,3.95,4.35,3.86,4.23,47832.0
2009-01-26,4.135,4.42,4.11,4.31,19037.0
2009-01-27,4.375,4.375,4.22,4.275,9764.0
2009-01-28,4.22,4.25,4.11,4.22,19206.0
2009-01-29,4.22,4.22,4.06,4.155,82099.0
2009-01-30,4.16,4.16,4.05,4.05,25706.0
2009-02-02,4.035,4.22,3.86,4.155,19971.0
2009-02-03,4.22,4.22,4.085,4.145,30250.0
2009-02-04,4.205,4.36,4.17,4.24,18803.0
2009-02-05,4.24,4.49,4.16,4.49,130559.0
2009-02-06,4.505,4.585,4.465,4.55,24540.0
2009-02-09,4.49,4.72,4.445,4.6,21715.0
2009-02-10,4.525,4.65,4.445,4.505,19168.0
2009-02-11,4.47,4.625,4.3,4.35,15064.0
2009-02-12,4.335,4.335,4.25,4.265,7772.0
2009-02-13,4.22,4.465,4.205,4.465,22470.0
2009-02-17,4.48,4.9,4.335,4.805,96257.0
2009-02-18,5.2,5.735,5.175,5.475,158185.0
2009-02-19,5.535,5.665,5.37,5.495,81065.0
2009-02-20,5.52,5.87,5.405,5.75,91371.0
2009-02-23,6.085,6.085,5.405,5.58,112158.0
2009-02-24,5.58,5.58,5.19,5.26,74279.0
2009-02-25,5.28,5.69,5.21,5.58,55330.0
2009-02-26,5.62,5.75,5.355,5.355,54138.0
2009-02-27,5.51,5.56,5.425,5.44,43690.0
2009-03-02,5.545,5.56,5.32,5.37,54293.0
2009-03-03,5.415,5.545,5.33,5.38,63503.0
2009-03-04,5.495,5.665,5.405,5.64,83019.0
2009-03-05,5.715,5.715,5.38,5.38,47774.0
2009-03-06,5.45,5.45,5.32,5.37,32892.0
2009-03-09,5.495,5.615,5.475,5.57,31872.0
2009-03-10,5.535,5.58,5.38,5.45,32829.0
2009-03-11,5.46,5.46,5.37,5.405,24835.0
2009-03-12,5.4,5.425,5.355,5.37,43340.0
2009-03-13,5.38,5.44,5.37,5.39,24617.0
2009-03-16,5.405,5.425,5.33,5.34,25715.0
2009-03-17,5.405,5.495,5.39,5.475,52558.0
2009-03-18,5.495,5.715,5.405,5.715,63986.0
2009-03-19,5.785,6.145,5.785,5.82,64884.0
2009-03-20,5.835,5.885,5.665,5.715,34588.0
2009-03-23,5.825,5.825,5.74,5.76,69448.0
2009-03-24,5.92,6.135,5.88,6.1,128215.0
2009-03-25,6.1,6.17,6.0,6.035,60274.0
2009-03-26,6.05,6.07,5.975,5.99,57070.0
2009-03-27,5.99,6.01,5.855,5.915,39486.0
2009-03-30,5.93,5.94,5.835,5.88,63582.0
2009-03-31,5.945,5.965,5.88,5.915,26390.0
2009-04-01,5.895,6.01,5.88,5.98,20580.0
2009-04-02,5.92,5.99,5.835,5.87,16756.0
2009-04-03,5.87,5.975,5.795,5.795,27823.0
2009-04-06,5.825,5.92,5.76,5.81,17336.0
2009-04-07,5.765,6.0,5.75,5.92,38468.0
2009-04-08,5.945,5.965,5.885,5.895,13234.0
2009-04-09,5.895,6.04,5.895,5.905,42697.0
2009-04-13,5.92,6.52,5.905,6.495,50863.0
2009-04-14,6.61,6.645,6.29,6.35,22920.0
2009-04-15,6.255,6.31,6.07,6.145,16694.0
2009-04-16,6.13,6.205,5.93,6.155,25136.0
2009-04-17,6.205,6.205,6.015,6.085,22850.0
2009-04-20,6.075,6.22,5.93,5.965,16635.0
2009-04-21,5.905,5.905,5.715,5.715,29774.0
2009-04-22,5.74,5.835,5.655,5.775,34912.0
2009-04-23,5.825,5.825,5.715,5.785,19883.0
2009-04-24,5.75,6.095,5.75,6.095,35480.0
2009-04-27,6.05,6.095,5.88,6.095,31253.0
2009-04-28,5.92,5.98,5.895,5.945,16039.0
2009-04-29,6.015,6.015,5.835,5.965,21942.0
2009-04-30,5.945,5.945,5.75,5.87,38052.0
2009-05-01,5.835,5.895,5.62,5.765,14225.0
2009-05-04,5.68,5.75,5.535,5.56,53947.0
2009-05-05,5.58,5.595,5.405,5.405,46032.0
2009-05-06,5.595,5.75,5.495,5.655,89459.0
2009-05-07,5.785,5.785,5.405,5.45,68320.0
2009-05-08,5.45,5.68,5.405,5.56,39137.0
2009-05-11,5.355,5.475,5.31,5.465,75738.0
2009-05-12,5.33,5.495,5.28,5.355,80606.0
2009-05-13,5.495,5.545,5.26,5.365,82918.0
2009-05-14,5.32,5.39,5.32,5.38,39519.0
2009-05-15,5.45,5.57,5.45,5.57,87722.0
2009-05-19,5.655,5.76,5.425,5.665,53866.0
2009-05-20,5.665,5.88,5.665,5.855,55529.0
2009-05-21,5.88,5.88,5.525,5.665,98595.0
2009-05-22,5.74,5.75,5.51,5.735,59211.0
2009-05-25,5.705,5.75,5.495,5.655,35650.0
2009-05-26,5.74,6.085,5.645,6.085,82375.0
2009-05-27,6.16,6.24,6.07,6.135,87955.0
2009-05-28,6.17,6.265,6.05,6.25,77698.0
2009-05-29,6.22,6.54,6.18,6.23,70712.0
2009-06-01,6.31,6.34,6.19,6.25,59940.0
2009-06-02,6.25,6.395,6.19,6.25,58041.0
2009-06-03,6.275,6.29,6.06,6.145,39002.0
2009-06-04,6.145,6.17,6.01,6.145,28600.0
2009-06-05,6.025,6.22,5.965,6.06,16285.0
2009-06-08,6.12,6.12,5.92,5.975,31321.0
2009-06-09,5.94,5.99,5.93,5.955,18940.0
2009-06-10,5.94,6.035,5.92,6.01,27792.0
2009-06-11,5.905,5.98,5.895,5.93,20370.0
2009-06-12,5.945,6.015,5.88,5.915,24438.0
2009-06-15,5.835,5.885,5.365,5.39,104417.0
2009-06-16,5.415,5.475,5.34,5.405,31029.0
2009-06-17,5.34,5.345,5.15,5.22,45172.0
2009-06-18,5.185,5.4,5.14,5.22,21090.0
2009-06-19,5.225,5.58,5.225,5.485,27483.0
2009-06-22,5.45,5.45,5.16,5.19,43908.0
2009-06-23,5.16,5.405,5.045,5.15,54784.0
2009-06-24,5.15,5.4,5.15,5.225,30135.0
2009-06-25,5.31,5.485,5.305,5.46,23564.0
2009-06-26,5.45,5.45,5.34,5.365,10065.0
2009-06-29,5.33,5.405,5.2,5.2,25192.0
2009-06-30,5.21,5.27,5.19,5.19,12995.0
2009-07-02,5.27,5.27,5.19,5.2,50667.0
2009-07-03,5.27,5.355,5.15,5.225,32602.0
2009-07-06,5.175,5.33,5.15,5.16,68994.0
2009-07-07,5.15,5.225,5.07,5.19,89815.0
2009-07-08,5.13,5.165,5.04,5.15,38145.0
2009-07-09,5.07,5.27,5.07,5.235,46525.0
2009-07-10,5.26,5.26,5.19,5.19,15250.0
2009-07-13,5.175,5.22,5.165,5.175,19595.0
2009-07-14,5.19,5.435,5.19,5.435,24613.0
2009-07-15,5.45,5.45,5.32,5.415,13295.0
2009-07-16,5.415,5.415,5.32,5.37,8294.0
2009-07-17,5.38,5.405,5.235,5.33,16790.0
2009-07-20,5.285,5.485,5.285,5.38,26150.0
2009-07-21,5.465,5.58,5.405,5.535,30987.0
2009-07-22,5.56,5.75,5.495,5.7,19451.0
2009-07-23,5.785,5.86,5.58,5.58,55910.0
2009-07-24,5.735,5.735,5.415,5.5,12123.0
2009-07-27,5.525,5.525,5.365,5.435,11313.0
2009-07-28,5.485,5.58,5.28,5.32,105608.0
2009-07-29,5.32,5.435,5.25,5.4,17405.0
2009-07-30,5.34,5.415,5.28,5.345,23070.0
2009-07-31,5.285,5.45,5.285,5.415,21716.0
2009-08-04,5.4,5.495,5.25,5.27,59211.0
2009-08-05,5.245,5.285,5.235,5.235,18290.0
2009-08-06,5.235,5.235,5.07,5.21,72210.0
2009-08-07,5.305,5.305,5.02,5.105,69521.0
2009-08-10,5.005,5.14,4.935,5.115,24797.0
2009-08-11,5.02,5.235,5.02,5.185,37731.0
2009-08-12,5.165,5.45,5.125,5.19,85660.0
2009-08-13,5.2,5.28,5.15,5.15,59553.0
2009-08-14,5.15,5.32,5.15,5.225,24050.0
2009-08-17,5.2,5.235,5.08,5.175,43914.0
2009-08-18,5.165,5.235,5.125,5.22,35955.0
2009-08-19,5.225,5.235,5.15,5.165,16027.0
2009-08-20,5.13,5.31,5.045,5.27,35430.0
2009-08-21,5.305,5.345,5.165,5.245,46834.0
2009-08-24,5.165,5.225,5.115,5.115,11700.0
2009-08-25,5.09,5.09,4.985,5.02,99105.0
2009-08-26,4.98,5.065,4.85,4.855,68571.0
2009-08-27,4.9,4.9,4.78,4.795,133137.0
2009-08-28,4.795,4.89,4.77,4.78,207951.0
2009-08-31,4.855,5.105,4.805,4.91,51425.0
2009-09-01,4.98,5.065,4.945,5.005,84535.0
2009-09-02,5.065,5.405,5.03,5.355,53530.0
2009-09-03,5.33,5.52,5.33,5.405,102033.0
2009-09-04,5.485,5.535,5.285,5.535,43450.0
2009-09-08,5.58,5.58,5.235,5.39,64343.0
2009-09-09,5.405,5.405,5.31,5.405,22435.0
2009-09-10,5.235,5.27,5.15,5.235,45950.0
2009-09-11,5.235,5.32,5.165,5.175,36010.0
2009-09-14,5.225,5.39,5.165,5.305,54775.0
2009-09-15,5.34,5.465,5.28,5.39,65810.0
2009-09-16,5.39,5.425,5.25,5.28,43437.0
2009-09-17,5.225,5.4,5.19,5.19,62582.0
2009-09-18,5.25,5.285,5.19,5.235,20084.0
2009-09-21,5.22,5.26,5.19,5.22,26230.0
2009-09-22,5.22,5.345,5.22,5.26,29235.0
2009-09-23,5.31,5.32,5.21,5.235,18252.0
2009-09-24,5.2,5.305,5.15,5.15,46425.0
2009-09-25,5.15,5.19,5.08,5.15,22689.0
2009-09-28,5.09,5.15,5.04,5.125,44631.0
2009-09-29,5.125,5.15,5.055,5.055,25952.0
2009-09-30,5.055,5.1,5.02,5.1,17725.0
2009-10-01,5.055,5.21,4.98,5.065,38462.0
2009-10-02,5.005,5.065,4.96,5.01,12570.0
2009-10-05,4.935,5.045,4.935,5.01,32511.0
2009-10-06,5.02,5.19,5.02,5.13,49627.0
2009-10-07,5.15,5.185,5.09,5.15,24951.0
2009-10-08,5.185,5.2,5.105,5.115,25834.0
2009-10-09,5.15,5.22,5.125,5.185,71365.0
2009-10-13,5.585,6.395,5.585,6.12,447625.0
2009-10-14,6.255,6.265,6.11,6.145,158733.0
2009-10-15,6.18,6.205,6.13,6.16,84037.0
2009-10-16,6.16,6.375,6.12,6.35,86075.0
2009-10-19,6.395,6.645,6.36,6.53,110602.0
2009-10-20,6.695,6.695,6.37,6.47,74336.0
2009-10-21,6.4,6.72,6.36,6.53,67172.0
2009-10-22,6.53,6.565,6.29,6.43,45757.0
2009-10-23,6.43,6.48,6.31,6.325,65333.0
2009-10-26,6.335,6.435,6.22,6.29,66517.0
2009-10-27,6.255,6.255,6.025,6.11,51521.0
2009-10-28,6.135,6.19,5.845,5.895,59629.0
2009-10-29,5.835,5.965,5.8,5.94,37122.0
2009-10-30,5.955,5.965,5.725,5.81,40545.0
2009-11-02,5.81,5.965,5.715,5.955,34732.0
2009-11-03,6.01,6.43,5.98,6.37,90478.0
2009-11-04,6.43,6.435,6.015,6.19,53638.0
2009-11-05,6.1,6.215,6.01,6.075,21421.0
2009-11-06,6.06,6.095,5.965,6.01,33869.0
2009-11-09,6.05,6.37,6.05,6.06,37759.0
2009-11-10,6.06,6.22,6.05,6.18,22151.0
2009-11-11,6.01,6.35,5.92,6.05,29493.0
2009-11-12,6.135,6.135,6.04,6.06,9516.0
2009-11-13,6.025,6.49,5.92,6.435,201827.0
2009-11-16,6.505,7.02,6.495,6.995,290275.0
2009-11-17,7.07,7.095,6.91,7.02,67113.0
2009-11-18,7.02,7.02,6.71,6.765,50045.0
2009-11-19,6.78,6.875,6.675,6.875,43192.0
2009-11-20,6.91,6.935,6.85,6.91,24073.0
2009-11-23,6.83,7.065,6.695,6.77,112900.0
2009-11-24,6.855,6.855,6.52,6.52,55023.0
2009-11-25,6.61,6.61,6.385,6.48,66439.0
2009-11-26,6.565,6.565,6.41,6.435,7255.0
2009-11-27,6.47,6.585,6.23,6.395,50589.0
2009-11-30,6.395,6.59,6.34,6.47,37608.0
2009-12-01,6.515,6.735,6.395,6.73,55157.0
2009-12-02,6.625,6.625,6.35,6.36,50890.0
2009-12-03,6.335,6.395,6.06,6.19,117513.0
2009-12-04,6.22,6.265,6.05,6.1,43068.0
2009-12-07,6.505,6.645,6.28,6.645,203138.0
2009-12-08,6.685,6.71,6.455,6.495,80128.0
2009-12-09,6.565,6.695,6.495,6.685,89051.0
2009-12-10,6.685,6.85,6.61,6.85,80386.0
2009-12-11,6.85,6.85,6.71,6.755,53423.0
2009-12-14,6.925,7.38,6.925,7.31,164145.0
2009-12-15,7.32,7.365,7.225,7.28,85790.0
2009-12-16,7.26,7.32,7.235,7.28,53258.0
2009-12-17,7.235,7.245,6.925,6.95,85391.0
2009-12-18,7.055,7.475,6.985,7.405,82517.0
2009-12-21,7.7,7.81,7.51,7.62,52062.0
2009-12-22,7.595,7.595,7.34,7.465,51365.0
2009-12-23,7.425,7.68,7.425,7.595,32953.0
2009-12-24,7.525,7.725,7.525,7.605,27085.0
2009-12-29,7.64,7.7,7.57,7.585,11547.0
2009-12-30,7.63,7.795,7.595,7.68,25709.0
2009-12-31,7.68,7.74,7.32,7.485,37695.0
2010-01-04,7.57,7.585,7.225,7.38,45132.0
2010-01-05,7.34,7.34,7.115,7.2,36809.0
2010-01-06,7.21,7.34,7.045,7.295,57755.0
2010-01-07,7.34,7.355,7.28,7.305,16626.0
2010-01-08,7.34,7.34,7.19,7.285,31231.0
2010-01-11,7.355,7.56,7.295,7.32,45584.0
2010-01-12,7.34,7.415,7.07,7.14,33350.0
2010-01-13,7.21,7.21,7.065,7.105,26310.0
2010-01-14,7.125,7.125,6.91,6.95,39771.0
2010-01-15,6.9,6.9,6.795,6.89,48413.0
2010-01-18,6.865,7.08,6.805,7.08,18388.0
2010-01-19,7.08,7.165,6.985,7.165,27675.0
2010-01-20,7.175,7.175,6.91,7.005,22528.0
2010-01-21,7.005,7.005,6.755,6.765,47754.0
2010-01-22,6.745,6.995,6.745,6.84,50156.0
2010-01-25,6.765,6.795,6.745,6.745,43152.0
2010-01-26,6.855,6.875,6.78,6.79,32914.0
2010-01-27,6.83,6.935,6.635,6.695,47399.0
2010-01-28,6.79,6.79,6.445,6.505,54590.0
2010-01-29,6.515,6.67,6.48,6.61,40899.0
2010-02-01,6.53,6.885,6.53,6.875,22296.0
2010-02-02,7.01,7.365,6.89,7.33,89161.0
2010-02-03,7.295,7.37,7.055,7.225,51920.0
2010-02-04,7.28,7.28,6.865,6.865,64225.0
2010-02-05,6.865,6.865,6.71,6.825,133061.0
2010-02-08,6.865,6.865,6.71,6.745,22167.0
2010-02-09,6.805,7.03,6.805,6.925,27692.0
2010-02-10,6.95,7.045,6.91,6.915,12100.0
2010-02-11,7.035,7.07,6.945,7.03,8390.0
2010-02-12,6.985,7.035,6.875,6.89,12625.0
2010-02-16,6.865,7.115,6.865,7.055,34434.0
2010-02-17,7.185,7.19,6.95,7.02,25005.0
2010-02-18,6.95,7.15,6.89,7.15,15303.0
2010-02-19,7.08,7.165,6.89,7.165,24964.0
2010-02-22,7.105,7.125,6.915,6.96,11825.0
2010-02-23,6.995,7.065,6.885,7.01,38112.0
2010-02-24,7.055,7.055,6.96,7.045,24148.0
2010-02-25,7.02,7.16,6.96,7.13,27135.0
2010-02-26,7.125,7.27,7.125,7.16,27283.0
2010-03-01,7.295,7.31,6.95,7.035,31520.0
2010-03-02,7.005,7.165,6.995,7.035,19013.0
2010-03-03,7.035,7.26,7.02,7.26,31100.0
2010-03-04,7.26,7.26,7.125,7.22,22442.0
2010-03-05,7.21,7.26,7.09,7.245,18663.0
2010-03-08,7.245,7.44,7.19,7.34,43390.0
2010-03-09,7.34,7.405,7.295,7.38,15347.0
2010-03-10,7.38,8.065,7.21,8.025,154058.0
2010-03-11,7.915,8.11,7.915,8.015,52390.0
2010-03-12,8.025,8.59,8.025,8.455,141106.0
2010-03-15,8.29,8.4,7.895,7.94,87926.0
2010-03-16,8.06,8.58,8.035,8.47,65469.0
2010-03-17,8.58,8.58,8.28,8.28,41496.0
2010-03-18,8.41,8.41,8.065,8.155,30488.0
2010-03-19,8.065,8.085,7.785,7.86,58392.0
2010-03-22,7.845,7.855,7.725,7.795,30481.0
2010-03-23,7.795,8.145,7.775,8.145,46697.0
2010-03-24,8.065,8.155,7.94,7.975,29512.0
2010-03-25,7.94,7.98,7.855,7.945,10654.0
2010-03-26,7.955,8.06,7.93,8.025,20377.0
2010-03-29,7.895,8.04,7.845,8.04,44026.0
2010-03-30,8.065,8.325,7.86,8.3,67276.0
2010-03-31,8.3,8.49,8.28,8.28,57530.0
2010-04-01,8.41,8.46,8.31,8.37,58177.0
2010-04-05,8.46,8.53,8.41,8.53,60516.0
2010-04-06,8.575,9.225,8.575,9.105,177306.0
2010-04-07,9.115,9.175,8.945,9.035,110854.0
2010-04-08,9.035,9.095,8.79,9.095,39831.0
2010-04-09,9.08,9.185,8.935,9.13,48781.0
2010-04-12,9.215,9.215,9.07,9.19,27321.0
2010-04-13,9.165,9.175,8.89,8.89,33242.0
2010-04-14,8.865,8.925,8.73,8.745,31823.0
2010-04-15,8.82,8.84,8.72,8.78,16663.0
2010-04-16,8.735,8.755,8.6,8.685,39351.0
2010-04-19,8.58,8.58,8.28,8.48,64453.0
2010-04-20,8.71,8.71,8.54,8.575,62233.0
2010-04-21,8.67,8.67,8.36,8.395,46725.0
2010-04-22,8.41,8.48,8.335,8.435,65086.0
2010-04-23,8.495,8.82,8.46,8.58,46346.0
2010-04-26,8.735,8.745,8.385,8.625,30614.0
2010-04-27,8.625,8.625,8.335,8.37,48618.0
2010-04-28,8.54,8.755,8.505,8.755,47074.0
2010-04-29,8.71,8.73,8.6,8.625,30576.0
2010-04-30,8.635,8.755,8.58,8.695,34844.0
2010-05-03,8.67,8.795,8.58,8.755,45624.0
2010-05-04,8.755,8.755,8.48,8.59,69857.0
2010-05-05,8.495,8.82,8.375,8.71,48446.0
2010-05-06,8.7,8.76,8.375,8.625,61272.0
2010-05-07,8.495,8.67,8.16,8.4,78388.0
2010-05-10,8.24,8.61,8.24,8.505,72405.0
2010-05-11,8.58,8.685,8.455,8.635,71192.0
2010-05-12,8.79,9.045,8.77,8.96,94634.0
2010-05-13,9.01,9.055,8.91,8.96,26339.0
2010-05-14,8.855,8.97,8.795,8.855,46000.0
2010-05-17,8.77,8.83,8.52,8.575,61312.0
2010-05-18,8.6,8.755,8.58,8.64,27605.0
2010-05-19,8.55,8.58,8.205,8.36,58116.0
2010-05-20,8.3,8.375,7.915,8.11,74134.0
2010-05-21,7.99,8.315,7.825,8.005,71669.0
2010-05-25,8.1,9.03,8.005,9.01,108356.0
2010-05-26,9.185,9.73,9.175,9.525,152381.0
2010-05-27,9.655,9.655,9.405,9.61,99723.0
2010-05-28,9.655,9.655,9.165,9.31,123989.0
2010-05-31,9.44,9.44,9.235,9.26,5406.0
2010-06-01,9.27,9.305,9.09,9.115,42858.0
2010-06-02,8.925,9.165,8.925,9.14,46011.0
2010-06-03,9.215,9.215,9.01,9.045,26770.0
2010-06-04,9.01,9.115,8.985,9.095,41457.0
2010-06-07,9.095,9.095,8.925,9.045,30429.0
2010-06-08,8.975,8.975,8.71,8.755,54494.0
2010-06-09,8.755,8.755,8.6,8.6,26751.0
2010-06-10,8.66,8.67,8.6,8.66,21795.0
2010-06-11,8.635,8.71,8.615,8.635,22677.0
2010-06-14,8.995,8.995,8.79,8.79,20575.0
2010-06-15,8.745,8.83,8.64,8.755,30915.0
2010-06-16,8.735,8.755,8.625,8.675,33038.0
2010-06-17,8.615,8.755,8.6,8.755,59351.0
2010-06-18,8.755,8.795,8.615,8.745,20928.0
2010-06-21,8.745,8.84,8.67,8.685,40461.0
2010-06-22,8.82,8.985,8.755,8.91,32722.0
2010-06-23,9.01,9.01,8.79,8.79,19018.0
2010-06-24,8.815,8.84,8.685,8.745,23050.0
2010-06-25,8.77,8.77,8.67,8.76,12336.0
2010-06-28,8.745,8.875,8.675,8.82,6680.0
2010-06-29,8.795,8.855,8.795,8.815,44604.0
2010-06-30,8.815,8.925,8.795,8.925,19759.0
2010-07-02,8.97,8.97,8.555,8.925,74794.0
2010-07-05,9.005,9.005,8.84,8.855,5631.0
2010-07-06,8.925,8.97,8.865,8.935,26432.0
2010-07-07,8.915,9.01,8.755,9.005,43669.0
2010-07-08,9.005,9.01,8.755,8.97,59091.0
2010-07-09,8.96,9.005,8.855,8.91,22331.0
2010-07-12,8.915,8.97,8.805,8.925,18727.0
2010-07-13,8.865,8.96,8.82,8.82,9838.0
2010-07-14,8.795,8.795,8.67,8.67,17977.0
2010-07-15,8.67,8.67,8.505,8.65,23334.0
2010-07-16,8.58,8.755,8.575,8.625,35863.0
2010-07-19,8.515,8.64,8.515,8.615,35065.0
2010-07-20,8.66,8.66,8.53,8.59,67749.0
2010-07-21,8.635,8.675,8.54,8.67,24932.0
2010-07-22,8.71,8.735,8.505,8.615,10015.0
2010-07-23,8.515,8.625,8.515,8.55,17646.0
2010-07-26,8.52,8.575,8.515,8.55,23298.0
2010-07-27,8.53,8.53,8.265,8.325,29500.0
2010-07-28,8.325,8.445,8.255,8.435,31227.0
2010-07-29,8.43,8.495,8.41,8.495,31662.0
2010-07-30,8.495,8.685,8.41,8.65,36305.0
2010-08-03,8.58,8.65,8.375,8.495,22200.0
2010-08-04,8.515,8.64,8.375,8.61,34812.0
2010-08-05,8.53,8.58,8.495,8.575,12976.0
2010-08-06,8.49,8.675,8.49,8.675,14556.0
2010-08-09,8.58,8.71,8.495,8.71,12586.0
2010-08-10,8.72,8.755,8.54,8.635,38609.0
2010-08-11,8.58,8.635,8.47,8.54,39643.0
2010-08-12,8.47,8.575,8.375,8.575,48675.0
2010-08-13,8.58,8.59,8.41,8.41,28013.0
2010-08-16,8.34,8.54,8.325,8.54,30212.0
2010-08-17,8.49,8.6,8.49,8.58,19283.0
2010-08-18,8.495,8.625,8.42,8.58,13806.0
2010-08-19,8.64,8.64,8.58,8.58,32408.0
2010-08-20,8.565,8.625,8.565,8.58,21834.0
2010-08-23,8.575,8.625,8.575,8.58,11524.0
2010-08-24,8.6,8.795,8.58,8.71,42005.0
2010-08-25,8.78,8.885,8.58,8.84,49808.0
2010-08-26,8.84,8.84,8.77,8.83,19500.0
2010-08-27,8.84,8.84,8.615,8.67,15876.0
2010-08-30,8.615,8.755,8.615,8.675,12321.0
2010-08-31,8.61,8.84,8.61,8.72,37791.0
2010-09-01,8.755,8.78,8.58,8.72,28053.0
2010-09-02,8.755,8.84,8.745,8.84,12107.0
2010-09-03,8.735,8.815,8.735,8.755,9761.0
2010-09-07,8.89,9.43,8.885,9.27,41194.0
2010-09-08,9.355,9.39,9.215,9.365,35366.0
2010-09-09,9.355,9.46,9.335,9.44,23739.0
2010-09-10,9.44,9.485,9.31,9.475,30523.0
2010-09-13,9.485,9.74,9.44,9.595,108661.0
2010-09-14,9.61,9.61,9.21,9.39,30131.0
2010-09-15,9.39,9.39,9.26,9.365,17845.0
2010-09-16,9.335,9.335,9.215,9.26,6901.0
2010-09-17,9.275,9.31,9.19,9.26,16139.0
2010-09-20,9.215,9.215,9.03,9.055,20881.0
2010-09-21,9.03,9.13,9.005,9.13,15365.0
2010-09-22,9.14,9.27,9.14,9.27,16870.0
2010-09-23,9.27,9.31,9.2,9.295,13580.0
2010-09-24,9.345,9.355,9.2,9.235,18042.0
2010-09-27,9.235,9.37,9.095,9.2,9935.0
2010-09-28,9.19,9.225,9.055,9.225,39719.0
2010-09-29,9.225,9.44,9.225,9.365,29562.0
2010-09-30,9.345,9.355,9.155,9.355,22034.0
2010-10-01,9.355,9.425,9.15,9.425,22115.0
2010-10-04,9.43,9.525,9.395,9.52,32080.0
2010-10-05,9.49,9.535,9.38,9.45,23130.0
2010-10-06,9.44,9.44,9.365,9.38,30823.0
2010-10-07,9.425,9.44,9.365,9.44,28579.0
2010-10-08,9.44,9.44,9.245,9.39,18808.0
2010-10-12,9.395,9.55,9.395,9.51,69028.0
2010-10-13,9.51,9.585,9.45,9.45,49486.0
2010-10-14,9.44,9.485,9.355,9.44,48450.0
2010-10-15,9.44,9.44,9.31,9.31,23735.0
2010-10-18,9.31,9.345,9.15,9.225,24652.0
2010-10-19,9.305,9.305,9.095,9.105,33680.0
2010-10-20,9.115,9.15,9.035,9.035,60775.0
2010-10-21,9.02,9.425,9.02,9.26,56506.0
2010-10-22,9.26,9.27,9.105,9.245,11796.0
2010-10-25,9.235,9.335,9.14,9.185,15970.0
2010-10-26,9.225,9.225,9.07,9.215,20068.0
2010-10-27,9.13,9.235,9.055,9.09,11564.0
2010-10-28,9.07,9.095,9.01,9.095,13427.0
2010-10-29,9.09,9.14,9.035,9.035,24246.0
2010-11-01,9.045,9.175,8.945,8.975,52690.0
2010-11-02,9.005,9.02,8.91,8.925,41759.0
2010-11-03,8.925,8.97,8.925,8.96,15060.0
2010-11-04,8.96,9.095,8.95,9.02,40561.0
2010-11-05,8.96,9.095,8.96,9.07,29504.0
2010-11-08,9.055,9.235,9.02,9.235,34468.0
2010-11-09,9.21,9.25,9.065,9.08,60567.0
2010-11-10,9.035,9.09,9.02,9.055,28041.0
2010-11-11,9.01,9.225,8.975,9.225,35065.0
2010-11-12,9.21,9.215,9.065,9.215,17448.0
2010-11-15,9.21,9.31,9.07,9.19,43903.0
2010-11-16,9.31,9.31,9.125,9.285,40495.0
2010-11-17,9.19,9.39,9.15,9.38,31335.0
2010-11-18,9.345,9.57,9.25,9.305,32309.0
2010-11-19,9.31,9.395,9.31,9.31,12835.0
2010-11-22,9.31,9.365,9.225,9.275,22488.0
2010-11-23,9.305,9.31,9.21,9.285,11660.0
2010-11-24,9.235,9.39,9.235,9.25,11005.0
2010-11-25,9.27,9.405,9.235,9.395,11200.0
2010-11-26,9.285,9.405,9.27,9.405,17845.0
2010-11-29,9.395,9.44,9.235,9.44,29469.0
2010-11-30,9.44,9.44,9.27,9.285,18341.0
2010-12-01,9.33,9.44,9.31,9.365,21021.0
2010-12-02,9.31,9.49,9.31,9.355,36717.0
2010-12-03,9.355,9.485,9.355,9.44,39200.0
2010-12-06,9.45,9.87,9.355,9.785,57486.0
2010-12-07,9.825,9.955,9.74,9.79,40102.0
2010-12-08,9.725,10.04,9.725,10.04,29547.0
2010-12-09,9.97,10.545,9.97,10.545,77168.0
2010-12-10,10.83,10.83,10.66,10.795,78285.0
2010-12-13,11.33,12.695,11.33,12.185,475571.0
2010-12-14,12.24,12.335,12.06,12.185,101056.0
2010-12-15,12.15,12.385,11.825,12.06,60247.0
2010-12-16,12.06,12.12,11.67,11.67,29390.0
2010-12-17,11.715,11.93,11.68,11.79,22633.0
2010-12-20,11.99,11.99,11.67,11.705,31468.0
2010-12-21,11.69,12.1,11.67,12.065,51568.0
2010-12-22,12.11,12.17,11.955,12.12,21767.0
2010-12-23,11.98,12.15,11.945,12.09,41238.0
2010-12-24,12.015,12.015,11.895,11.895,300.0
2010-12-29,12.015,12.205,12.015,12.1,40624.0
2010-12-30,12.065,12.315,12.065,12.3,40877.0
2010-12-31,12.325,12.425,12.255,12.395,14515.0
2011-01-04,12.4,12.41,12.195,12.36,59075.0
2011-01-05,12.315,12.435,12.185,12.36,26690.0
2011-01-06,12.28,12.445,12.025,12.1,58624.0
2011-01-07,12.085,12.085,11.88,11.88,45760.0
2011-01-10,11.885,12.06,11.5,11.545,39008.0
2011-01-11,11.645,12.015,11.645,11.715,34562.0
2011-01-12,11.845,12.185,11.715,12.135,57943.0
2011-01-13,12.135,12.135,11.67,12.03,35233.0
2011-01-14,11.92,11.93,11.63,11.82,55246.0
2011-01-17,11.68,12.015,11.68,11.845,12797.0
2011-01-18,11.835,12.11,11.79,12.1,45904.0
2011-01-19,12.085,12.135,11.93,12.075,42425.0
2011-01-20,12.065,12.065,11.27,11.585,68587.0
2011-01-21,11.585,12.015,11.465,11.88,34678.0
2011-01-24,11.97,11.97,11.515,11.575,25447.0
2011-01-25,11.56,11.56,11.21,11.235,37473.0
2011-01-26,11.26,11.455,11.185,11.38,31392.0
2011-01-27,11.37,11.485,11.285,11.285,28025.0
2011-01-28,11.2,11.5,11.2,11.49,12892.0
2011-01-31,11.37,11.585,11.365,11.56,21745.0
2011-02-01,11.45,11.76,11.415,11.73,55428.0
2011-02-02,11.725,11.76,11.585,11.74,17047.0
2011-02-03,11.725,11.76,11.655,11.76,21201.0
2011-02-04,11.76,12.075,11.73,12.0,65588.0
2011-02-07,11.81,12.435,11.81,12.435,68439.0
2011-02-08,12.445,12.445,12.185,12.21,81783.0
2011-02-09,12.23,12.23,12.075,12.21,36802.0
2011-02-10,12.185,12.195,11.93,11.93,26202.0
2011-02-11,11.885,12.185,11.88,11.885,13693.0
2011-02-14,11.885,12.16,11.85,12.06,18798.0
2011-02-15,12.18,12.23,12.025,12.025,46315.0
2011-02-16,12.23,12.23,12.0,12.085,51711.0
2011-02-17,12.135,12.135,11.93,12.05,18054.0
2011-02-18,12.065,12.065,11.845,11.845,19941.0
2011-02-22,11.845,11.905,11.55,11.635,40284.0
2011-02-23,11.585,12.12,11.585,11.63,19621.0
2011-02-24,11.585,11.73,11.545,11.545,19846.0
2011-02-25,11.75,11.75,11.55,11.62,12351.0
2011-02-28,11.665,11.825,11.595,11.825,13073.0
2011-03-01,11.885,12.015,11.85,12.015,31049.0
2011-03-02,12.025,12.185,12.025,12.17,36135.0
2011-03-03,12.17,12.17,11.845,11.91,7943.0
2011-03-04,11.93,11.93,11.74,11.76,26762.0
2011-03-07,11.76,11.76,11.595,11.76,35186.0
2011-03-08,11.76,11.835,11.63,11.765,31952.0
2011-03-09,11.63,11.63,11.63,11.63,0.0
2011-03-10,11.545,11.585,11.27,11.415,48214.0
2011-03-11,11.285,11.37,10.685,11.37,67760.0
2011-03-14,10.6,11.155,10.565,10.79,37916.0
2011-03-15,10.215,10.335,8.505,10.22,161816.0
2011-03-16,10.185,10.7,10.095,10.17,61364.0
2011-03-17,10.17,10.695,9.97,10.695,31270.0
2011-03-18,10.695,10.985,10.695,10.985,20057.0
2011-03-21,10.95,11.12,10.95,11.115,18691.0
2011-03-22,11.115,11.2,11.07,11.07,38187.0
2011-03-23,10.865,11.37,10.865,11.335,26259.0
2011-03-24,11.475,11.49,11.165,11.165,13061.0
2011-03-25,11.275,11.44,11.13,11.37,56689.0
2011-03-28,11.405,11.455,11.19,11.38,14218.0
2011-03-29,11.38,11.455,11.285,11.37,29087.0
2011-03-30,11.37,11.37,11.155,11.26,31027.0
2011-03-31,11.33,11.485,11.245,11.37,44508.0
2011-04-01,11.395,11.715,11.37,11.715,15057.0
2011-04-04,11.705,11.775,11.69,11.73,21666.0
2011-04-05,11.765,11.785,11.595,11.765,32690.0
2011-04-06,11.76,11.76,11.69,11.75,39608.0
2011-04-07,11.715,11.75,11.635,11.655,9705.0
2011-04-08,11.69,11.79,11.69,11.79,47857.0
2011-04-11,11.79,11.945,11.76,11.8,31679.0
2011-04-12,11.76,11.87,11.415,11.63,55751.0
2011-04-13,11.62,11.695,11.57,11.585,21225.0
2011-04-14,11.605,11.87,11.585,11.845,16579.0
2011-04-15,11.8,12.015,11.8,11.88,18220.0
2011-04-18,11.765,11.86,11.515,11.515,23860.0
2011-04-19,11.585,11.76,11.585,11.585,31186.0
2011-04-20,11.765,11.765,11.465,11.515,15134.0
2011-04-21,11.55,11.74,11.33,11.74,26301.0
2011-04-25,11.715,11.825,11.32,11.585,50634.0
2011-04-26,11.43,11.57,11.185,11.465,50010.0
2011-04-27,11.33,11.45,11.07,11.32,43708.0
2011-04-28,11.245,11.355,10.985,11.045,12421.0
2011-04-29,10.96,11.27,10.745,11.155,33309.0
2011-05-02,10.79,11.12,10.79,10.79,40163.0
2011-05-03,10.72,10.73,10.46,10.64,56586.0
2011-05-04,10.52,10.52,9.955,10.215,121303.0
2011-05-05,10.155,10.23,9.98,10.05,60072.0
2011-05-06,10.015,10.47,10.015,10.4,38354.0
2011-05-09,10.445,10.46,10.36,10.425,37484.0
2011-05-10,10.385,10.64,10.385,10.64,15596.0
2011-05-11,10.6,10.6,10.06,10.215,35550.0
2011-05-12,10.05,10.17,9.98,10.1,42919.0
2011-05-13,10.095,10.28,9.955,10.125,33354.0
2011-05-16,9.905,9.965,9.785,9.87,61900.0
2011-05-17,9.75,9.785,9.175,9.46,90722.0
2011-05-18,9.365,9.955,9.295,9.81,79991.0
2011-05-19,9.725,10.23,9.725,10.085,28578.0
2011-05-20,10.04,10.135,9.945,10.015,14997.0
2011-05-24,9.91,9.94,9.76,9.87,20420.0
2011-05-25,9.92,10.035,9.92,9.955,13769.0
2011-05-26,9.94,10.04,9.94,10.015,1928.0
2011-05-27,10.035,10.04,9.94,10.015,9275.0
2011-05-30,10.025,10.125,9.965,10.075,12093.0
2011-05-31,9.965,10.06,9.87,9.87,13340.0
2011-06-01,10.17,10.3,10.125,10.275,47799.0
2011-06-02,10.315,10.35,10.17,10.17,23474.0
2011-06-03,10.28,10.28,10.075,10.12,20758.0
2011-06-06,10.06,10.06,9.82,9.82,41127.0
2011-06-07,9.765,9.97,9.765,9.955,27610.0
2011-06-08,9.945,9.945,9.8,9.82,26759.0
2011-06-09,9.825,9.91,9.765,9.82,31650.0
2011-06-10,9.75,9.75,9.44,9.45,40143.0
2011-06-13,9.44,9.44,9.115,9.125,43406.0
2011-06-14,9.055,9.155,8.885,9.14,58041.0
2011-06-15,9.15,9.355,9.065,9.355,26037.0
2011-06-16,9.365,9.365,9.2,9.27,18508.0
2011-06-17,9.185,10.04,9.185,10.005,116456.0
2011-06-20,9.61,9.79,9.545,9.68,27312.0
2011-06-21,9.655,9.825,9.655,9.825,15313.0
2011-06-22,9.945,10.025,9.885,9.955,19323.0
2011-06-23,9.965,10.065,9.905,9.955,13334.0
2011-06-24,9.97,10.035,9.87,9.87,9314.0
2011-06-27,9.785,9.835,9.545,9.57,11643.0
2011-06-28,9.57,10.04,9.45,9.895,47026.0
2011-06-29,9.885,9.905,9.61,9.825,18192.0
2011-06-30,9.74,9.945,9.73,9.94,17667.0
2011-07-04,9.895,9.945,9.61,9.85,6282.0
2011-07-05,10.025,10.29,9.98,10.28,20397.0
2011-07-06,10.3,10.42,10.245,10.255,12001.0
2011-07-07,10.205,10.675,10.205,10.58,14553.0
2011-07-08,11.09,11.09,10.28,10.28,7083.0
2011-07-11,10.48,10.48,9.97,10.335,12648.0
2011-07-12,10.28,10.48,10.28,10.47,22966.0
2011-07-13,10.485,10.6,10.28,10.59,28145.0
2011-07-14,10.735,10.815,10.41,10.48,29827.0
2011-07-15,10.425,10.65,10.425,10.555,22135.0
2011-07-18,10.53,10.6,10.53,10.58,4667.0
2011-07-19,10.58,10.855,10.545,10.76,21806.0
2011-07-20,10.83,10.9,10.515,10.515,34191.0
2011-07-21,10.73,10.88,10.685,10.695,15872.0
2011-07-22,10.66,10.855,10.66,10.73,9848.0
2011-07-25,10.685,10.795,10.685,10.695,10525.0
2011-07-26,10.7,10.78,10.59,10.59,8671.0
2011-07-27,10.675,10.675,10.0,10.075,18578.0
2011-07-28,10.135,10.16,9.845,9.845,16868.0
2011-07-29,9.825,9.895,9.775,9.895,11991.0
2011-08-02,9.91,10.48,9.91,10.11,32710.0
2011-08-03,10.29,10.375,9.91,10.05,15287.0
2011-08-04,10.215,10.24,9.19,9.19,41022.0
2011-08-05,9.095,9.7,8.925,9.44,82865.0
2011-08-08,9.185,9.415,8.625,8.625,85875.0
2011-08-09,8.66,9.395,8.66,9.395,66719.0
2011-08-10,9.395,10.035,9.335,10.0,21045.0
2011-08-11,10.185,10.185,9.475,9.92,30889.0
2011-08-12,9.45,9.91,9.27,9.75,52599.0
2011-08-15,9.655,9.655,9.5,9.605,20223.0
2011-08-16,9.665,9.665,9.355,9.475,14979.0
2011-08-17,9.545,9.545,9.39,9.475,7034.0
2011-08-18,9.535,9.535,9.08,9.245,31751.0
2011-08-19,9.07,9.26,8.935,9.165,28273.0
2011-08-22,8.885,9.07,8.755,9.02,93716.0
2011-08-23,8.925,9.13,8.83,8.91,21726.0
2011-08-24,8.875,9.01,8.735,8.77,19600.0
2011-08-25,8.84,8.85,8.67,8.685,40450.0
2011-08-26,8.77,8.77,8.635,8.71,45659.0
2011-08-29,8.71,8.995,8.7,8.925,44908.0
2011-08-30,8.9,8.9,8.78,8.83,55528.0
2011-08-31,8.84,9.175,8.71,9.175,107446.0
2011-09-01,9.2,9.2,9.005,9.03,29465.0
2011-09-02,9.03,9.045,8.91,8.925,8151.0
2011-09-06,8.96,8.995,8.805,8.995,72639.0
2011-09-07,8.875,9.25,8.83,9.245,57214.0
2011-09-08,9.14,9.46,9.14,9.46,35346.0
2011-09-09,9.485,10.205,9.32,9.98,78967.0
2011-09-12,9.68,9.74,9.465,9.645,43880.0
2011-09-13,9.76,9.945,9.61,9.88,18650.0
2011-09-14,9.99,10.425,9.845,10.185,35517.0
2011-09-15,10.3,10.375,9.845,10.265,38958.0
2011-09-16,10.3,10.325,10.18,10.18,22257.0
2011-09-19,9.885,10.29,9.885,10.125,15774.0
2011-09-20,10.125,10.275,10.125,10.215,22156.0
2011-09-21,10.375,10.375,9.965,9.98,25006.0
2011-09-22,9.87,9.91,9.525,9.545,91858.0
2011-09-23,9.64,9.645,9.31,9.525,63546.0
2011-09-26,9.155,9.285,9.055,9.21,53625.0
2011-09-27,9.14,9.535,9.105,9.39,26649.0
2011-09-28,9.19,9.415,9.19,9.355,53148.0
2011-09-29,9.355,9.475,9.225,9.355,104319.0
2011-09-30,9.26,9.38,9.15,9.25,38770.0
2011-10-03,9.125,9.475,9.125,9.45,74659.0
2011-10-04,9.185,9.57,9.185,9.57,93064.0
2011-10-05,9.545,9.76,9.38,9.74,81626.0
2011-10-06,9.74,9.955,9.725,9.955,25194.0
2011-10-07,9.87,10.005,9.87,9.955,38267.0
2011-10-11,9.955,10.16,9.955,10.125,8897.0
2011-10-12,10.125,10.125,9.955,10.075,13810.0
2011-10-13,10.035,10.1,9.76,9.97,15802.0
2011-10-14,9.955,9.965,9.87,9.895,41777.0
2011-10-17,9.93,9.93,9.7,9.76,29842.0
2011-10-18,9.645,9.945,9.585,9.91,38653.0
2011-10-19,9.74,9.825,9.525,9.58,42160.0
2011-10-20,9.485,9.57,9.365,9.525,26953.0
2011-10-21,9.44,9.67,9.415,9.57,36982.0
2011-10-24,9.58,9.69,9.535,9.69,15224.0
2011-10-25,9.73,9.74,9.61,9.655,5774.0
2011-10-26,9.655,9.825,9.49,9.57,6282.0
2011-10-27,9.535,9.63,9.43,9.63,21271.0
2011-10-28,9.63,9.705,9.55,9.61,11230.0
2011-10-31,9.46,9.595,9.46,9.595,11581.0
2011-11-01,9.5,9.715,9.44,9.61,16123.0
2011-11-02,9.595,9.605,9.44,9.585,16358.0
2011-11-03,9.485,9.52,9.165,9.225,25277.0
2011-11-04,9.215,9.425,9.105,9.355,26219.0
2011-11-07,9.39,9.43,9.105,9.305,15840.0
2011-11-08,9.31,9.37,9.235,9.37,33009.0
2011-11-09,9.165,9.31,9.105,9.185,44776.0
2011-11-10,9.175,9.235,9.03,9.09,29015.0
2011-11-11,9.09,9.38,9.07,9.175,24756.0
2011-11-14,9.185,9.365,9.065,9.14,34756.0
2011-11-15,9.095,9.2,9.095,9.185,16839.0
2011-11-16,9.185,9.305,9.105,9.225,40359.0
2011-11-17,9.185,9.235,9.065,9.14,32445.0
2011-11-18,9.105,9.225,9.105,9.185,22741.0
2011-11-21,9.065,9.21,9.055,9.165,27927.0
2011-11-22,9.165,9.33,9.165,9.26,18278.0
2011-11-23,9.225,9.275,9.19,9.27,28442.0
2011-11-24,9.25,9.345,9.235,9.345,4900.0
2011-11-25,9.27,9.43,9.27,9.335,19526.0
2011-11-28,9.32,9.355,9.21,9.32,31253.0
2011-11-29,9.345,9.345,9.225,9.27,33393.0
2011-11-30,9.275,9.38,9.275,9.33,11301.0
2011-12-01,9.38,9.5,9.365,9.475,18513.0
2011-12-02,9.46,9.605,9.46,9.46,8390.0
2011-12-05,9.485,9.57,9.44,9.49,8373.0
2011-12-06,9.475,9.485,9.365,9.365,30280.0
2011-12-07,9.365,9.49,9.295,9.44,20599.0
2011-12-08,9.345,9.55,9.335,9.44,36651.0
2011-12-09,9.37,9.58,9.365,9.56,17037.0
2011-12-12,9.605,9.605,9.465,9.595,41286.0
2011-12-13,9.525,9.605,9.44,9.49,43625.0
2011-12-14,9.44,9.5,9.355,9.485,24503.0
2011-12-15,9.395,9.5,9.355,9.49,59320.0
2011-12-16,9.645,9.67,9.475,9.56,48763.0
2011-12-19,9.56,9.56,9.275,9.345,33751.0
2011-12-20,9.175,9.44,9.175,9.44,34849.0
2011-12-21,9.44,9.5,9.44,9.45,9049.0
2011-12-22,9.44,9.5,9.295,9.49,25361.0
2011-12-23,9.45,9.63,9.44,9.525,21078.0
2011-12-28,9.355,9.51,9.345,9.355,22130.0
2011-12-29,9.365,9.38,9.03,9.125,30169.0
2011-12-30,9.125,9.63,9.095,9.26,41570.0
2012-01-03,9.235,9.55,9.235,9.465,16995.0
2012-01-04,9.45,9.52,9.44,9.52,17632.0
2012-01-05,9.52,9.525,9.485,9.525,9050.0
2012-01-06,9.525,9.585,9.51,9.525,26860.0
2012-01-09,9.51,9.64,9.51,9.58,30709.0
2012-01-10,9.63,9.64,9.56,9.64,18387.0
2012-01-11,9.64,9.655,9.61,9.655,4636.0
2012-01-12,9.64,9.665,9.605,9.655,20188.0
2012-01-13,9.665,9.86,9.645,9.645,22235.0
2012-01-16,9.7,9.715,9.61,9.715,3404.0
2012-01-17,9.87,9.885,9.595,9.645,14600.0
2012-01-18,9.63,9.645,9.61,9.63,8780.0
2012-01-19,9.645,9.69,9.58,9.645,8914.0
2012-01-20,9.63,9.69,9.31,9.63,13330.0
2012-01-23,9.57,9.69,9.57,9.665,20136.0
2012-01-24,9.645,9.715,9.64,9.64,6343.0
2012-01-25,9.645,9.7,9.645,9.7,8586.0
2012-01-26,9.655,9.705,9.655,9.67,14307.0
2012-01-27,9.68,9.68,9.645,9.655,51624.0
2012-01-30,9.655,9.665,9.63,9.645,23549.0
2012-01-31,9.64,9.69,9.64,9.67,19382.0
2012-02-01,9.655,9.69,9.63,9.68,33634.0
2012-02-02,9.655,9.73,9.62,9.715,16754.0
2012-02-03,9.705,9.75,9.7,9.705,29221.0
2012-02-06,9.715,9.885,9.69,9.885,30217.0
2012-02-07,9.885,10.265,9.81,10.23,32562.0
2012-02-08,10.215,10.305,10.215,10.305,15205.0
2012-02-09,10.23,10.67,10.215,10.35,29241.0
2012-02-10,10.06,10.445,10.04,10.3,17313.0
2012-02-13,10.485,10.555,10.36,10.52,17340.0
2012-02-14,10.555,11.01,10.555,10.85,28077.0
2012-02-15,10.935,10.96,10.635,10.875,10495.0
2012-02-16,10.91,10.91,10.61,10.73,11043.0
2012-02-17,10.73,10.815,10.635,10.7,6479.0
2012-02-21,10.6,10.685,10.34,10.455,20734.0
2012-02-22,10.61,10.61,10.425,10.53,15517.0
2012-02-23,10.46,10.79,10.365,10.79,13421.0
2012-02-24,10.76,10.77,10.52,10.625,5430.0
2012-02-27,10.72,10.72,10.425,10.61,21693.0
2012-02-28,10.76,10.76,10.485,10.495,14278.0
2012-02-29,10.435,10.495,10.3,10.365,23677.0
2012-03-01,10.305,10.48,10.3,10.35,9657.0
2012-03-02,10.305,10.41,10.3,10.395,8490.0
2012-03-05,10.375,10.375,10.275,10.28,10236.0
2012-03-06,10.35,10.4,10.195,10.255,29316.0
2012-03-07,10.375,10.445,10.195,10.425,19221.0
2012-03-08,10.375,10.515,10.335,10.485,11579.0
2012-03-09,10.435,10.505,10.42,10.505,9500.0
2012-03-12,10.515,10.685,10.455,10.675,13511.0
2012-03-13,10.695,10.695,10.615,10.675,11593.0
2012-03-14,10.575,10.575,10.24,10.335,22041.0
2012-03-15,10.335,10.515,10.265,10.265,9998.0
2012-03-16,10.245,10.46,10.215,10.215,12829.0
2012-03-19,10.22,10.425,10.22,10.385,19473.0
2012-03-20,10.265,10.385,10.125,10.125,35292.0
2012-03-21,10.17,10.185,10.085,10.16,14000.0
2012-03-22,10.095,10.18,10.095,10.16,21137.0
2012-03-23,10.17,10.205,10.095,10.16,19620.0
2012-03-26,10.095,10.145,10.005,10.04,23148.0
2012-03-27,10.24,10.24,10.025,10.025,7835.0
2012-03-28,10.005,10.06,9.87,9.87,34563.0
2012-03-29,9.91,9.94,9.845,9.86,22838.0
2012-03-30,9.92,9.955,9.785,9.835,8138.0
2012-04-02,9.87,9.905,9.725,9.775,36852.0
2012-04-03,9.725,9.76,9.595,9.595,40363.0
2012-04-04,9.62,9.62,9.45,9.5,22538.0
2012-04-05,9.64,9.715,9.44,9.605,31718.0
2012-04-09,9.605,9.61,9.485,9.585,16630.0
2012-04-10,9.57,9.665,9.44,9.62,21544.0
2012-04-11,9.49,9.775,9.49,9.62,26164.0
2012-04-12,9.655,9.775,9.61,9.775,26382.0
2012-04-13,9.955,10.515,9.955,10.365,67736.0
2012-04-16,10.365,10.505,10.365,10.425,44997.0
2012-04-17,10.42,10.47,10.305,10.375,18320.0
2012-04-18,10.335,10.36,10.22,10.305,27202.0
2012-04-19,10.325,10.325,10.22,10.275,61613.0
2012-04-20,10.245,10.245,10.17,10.17,17499.0
2012-04-23,10.095,10.17,10.05,10.125,32985.0
2012-04-24,10.125,10.17,10.075,10.11,8714.0
2012-04-25,10.11,10.255,9.99,10.215,41683.0
2012-04-26,10.195,10.215,10.125,10.215,40509.0
2012-04-27,10.145,10.305,9.895,10.255,122603.0
2012-04-30,10.205,10.34,10.155,10.335,72411.0
2012-05-01,10.29,10.425,10.29,10.4,33411.0
2012-05-02,10.05,10.435,10.05,10.375,11525.0
2012-05-03,10.555,10.555,10.315,10.36,36507.0
2012-05-04,10.28,10.35,10.23,10.24,16111.0
2012-05-07,10.24,10.24,10.0,10.06,20769.0
2012-05-08,10.085,10.085,9.785,9.99,30785.0
2012-05-09,9.98,9.98,9.825,9.905,18483.0
2012-05-10,9.955,9.98,9.87,9.965,19761.0
2012-05-11,9.88,10.035,9.88,9.965,11622.0
2012-05-14,9.905,9.91,9.585,9.585,36865.0
2012-05-15,9.595,9.61,9.21,9.26,41813.0
2012-05-16,9.185,9.52,9.02,9.19,59084.0
2012-05-17,9.245,9.475,9.245,9.475,20353.0
2012-05-18,9.45,9.51,9.365,9.475,32295.0
2012-05-22,9.475,9.475,9.365,9.425,33091.0
2012-05-23,9.405,9.415,9.31,9.32,37008.0
2012-05-24,9.44,9.475,9.165,9.165,43800.0
2012-05-25,9.155,9.225,9.13,9.15,25101.0
2012-05-28,9.13,9.155,9.125,9.14,8436.0
2012-05-29,9.14,9.21,9.065,9.175,38119.0
2012-05-30,9.165,9.165,9.03,9.095,31206.0
2012-05-31,9.045,9.185,9.045,9.095,27389.0
2012-06-01,9.105,9.21,9.095,9.155,12326.0
2012-06-04,9.125,9.225,9.105,9.19,17990.0
2012-06-05,9.19,9.215,9.065,9.215,25695.0
2012-06-06,9.2,9.365,9.2,9.365,39037.0
2012-06-07,9.2,9.345,9.2,9.305,7508.0
2012-06-08,9.295,9.295,9.115,9.175,21478.0
2012-06-11,9.235,9.235,9.065,9.065,30676.0
2012-06-12,9.09,9.155,9.045,9.155,19035.0
2012-06-13,9.155,9.345,9.09,9.345,32370.0
2012-06-14,9.335,9.345,9.185,9.25,17327.0
2012-06-15,9.275,9.345,9.105,9.105,12196.0
2012-06-18,9.14,9.295,9.13,9.19,11120.0
2012-06-19,9.21,9.26,9.115,9.26,17993.0
2012-06-20,9.185,9.27,9.175,9.19,21176.0
2012-06-21,9.175,9.225,9.095,9.095,17397.0
2012-06-22,9.165,9.25,9.105,9.15,15727.0
2012-06-25,9.095,9.14,9.065,9.105,10136.0
2012-06-26,9.055,9.055,8.85,8.89,20714.0
2012-06-27,8.82,8.84,8.745,8.755,29480.0
2012-06-28,8.76,8.76,8.635,8.7,24462.0
2012-06-29,8.66,9.095,8.66,9.095,31587.0
2012-07-03,9.09,9.13,8.815,9.13,31024.0
2012-07-04,9.055,9.21,9.055,9.21,3960.0
2012-07-05,9.09,9.105,8.91,8.935,29235.0
2012-07-06,8.84,8.85,8.76,8.82,28711.0
2012-07-09,9.19,9.56,9.125,9.33,29451.0
2012-07-10,9.405,9.58,9.355,9.38,22962.0
2012-07-11,9.38,9.52,9.355,9.395,32968.0
2012-07-12,9.405,9.525,9.355,9.45,14033.0
2012-07-13,9.44,9.44,9.295,9.38,23671.0
2012-07-16,9.32,9.355,9.185,9.285,14839.0
2012-07-17,9.355,9.46,9.305,9.395,12417.0
2012-07-18,9.415,9.525,9.33,9.49,11805.0
2012-07-19,9.525,9.705,9.475,9.705,25442.0
2012-07-20,9.705,9.845,9.645,9.74,34584.0
2012-07-23,9.73,9.73,9.44,9.45,17514.0
2012-07-24,9.46,9.5,9.38,9.38,16008.0
2012-07-25,9.46,9.57,9.44,9.45,33986.0
2012-07-26,9.45,9.7,9.44,9.7,20111.0
2012-07-27,9.52,9.715,9.485,9.715,12368.0
2012-07-30,9.715,9.785,9.665,9.73,9827.0
2012-07-31,9.785,9.845,9.73,9.825,19256.0
2012-08-01,9.765,9.825,9.765,9.825,7409.0
2012-08-02,9.74,9.825,9.73,9.775,14195.0
2012-08-03,9.74,9.74,9.465,9.51,14295.0
2012-08-07,9.655,9.76,9.44,9.76,12102.0
2012-08-08,9.7,9.775,9.7,9.73,2275.0
2012-08-09,9.5,9.645,9.37,9.46,15011.0
2012-08-10,9.46,9.61,9.45,9.595,9213.0
2012-08-13,9.585,9.605,9.465,9.49,13100.0
2012-08-14,9.465,9.61,9.45,9.52,15004.0
2012-08-15,9.44,9.62,9.44,9.535,13861.0
2012-08-16,9.5,9.63,9.5,9.61,6422.0
2012-08-17,9.61,9.68,9.57,9.67,15168.0
2012-08-20,9.605,9.645,9.32,9.465,23638.0
2012-08-21,9.39,9.585,9.355,9.52,28178.0
2012-08-22,9.465,9.58,9.415,9.57,16247.0
2012-08-23,9.535,9.58,9.44,9.44,9968.0
2012-08-24,9.415,9.57,9.415,9.52,13952.0
2012-08-27,9.52,9.655,9.49,9.52,13421.0
2012-08-28,9.45,9.605,9.395,9.56,417130.0
2012-08-29,9.56,9.56,9.245,9.31,37796.0
2012-08-30,9.345,9.345,9.02,9.055,32190.0
2012-08-31,9.055,9.415,9.055,9.215,27122.0
2012-09-04,9.185,9.185,9.07,9.13,11482.0
2012-09-05,9.185,9.245,9.095,9.245,17191.0
2012-09-06,9.14,9.15,8.925,9.005,56351.0
2012-09-07,8.935,9.02,8.935,9.02,32128.0
2012-09-10,8.95,9.07,8.95,9.03,21672.0
2012-09-11,9.065,9.15,9.045,9.15,26429.0
2012-09-12,9.235,9.305,9.165,9.165,18522.0
2012-09-13,9.175,9.275,9.14,9.165,29825.0
2012-09-14,9.19,9.27,9.115,9.245,31453.0
2012-09-17,9.115,9.215,9.115,9.185,26417.0
2012-09-18,9.21,9.25,9.15,9.185,36466.0
2012-09-19,9.2,9.225,9.045,9.07,25582.0
2012-09-20,9.09,9.105,8.915,8.915,34378.0
2012-09-21,8.935,8.975,8.795,8.875,76330.0
2012-09-24,8.865,9.005,8.865,8.865,45159.0
2012-09-25,8.97,9.005,8.885,8.945,36960.0
2012-09-26,8.885,9.005,8.885,8.975,24020.0
2012-09-27,9.005,9.045,8.945,9.045,44308.0
2012-09-28,9.065,9.21,9.055,9.21,16986.0
2012-10-01,9.175,9.185,9.095,9.095,18843.0
2012-10-02,9.115,9.115,9.055,9.055,18739.0
2012-10-03,9.095,9.155,9.055,9.14,43237.0
2012-10-04,9.14,9.155,9.095,9.15,38503.0
2012-10-05,9.095,9.14,9.095,9.095,10885.0
2012-10-09,9.095,9.095,8.945,9.035,41362.0
2012-10-10,9.02,9.055,8.97,8.975,23713.0
2012-10-11,8.975,9.07,8.975,9.045,28961.0
2012-10-12,8.95,9.055,8.95,9.005,4307.0
2012-10-15,8.96,9.13,8.96,9.125,29267.0
2012-10-16,9.115,9.155,9.09,9.155,22330.0
2012-10-17,9.105,9.155,9.09,9.13,34723.0
2012-10-18,9.09,9.095,9.01,9.065,19849.0
2012-10-19,9.055,9.105,9.01,9.01,21996.0
2012-10-22,9.01,9.03,8.975,8.995,26693.0
2012-10-23,9.01,9.15,9.01,9.01,21602.0
2012-10-24,9.01,9.15,9.01,9.03,50953.0
2012-10-25,9.01,9.045,8.945,8.985,34959.0
2012-10-26,8.945,9.01,8.71,8.73,78642.0
2012-10-29,8.77,8.78,8.735,8.755,12087.0
2012-10-30,8.795,8.925,8.78,8.915,2306.0
2012-10-31,8.79,8.95,8.695,8.89,14849.0
2012-11-01,8.945,8.945,8.83,8.83,7279.0
2012-11-02,8.83,8.83,8.7,8.76,16828.0
2012-11-05,8.73,8.735,8.635,8.675,15084.0
2012-11-06,8.64,8.755,8.64,8.72,9914.0
2012-11-07,8.64,8.71,8.625,8.675,9763.0
2012-11-08,8.59,8.935,8.59,8.915,20031.0
2012-11-09,8.875,8.9,8.805,8.84,11674.0
2012-11-12,8.795,8.795,8.59,8.625,27907.0
2012-11-13,8.615,8.83,8.59,8.635,42320.0
2012-11-14,8.635,8.7,8.375,8.41,41505.0
2012-11-15,8.41,8.46,8.31,8.325,45454.0
2012-11-16,8.23,8.255,7.99,8.005,39408.0
2012-11-19,8.05,8.41,7.98,8.395,65833.0
2012-11-20,8.43,8.48,8.195,8.28,40437.0
2012-11-21,8.195,8.24,8.185,8.215,18088.0
2012-11-22,8.24,8.245,8.215,8.215,10600.0
2012-11-23,8.185,8.455,8.185,8.375,15529.0
2012-11-26,8.505,8.505,8.31,8.37,26001.0
2012-11-27,8.325,8.455,8.31,8.445,15713.0
2012-11-28,8.445,8.52,8.41,8.52,74255.0
2012-11-29,8.505,8.54,8.505,8.53,5450.0
2012-11-30,8.455,8.53,8.445,8.53,4126.0
2012-12-03,8.49,8.515,8.455,8.495,10110.0
2012-12-04,8.47,8.575,8.4,8.42,29530.0
2012-12-05,8.43,8.46,8.37,8.445,22567.0
2012-12-06,8.48,8.53,8.28,8.3,20259.0
2012-12-07,8.3,8.37,8.135,8.24,23280.0
2012-12-10,8.145,8.42,8.145,8.42,12685.0
2012-12-11,8.34,8.41,8.325,8.4,34835.0
2012-12-12,8.455,8.455,8.325,8.36,22680.0
2012-12-13,8.335,8.34,8.325,8.325,12806.0
2012-12-14,8.325,8.37,8.29,8.37,17837.0
2012-12-17,8.37,8.37,8.22,8.24,8930.0
2012-12-18,8.28,8.495,8.28,8.49,41968.0
2012-12-19,8.47,8.58,8.385,8.575,28838.0
2012-12-20,8.555,8.625,8.52,8.625,19931.0
2012-12-21,8.53,8.67,8.455,8.67,22146.0
2012-12-24,8.71,8.945,8.625,8.685,14983.0
2012-12-27,8.61,8.79,8.435,8.435,27279.0
2012-12-28,8.325,8.52,8.325,8.43,19633.0
2012-12-31,8.435,8.575,8.31,8.34,32976.0
2013-01-02,8.54,8.66,8.47,8.66,12432.0
2013-01-03,8.67,8.735,8.59,8.735,19408.0
2013-01-04,8.73,9.08,8.73,9.08,23198.0
2013-01-07,9.155,9.475,9.095,9.44,55936.0
2013-01-08,9.475,9.655,9.405,9.425,40336.0
2013-01-09,9.525,9.555,9.415,9.45,47899.0
2013-01-10,9.55,9.58,9.2,9.44,51871.0
2013-01-11,9.46,9.485,9.395,9.415,32220.0
2013-01-14,9.46,9.56,9.44,9.51,14709.0
2013-01-15,9.525,9.57,9.525,9.535,3506.0
2013-01-16,9.545,9.775,9.545,9.69,18850.0
2013-01-17,10.135,11.01,9.88,10.7,252847.0
2013-01-18,10.82,10.875,10.515,10.67,131349.0
2013-01-21,10.64,10.685,10.64,10.685,14502.0
2013-01-22,10.685,10.685,10.64,10.685,68348.0
2013-01-23,10.72,11.115,10.66,11.06,57588.0
2013-01-24,11.035,11.07,10.77,10.795,60406.0
2013-01-25,10.795,10.855,10.735,10.735,48241.0
2013-01-28,10.73,10.745,10.47,10.485,54190.0
2013-01-29,10.565,10.565,10.42,10.505,29130.0
2013-01-30,10.52,10.695,10.52,10.61,20680.0
2013-01-31,10.675,10.85,10.61,10.805,24841.0
2013-02-01,10.805,10.91,10.805,10.855,15675.0
2013-02-04,10.82,10.9,10.77,10.805,34765.0
2013-02-05,10.805,10.855,10.77,10.815,21396.0
2013-02-06,10.83,10.96,10.77,10.88,24776.0
2013-02-07,10.815,10.89,10.7,10.865,54259.0
2013-02-08,10.855,11.115,10.84,10.985,43702.0
2013-02-11,10.975,11.0,10.91,10.915,30591.0
2013-02-12,10.94,10.95,10.9,10.935,13952.0
2013-02-13,10.9,11.03,10.855,10.95,26513.0
2013-02-14,10.91,10.97,10.875,10.97,10179.0
2013-02-15,10.84,10.96,10.795,10.94,28699.0
2013-02-19,10.94,10.985,10.865,10.94,47177.0
2013-02-20,10.9,11.045,10.76,10.84,57272.0
2013-02-21,10.76,10.76,10.36,10.375,56316.0
2013-02-22,10.375,10.385,10.245,10.245,32330.0
2013-02-25,10.23,10.315,10.16,10.185,19718.0
2013-02-26,10.155,10.24,10.145,10.195,15495.0
2013-02-27,10.215,10.22,10.1,10.11,14695.0
2013-02-28,10.125,10.215,9.955,9.955,15171.0
2013-03-01,9.945,9.99,9.395,9.395,55200.0
2013-03-04,9.67,9.86,9.52,9.55,34140.0
2013-03-05,9.655,9.86,9.655,9.81,39341.0
2013-03-06,9.87,10.125,9.74,10.125,11850.0
2013-03-07,10.06,10.3,10.05,10.29,15695.0
2013-03-08,10.23,10.365,10.16,10.255,7318.0
2013-03-11,10.305,10.36,10.12,10.315,9669.0
2013-03-12,10.385,10.625,10.385,10.48,15503.0
2013-03-13,10.47,10.505,10.305,10.46,17010.0
2013-03-14,10.375,10.375,10.255,10.28,17090.0
2013-03-15,10.3,11.235,10.3,11.235,103012.0
2013-03-18,11.115,11.535,11.115,11.355,53608.0
2013-03-19,11.275,11.32,10.985,11.03,8498.0
2013-03-20,10.91,10.91,10.4,10.515,9005.0
2013-03-21,10.485,10.575,10.34,10.41,23277.0
2013-03-22,10.455,10.485,10.06,10.11,14923.0
2013-03-25,10.06,10.1,10.005,10.015,15715.0
2013-03-26,10.095,10.125,10.025,10.025,11956.0
2013-03-27,10.04,10.11,9.885,9.885,22058.0
2013-03-28,9.955,10.29,9.955,10.29,13456.0
2013-04-01,10.29,10.4,9.94,10.06,17216.0
2013-04-02,10.305,10.305,9.955,9.955,6172.0
2013-04-03,9.965,10.135,9.785,9.79,15112.0
2013-04-04,9.955,10.365,9.76,10.04,24629.0
2013-04-05,10.04,10.315,9.845,10.315,11685.0
2013-04-08,10.245,10.245,9.97,10.075,10338.0
2013-04-09,10.005,10.215,10.005,10.205,18630.0
2013-04-10,10.11,10.185,9.785,9.785,14216.0
2013-04-11,9.79,9.895,9.79,9.87,14543.0
2013-04-12,9.86,9.86,9.57,9.57,14803.0
2013-04-15,9.545,9.545,8.4,8.58,129401.0
2013-04-16,8.71,9.095,8.59,8.65,37904.0
2013-04-17,8.915,8.915,8.005,8.195,76906.0
2013-04-18,8.195,8.37,8.06,8.245,50411.0
2013-04-19,8.37,8.58,8.325,8.58,17441.0
2013-04-22,8.58,8.58,8.435,8.435,39835.0
2013-04-23,8.445,8.455,8.245,8.325,31224.0
2013-04-24,8.255,8.375,8.205,8.37,64942.0
2013-04-25,8.41,8.58,8.335,8.58,33171.0
2013-04-26,8.575,8.925,8.435,8.635,46184.0
2013-04-29,8.84,9.655,8.84,9.31,30068.0
2013-04-30,9.225,9.26,9.01,9.21,15869.0
2013-05-01,9.14,9.14,8.85,8.89,31655.0
2013-05-02,8.855,9.81,8.815,9.105,10327.0
2013-05-03,9.15,9.26,9.095,9.245,11996.0
2013-05-06,9.235,9.26,8.985,9.035,6356.0
2013-05-07,8.91,8.945,8.85,8.85,7769.0
2013-05-08,8.85,8.855,8.625,8.695,29791.0
2013-05-09,8.66,8.885,8.625,8.625,50782.0
2013-05-10,8.77,8.815,8.675,8.805,20634.0
2013-05-13,8.795,8.95,8.795,8.795,17601.0
2013-05-14,8.755,8.84,8.755,8.795,12312.0
2013-05-15,8.755,8.815,8.675,8.675,38394.0
2013-05-16,8.67,8.7,8.555,8.555,22030.0
2013-05-17,8.66,8.67,8.505,8.58,24021.0
2013-05-21,8.565,8.565,8.46,8.505,25625.0
2013-05-22,8.52,8.71,8.505,8.505,17798.0
2013-05-23,8.505,8.66,8.495,8.495,19538.0
2013-05-24,8.505,8.64,8.495,8.52,8280.0
2013-05-27,8.495,8.67,8.495,8.67,8820.0
2013-05-28,8.64,8.67,8.6,8.625,9538.0
2013-05-29,8.625,8.65,8.54,8.54,14585.0
2013-05-30,8.61,8.625,8.495,8.58,12078.0
2013-05-31,8.625,8.67,8.495,8.495,8280.0
2013-06-03,8.6,8.64,8.58,8.615,8818.0
2013-06-04,8.61,8.615,8.455,8.455,11306.0
2013-06-05,8.455,8.795,8.455,8.79,22128.0
2013-06-06,9.055,9.425,8.96,9.31,39819.0
2013-06-07,9.225,9.345,9.115,9.155,25060.0
2013-06-10,9.01,9.27,8.985,9.01,10930.0
2013-06-11,8.96,8.96,8.735,8.735,18503.0
2013-06-12,8.77,8.84,8.755,8.76,13094.0
2013-06-13,8.72,8.82,8.64,8.745,34871.0
2013-06-14,8.78,9.175,8.78,8.855,26055.0
2013-06-17,8.855,8.945,8.555,8.67,19224.0
2013-06-18,8.565,8.625,8.495,8.495,23977.0
2013-06-19,8.495,8.54,8.37,8.375,43744.0
2013-06-20,8.435,8.73,8.195,8.23,41012.0
2013-06-21,8.255,8.58,8.155,8.155,44894.0
2013-06-24,8.17,8.17,7.8,7.855,50851.0
2013-06-25,7.86,8.025,7.855,7.94,44591.0
2013-06-26,7.94,8.0,7.855,7.98,46257.0
2013-06-27,7.87,8.06,7.825,7.98,24784.0
2013-06-28,8.0,8.375,7.905,8.17,31515.0
2013-07-02,8.205,8.495,8.195,8.23,26480.0
2013-07-03,8.265,8.3,8.195,8.195,6081.0
2013-07-04,8.205,8.24,8.205,8.24,785.0
2013-07-05,8.17,8.335,8.17,8.24,10968.0
2013-07-08,8.275,8.55,8.245,8.505,14725.0
2013-07-09,8.54,8.685,8.54,8.555,16221.0
2013-07-10,8.54,8.55,8.28,8.435,13781.0
2013-07-11,8.47,8.7,8.34,8.47,7437.0
2013-07-12,8.53,8.625,8.385,8.625,19824.0
2013-07-15,8.615,8.73,8.58,8.67,15337.0
2013-07-16,8.73,8.73,8.625,8.685,7278.0
2013-07-17,8.635,8.735,8.6,8.675,17330.0
2013-07-18,8.67,8.685,8.6,8.675,11095.0
2013-07-19,8.72,8.915,8.695,8.755,15476.0
2013-07-22,8.875,8.925,8.84,8.925,11556.0
2013-07-23,8.89,8.96,8.815,8.855,13953.0
2013-07-24,8.865,8.97,8.865,8.875,3833.0
2013-07-25,8.855,8.915,8.84,8.84,3065.0
2013-07-26,8.84,8.97,8.84,8.97,6655.0
2013-07-29,9.08,9.08,8.805,8.805,17525.0
2013-07-30,8.815,9.01,8.815,8.985,7418.0
2013-07-31,8.925,9.185,8.925,9.185,5704.0
2013-08-01,9.15,9.185,9.095,9.155,6665.0
2013-08-02,9.095,9.175,9.095,9.095,4379.0
2013-08-06,9.09,9.115,8.915,8.945,30365.0
2013-08-07,8.96,8.96,8.925,8.935,8929.0
2013-08-08,9.005,9.01,8.89,9.01,8071.0
2013-08-09,9.02,9.27,8.915,9.27,6896.0
2013-08-12,9.27,9.595,9.27,9.46,8471.0
2013-08-13,9.51,9.73,9.465,9.62,11490.0
2013-08-14,9.645,9.73,9.62,9.67,6574.0
2013-08-15,9.74,9.775,9.67,9.73,6155.0
2013-08-16,9.79,9.87,9.75,9.76,8821.0
2013-08-19,9.93,9.93,9.62,9.7,13947.0
2013-08-20,9.775,9.905,9.775,9.905,11603.0
2013-08-21,9.91,9.92,9.7,9.7,13185.0
2013-08-22,9.765,9.835,9.73,9.8,6123.0
2013-08-23,9.8,9.87,9.705,9.825,12358.0
2013-08-26,9.825,9.825,9.76,9.825,19794.0
2013-08-27,9.85,9.87,9.76,9.76,16455.0
2013-08-28,9.76,9.845,9.7,9.74,14755.0
2013-08-29,9.7,9.79,9.45,9.58,22261.0
2013-08-30,9.49,9.605,9.45,9.45,2631.0
2013-09-03,9.545,9.645,9.525,9.525,11252.0
2013-09-04,9.485,9.57,9.46,9.46,4708.0
2013-09-05,9.45,9.475,9.44,9.45,10046.0
2013-09-06,9.43,9.55,9.43,9.545,5707.0
2013-09-09,9.55,9.56,9.215,9.295,20338.0
2013-09-10,9.26,9.26,9.14,9.215,21213.0
2013-09-11,9.2,9.39,9.2,9.21,12488.0
2013-09-12,9.2,9.305,9.13,9.165,18972.0
2013-09-13,9.125,9.32,9.125,9.235,13130.0
2013-09-16,9.275,9.61,9.275,9.57,20174.0
2013-09-17,9.605,9.79,9.605,9.715,20887.0
2013-09-18,9.725,9.725,9.535,9.63,4221.0
2013-09-19,9.715,9.87,9.61,9.775,23925.0
2013-09-20,9.775,9.8,9.61,9.61,16921.0
2013-09-23,9.585,9.585,9.535,9.535,10996.0
2013-09-24,9.535,9.535,9.44,9.44,9283.0
2013-09-25,9.44,9.44,9.27,9.285,7245.0
2013-09-26,9.33,9.51,9.31,9.365,1992.0
2013-09-27,9.335,9.365,9.275,9.275,5318.0
2013-09-30,9.25,9.7,9.215,9.585,5971.0
2013-10-01,9.39,9.74,9.345,9.39,5196.0
2013-10-02,9.44,9.535,9.43,9.43,8101.0
2013-10-03,9.43,9.43,9.395,9.395,664.0
2013-10-04,9.395,9.43,9.395,9.415,6705.0
2013-10-07,9.55,9.55,9.27,9.355,7218.0
2013-10-08,9.31,9.425,9.27,9.275,11460.0
2013-10-09,9.285,9.33,9.27,9.295,5916.0
2013-10-10,9.235,9.25,9.185,9.245,9842.0
2013-10-11,9.155,9.21,9.125,9.125,11702.0
2013-10-15,9.105,9.14,9.095,9.105,14492.0
2013-10-16,9.02,9.055,8.985,8.995,27250.0
2013-10-17,9.125,9.155,9.055,9.15,13260.0
2013-10-18,9.15,9.235,9.065,9.215,5656.0
2013-10-21,9.14,9.335,9.14,9.335,21910.0
2013-10-22,9.305,9.525,9.305,9.37,13855.0
2013-10-23,9.31,9.37,9.31,9.31,14784.0
2013-10-24,9.395,9.395,9.31,9.395,12531.0
2013-10-25,9.365,9.425,9.31,9.395,12906.0
2013-10-28,9.32,9.44,9.31,9.33,18238.0
2013-10-29,9.31,9.43,9.31,9.355,11547.0
2013-10-30,9.365,9.61,9.365,9.61,7774.0
2013-10-31,9.64,9.64,9.285,9.285,11781.0
2013-11-01,9.27,9.355,9.27,9.31,11710.0
2013-11-04,9.305,9.365,9.235,9.285,25115.0
2013-11-05,9.25,9.355,9.25,9.32,5983.0
2013-11-06,9.31,9.345,9.31,9.335,9401.0
2013-11-07,9.335,9.355,9.185,9.185,16610.0
2013-11-08,9.215,9.475,9.215,9.475,17190.0
2013-11-11,9.475,9.475,9.355,9.46,5785.0
2013-11-12,9.525,9.525,9.355,9.37,8864.0
2013-11-13,9.355,9.415,9.355,9.355,9430.0
2013-11-14,9.365,9.43,9.185,9.305,32759.0
2013-11-15,9.21,9.39,9.21,9.335,8192.0
2013-11-18,9.32,9.37,9.2,9.2,12732.0
2013-11-19,9.235,9.285,9.2,9.26,6420.0
2013-11-20,9.19,9.21,9.185,9.185,5598.0
2013-11-21,9.215,9.215,9.07,9.095,11528.0
2013-11-22,9.045,9.185,8.995,9.065,31898.0
2013-11-25,8.995,9.045,8.995,9.03,8853.0
2013-11-26,9.02,9.09,9.01,9.065,9977.0
2013-11-27,9.055,9.055,9.01,9.01,5345.0
2013-11-28,9.01,9.055,9.01,9.01,32650.0
2013-11-29,9.02,9.07,9.02,9.02,1645.0
2013-12-02,9.03,9.08,9.01,9.045,9763.0
2013-12-03,9.055,9.115,9.055,9.055,13455.0
2013-12-04,9.055,9.295,9.055,9.14,15551.0
2013-12-05,9.13,9.165,9.055,9.065,8799.0
2013-12-06,9.07,9.185,9.07,9.14,15293.0
2013-12-09,9.2,9.2,8.89,8.9,14798.0
2013-12-10,8.995,9.03,8.925,9.01,13879.0
2013-12-11,8.935,9.02,8.935,8.985,13431.0
2013-12-12,8.97,9.035,8.89,8.9,20123.0
2013-12-13,8.9,9.14,8.9,9.14,17295.0
2013-12-16,9.305,9.305,9.105,9.21,19844.0
2013-12-17,8.995,9.14,8.985,9.01,26738.0
2013-12-18,8.97,9.03,8.97,9.03,15538.0
2013-12-19,9.005,9.035,8.925,9.02,17203.0
2013-12-20,9.045,9.19,9.045,9.185,9852.0
2013-12-23,9.07,9.175,9.035,9.095,11670.0
2013-12-24,9.185,10.3,9.185,10.24,110307.0
2013-12-27,10.53,10.78,10.22,10.3,94094.0
2013-12-30,10.29,10.58,10.255,10.265,57980.0
2013-12-31,10.335,10.71,10.04,10.515,39632.0
2014-01-02,10.52,11.045,10.52,10.815,37333.0
2014-01-03,10.89,11.01,10.815,10.97,19532.0
2014-01-06,12.34,12.375,11.635,11.665,396615.0
2014-01-07,11.67,11.88,11.465,11.575,285577.0
2014-01-08,11.585,11.585,11.485,11.5,199544.0
2014-01-09,11.585,11.61,11.415,11.49,105469.0
2014-01-10,11.49,11.5,11.465,11.485,88605.0
2014-01-13,11.49,11.74,11.485,11.73,170367.0
2014-01-14,11.905,12.865,11.905,12.865,103641.0
2014-01-15,12.875,13.175,12.375,12.875,90050.0
2014-01-16,12.875,13.095,12.725,13.095,59837.0
2014-01-17,13.165,13.655,13.055,13.605,32950.0
2014-01-20,13.715,13.835,13.39,13.635,27841.0
2014-01-21,13.68,13.715,13.215,13.345,42996.0
2014-01-22,13.31,13.475,13.235,13.395,20454.0
2014-01-23,13.395,13.485,13.115,13.15,40543.0
2014-01-24,13.07,13.15,12.95,12.95,36161.0
2014-01-27,13.12,13.13,12.88,12.94,25704.0
2014-01-28,12.985,13.24,12.975,13.2,28344.0
2014-01-29,13.15,13.15,13.03,13.09,13883.0
2014-01-30,13.18,13.19,13.0,13.045,26477.0
2014-01-31,13.0,13.035,12.88,12.96,19270.0
2014-02-03,13.06,13.31,12.94,13.18,68684.0
2014-02-04,13.115,13.39,13.055,13.345,16804.0
2014-02-05,13.3,13.31,13.01,13.055,19050.0
2014-02-06,13.2,13.285,13.045,13.285,20240.0
2014-02-07,13.3,13.545,13.235,13.455,18059.0
2014-02-10,13.515,13.605,13.45,13.485,37289.0
2014-02-11,13.575,13.575,13.27,13.38,51888.0
2014-02-12,13.33,13.33,13.13,13.26,35809.0
2014-02-13,13.14,13.605,13.14,13.415,67416.0
2014-02-14,13.39,13.39,13.175,13.3,34445.0
2014-02-18,13.26,13.275,13.095,13.175,23561.0
2014-02-19,13.2,13.3,13.09,13.13,17041.0
2014-02-20,13.095,13.12,12.935,13.06,17085.0
2014-02-21,13.01,13.08,12.82,12.82,16939.0
2014-02-24,12.83,12.83,12.365,12.53,40552.0
2014-02-25,12.485,12.575,12.395,12.48,32279.0
2014-02-26,12.445,12.53,12.375,12.42,21369.0
2014-02-27,12.42,12.435,12.03,12.35,27925.0
2014-02-28,12.48,12.48,12.24,12.385,21031.0
2014-03-03,12.11,12.3,12.11,12.3,77441.0
2014-03-04,12.255,12.745,12.205,12.625,95986.0
2014-03-05,12.58,12.78,12.575,12.725,92062.0
2014-03-06,12.6,12.6,12.47,12.53,7751.0
2014-03-07,12.485,12.64,12.455,12.6,20803.0
2014-03-10,12.66,12.66,11.99,12.0,38149.0
2014-03-11,11.98,11.99,11.485,11.485,75557.0
2014-03-12,11.165,11.44,11.165,11.32,50644.0
2014-03-13,11.38,11.635,11.365,11.365,44356.0
2014-03-14,11.485,11.585,11.425,11.5,26376.0
2014-03-17,11.515,11.515,11.365,11.405,29516.0
2014-03-18,11.225,11.39,11.21,11.355,20498.0
2014-03-19,11.45,11.94,11.305,11.845,40941.0
2014-03-20,11.825,12.015,11.635,11.945,15188.0
2014-03-21,11.97,11.97,11.515,11.76,8968.0
2014-03-24,11.87,11.965,11.845,11.92,32241.0
2014-03-25,12.075,13.45,12.025,13.275,92856.0
2014-03-26,13.3,13.3,12.985,13.15,38876.0
2014-03-27,13.055,13.26,12.89,12.89,57607.0
2014-03-28,12.96,12.975,12.335,12.435,35633.0
2014-03-31,12.445,12.78,12.4,12.635,25278.0
2014-04-01,12.625,12.755,12.58,12.65,21765.0
2014-04-02,12.695,13.045,12.66,13.0,21305.0
2014-04-03,13.06,13.06,12.48,12.48,36950.0
2014-04-04,12.46,12.845,12.46,12.815,6529.0
2014-04-07,12.865,13.165,12.76,13.055,33298.0
2014-04-08,13.12,13.175,12.615,12.745,27960.0
2014-04-09,12.745,12.875,12.615,12.755,24785.0
2014-04-10,12.815,12.815,12.495,12.515,18112.0
2014-04-11,12.495,12.745,12.495,12.615,10669.0
2014-04-14,12.66,12.875,12.66,12.82,14127.0
2014-04-15,12.745,12.865,12.445,12.53,23604.0
2014-04-16,12.66,13.035,12.41,12.97,27473.0
2014-04-17,12.925,13.215,12.875,13.175,23661.0
2014-04-21,13.175,13.215,13.055,13.08,18222.0
2014-04-22,13.13,13.235,12.94,13.235,17408.0
2014-04-23,13.215,13.295,12.95,13.14,39404.0
2014-04-24,13.18,13.275,13.18,13.19,26954.0
2014-04-25,13.2,13.295,13.2,13.27,36064.0
2014-04-28,13.3,14.005,13.285,14.005,76624.0
2014-04-29,13.85,13.85,12.875,12.95,262207.0
2014-04-30,13.045,13.39,12.3,12.36,335520.0
2014-05-01,12.1,12.315,12.04,12.09,412872.0
2014-05-02,12.185,12.435,12.145,12.325,120131.0
2014-05-05,12.36,12.36,12.27,12.315,87725.0
2014-05-06,12.315,12.34,12.005,12.06,149805.0
2014-05-07,12.06,12.16,12.015,12.085,59413.0
2014-05-08,12.05,12.085,12.015,12.065,49815.0
2014-05-09,12.085,12.085,11.93,12.015,123163.0
2014-05-12,12.015,12.015,11.94,11.97,46080.0
2014-05-13,11.99,12.015,11.93,11.955,41834.0
2014-05-14,11.97,11.97,11.93,11.97,43744.0
2014-05-15,11.965,11.97,11.665,11.665,57524.0
2014-05-16,11.68,11.76,11.5,11.5,35927.0
2014-05-20,11.545,11.74,11.275,11.275,78910.0
2014-05-21,11.275,11.415,11.245,11.295,59940.0
2014-05-22,11.285,11.465,11.275,11.455,25703.0
2014-05-23,11.415,11.5,11.19,11.235,45820.0
2014-05-26,11.175,11.31,11.175,11.235,5429.0
2014-05-27,11.25,11.525,11.245,11.45,43264.0
2014-05-28,11.62,11.62,11.33,11.37,79090.0
2014-05-29,11.37,11.39,11.01,11.165,146468.0
2014-05-30,11.165,11.175,10.94,11.01,136046.0
2014-06-02,11.0,11.0,10.73,10.745,61118.0
2014-06-03,10.735,11.06,10.555,11.03,104831.0
2014-06-04,11.105,11.285,11.06,11.275,61735.0
2014-06-05,11.25,11.32,11.155,11.27,48796.0
2014-06-06,11.26,11.285,11.09,11.14,47469.0
2014-06-09,11.045,11.32,11.045,11.15,37649.0
2014-06-10,11.15,11.245,11.09,11.19,32334.0
2014-06-11,11.185,11.215,11.14,11.2,31244.0
2014-06-12,11.19,11.215,11.035,11.155,41124.0
2014-06-13,11.12,11.15,11.03,11.09,18248.0
2014-06-16,11.095,11.095,10.88,10.9,63609.0
2014-06-17,10.88,11.03,10.735,10.88,31846.0
2014-06-18,10.935,10.935,10.745,10.78,42404.0
2014-06-19,10.755,10.805,10.71,10.72,80761.0
2014-06-20,10.695,10.935,10.66,10.66,34176.0
2014-06-23,10.685,11.0,10.64,11.0,30448.0
2014-06-24,11.12,11.26,10.77,10.79,61161.0
2014-06-25,10.89,10.995,10.7,10.77,43456.0
2014-06-26,10.89,10.915,10.735,10.78,20298.0
2014-06-27,10.815,10.84,10.77,10.78,21369.0
2014-06-30,10.73,10.795,10.685,10.79,22246.0
2014-07-02,10.815,11.105,10.61,11.055,56736.0
2014-07-03,11.07,11.08,10.89,11.07,22016.0
2014-07-04,11.045,11.15,11.01,11.035,7085.0
2014-07-07,10.9,10.95,10.855,10.915,21544.0
2014-07-08,11.115,11.115,10.815,10.89,15641.0
2014-07-09,11.105,11.13,10.88,11.035,18164.0
2014-07-10,11.09,11.09,10.9,10.935,19754.0
2014-07-11,10.925,11.0,10.675,10.695,30757.0
2014-07-14,10.72,11.175,10.72,11.175,30919.0
2014-07-15,11.175,11.91,11.175,11.695,127187.0
2014-07-16,11.76,11.8,11.345,11.465,65392.0
2014-07-17,11.79,11.97,11.67,11.885,67289.0
2014-07-18,11.965,11.97,11.86,11.97,71263.0
2014-07-21,12.075,12.135,11.99,12.135,107373.0
2014-07-22,12.22,12.425,12.205,12.395,110494.0
2014-07-23,12.395,12.745,12.335,12.41,97640.0
2014-07-24,12.445,12.48,12.23,12.27,43142.0
2014-07-25,12.28,12.615,12.28,12.615,72666.0
2014-07-28,12.615,12.755,12.505,12.625,109696.0
2014-07-29,12.65,12.66,12.545,12.59,64304.0
2014-07-30,12.605,12.76,12.525,12.615,50987.0
2014-07-31,12.615,12.65,12.575,12.605,48053.0
2014-08-01,12.66,12.66,12.435,12.605,56234.0
2014-08-05,12.53,12.605,12.23,12.27,57311.0
2014-08-06,12.29,12.445,12.265,12.325,40891.0
2014-08-07,12.35,12.365,12.22,12.23,22731.0
2014-08-08,12.27,12.305,12.23,12.245,29597.0
2014-08-11,12.245,12.515,12.24,12.42,16790.0
2014-08-12,12.46,12.66,12.375,12.565,24371.0
2014-08-13,12.54,12.575,12.445,12.495,22404.0
2014-08-14,12.455,12.495,12.17,12.205,27302.0
2014-08-15,12.15,12.375,12.145,12.36,20832.0
2014-08-18,12.4,12.82,12.375,12.78,73992.0
2014-08-19,12.865,12.975,12.555,12.625,62525.0
2014-08-20,12.66,12.66,12.48,12.505,12009.0
2014-08-21,12.575,12.575,12.205,12.27,116374.0
2014-08-22,12.255,12.375,12.21,12.375,25837.0
2014-08-25,12.435,12.47,12.365,12.47,64319.0
2014-08-26,12.435,12.505,12.425,12.445,31522.0
2014-08-27,12.455,12.495,12.4,12.445,28135.0
2014-08-28,12.46,12.53,12.145,12.24,58682.0
2014-08-29,12.185,12.315,12.16,12.27,14953.0
2014-09-02,12.27,12.315,12.24,12.315,21454.0
2014-09-03,12.315,12.375,12.24,12.3,22003.0
2014-09-04,12.35,12.365,12.17,12.185,16301.0
2014-09-05,12.195,12.24,12.135,12.135,16887.0
2014-09-08,12.16,12.185,12.015,12.015,83490.0
2014-09-09,12.075,12.085,11.8,11.8,41667.0
2014-09-10,11.775,11.835,11.5,11.55,61561.0
2014-09-11,11.585,11.585,10.76,11.15,97348.0
2014-09-12,11.115,11.15,11.03,11.03,27121.0
2014-09-15,11.03,11.275,11.03,11.275,49072.0
2014-09-16,11.225,11.245,11.07,11.13,30149.0
2014-09-17,11.13,11.155,11.055,11.095,33538.0
2014-09-18,11.12,11.12,10.91,10.915,42421.0
2014-09-19,10.91,10.96,10.625,10.67,43972.0
2014-09-22,10.6,10.67,9.44,9.98,129260.0
2014-09-23,9.98,10.94,9.98,10.65,101886.0
2014-09-24,10.64,10.89,10.47,10.72,59678.0
2014-09-25,10.72,10.805,10.48,10.77,41462.0
2014-09-26,10.77,10.9,10.72,10.77,52392.0
2014-09-29,10.85,10.85,10.515,10.515,63336.0
2014-09-30,10.565,10.575,10.385,10.395,42759.0
2014-10-01,10.455,10.47,10.1,10.1,65455.0
2014-10-02,10.17,10.195,9.885,10.05,88584.0
2014-10-03,10.0,10.195,9.88,9.97,40369.0
2014-10-06,10.005,10.205,9.98,10.11,44513.0
2014-10-07,10.05,10.1,9.69,9.7,51428.0
2014-10-08,9.76,9.965,9.7,9.825,64452.0
2014-10-09,9.87,9.98,9.7,9.725,52792.0
2014-10-10,9.86,9.86,9.64,9.645,59108.0
2014-10-14,9.725,9.91,9.655,9.725,52863.0
2014-10-15,9.69,9.705,9.62,9.64,29050.0
2014-10-16,9.63,10.17,9.605,10.1,39908.0
2014-10-17,10.28,10.29,9.87,9.94,75299.0
2014-10-20,10.06,10.085,9.87,9.955,31891.0
2014-10-21,10.0,10.215,10.0,10.215,39223.0
2014-10-22,10.255,10.3,10.035,10.035,85672.0
2014-10-23,10.04,10.085,9.775,9.82,99610.0
2014-10-24,9.785,9.86,9.62,9.715,38437.0
2014-10-27,9.64,9.67,9.485,9.535,24191.0
2014-10-28,9.57,9.87,9.57,9.705,45227.0
2014-10-29,9.64,9.81,9.395,9.44,45876.0
2014-10-30,9.69,9.69,8.805,9.055,121787.0
2014-10-31,9.055,9.14,8.805,9.065,92560.0
2014-11-03,9.095,9.095,8.805,8.945,61861.0
2014-11-04,8.925,8.925,8.65,8.675,53771.0
2014-11-05,8.625,8.875,8.52,8.795,80402.0
2014-11-06,8.755,8.78,8.625,8.735,77939.0
2014-11-07,8.76,9.225,8.67,9.09,59881.0
2014-11-10,9.125,9.125,8.65,8.745,43374.0
2014-11-11,8.73,8.865,8.65,8.84,69055.0
2014-11-12,8.84,9.2,8.84,9.185,107681.0
2014-11-13,9.125,9.27,8.97,8.97,57361.0
2014-11-14,9.045,9.485,9.045,9.345,105589.0
2014-11-17,9.485,10.17,9.485,10.11,208457.0
2014-11-18,10.215,10.3,9.86,9.97,92422.0
2014-11-19,9.955,9.955,9.31,9.33,85224.0
2014-11-20,9.395,9.44,9.01,9.035,66856.0
2014-11-21,9.25,9.285,8.995,9.185,74997.0
2014-11-24,9.19,9.37,9.14,9.15,76823.0
2014-11-25,9.26,9.285,9.065,9.21,100320.0
2014-11-26,9.185,9.665,9.115,9.525,126194.0
2014-11-27,9.525,9.61,9.465,9.525,22543.0
2014-11-28,9.545,9.61,9.27,9.27,124729.0
2014-12-01,9.405,9.415,9.14,9.14,79575.0
2014-12-02,9.33,9.335,8.975,8.995,94833.0
2014-12-03,9.02,9.07,8.96,9.035,112239.0
2014-12-04,9.035,9.19,8.89,8.945,78624.0
2014-12-05,9.175,9.175,8.935,9.01,58514.0
2014-12-08,9.02,9.235,9.01,9.155,42265.0
2014-12-09,9.105,9.8,9.105,9.525,79413.0
2014-12-10,9.74,9.74,9.005,9.005,41782.0
2014-12-11,9.02,9.475,8.985,9.01,73001.0
2014-12-12,9.225,9.225,8.855,8.855,59643.0
2014-12-15,8.925,8.97,8.795,8.795,74315.0
2014-12-16,8.82,8.82,8.46,8.64,108820.0
2014-12-17,8.635,8.885,8.54,8.71,102304.0
2014-12-18,8.925,9.465,8.83,9.44,46719.0
2014-12-19,9.57,10.025,9.57,10.025,98496.0
2014-12-22,10.035,10.265,9.885,10.16,172138.0
2014-12-23,10.255,10.73,10.22,10.73,88198.0
2014-12-24,10.73,11.665,10.7,11.2,60122.0
2014-12-29,11.715,12.445,11.715,11.88,180100.0
2014-12-30,12.005,12.05,11.645,11.645,112342.0
2014-12-31,11.785,12.085,11.725,11.85,90663.0
2015-01-02,11.955,12.185,11.885,12.15,78152.0
2015-01-05,12.1,12.1,10.875,11.06,147838.0
2015-01-06,11.045,11.335,10.685,11.31,54956.0
2015-01-07,11.33,11.845,11.31,11.75,47993.0
2015-01-08,11.76,11.92,11.455,11.86,48784.0
2015-01-09,11.835,12.0,11.655,11.885,27108.0
2015-01-12,11.97,11.97,11.665,11.705,63812.0
2015-01-13,11.76,11.76,11.15,11.2,63973.0
2015-01-14,11.27,11.61,11.245,11.245,61308.0
2015-01-15,11.57,11.57,11.32,11.355,59229.0
2015-01-16,11.355,11.945,11.355,11.93,56270.0
2015-01-19,11.97,11.97,11.69,11.76,11718.0
2015-01-20,11.86,11.94,11.725,11.76,62471.0
2015-01-21,11.76,11.765,11.45,11.585,49310.0
2015-01-22,11.575,11.585,11.19,11.285,42570.0
2015-01-23,11.365,11.655,11.285,11.605,32936.0
2015-01-26,11.705,12.015,11.67,11.85,157871.0
2015-01-27,11.92,11.97,11.845,11.93,65848.0
2015-01-28,11.93,11.945,11.74,11.775,69050.0
2015-01-29,11.87,12.015,11.825,11.93,87202.0
2015-01-30,11.99,12.125,11.825,11.91,157181.0
2015-02-02,11.885,11.93,11.725,11.81,31426.0
2015-02-03,11.825,11.885,11.74,11.8,16804.0
2015-02-04,11.845,11.845,11.79,11.8,28745.0
2015-02-05,11.82,11.895,11.775,11.895,15193.0
2015-02-06,11.92,11.92,11.655,11.765,30863.0
2015-02-09,11.8,11.8,11.37,11.45,29143.0
2015-02-10,11.43,11.44,11.26,11.26,26595.0
2015-02-11,11.365,11.365,10.72,10.78,63123.0
2015-02-12,10.855,10.9,10.6,10.805,32741.0
2015-02-13,10.755,11.2,10.755,11.2,28677.0
2015-02-17,11.03,11.09,10.685,10.985,21259.0
2015-02-18,11.035,11.155,10.76,10.77,33026.0
2015-02-19,10.73,10.9,10.675,10.73,36827.0
2015-02-20,10.73,10.78,10.305,10.385,46577.0
2015-02-23,10.455,10.565,10.34,10.385,19530.0
2015-02-24,10.34,10.385,10.16,10.335,41895.0
2015-02-25,10.3,10.515,10.215,10.265,37208.0
2015-02-26,10.3,10.58,10.075,10.515,24783.0
2015-02-27,10.58,10.805,10.515,10.675,8868.0
2015-03-02,10.695,10.76,10.52,10.53,15980.0
2015-03-03,10.445,10.52,10.155,10.155,17643.0
2015-03-04,10.24,11.27,10.215,10.875,38453.0
2015-03-05,10.64,10.64,10.155,10.34,179809.0
2015-03-06,10.3,10.485,10.215,10.3,48585.0
2015-03-09,10.3,10.515,10.24,10.245,60046.0
2015-03-10,10.245,10.34,10.205,10.275,57801.0
2015-03-11,10.42,11.15,10.365,11.15,98102.0
2015-03-12,11.165,11.415,11.02,11.155,43469.0
2015-03-13,11.155,11.155,10.855,10.9,32621.0
2015-03-16,11.32,11.335,10.995,11.215,136567.0
2015-03-17,11.215,11.215,10.96,11.115,73747.0
2015-03-18,11.07,11.2,10.77,10.89,104685.0
2015-03-19,10.865,11.07,10.865,11.03,34808.0
2015-03-20,11.03,11.03,10.82,10.875,33207.0
2015-03-23,11.14,11.14,10.94,11.0,60752.0
2015-03-24,11.12,11.175,11.07,11.07,88068.0
2015-03-25,11.15,11.19,11.08,11.12,81716.0
2015-03-26,11.2,11.245,11.03,11.07,83668.0
2015-03-27,11.07,11.115,10.95,10.95,66742.0
2015-03-30,10.95,11.045,10.875,10.985,47816.0
2015-03-31,11.105,11.105,10.865,10.865,21400.0
2015-04-01,10.865,11.31,10.865,11.07,262663.0
2015-04-02,11.09,11.13,10.94,11.13,51900.0
2015-04-06,11.155,11.165,11.02,11.09,34476.0
2015-04-07,11.165,11.165,11.045,11.09,38005.0
2015-04-08,11.08,11.09,11.0,11.0,51204.0
2015-04-09,11.045,11.045,10.84,10.94,49043.0
2015-04-10,11.0,11.0,10.815,10.915,105272.0
2015-04-13,10.915,11.02,10.865,10.935,37603.0
2015-04-14,10.94,10.96,10.88,10.915,15065.0
2015-04-15,11.045,11.045,10.915,10.96,72801.0
2015-04-16,10.95,10.975,10.875,10.96,32643.0
2015-04-17,10.94,10.97,10.855,10.95,19354.0
2015-04-20,10.95,10.96,10.865,10.925,17188.0
2015-04-21,10.915,10.96,10.875,10.95,12665.0
2015-04-22,10.94,11.0,10.925,10.935,38683.0
2015-04-23,10.95,10.96,10.845,10.89,24080.0
2015-04-24,10.875,10.91,10.72,10.785,69128.0
2015-04-27,10.805,10.94,10.745,10.88,42468.0
2015-04-28,10.785,10.96,10.785,10.91,39587.0
2015-04-29,11.02,11.02,10.83,10.91,30561.0
2015-04-30,10.96,10.96,10.83,10.935,24429.0
2015-05-01,10.9,10.915,10.875,10.915,17830.0
2015-05-04,10.88,10.985,10.875,10.935,18802.0
2015-05-05,10.865,10.925,10.84,10.91,15817.0
2015-05-06,10.865,10.96,10.84,10.94,55811.0
2015-05-07,11.01,11.05,10.915,11.0,53070.0
2015-05-08,10.925,11.765,10.915,11.58,165180.0
2015-05-11,12.085,12.74,12.075,12.255,349674.0
2015-05-12,12.445,12.525,11.95,12.205,295627.0
2015-05-13,12.205,12.55,12.165,12.465,273434.0
2015-05-14,12.55,12.645,12.155,12.205,289506.0
2015-05-15,12.18,12.23,11.975,12.035,186099.0
2015-05-19,12.56,12.78,12.56,12.62,358086.0
2015-05-20,12.765,12.765,12.335,12.42,234979.0
2015-05-21,12.465,12.55,12.445,12.465,323084.0
2015-05-22,12.465,12.505,12.31,12.335,133300.0
2015-05-25,12.465,12.465,12.335,12.345,12430.0
2015-05-26,12.455,12.465,12.225,12.285,161128.0
2015-05-27,12.215,12.24,12.1,12.17,109742.0
2015-05-28,12.11,12.195,12.04,12.07,112335.0
2015-05-29,12.165,12.195,12.0,12.035,116638.0
2015-06-01,12.035,12.085,11.86,11.915,87506.0
2015-06-02,11.93,12.05,11.93,12.025,145343.0
2015-06-03,12.1,12.12,11.975,12.01,135750.0
2015-06-04,12.015,12.06,11.915,12.035,47511.0
2015-06-05,12.07,12.07,11.915,12.015,29566.0
2015-06-08,12.035,12.66,12.0,12.265,111572.0
2015-06-09,12.29,12.3,11.905,11.93,48972.0
2015-06-10,11.94,12.44,11.93,12.275,147114.0
2015-06-11,12.43,12.465,12.145,12.145,46994.0
2015-06-12,12.24,12.29,12.07,12.195,59579.0
2015-06-15,12.24,12.67,12.165,12.25,115344.0
2015-06-16,12.29,12.55,12.25,12.445,87239.0
2015-06-17,12.47,12.635,12.47,12.6,73946.0
2015-06-18,12.61,12.9,12.61,12.9,71599.0
2015-06-19,12.99,13.295,12.875,13.11,140007.0
2015-06-22,13.15,13.185,12.93,12.98,80055.0
2015-06-23,13.02,13.055,12.345,12.395,68155.0
2015-06-24,12.655,12.79,12.465,12.645,42586.0
2015-06-25,12.55,12.565,12.215,12.41,52453.0
2015-06-26,12.37,12.635,12.285,12.445,74003.0
2015-06-29,12.3,12.42,12.215,12.23,43750.0
2015-06-30,12.285,12.43,12.285,12.42,30231.0
2015-07-02,12.41,12.56,12.395,12.405,40150.0
2015-07-03,12.465,12.67,12.43,12.66,17440.0
2015-07-06,12.73,12.73,12.405,12.405,69506.0
2015-07-07,12.455,12.53,12.06,12.13,101715.0
2015-07-08,12.12,12.195,12.0,12.0,79296.0
2015-07-09,12.035,12.13,12.0,12.11,41667.0
2015-07-10,12.06,12.285,11.975,12.085,48029.0
2015-07-13,12.18,12.505,12.095,12.31,33334.0
2015-07-14,12.285,12.285,12.075,12.13,33072.0
2015-07-15,12.205,12.3,12.065,12.25,37783.0
2015-07-16,12.25,12.335,12.095,12.12,19961.0
2015-07-17,12.12,12.12,11.06,11.37,109934.0
2015-07-20,11.26,11.285,10.39,10.455,124480.0
2015-07-21,10.355,11.195,10.325,10.975,66846.0
2015-07-22,11.415,12.42,11.015,12.255,290803.0
2015-07-23,12.315,12.445,12.19,12.275,143912.0
2015-07-24,12.265,12.275,11.465,11.705,93876.0
2015-07-27,11.715,12.095,11.695,12.04,47906.0
2015-07-28,11.975,11.975,11.775,11.845,26668.0
2015-07-29,11.845,11.88,11.635,11.85,47196.0
2015-07-30,11.88,12.06,11.67,11.98,59768.0
2015-07-31,11.655,11.93,11.435,11.75,33736.0
2015-08-04,11.69,11.8,11.455,11.455,21714.0
2015-08-05,11.48,12.06,11.48,11.955,104953.0
2015-08-06,12.035,12.035,11.575,11.695,31301.0
2015-08-07,11.75,11.93,11.75,11.825,28689.0
2015-08-10,11.705,12.015,11.66,12.0,63477.0
2015-08-11,12.06,12.06,11.765,11.81,46237.0
2015-08-12,11.54,11.85,11.54,11.81,26933.0
2015-08-13,11.905,11.905,11.465,11.465,42045.0
2015-08-14,11.475,11.535,11.285,11.38,58000.0
2015-08-17,11.415,11.81,11.395,11.725,91671.0
2015-08-18,11.725,11.79,11.5,11.56,52540.0
2015-08-19,11.62,11.63,11.285,11.35,58092.0
2015-08-20,11.335,11.55,11.25,11.285,36927.0
2015-08-21,11.32,11.42,10.82,10.94,114896.0
2015-08-24,10.915,11.085,10.235,10.355,207931.0
2015-08-25,10.51,10.94,10.51,10.775,114662.0
2015-08-26,10.88,10.88,10.605,10.69,69347.0
2015-08-27,10.725,10.775,10.515,10.715,88503.0
2015-08-28,10.68,10.98,10.575,10.845,112107.0
2015-08-31,10.93,11.325,10.655,11.075,79705.0
2015-09-01,10.955,11.19,10.465,10.56,91545.0
2015-09-02,10.585,10.73,10.395,10.525,41422.0
2015-09-03,10.525,10.705,10.24,10.515,69506.0
2015-09-04,10.475,10.475,10.25,10.335,37957.0
2015-09-08,10.345,10.56,10.145,10.355,70639.0
2015-09-09,10.285,10.38,10.25,10.355,24637.0
2015-09-10,10.355,10.595,10.225,10.335,55281.0
2015-09-11,10.235,10.295,10.19,10.205,27521.0
2015-09-14,10.145,10.19,9.985,10.01,44291.0
2015-09-15,10.0,10.025,9.69,9.845,84061.0
2015-09-16,9.775,10.38,9.77,10.215,107054.0
2015-09-17,10.26,10.335,10.045,10.105,63888.0
2015-09-18,10.085,10.19,9.89,10.015,47753.0
2015-09-21,10.085,10.215,10.01,10.07,33343.0
2015-09-22,10.085,10.095,9.905,9.975,56375.0
2015-09-23,10.015,10.14,9.845,9.86,78927.0
2015-09-24,9.895,10.11,9.89,10.025,59674.0
2015-09-25,10.08,10.38,10.08,10.24,128941.0
2015-09-28,10.335,10.415,10.145,10.2,255936.0
2015-09-29,10.31,10.38,10.25,10.325,107130.0
2015-09-30,10.45,10.585,10.3,10.325,142294.0
2015-10-01,10.42,10.725,10.42,10.585,140703.0
2015-10-02,10.705,11.56,10.595,11.31,197001.0
2015-10-05,11.32,11.87,11.295,11.345,159417.0
2015-10-06,11.46,11.655,11.085,11.14,112050.0
2015-10-07,11.295,11.52,11.205,11.44,87943.0
2015-10-08,11.44,11.75,11.395,11.5,130918.0
2015-10-09,11.595,11.87,11.555,11.76,154041.0
2015-10-13,11.775,11.995,11.735,11.865,94379.0
2015-10-14,11.88,11.925,11.605,11.725,74968.0
2015-10-15,11.585,11.745,11.585,11.64,59552.0
2015-10-16,11.63,11.655,11.225,11.26,47550.0
2015-10-19,11.215,11.31,11.01,11.12,53520.0
2015-10-20,11.105,11.14,10.965,11.105,49506.0
2015-10-21,11.08,11.2,11.08,11.105,41326.0
2015-10-22,11.14,11.215,11.06,11.19,32117.0
2015-10-23,11.2,11.39,11.145,11.335,66201.0
2015-10-26,11.345,11.405,11.085,11.145,71569.0
2015-10-27,11.24,11.24,10.94,11.115,65925.0
2015-10-28,11.105,11.335,11.035,11.07,62257.0
2015-10-29,11.145,11.155,10.83,10.975,33024.0
2015-10-30,10.925,10.93,10.585,10.855,69599.0
2015-11-02,10.785,11.0,10.535,10.87,44863.0
2015-11-03,10.82,11.095,10.8,11.0,31506.0
2015-11-04,11.0,11.18,10.845,10.88,27073.0
2015-11-05,10.925,10.925,10.56,10.575,33522.0
2015-11-06,10.595,10.605,10.12,10.205,111321.0
2015-11-09,10.23,10.26,10.05,10.215,66613.0
2015-11-10,10.155,10.29,10.12,10.225,48362.0
2015-11-11,10.265,10.325,10.095,10.19,28979.0
2015-11-12,10.275,10.275,9.965,9.965,49149.0
2015-11-13,10.015,10.3,9.93,10.035,68544.0
2015-11-16,10.025,10.18,9.885,10.05,62675.0
2015-11-17,10.05,10.165,10.04,10.13,37537.0
2015-11-18,10.145,10.275,10.11,10.145,37846.0
2015-11-19,10.275,10.275,10.075,10.12,44794.0
2015-11-20,10.31,10.335,10.155,10.23,43585.0
2015-11-23,10.23,10.265,10.035,10.035,87349.0
2015-11-24,10.07,10.165,10.005,10.05,57779.0
2015-11-25,10.05,10.11,9.86,10.095,51627.0
2015-11-26,10.1,10.1,9.8,10.06,24333.0
2015-11-27,9.965,10.1,9.93,10.075,23747.0
2015-11-30,10.015,10.195,10.0,10.075,114015.0
2015-12-01,10.155,10.19,9.93,9.945,84320.0
2015-12-02,9.965,10.18,9.93,9.965,71548.0
2015-12-03,9.93,9.99,9.34,9.505,177504.0
2015-12-04,9.47,9.48,8.885,9.015,150363.0
2015-12-07,9.03,9.03,8.59,8.84,197782.0
2015-12-08,8.68,8.72,8.245,8.645,185015.0
2015-12-09,8.635,8.835,8.635,8.78,107307.0
2015-12-10,8.805,9.065,8.78,8.815,82362.0
2015-12-11,8.72,8.85,8.72,8.79,66524.0
2015-12-14,8.73,8.74,8.17,8.29,190553.0
2015-12-15,8.33,8.455,8.27,8.305,66376.0
2015-12-16,8.33,9.075,8.325,8.995,162283.0
2015-12-17,9.395,9.405,8.745,8.745,97041.0
2015-12-18,8.68,9.015,8.615,8.805,78198.0
2015-12-21,8.895,9.1,8.68,8.79,51412.0
2015-12-22,8.765,8.765,8.435,8.625,102123.0
2015-12-23,8.55,8.685,8.4,8.55,169874.0
2015-12-24,8.495,8.87,8.48,8.86,61204.0
2015-12-29,8.8,8.815,8.48,8.53,77506.0
2015-12-30,8.645,9.015,8.55,9.005,117172.0
2015-12-31,9.03,9.155,8.685,8.745,97965.0
2016-01-04,8.8,8.8,8.575,8.745,47634.0
2016-01-05,8.815,8.84,8.615,8.755,41213.0
2016-01-06,8.79,8.8,8.575,8.615,67716.0
2016-01-07,8.54,8.615,8.185,8.22,154724.0
2016-01-08,8.21,8.21,7.345,7.725,233316.0
2016-01-11,7.705,7.705,7.155,7.32,205381.0
2016-01-12,7.24,7.275,6.97,7.195,146618.0
2016-01-13,7.085,7.55,7.085,7.475,151879.0
2016-01-14,7.44,7.49,7.345,7.44,41360.0
2016-01-15,7.37,7.44,6.755,6.895,186525.0
2016-01-18,6.93,7.225,6.93,7.095,67709.0
2016-01-19,7.06,7.125,6.84,6.865,129781.0
2016-01-20,6.745,6.865,6.4,6.71,187478.0
2016-01-21,6.755,6.91,6.47,6.805,106620.0
2016-01-22,6.93,7.015,6.815,6.945,76075.0
2016-01-25,6.945,7.19,6.935,6.99,44095.0
2016-01-26,7.095,7.145,6.865,7.03,30334.0
2016-01-27,7.095,7.19,7.015,7.085,53683.0
2016-01-28,7.12,7.35,7.015,7.205,39035.0
2016-01-29,7.275,7.285,7.075,7.145,28518.0
2016-02-01,6.955,7.17,6.955,7.04,34840.0
2016-02-02,7.085,7.085,6.745,6.945,31412.0
2016-02-03,6.93,7.145,6.84,7.12,64442.0
2016-02-04,7.12,7.63,7.12,7.29,53057.0
2016-02-05,7.31,8.02,7.195,7.88,64395.0
2016-02-08,7.88,7.965,7.29,7.455,61558.0
2016-02-09,7.525,7.705,6.835,6.99,64867.0
2016-02-10,6.965,7.05,6.78,6.955,41847.0
2016-02-11,7.05,7.085,6.615,6.64,48603.0
2016-02-12,6.765,6.815,6.54,6.65,59747.0
2016-02-16,6.84,6.865,6.625,6.78,38695.0
2016-02-17,6.8,7.455,6.8,7.32,54835.0
2016-02-18,7.645,8.315,7.45,8.175,75095.0
2016-02-19,8.315,8.84,8.315,8.72,90554.0
2016-02-22,8.92,9.29,8.16,8.245,74506.0
2016-02-23,8.22,8.32,7.48,7.57,70298.0
2016-02-24,7.585,7.975,7.535,7.785,61867.0
2016-02-25,7.835,8.14,7.57,7.775,23474.0
2016-02-26,7.87,8.305,7.865,8.15,35115.0
2016-02-29,8.295,8.575,8.16,8.375,27796.0
2016-03-01,8.425,8.425,8.0,8.315,14133.0
2016-03-02,8.15,8.625,8.095,8.53,31572.0
2016-03-03,8.54,8.79,8.53,8.765,37344.0
2016-03-04,8.74,8.78,8.485,8.645,61237.0
2016-03-07,8.695,8.79,8.29,8.55,85092.0
2016-03-08,8.55,8.745,8.39,8.71,67172.0
2016-03-09,8.645,8.66,8.39,8.575,27467.0
2016-03-10,8.59,8.645,8.39,8.445,44457.0
2016-03-11,8.445,8.645,8.375,8.625,354945.0
2016-03-14,8.74,9.225,8.74,9.205,131556.0
2016-03-15,9.195,9.355,9.015,9.18,32551.0
2016-03-16,9.285,9.83,9.285,9.775,82733.0
2016-03-17,9.775,10.565,9.775,10.385,139601.0
2016-03-18,10.39,10.53,9.795,10.425,49976.0
2016-03-21,10.39,10.435,9.615,9.81,56372.0
2016-03-22,9.745,9.82,9.26,9.775,58895.0
2016-03-23,9.865,10.195,9.725,9.725,74359.0
2016-03-24,9.725,9.775,9.485,9.62,29456.0
2016-03-28,9.605,9.665,9.43,9.595,15124.0
2016-03-29,9.525,9.96,9.45,9.9,24761.0
2016-03-30,9.95,10.13,9.855,10.045,44654.0
2016-03-31,10.105,10.165,9.995,10.03,39062.0
2016-04-01,9.96,10.385,9.905,10.34,40201.0
2016-04-04,10.4,10.505,9.985,9.985,59263.0
2016-04-05,9.905,10.365,9.905,10.365,42929.0
2016-04-06,10.33,10.42,10.29,10.42,30853.0
2016-04-07,10.46,10.59,10.28,10.325,43404.0
2016-04-08,10.54,10.565,10.225,10.255,31555.0
2016-04-11,10.22,10.53,10.22,10.47,62779.0
2016-04-12,10.42,10.505,10.35,10.435,51850.0
2016-04-13,9.76,9.8,9.55,9.7,393153.0
2016-04-14,9.62,9.725,9.445,9.595,99245.0
2016-04-15,9.575,9.575,9.195,9.445,151757.0
2016-04-18,9.375,9.61,9.375,9.435,37837.0
2016-04-19,9.465,9.55,9.4,9.41,78668.0
2016-04-20,9.435,9.765,9.435,9.715,193417.0
2016-04-21,9.725,9.8,9.645,9.76,99321.0
2016-04-22,9.75,9.76,9.725,9.74,37986.0
2016-04-25,9.74,9.775,9.69,9.73,47935.0
2016-04-26,9.725,9.76,9.715,9.725,52791.0
2016-04-27,9.725,9.74,9.575,9.715,126309.0
2016-04-28,9.635,9.75,9.595,9.7,108317.0
2016-04-29,9.705,9.76,9.595,9.74,91110.0
2016-05-02,9.73,9.76,9.655,9.705,64854.0
2016-05-03,9.645,9.67,9.385,9.455,54508.0
2016-05-04,9.42,9.435,8.91,9.175,114895.0
2016-05-05,9.15,9.16,8.64,8.805,80740.0
2016-05-06,8.805,9.075,8.725,9.065,30852.0
2016-05-09,9.15,9.15,8.745,8.94,44180.0
2016-05-10,8.97,8.985,8.735,8.83,61363.0
2016-05-11,8.84,9.15,8.795,8.9,56533.0
2016-05-12,8.94,9.075,8.9,9.03,19262.0
2016-05-13,9.09,9.15,8.985,8.985,27388.0
2016-05-16,8.995,9.325,8.995,9.22,37563.0
2016-05-17,9.195,9.245,9.15,9.22,26623.0
2016-05-18,9.175,9.255,9.125,9.21,34490.0
2016-05-19,9.17,9.245,9.09,9.09,19204.0
2016-05-20,9.09,9.17,9.03,9.03,29124.0
2016-05-24,9.03,9.115,8.95,9.045,40870.0
2016-05-25,9.055,9.1,8.915,8.925,26196.0
2016-05-26,8.925,8.97,8.865,8.97,38805.0
2016-05-27,8.875,9.21,8.875,9.17,28391.0
2016-05-30,9.125,9.125,8.975,9.055,14605.0
2016-05-31,9.08,9.335,8.97,9.305,39904.0
2016-06-01,9.175,9.385,8.97,9.02,19017.0
2016-06-02,8.985,9.21,8.985,9.125,28945.0
2016-06-03,9.125,9.29,9.1,9.24,25260.0
2016-06-06,9.265,9.395,9.24,9.315,31410.0
2016-06-07,9.185,9.36,9.185,9.35,26437.0
2016-06-08,9.34,9.41,9.24,9.27,30793.0
2016-06-09,9.245,9.37,9.115,9.17,18915.0
2016-06-10,9.075,9.29,8.745,9.16,42658.0
2016-06-13,9.04,9.135,8.82,9.075,44413.0
2016-06-14,9.075,9.075,8.91,8.975,20826.0
2016-06-15,8.94,9.325,8.94,9.305,41749.0
2016-06-16,9.36,9.375,9.195,9.255,46310.0
2016-06-17,9.205,9.29,9.125,9.23,16850.0
2016-06-20,9.125,9.17,8.985,9.105,27621.0
2016-06-21,9.075,9.175,9.075,9.1,5822.0
2016-06-22,9.055,9.14,9.055,9.135,11869.0
2016-06-23,8.97,9.135,8.96,9.09,16020.0
2016-06-24,9.005,9.135,8.76,8.81,87436.0
2016-06-27,8.89,8.94,8.48,8.48,89220.0
2016-06-28,8.58,9.045,8.51,9.03,63312.0
2016-06-29,9.195,9.375,8.985,9.045,50200.0
2016-06-30,9.115,9.375,9.03,9.375,68459.0
2016-07-04,9.405,9.67,9.325,9.64,37191.0
2016-07-05,9.405,9.49,9.07,9.23,86973.0
2016-07-06,9.305,9.33,8.965,9.1,85849.0
2016-07-07,9.14,9.21,8.82,8.925,43331.0
2016-07-08,9.035,9.065,8.89,8.94,18665.0
2016-07-11,8.995,9.245,8.88,9.115,57524.0
2016-07-12,9.08,9.22,8.93,8.965,65223.0
2016-07-13,9.055,9.265,8.93,8.995,56581.0
2016-07-14,9.01,9.1,8.93,8.95,38644.0
2016-07-15,8.925,9.025,8.795,8.9,35980.0
2016-07-18,8.87,9.0,8.855,9.0,19522.0
2016-07-19,9.055,9.08,8.785,8.795,65483.0
2016-07-20,8.795,8.965,8.655,8.9,40661.0
2016-07-21,8.89,9.055,8.81,8.93,35057.0
2016-07-22,8.925,9.0,8.88,8.88,37352.0
2016-07-25,8.96,8.97,8.69,8.76,26896.0
2016-07-26,8.715,8.96,8.715,8.905,40732.0
2016-07-27,8.9,9.21,8.88,9.0,28179.0
2016-07-28,9.0,9.045,8.705,8.845,67125.0
2016-07-29,8.82,9.305,8.715,9.235,69659.0
2016-08-02,9.21,9.3,8.88,9.01,32051.0
2016-08-03,8.94,9.0,8.82,8.905,65132.0
2016-08-04,8.9,9.045,8.81,8.985,19444.0
2016-08-05,8.995,9.07,8.725,8.775,45912.0
2016-08-08,8.795,8.905,8.635,8.69,58113.0
2016-08-09,8.705,8.75,8.6,8.6,68437.0
2016-08-10,8.665,8.665,8.445,8.47,78093.0
2016-08-11,8.47,8.49,8.095,8.36,208640.0
2016-08-12,8.36,8.4,8.245,8.26,70367.0
2016-08-15,8.26,8.455,8.055,8.16,79036.0
2016-08-16,8.08,8.115,7.845,7.915,74484.0
2016-08-17,7.905,7.915,7.845,7.86,46898.0
2016-08-18,7.905,8.245,7.895,8.235,47070.0
2016-08-19,8.21,8.255,8.06,8.225,44263.0
2016-08-22,8.225,8.33,8.025,8.185,37332.0
2016-08-23,8.2,8.22,8.15,8.16,34257.0
2016-08-24,8.2,8.21,8.095,8.095,86862.0
2016-08-25,8.105,8.14,8.09,8.115,17723.0
2016-08-26,8.13,8.225,8.125,8.185,35486.0
2016-08-29,8.21,8.36,8.21,8.315,53176.0
2016-08-30,8.315,8.49,8.315,8.4,25041.0
2016-08-31,8.42,8.6,8.325,8.53,33215.0
2016-09-01,8.55,8.74,8.46,8.635,33409.0
2016-09-02,8.725,8.765,8.61,8.62,11201.0
2016-09-06,8.665,8.915,8.665,8.915,54303.0
2016-09-07,8.82,8.94,8.81,8.89,21572.0
2016-09-08,8.82,8.95,8.82,8.925,13200.0
2016-09-09,8.94,8.965,8.705,8.715,47320.0
2016-09-12,8.62,8.73,8.365,8.375,48997.0
2016-09-13,8.41,8.515,8.28,8.46,37138.0
2016-09-14,8.42,8.515,8.315,8.325,21244.0
2016-09-15,8.33,8.35,8.125,8.2,36524.0
2016-09-16,8.165,8.67,8.115,8.645,49413.0
2016-09-19,8.635,8.66,8.455,8.47,30669.0
2016-09-20,8.655,8.88,8.41,8.69,60373.0
2016-09-21,8.69,8.795,8.56,8.655,28362.0
2016-09-22,8.495,8.595,8.19,8.225,58508.0
2016-09-23,8.245,8.46,8.22,8.445,31785.0
2016-09-26,8.48,8.48,8.375,8.375,121437.0
2016-09-27,8.385,8.515,8.385,8.445,49802.0
2016-09-28,8.6,9.035,8.6,8.995,54833.0
2016-09-29,9.065,9.47,8.915,9.42,125410.0
2016-09-30,9.405,9.725,9.315,9.705,98576.0
2016-10-03,9.71,9.795,9.35,9.41,55885.0
2016-10-04,9.465,9.465,8.845,8.86,23840.0
2016-10-05,8.915,9.08,8.775,8.81,34177.0
2016-10-06,8.81,8.835,8.645,8.68,20878.0
2016-10-07,8.895,9.01,8.65,8.835,25612.0
2016-10-11,9.07,9.07,8.82,8.835,19666.0
2016-10-12,9.06,9.49,8.905,9.325,51212.0
2016-10-13,9.27,9.61,9.22,9.5,43420.0
2016-10-14,9.535,9.585,9.34,9.505,22651.0
2016-10-17,9.525,9.595,9.455,9.535,27947.0
2016-10-18,9.505,9.56,9.48,9.55,19073.0
2016-10-19,9.57,9.675,9.5,9.56,30972.0
2016-10-20,9.605,9.71,9.525,9.595,58188.0
2016-10-21,9.61,9.69,9.585,9.64,16138.0
2016-10-24,9.49,9.715,9.48,9.64,29592.0
2016-10-25,9.56,9.665,9.56,9.62,19744.0
2016-10-26,9.605,9.605,9.535,9.56,15069.0
2016-10-27,9.605,9.77,9.575,9.63,22638.0
2016-10-28,9.745,9.75,9.54,9.64,10927.0
2016-10-31,9.605,9.735,9.585,9.71,13522.0
2016-11-01,9.71,9.82,9.645,9.68,16442.0
2016-11-02,9.69,9.78,9.645,9.7,31907.0
2016-11-03,9.77,10.215,9.7,10.055,141425.0
2016-11-04,10.155,10.16,9.85,10.005,32791.0
2016-11-07,10.015,10.195,9.655,9.75,45211.0
2016-11-08,9.71,10.17,9.71,9.925,20249.0
2016-11-09,10.03,10.145,9.92,10.125,54921.0
2016-11-10,10.195,10.26,10.155,10.215,48579.0
2016-11-11,10.215,10.24,9.75,9.785,62649.0
2016-11-14,10.015,10.075,9.715,9.92,49924.0
2016-11-15,9.925,10.055,9.85,10.055,48971.0
2016-11-16,10.085,10.26,9.865,10.04,45319.0
2016-11-17,10.085,10.11,9.955,10.04,12190.0
2016-11-18,10.02,10.02,9.49,9.575,60007.0
2016-11-21,9.515,9.515,9.09,9.38,99446.0
2016-11-22,9.315,10.03,9.315,10.03,70113.0
2016-11-23,10.03,10.37,9.885,10.37,201316.0
2016-11-24,10.135,10.425,10.135,10.345,31177.0
2016-11-25,10.39,10.905,10.335,10.905,83905.0
2016-11-28,10.915,11.2,10.825,10.915,122857.0
2016-11-29,10.825,11.02,10.57,10.92,58475.0
2016-11-30,10.825,11.165,10.705,11.07,72608.0
2016-12-01,11.07,11.105,10.78,10.81,34059.0
2016-12-02,10.94,11.025,10.815,10.985,28210.0
2016-12-05,11.0,11.12,10.965,11.0,41641.0
2016-12-06,11.08,11.085,10.53,10.85,28854.0
2016-12-07,10.705,11.13,10.695,10.955,60889.0
2016-12-08,11.085,11.525,11.02,11.41,89940.0
2016-12-09,11.41,11.48,11.27,11.47,48828.0
2016-12-12,11.445,11.985,11.43,11.845,83921.0
2016-12-13,11.785,11.865,11.395,11.525,80515.0
2016-12-14,11.535,12.275,11.535,11.945,102877.0
2016-12-15,12.12,12.125,10.17,11.525,153844.0
2016-12-16,11.47,11.505,10.535,10.985,108662.0
2016-12-19,10.895,10.915,10.215,10.38,108817.0
2016-12-20,10.25,10.685,10.205,10.38,84250.0
2016-12-21,10.51,10.52,10.3,10.47,29069.0
2016-12-22,10.47,10.625,10.345,10.415,44635.0
2016-12-23,10.365,10.555,10.365,10.555,17541.0
2016-12-28,10.53,10.53,10.125,10.18,49504.0
2016-12-29,10.265,10.355,10.155,10.355,34872.0
2016-12-30,10.355,11.07,10.18,11.07,61885.0
2017-01-03,10.915,11.16,10.535,10.535,24201.0
2017-01-04,10.605,10.785,10.51,10.685,29377.0
2017-01-05,10.765,11.125,10.66,10.95,28663.0
2017-01-06,10.89,11.09,10.6,10.81,49873.0
2017-01-09,10.825,10.87,10.52,10.57,24179.0
2017-01-10,10.615,10.95,10.615,10.95,41028.0
2017-01-11,11.02,11.03,10.72,10.88,17037.0
2017-01-12,10.905,11.01,10.855,10.95,32226.0
2017-01-13,10.925,10.925,10.52,10.565,56244.0
2017-01-16,10.565,10.81,10.52,10.555,20060.0
2017-01-17,10.57,10.685,10.39,10.53,51535.0
2017-01-18,10.51,10.51,9.985,10.16,36145.0
2017-01-19,10.075,10.545,10.075,10.46,44464.0
2017-01-20,10.415,10.5,10.325,10.425,17022.0
2017-01-23,10.425,10.485,9.935,9.975,52090.0
2017-01-24,9.905,10.23,9.725,10.185,126318.0
2017-01-25,10.195,10.46,10.195,10.46,43270.0
2017-01-26,10.5,10.5,10.255,10.265,54717.0
2017-01-27,10.22,10.325,10.17,10.23,24514.0
2017-01-30,10.23,10.31,10.03,10.04,28670.0
2017-01-31,9.995,10.425,9.96,10.425,26046.0
2017-02-01,10.325,10.5,10.265,10.44,27815.0
2017-02-02,10.46,10.46,10.185,10.215,21709.0
2017-02-03,10.205,10.285,9.925,10.01,59905.0
2017-02-06,9.935,10.09,9.585,9.705,54285.0
2017-02-07,9.625,9.715,9.625,9.69,110525.0
2017-02-08,9.695,9.87,9.68,9.81,43231.0
2017-02-09,10.145,10.405,9.935,10.215,118180.0
2017-02-10,10.495,10.495,10.16,10.44,118929.0
2017-02-13,10.545,10.73,10.46,10.66,136442.0
2017-02-14,10.755,10.855,10.495,10.755,58280.0
2017-02-15,10.81,10.87,10.59,10.615,49645.0
2017-02-16,10.72,10.765,10.57,10.57,27703.0
2017-02-17,10.635,10.635,10.255,10.405,52991.0
2017-02-21,10.415,10.67,10.23,10.565,34644.0
2017-02-22,10.58,10.58,10.22,10.425,31784.0
2017-02-23,10.57,10.57,10.285,10.355,24813.0
2017-02-24,10.755,11.205,10.67,11.105,225389.0
2017-02-27,11.15,11.475,11.15,11.205,105980.0
2017-02-28,11.205,11.465,10.95,11.465,57789.0
2017-03-01,11.38,11.38,11.045,11.175,55055.0
2017-03-02,11.175,11.23,10.765,10.785,107731.0
2017-03-03,10.93,11.02,10.87,11.01,31714.0
2017-03-06,11.0,11.0,10.545,10.785,64761.0
2017-03-07,10.845,10.905,10.405,10.475,60791.0
2017-03-08,10.38,10.465,10.265,10.37,64686.0
2017-03-09,10.355,10.485,9.8,9.88,236681.0
2017-03-10,9.9,10.635,9.9,10.53,107599.0
2017-03-13,10.81,11.49,10.81,11.415,138138.0
2017-03-14,11.385,11.5,11.205,11.23,67575.0
2017-03-15,11.185,11.51,11.185,11.485,49154.0
2017-03-16,11.385,11.64,11.36,11.595,83603.0
2017-03-17,11.64,11.64,11.265,11.265,35237.0
2017-03-20,11.325,11.475,11.205,11.245,19939.0
2017-03-21,11.03,11.315,11.03,11.15,26929.0
2017-03-22,11.205,11.335,11.07,11.07,28350.0
2017-03-23,10.975,11.08,10.59,10.66,36744.0
2017-03-24,10.605,10.89,10.605,10.765,72363.0
2017-03-27,10.93,10.98,10.81,10.94,25556.0
2017-03-28,10.965,11.03,10.73,10.74,26436.0
2017-03-29,10.79,10.8,10.59,10.72,23057.0
2017-03-30,10.645,10.825,10.645,10.685,28413.0
2017-03-31,10.615,10.925,10.615,10.785,18206.0
2017-04-03,10.925,11.0,10.635,10.705,29010.0
2017-04-04,10.79,11.07,10.765,10.925,31168.0
2017-04-05,10.925,11.185,10.925,11.0,133756.0
2017-04-06,11.105,11.135,11.01,11.135,20454.0
2017-04-07,11.045,11.045,10.81,10.81,22926.0
2017-04-10,10.835,10.835,10.715,10.775,18756.0
2017-04-11,10.75,10.775,10.58,10.66,16569.0
2017-04-12,10.715,10.715,10.53,10.625,22798.0
2017-04-13,10.57,10.58,10.45,10.53,27620.0
2017-04-17,10.485,10.66,10.405,10.415,16146.0
2017-04-18,10.39,10.44,10.01,10.1,78576.0
2017-04-19,10.175,10.345,10.14,10.14,44728.0
2017-04-20,10.24,10.51,10.105,10.14,54357.0
2017-04-21,10.175,10.31,10.07,10.07,33728.0
2017-04-24,10.115,10.16,10.09,10.09,34466.0
2017-04-25,10.17,10.175,10.045,10.175,61318.0
2017-04-26,10.135,10.46,10.045,10.38,56914.0
2017-04-27,10.345,10.38,10.135,10.15,28917.0
2017-04-28,10.195,10.82,10.15,10.59,45156.0
2017-05-01,10.64,10.825,10.405,10.475,29942.0
2017-05-02,10.395,10.5,10.14,10.175,20384.0
2017-05-03,10.115,10.25,10.0,10.03,113423.0
2017-05-04,10.03,10.03,9.71,9.925,68934.0
2017-05-05,9.905,9.95,9.73,9.775,37662.0
2017-05-08,9.74,9.825,9.695,9.73,39130.0
2017-05-09,9.745,9.88,9.635,9.64,101813.0
2017-05-10,9.635,9.64,9.38,9.395,57186.0
2017-05-11,9.345,9.64,9.08,9.51,69106.0
2017-05-12,9.45,9.785,9.45,9.58,44782.0
2017-05-15,9.615,9.73,9.51,9.645,21216.0
2017-05-16,9.65,9.825,9.65,9.765,61769.0
2017-05-17,9.845,9.845,9.625,9.685,74398.0
2017-05-18,9.685,9.775,9.395,9.67,159205.0
2017-05-19,9.675,9.74,9.46,9.52,29166.0
2017-05-23,9.495,9.6,9.475,9.535,14337.0
2017-05-24,9.535,9.59,9.43,9.535,21262.0
2017-05-25,9.395,9.565,9.32,9.43,82014.0
2017-05-26,9.425,9.495,9.355,9.38,45608.0
2017-05-29,9.345,9.52,9.345,9.43,12980.0
2017-05-30,9.395,9.425,9.325,9.36,23284.0
2017-05-31,9.31,9.325,9.175,9.21,55437.0
2017-06-01,9.175,9.175,8.89,8.895,110282.0
2017-06-02,8.815,9.01,8.815,8.895,49054.0
2017-06-05,8.87,9.01,8.86,8.86,39618.0
2017-06-06,8.88,8.995,8.845,8.905,47441.0
2017-06-07,8.88,8.985,8.87,8.94,14160.0
2017-06-08,8.94,9.035,8.87,8.995,41171.0
2017-06-09,8.95,9.16,8.95,9.07,25587.0
2017-06-12,9.07,9.15,8.965,9.105,27791.0
2017-06-13,9.105,9.105,9.03,9.08,11980.0
2017-06-14,9.02,9.09,9.0,9.01,22106.0
2017-06-15,8.975,9.125,8.975,9.125,25585.0
2017-06-16,9.015,9.125,9.0,9.0,15140.0
2017-06-19,9.045,9.055,8.905,8.975,27758.0
2017-06-20,9.055,9.055,8.905,8.94,19536.0
2017-06-21,8.95,9.24,8.95,9.01,14789.0
2017-06-22,8.965,8.985,8.89,8.95,23968.0
2017-06-23,8.95,9.17,8.86,9.105,39049.0
2017-06-26,9.105,9.335,9.055,9.275,42383.0
2017-06-27,9.29,9.405,9.125,9.125,54416.0
2017-06-28,9.125,9.15,8.95,9.15,18829.0
2017-06-29,9.135,9.58,9.125,9.395,84881.0
2017-06-30,9.265,9.53,9.255,9.465,32543.0
2017-07-04,9.45,9.67,9.44,9.59,13344.0
2017-07-05,9.5,9.53,9.245,9.415,23119.0
2017-07-06,9.415,9.465,9.16,9.175,35309.0
2017-07-07,9.22,9.22,9.02,9.125,48561.0
2017-07-10,9.105,9.37,9.06,9.345,22298.0
2017-07-11,9.345,9.535,9.325,9.535,22110.0
2017-07-12,9.485,9.72,9.485,9.485,28669.0
2017-07-13,9.46,9.68,9.315,9.68,26924.0
2017-07-14,9.68,9.74,9.555,9.66,23543.0
2017-07-17,9.59,9.695,9.59,9.6,14911.0
2017-07-18,9.59,9.715,9.59,9.605,16212.0
2017-07-19,9.59,9.66,9.58,9.615,41057.0
2017-07-20,9.555,9.59,9.485,9.57,37833.0
2017-07-21,9.545,9.72,9.475,9.695,39040.0
2017-07-24,9.75,9.775,9.6,9.68,36825.0
2017-07-25,9.605,9.845,9.58,9.75,37868.0
2017-07-26,9.765,9.775,9.705,9.705,13860.0
2017-07-27,9.705,9.74,9.635,9.645,34147.0
2017-07-28,9.635,9.805,9.635,9.775,29704.0
2017-07-31,9.855,9.94,9.81,9.915,32113.0
2017-08-01,9.94,9.975,9.855,9.905,39353.0
2017-08-02,9.905,9.905,9.75,9.87,25466.0
2017-08-03,9.74,9.79,9.67,9.68,20905.0
2017-08-04,9.605,9.855,9.605,9.715,25796.0
2017-08-08,9.645,9.9,9.645,9.855,52101.0
2017-08-09,9.8,9.82,9.615,9.695,17540.0
2017-08-10,9.6,9.905,9.485,9.845,59986.0
2017-08-11,9.73,9.755,9.545,9.65,18353.0
2017-08-14,9.715,9.74,9.6,9.625,35085.0
2017-08-15,9.66,9.87,9.565,9.82,66237.0
2017-08-16,9.755,10.03,9.75,9.94,45741.0
2017-08-17,9.94,10.02,9.88,10.02,24266.0
2017-08-18,9.915,9.985,9.89,9.96,44854.0
2017-08-21,9.97,9.995,9.775,9.82,17882.0
2017-08-22,10.02,10.53,9.915,10.425,219898.0
2017-08-23,10.48,10.68,10.33,10.68,81414.0
2017-08-24,10.715,10.725,10.56,10.715,43898.0
2017-08-25,10.705,10.925,10.6,10.78,71607.0
2017-08-28,10.785,11.06,10.785,11.06,48059.0
2017-08-29,11.06,11.075,10.705,10.92,27647.0
2017-08-30,10.885,10.96,10.645,10.705,54373.0
2017-08-31,10.76,10.865,10.62,10.76,42898.0
2017-09-01,10.63,10.91,10.46,10.865,33654.0
2017-09-05,10.735,10.76,10.435,10.47,57051.0
2017-09-06,10.53,10.63,10.41,10.48,59690.0
2017-09-07,10.435,10.725,10.285,10.68,79792.0
2017-09-08,10.68,10.805,10.52,10.77,170077.0
2017-09-11,10.82,10.865,10.68,10.76,62243.0
2017-09-12,10.815,10.82,10.445,10.6,32341.0
2017-09-13,10.6,10.665,10.485,10.485,18527.0
2017-09-14,10.56,10.645,10.425,10.585,23367.0
2017-09-15,10.7,10.815,9.765,9.775,203475.0
2017-09-18,9.935,10.39,9.935,10.31,94508.0
2017-09-19,10.275,10.375,10.03,10.26,54756.0
2017-09-20,10.31,10.34,10.16,10.24,34652.0
2017-09-21,10.24,10.24,10.02,10.03,51066.0
2017-09-22,10.005,10.39,10.005,10.345,32817.0
2017-09-25,10.365,10.585,10.32,10.41,36966.0
2017-09-26,10.345,10.515,10.345,10.39,27943.0
2017-09-27,10.415,10.415,10.23,10.285,63074.0
2017-09-28,10.25,10.46,10.24,10.365,81710.0
2017-09-29,10.415,10.56,10.34,10.48,50778.0
2017-10-02,10.45,10.585,10.33,10.4,38716.0
2017-10-03,10.4,10.83,10.4,10.82,45109.0
2017-10-04,10.67,10.89,10.665,10.7,15366.0
2017-10-05,10.76,11.005,10.69,10.84,26886.0
2017-10-06,10.77,11.005,10.77,10.935,39653.0
2017-10-10,10.855,10.935,10.575,10.7,36739.0
2017-10-11,10.76,10.78,10.575,10.575,20512.0
2017-10-12,10.575,10.84,10.575,10.77,27747.0
2017-10-13,10.665,10.85,10.665,10.795,13603.0
2017-10-16,10.85,10.935,10.745,10.745,28894.0
2017-10-17,10.76,10.92,10.75,10.92,27784.0
2017-10-18,10.92,10.99,10.875,10.91,15086.0
2017-10-19,10.93,10.955,10.655,10.85,46495.0
2017-10-20,10.865,10.98,10.82,10.965,11111.0
2017-10-23,10.99,11.14,10.9,11.06,45587.0
2017-10-24,11.07,11.12,10.785,10.965,24912.0
2017-10-25,10.865,10.875,10.46,10.48,41557.0
2017-10-26,10.445,10.635,10.265,10.585,41893.0
2017-10-27,10.54,10.635,10.54,10.585,23060.0
2017-10-30,10.445,10.665,10.335,10.665,57446.0
2017-10-31,10.585,10.655,10.47,10.52,29208.0
2017-11-01,10.52,10.82,10.24,10.365,71715.0
2017-11-02,10.25,10.54,10.145,10.195,62188.0
2017-11-03,10.185,10.46,10.16,10.415,26219.0
2017-11-06,10.52,10.735,10.425,10.58,30643.0
2017-11-07,10.805,11.21,10.805,11.08,66226.0
2017-11-08,11.28,11.29,10.945,10.945,48603.0
2017-11-09,10.99,11.05,10.805,10.85,30183.0
2017-11-10,10.815,10.82,10.68,10.725,45122.0
2017-11-13,10.67,10.9,10.63,10.83,24404.0
2017-11-14,10.84,10.9,10.565,10.635,26812.0
2017-11-15,10.61,10.67,10.16,10.285,49779.0
2017-11-16,10.255,10.38,10.18,10.33,40429.0
2017-11-17,10.505,10.78,10.33,10.555,34768.0
2017-11-20,10.485,10.585,10.24,10.435,56018.0
2017-11-21,10.585,10.85,10.485,10.7,74913.0
2017-11-22,10.69,10.98,10.595,10.93,59236.0
2017-11-23,11.0,11.42,10.885,11.415,46918.0
2017-11-24,11.38,11.545,10.93,11.535,95406.0
2017-11-27,11.37,11.535,11.245,11.49,89932.0
2017-11-28,11.36,11.82,11.21,11.6,67550.0
2017-11-29,11.405,11.81,11.395,11.545,35428.0
2017-11-30,11.485,11.82,11.485,11.79,51485.0
2017-12-01,11.785,11.785,11.465,11.65,56928.0
2017-12-04,11.72,11.79,11.525,11.635,105450.0
2017-12-05,11.555,11.975,11.49,11.87,97785.0
2017-12-06,11.855,11.855,11.52,11.685,46777.0
2017-12-07,11.65,12.04,11.6,11.81,168471.0
2017-12-08,11.82,11.95,11.74,11.905,50850.0
2017-12-11,11.8,11.95,11.79,11.94,30391.0
2017-12-12,11.975,11.995,11.865,11.985,86920.0
2017-12-13,11.905,12.61,11.905,12.61,223876.0
2017-12-14,12.61,12.78,12.435,12.78,94542.0
2017-12-15,12.79,13.0,12.685,12.91,150164.0
2017-12-18,12.91,12.91,12.745,12.835,64251.0
2017-12-19,12.875,13.285,12.78,13.285,160913.0
2017-12-20,13.21,13.255,12.895,12.955,32706.0
2017-12-21,12.945,12.975,12.735,12.875,50753.0
2017-12-22,12.79,12.87,12.595,12.685,20835.0
2017-12-27,12.69,12.735,12.49,12.57,47000.0
2017-12-28,12.525,13.06,12.48,13.01,144523.0
2017-12-29,13.08,13.23,13.01,13.185,64451.0
2018-01-02,13.22,13.3,13.095,13.275,54597.0
2018-01-03,13.24,13.405,12.92,13.0,77408.0
2018-01-04,13.055,13.055,12.575,12.955,108176.0
2018-01-05,12.91,13.025,12.815,12.875,60037.0
2018-01-08,12.825,13.15,12.825,13.035,63644.0
2018-01-09,13.07,13.445,13.07,13.195,62472.0
2018-01-10,13.355,13.565,13.175,13.53,78557.0
2018-01-11,13.56,13.71,13.25,13.405,71228.0
2018-01-12,13.52,13.62,13.29,13.53,59910.0
2018-01-15,13.6,13.78,13.48,13.69,30902.0
2018-01-16,13.63,13.75,13.215,13.23,89193.0
2018-01-17,13.175,13.355,13.055,13.105,44630.0
2018-01-18,13.105,13.255,12.665,12.745,42624.0
2018-01-19,12.84,12.99,12.56,12.825,91424.0
2018-01-22,12.875,12.945,12.45,12.6,46386.0
2018-01-23,12.6,12.69,12.4,12.4,37440.0
2018-01-24,12.46,12.48,12.18,12.4,39154.0
2018-01-25,12.425,12.575,12.33,12.33,21392.0
2018-01-26,12.355,12.4,12.045,12.24,40058.0
2018-01-29,12.215,12.275,11.94,11.975,49371.0
2018-01-30,11.955,12.0,11.78,11.78,27050.0
2018-01-31,12.23,12.23,11.79,12.02,71868.0
2018-02-01,11.93,12.035,11.755,11.805,43566.0
2018-02-02,11.655,11.985,11.02,11.205,207521.0
2018-02-05,11.07,11.345,11.065,11.065,83828.0
2018-02-06,10.835,11.34,10.455,11.135,79290.0
2018-02-07,11.205,11.415,11.1,11.1,60202.0
2018-02-08,11.1,11.195,10.845,10.94,47356.0
2018-02-09,10.905,11.41,10.525,10.85,133584.0
2018-02-12,11.345,12.17,11.345,12.0,131701.0
2018-02-13,12.055,12.54,12.0,12.125,104486.0
2018-02-14,12.115,12.515,11.955,12.505,33972.0
2018-02-15,12.56,12.575,12.185,12.335,45964.0
2018-02-16,12.39,12.46,11.835,11.985,49428.0
2018-02-20,11.835,12.185,11.735,11.745,65131.0
2018-02-21,11.86,12.105,11.685,11.7,43864.0
2018-02-22,11.825,12.03,11.685,11.93,40252.0
2018-02-23,11.655,12.01,11.655,11.875,35666.0
2018-02-26,11.975,12.03,11.78,12.03,41661.0
2018-02-27,12.03,12.205,11.985,11.985,32607.0
2018-02-28,11.985,12.38,11.985,12.285,103046.0
2018-03-01,12.205,12.365,11.94,11.94,25947.0
2018-03-02,12.18,12.18,11.675,11.85,31276.0
2018-03-05,11.835,11.87,11.61,11.665,35998.0
2018-03-06,11.76,12.26,11.685,11.93,51079.0
2018-03-07,11.93,12.0,11.435,11.61,68842.0
2018-03-08,11.61,11.825,11.455,11.655,23642.0
2018-03-09,11.64,12.0,11.61,11.815,25333.0
2018-03-12,11.8,12.07,11.8,11.915,40161.0
2018-03-13,11.955,12.145,11.71,12.03,34490.0
2018-03-14,12.105,12.105,11.72,11.76,43036.0
2018-03-15,11.71,11.76,11.275,11.53,91455.0
2018-03-16,11.515,11.63,11.38,11.48,44813.0
2018-03-19,11.445,11.445,11.25,11.365,38860.0
2018-03-20,11.305,11.31,11.105,11.225,40045.0
2018-03-21,11.185,11.96,11.185,11.895,67809.0
2018-03-22,11.755,11.975,11.48,11.765,30224.0
2018-03-23,11.855,12.91,11.8,12.43,127789.0
2018-03-26,12.66,12.83,12.445,12.58,55371.0
2018-03-27,12.68,12.73,12.33,12.455,20346.0
2018-03-28,12.64,12.73,12.13,12.685,63291.0
2018-03-29,12.64,12.74,12.25,12.475,96937.0
2018-04-02,12.525,12.775,12.395,12.41,35885.0
2018-04-03,12.455,12.535,11.94,12.12,93393.0
2018-04-04,12.02,12.56,11.975,12.475,58722.0
2018-04-05,12.28,12.535,12.19,12.395,33076.0
2018-04-06,12.395,12.555,12.285,12.555,25464.0
2018-04-09,12.555,12.555,12.12,12.21,106773.0
2018-04-10,12.33,12.485,12.305,12.44,17368.0
2018-04-11,12.42,12.625,12.405,12.43,39882.0
2018-04-12,12.445,12.81,12.445,12.65,21042.0
2018-04-13,12.73,12.74,12.6,12.635,18152.0
2018-04-16,12.635,12.765,12.57,12.685,13966.0
2018-04-17,12.715,12.775,12.6,12.715,16118.0
2018-04-18,12.76,13.13,12.76,13.085,26844.0
2018-04-19,12.99,13.085,12.705,12.865,25990.0
2018-04-20,12.865,12.865,12.59,12.59,26757.0
2018-04-23,12.605,12.64,12.315,12.395,25327.0
2018-04-24,12.43,12.57,12.385,12.43,12902.0
2018-04-25,12.56,12.56,12.42,12.49,7151.0
2018-04-26,12.545,12.555,12.42,12.545,15348.0
2018-04-27,12.555,12.68,12.52,12.68,57555.0
2018-04-30,12.67,12.715,12.42,12.715,22072.0
2018-05-01,12.715,12.715,12.43,12.465,20250.0
2018-05-02,12.51,12.535,12.26,12.465,58689.0
2018-05-03,12.485,12.715,12.485,12.6,11994.0
2018-05-04,12.605,13.035,12.555,13.035,41765.0
2018-05-07,13.085,13.085,12.64,12.685,19962.0
2018-05-08,12.785,12.955,12.535,12.535,15244.0
2018-05-09,12.525,12.625,12.42,12.5,40409.0
2018-05-10,12.49,12.59,12.2,12.59,57755.0
2018-05-11,12.34,12.64,12.33,12.58,33562.0
2018-05-14,12.325,12.635,12.325,12.34,21502.0
2018-05-15,12.215,12.525,12.215,12.405,20192.0
2018-05-16,12.455,12.455,12.09,12.18,21692.0
2018-05-17,12.2,12.2,11.63,11.89,106602.0
2018-05-18,11.89,11.895,11.375,11.535,64257.0
2018-05-22,11.755,12.085,11.505,11.915,89857.0
2018-05-23,11.935,12.065,11.915,12.05,52947.0
2018-05-24,12.075,12.285,12.02,12.215,26986.0
2018-05-25,12.2,12.385,12.12,12.385,21893.0
2018-05-28,12.385,12.395,12.2,12.28,17878.0
2018-05-29,12.215,12.5,12.215,12.33,30545.0
2018-05-30,12.35,12.36,12.2,12.33,25678.0
2018-05-31,12.11,12.605,11.815,12.51,47005.0
2018-06-01,12.535,12.535,12.17,12.285,29181.0
2018-06-04,12.19,12.19,11.96,11.96,600.0
2018-06-05,11.8,12.04,11.8,11.86,37075.0
2018-06-06,11.86,12.21,11.845,12.015,21087.0
2018-06-07,12.02,12.085,11.685,11.895,26852.0
2018-06-08,11.745,11.925,11.685,11.815,31590.0
2018-06-11,12.005,12.2,11.905,12.065,30585.0
2018-06-12,12.085,12.165,11.995,12.095,16033.0
2018-06-13,12.085,12.135,11.89,11.925,15261.0
2018-06-14,11.975,12.02,11.845,11.97,28462.0
2018-06-15,11.95,11.985,11.73,11.73,29231.0
2018-06-18,11.85,11.94,11.515,11.525,52453.0
2018-06-19,11.735,11.735,11.29,11.365,42388.0
2018-06-20,11.45,11.8,11.45,11.73,47556.0
2018-06-21,11.825,12.015,11.735,11.86,36615.0
2018-06-22,11.405,11.905,11.405,11.755,21931.0
2018-06-25,11.755,12.005,11.755,11.825,41583.0
2018-06-26,11.71,11.97,11.71,11.745,17486.0
2018-06-27,11.835,11.84,11.72,11.77,41925.0
2018-06-28,11.745,11.745,11.55,11.585,48412.0
2018-06-29,11.63,11.7,11.47,11.7,14962.0
2018-07-03,11.57,11.675,11.125,11.14,48615.0
2018-07-04,11.205,11.205,10.92,11.08,20461.0
2018-07-05,11.14,11.21,11.095,11.21,54909.0
2018-07-06,11.205,11.3,11.16,11.21,77066.0
2018-07-09,11.255,11.61,11.205,11.585,43079.0
2018-07-10,11.605,11.73,11.38,11.57,25166.0
2018-07-11,11.55,11.605,11.425,11.55,23467.0
2018-07-12,11.275,11.49,11.245,11.445,21908.0
2018-07-13,11.45,11.64,11.415,11.64,28100.0
2018-07-16,11.4,11.585,11.38,11.435,26099.0
2018-07-17,11.445,11.53,11.405,11.48,13026.0
2018-07-18,11.415,11.56,11.335,11.49,30798.0
2018-07-19,11.495,11.585,11.435,11.575,23886.0
2018-07-20,11.65,11.65,11.3,11.405,13704.0
2018-07-23,11.46,11.505,11.22,11.23,41643.0
2018-07-24,11.31,11.48,11.255,11.45,26536.0
2018-07-25,11.255,11.595,11.255,11.47,24619.0
2018-07-26,11.46,11.505,11.325,11.445,13281.0
2018-07-27,11.445,11.575,11.22,11.575,28810.0
2018-07-30,11.78,11.78,11.31,11.31,20117.0
2018-07-31,11.325,11.525,11.245,11.435,26012.0
2018-08-01,11.45,11.45,11.245,11.29,21443.0
2018-08-02,11.275,11.335,11.245,11.335,9326.0
2018-08-03,11.275,11.39,11.24,11.255,26625.0
2018-08-07,11.255,11.37,11.175,11.325,43704.0
2018-08-08,11.325,11.435,11.255,11.265,35139.0
2018-08-09,11.285,11.46,11.275,11.46,135400.0
2018-08-10,11.32,11.48,11.32,11.37,18148.0
2018-08-13,11.335,11.435,11.265,11.3,31782.0
2018-08-14,11.3,11.345,11.265,11.3,79070.0
2018-08-15,11.265,11.31,10.615,10.765,109737.0
2018-08-16,10.785,10.92,10.58,10.68,82398.0
2018-08-17,10.68,10.765,10.555,10.59,53668.0
2018-08-20,10.685,11.22,10.68,11.105,53074.0
2018-08-21,11.14,11.345,11.14,11.3,34950.0
2018-08-22,11.31,11.31,11.06,11.06,33247.0
2018-08-23,11.095,11.14,10.775,10.845,37447.0
2018-08-24,10.845,11.115,10.8,11.05,20880.0
2018-08-27,11.05,11.335,11.035,11.195,50578.0
2018-08-28,11.21,11.23,11.025,11.025,23677.0
2018-08-29,11.035,11.24,11.035,11.15,46508.0
2018-08-30,11.14,11.23,11.05,11.085,30220.0
2018-08-31,11.07,11.13,11.0,11.005,23482.0
2018-09-04,11.015,11.135,10.65,10.83,44599.0
2018-09-05,10.885,11.185,10.67,11.17,73645.0
2018-09-06,11.16,11.2,10.84,10.935,63485.0
2018-09-07,10.865,10.865,10.705,10.795,29742.0
2018-09-10,10.785,10.81,10.72,10.8,30786.0
2018-09-11,10.81,10.855,10.66,10.76,45782.0
2018-09-12,10.715,10.965,10.67,10.945,98372.0
2018-09-13,10.965,10.965,10.685,10.76,52789.0
2018-09-14,10.76,10.945,10.75,10.83,31497.0
2018-09-17,10.8,10.965,10.675,10.865,77702.0
2018-09-18,10.9,11.05,10.875,10.955,67456.0
2018-09-19,10.945,11.39,10.925,11.31,105491.0
2018-09-20,11.33,11.605,11.295,11.55,79599.0
2018-09-21,11.57,11.705,11.465,11.705,51359.0
2018-09-24,11.8,11.8,11.56,11.785,28566.0
2018-09-25,11.82,11.865,11.76,11.775,37899.0
2018-09-26,11.765,11.9,11.39,11.4,23293.0
2018-09-27,11.42,11.445,11.33,11.375,23187.0
2018-09-28,11.345,11.375,11.205,11.265,23245.0
2018-10-01,11.365,11.715,11.34,11.525,26852.0
2018-10-02,11.5,11.615,11.32,11.34,22483.0
2018-10-03,11.345,11.41,11.33,11.385,15010.0
2018-10-04,11.175,11.5,11.175,11.205,43407.0
2018-10-05,11.16,11.425,11.015,11.425,68682.0
2018-10-09,11.545,11.8,11.33,11.4,41308.0
2018-10-10,11.34,11.365,11.125,11.205,39213.0
2018-10-11,11.09,11.41,11.09,11.375,68857.0
2018-10-12,11.48,11.48,11.31,11.31,50917.0
2018-10-15,11.57,12.05,11.4,11.935,87774.0
2018-10-16,11.925,12.025,11.65,11.935,37285.0
2018-10-17,11.98,12.035,11.9,12.015,47709.0
2018-10-18,12.015,12.025,11.8,11.99,52561.0
2018-10-19,11.98,12.035,11.765,11.89,35846.0
2018-10-22,11.785,11.955,11.67,11.775,31253.0
2018-10-23,11.72,11.965,11.47,11.81,50132.0
2018-10-24,11.785,12.035,11.385,11.455,39388.0
2018-10-25,11.25,11.67,11.25,11.32,57031.0
2018-10-26,11.3,11.345,11.195,11.24,59793.0
2018-10-29,11.32,11.355,11.17,11.175,55468.0
2018-10-30,11.175,11.56,11.17,11.355,44550.0
2018-10-31,11.42,11.72,11.295,11.295,49013.0
2018-11-01,11.385,12.275,11.34,12.24,139504.0
2018-11-02,12.24,12.32,11.99,12.095,72354.0
2018-11-05,12.095,12.32,12.045,12.295,93659.0
2018-11-06,12.31,12.435,12.205,12.31,36083.0
2018-11-07,12.275,12.41,12.205,12.205,25980.0
2018-11-08,12.205,12.205,11.925,11.955,38132.0
2018-11-09,11.935,12.0,11.635,11.8,26380.0
2018-11-12,11.8,11.97,11.675,11.9,66991.0
2018-11-13,11.83,11.92,11.525,11.615,38146.0
2018-11-14,11.65,11.76,11.545,11.64,25952.0
2018-11-15,11.615,11.885,11.545,11.67,30834.0
2018-11-16,11.58,11.965,11.58,11.685,34713.0
2018-11-19,11.685,11.695,11.535,11.57,24978.0
2018-11-20,11.47,11.51,11.265,11.355,48800.0
2018-11-21,11.385,11.615,11.365,11.49,51357.0
2018-11-22,11.5,11.65,11.425,11.425,13600.0
2018-11-23,11.445,11.685,11.445,11.56,23977.0
2018-11-26,11.55,11.67,11.505,11.59,26254.0
2018-11-27,11.58,11.615,11.4,11.445,30076.0
2018-11-28,11.435,11.675,11.385,11.58,37678.0
2018-11-29,11.47,11.685,11.47,11.57,26142.0
2018-11-30,11.445,11.675,11.445,11.515,33516.0
2018-12-03,11.465,11.615,11.465,11.57,33771.0
2018-12-04,11.55,11.705,11.55,11.58,41878.0
2018-12-05,11.64,11.885,11.615,11.775,19768.0
2018-12-06,11.59,11.805,11.285,11.39,157952.0
2018-12-07,11.355,11.615,11.23,11.545,53280.0
2018-12-10,11.535,11.595,11.255,11.39,88264.0
2018-12-11,11.49,11.595,11.29,11.425,100035.0
2018-12-12,11.41,11.56,11.335,11.435,56822.0
2018-12-13,11.505,11.505,11.345,11.425,35508.0
2018-12-14,11.33,11.33,10.81,10.865,91165.0
2018-12-17,10.8,10.915,10.62,10.665,126097.0
2018-12-18,10.65,10.765,10.425,10.585,99520.0
2018-12-19,10.585,10.65,10.3,10.305,78916.0
2018-12-20,10.255,10.28,9.915,9.975,174626.0
2018-12-21,9.885,9.895,9.365,9.565,356322.0
2018-12-24,9.565,9.565,8.99,9.455,358278.0
2018-12-27,9.41,9.76,9.235,9.735,176057.0
2018-12-28,9.915,10.065,9.67,9.915,94861.0
2018-12-31,10.005,10.01,9.625,9.68,47796.0
2019-01-02,9.7,10.02,9.645,9.76,30922.0
2019-01-03,9.88,9.915,9.645,9.69,71883.0
2019-01-04,9.795,10.165,9.645,10.075,43305.0
2019-01-07,10.1,10.21,9.68,9.87,85500.0
2019-01-08,9.93,10.12,9.85,10.05,46708.0
2019-01-09,10.12,10.12,9.85,9.885,72139.0
2019-01-10,9.87,10.09,9.85,10.085,55218.0
2019-01-11,10.075,10.135,9.885,10.065,59286.0
2019-01-14,10.055,10.145,9.905,10.055,68203.0
2019-01-15,10.055,10.235,9.95,10.225,57462.0
2019-01-16,10.27,10.35,10.21,10.29,30252.0
2019-01-17,10.27,10.37,10.01,10.3,103802.0
2019-01-18,10.345,10.345,10.13,10.13,77430.0
2019-01-21,10.135,10.28,10.13,10.18,8960.0
2019-01-22,10.21,10.22,9.995,9.995,48196.0
2019-01-23,10.04,10.04,9.85,9.975,55801.0
2019-01-24,9.94,9.96,9.85,9.86,54509.0
2019-01-25,9.885,10.085,9.85,9.94,163870.0
2019-01-28,9.895,9.975,9.85,9.915,44485.0
2019-01-29,9.94,9.94,9.85,9.93,45634.0
2019-01-30,9.94,10.225,9.87,10.175,94669.0
2019-01-31,10.21,10.53,10.21,10.47,51290.0
2019-02-01,10.48,10.515,10.085,10.165,60031.0
2019-02-04,10.155,10.29,9.995,10.245,42079.0
2019-02-05,10.235,10.485,10.055,10.44,37737.0
2019-02-06,10.395,10.665,10.245,10.605,92761.0
2019-02-07,10.55,10.865,10.54,10.78,66684.0
2019-02-08,10.755,10.915,10.675,10.825,137605.0
2019-02-11,10.865,10.865,10.71,10.79,40656.0
2019-02-12,10.89,10.945,10.745,10.935,41053.0
2019-02-13,10.945,10.945,10.73,10.745,48470.0
2019-02-14,10.745,10.8,10.72,10.72,25104.0
2019-02-15,10.79,10.79,10.515,10.54,34362.0
2019-02-19,10.575,10.89,10.53,10.845,94629.0
2019-02-20,10.865,11.12,10.82,11.06,74961.0
2019-02-21,11.04,11.085,10.845,10.96,39466.0
2019-02-22,10.98,11.21,10.64,10.97,38765.0
2019-02-25,10.915,11.38,10.915,11.29,100200.0
2019-02-26,11.335,11.505,11.31,11.47,66952.0
2019-02-27,11.4,11.42,11.21,11.29,70780.0
2019-02-28,11.23,11.375,11.07,11.33,66129.0
2019-03-01,11.375,11.465,11.3,11.42,66978.0
2019-03-04,11.42,11.535,11.22,11.49,60690.0
2019-03-05,11.505,11.58,11.435,11.55,59673.0
2019-03-06,11.505,11.595,11.465,11.515,41451.0
2019-03-07,11.48,11.605,11.3,11.49,53217.0
2019-03-08,11.48,11.48,11.165,11.195,93717.0
2019-03-11,11.15,11.465,11.15,11.425,201030.0
2019-03-12,11.455,11.59,11.22,11.455,48796.0
2019-03-13,11.435,11.805,11.21,11.73,53154.0
2019-03-14,11.73,11.935,11.73,11.935,42627.0
2019-03-15,11.885,12.1,11.82,11.975,56768.0
2019-03-18,11.965,12.02,11.82,11.855,29490.0
2019-03-19,11.92,11.975,11.73,11.795,31230.0
2019-03-20,11.785,11.865,11.685,11.82,14345.0
2019-03-21,11.775,11.885,11.775,11.81,38150.0
2019-03-22,11.81,11.855,11.265,11.515,72910.0
2019-03-25,11.49,11.54,11.47,11.505,29278.0
2019-03-26,11.535,11.64,11.325,11.55,54077.0
2019-03-27,11.54,11.805,11.47,11.73,63082.0
2019-03-28,11.715,11.82,11.48,11.495,30256.0
2019-03-29,11.55,11.605,11.4,11.495,46369.0
2019-04-01,11.595,11.685,11.515,11.58,44095.0
2019-04-02,11.58,11.81,11.38,11.81,46938.0
2019-04-03,11.625,11.81,11.58,11.595,41784.0
2019-04-04,11.595,11.595,11.38,11.54,39444.0
2019-04-05,11.58,11.625,11.4,11.425,20437.0
2019-04-08,11.425,11.46,11.28,11.415,23813.0
2019-04-09,11.325,11.38,11.11,11.245,47124.0
2019-04-10,11.28,11.525,11.175,11.255,25669.0
2019-04-11,11.235,11.3,11.12,11.145,14108.0
2019-04-12,11.165,11.55,11.165,11.45,50559.0
2019-04-15,11.45,11.73,11.435,11.615,53744.0
2019-04-16,11.605,11.695,11.415,11.425,27931.0
2019-04-17,11.76,12.36,11.595,12.18,98159.0
2019-04-18,12.18,12.235,11.775,11.805,34790.0
2019-04-22,11.805,11.9,11.765,11.875,31449.0
2019-04-23,11.805,11.85,11.72,11.81,32160.0
2019-04-24,11.805,12.125,11.72,12.065,36048.0
2019-04-25,11.865,12.065,11.41,11.75,55381.0
2019-04-26,11.775,11.91,11.72,11.885,27991.0
2019-04-29,11.74,11.98,11.64,11.65,20942.0
2019-04-30,11.64,11.65,11.49,11.49,19817.0
2019-05-01,11.45,11.625,11.4,11.45,19990.0
2019-05-02,11.4,11.535,11.325,11.39,16412.0
2019-05-03,11.45,11.525,11.23,11.275,49421.0
2019-05-06,11.23,11.3,10.95,11.01,29490.0
2019-05-07,10.925,11.155,10.815,11.12,35761.0
2019-05-08,11.12,11.255,10.905,11.175,36318.0
2019-05-09,11.12,11.165,11.02,11.02,29603.0
2019-05-10,11.02,11.445,11.005,11.38,64981.0
2019-05-13,11.3,11.425,11.075,11.145,55813.0
2019-05-14,11.165,11.29,11.095,11.235,31983.0
2019-05-15,11.23,11.32,11.11,11.165,28231.0
2019-05-16,11.165,11.38,11.155,11.265,34465.0
2019-05-17,11.21,11.47,11.19,11.31,40656.0
2019-05-21,11.31,11.38,11.22,11.23,41174.0
2019-05-22,11.19,11.32,11.155,11.21,42381.0
2019-05-23,11.19,11.275,10.915,11.01,46625.0
2019-05-24,11.05,11.05,10.88,10.915,29976.0
2019-05-27,11.1,11.12,10.895,11.03,15400.0
2019-05-28,10.995,11.19,10.88,11.145,36782.0
2019-05-29,11.12,11.12,10.905,10.96,41363.0
2019-05-30,10.93,10.95,10.84,10.87,27687.0
2019-05-31,10.79,11.04,10.705,10.805,62737.0
2019-06-03,10.78,10.94,10.76,10.94,46788.0
2019-06-04,11.005,11.23,10.775,11.185,54307.0
2019-06-05,11.235,11.235,10.94,11.005,18782.0
2019-06-06,11.005,11.005,10.785,10.96,36163.0
2019-06-07,10.975,10.975,10.75,10.85,41908.0
2019-06-10,10.865,10.905,10.805,10.805,24943.0
2019-06-11,10.885,10.885,10.76,10.795,24811.0
2019-06-12,10.74,10.82,10.74,10.775,34630.0
2019-06-13,10.795,10.82,10.74,10.77,36812.0
2019-06-14,10.82,11.235,10.775,11.11,61617.0
2019-06-17,10.865,10.885,10.76,10.76,47440.0
2019-06-18,10.84,11.005,10.795,10.875,93837.0
2019-06-19,10.965,11.59,10.77,11.57,112436.0
2019-06-20,11.6,11.85,11.6,11.725,82759.0
2019-06-21,11.715,11.77,11.455,11.625,41386.0
2019-06-24,11.645,11.725,11.37,11.67,43275.0
2019-06-25,11.68,11.77,11.445,11.5,30588.0
2019-06-26,11.57,11.58,11.37,11.51,29399.0
2019-06-27,11.555,11.59,11.41,11.425,26260.0
2019-06-28,11.38,11.51,11.185,11.47,48474.0
2019-07-02,11.59,11.825,11.545,11.825,54529.0
2019-07-03,11.78,11.915,11.69,11.87,31994.0
2019-07-04,11.87,11.87,11.735,11.735,14600.0
2019-07-05,11.68,11.725,11.445,11.545,35310.0
2019-07-08,11.51,11.525,11.365,11.455,29266.0
2019-07-09,11.41,11.41,11.12,11.12,26916.0
2019-07-10,11.155,11.22,11.05,11.175,28956.0
2019-07-11,11.21,11.22,11.03,11.11,20764.0
2019-07-12,11.11,11.11,10.82,10.895,46694.0
2019-07-15,10.875,11.175,10.82,10.92,40490.0
2019-07-16,10.94,11.14,10.82,10.96,81693.0
2019-07-17,10.995,11.185,10.93,11.145,72368.0
2019-07-18,11.145,11.5,11.145,11.445,71099.0
2019-07-19,11.56,11.605,11.22,11.555,43820.0
2019-07-22,11.5,11.635,11.465,11.56,53483.0
2019-07-23,11.67,11.68,11.48,11.545,30631.0
2019-07-24,11.535,11.695,11.435,11.69,26299.0
2019-07-25,11.705,11.705,11.5,11.625,31814.0
2019-07-26,11.67,11.695,11.41,11.635,42483.0
2019-07-29,11.645,11.74,11.535,11.735,69041.0
2019-07-30,11.705,11.86,11.635,11.825,37384.0
2019-07-31,11.83,11.84,11.605,11.625,63278.0
2019-08-01,11.605,11.77,11.355,11.68,47614.0
2019-08-02,11.635,11.805,11.6,11.78,51449.0
2019-08-06,11.59,11.59,11.155,11.56,78886.0
2019-08-07,11.48,11.525,11.455,11.5,33639.0
2019-08-08,11.66,11.66,11.32,11.37,55755.0
2019-08-09,11.145,11.49,11.095,11.325,76079.0
2019-08-12,11.185,11.185,10.82,10.82,74998.0
2019-08-13,10.74,10.96,10.65,10.65,76510.0
2019-08-14,10.635,10.635,10.22,10.225,65476.0
2019-08-15,10.225,10.31,9.965,10.11,94616.0
2019-08-16,9.985,10.18,9.94,9.955,113104.0
2019-08-19,10.0,10.175,9.94,10.175,33573.0
2019-08-20,10.18,10.5,10.145,10.325,72912.0
2019-08-21,10.36,10.49,10.31,10.49,49147.0
2019-08-22,10.37,10.37,10.04,10.165,49096.0
2019-08-23,10.065,10.37,10.04,10.075,63427.0
2019-08-26,10.345,10.345,9.995,10.0,47451.0
2019-08-27,10.03,10.2,9.94,10.2,40553.0
2019-08-28,10.135,10.36,9.92,10.1,34475.0
2019-08-29,10.1,10.145,9.975,9.985,29881.0
2019-08-30,9.965,10.13,9.92,10.02,44252.0
2019-09-03,10.01,10.12,9.875,10.04,75976.0
2019-09-04,10.1,10.18,10.01,10.11,53591.0
2019-09-05,10.085,10.2,10.045,10.135,49211.0
2019-09-06,10.145,10.32,10.035,10.1,39658.0
2019-09-09,10.055,10.19,9.99,10.02,41409.0
2019-09-10,9.99,10.165,9.99,10.02,29391.0
2019-09-11,10.0,10.145,9.965,9.99,34705.0
2019-09-12,10.01,10.155,9.945,10.03,50852.0
2019-09-13,10.02,10.275,10.01,10.235,71004.0
2019-09-16,10.325,10.42,10.1,10.18,110294.0
2019-09-17,10.145,10.47,10.075,10.375,37165.0
2019-09-18,10.42,10.425,10.19,10.325,57244.0
2019-09-19,10.275,10.325,10.065,10.175,48717.0
2019-09-20,10.2,10.335,10.19,10.19,25515.0
2019-09-23,10.21,10.39,10.035,10.345,36374.0
2019-09-24,10.325,10.39,10.28,10.365,52629.0
2019-09-25,10.31,10.41,10.28,10.375,29594.0
2019-09-26,10.375,10.48,10.2,10.245,65224.0
2019-09-27,10.38,10.38,10.065,10.075,25964.0
2019-09-30,10.075,10.1,9.965,10.0,41664.0
2019-10-01,10.02,10.12,9.965,9.975,63987.0
2019-10-02,9.99,10.085,9.64,9.675,75870.0
2019-10-03,9.675,10.145,9.65,9.99,69610.0
2019-10-04,9.99,10.1,9.765,9.985,23678.0
2019-10-07,9.965,10.045,9.845,9.845,42770.0
2019-10-08,9.84,9.885,9.7,9.865,34478.0
2019-10-09,9.875,9.875,9.65,9.685,60625.0
2019-10-10,10.13,10.13,9.695,10.0,34337.0
2019-10-11,10.02,10.02,9.92,9.945,24326.0
2019-10-15,9.92,9.92,9.785,9.83,44638.0
2019-10-16,9.855,9.89,9.775,9.81,58569.0
2019-10-17,9.785,10.045,9.785,9.985,26696.0
2019-10-18,10.02,10.02,9.895,9.965,23736.0
2019-10-21,10.0,10.03,9.8,9.81,31119.0
2019-10-22,9.83,9.83,9.605,9.63,42039.0
2019-10-23,9.565,9.665,9.54,9.63,36590.0
2019-10-24,9.62,9.685,9.605,9.655,33240.0
2019-10-25,9.65,9.8,9.61,9.695,60516.0
2019-10-28,9.72,9.795,9.695,9.745,22660.0
2019-10-29,9.71,9.89,9.695,9.745,38125.0
2019-10-30,9.73,9.795,9.72,9.745,18233.0
2019-10-31,9.73,9.81,9.51,9.54,78535.0
2019-11-01,9.43,9.875,9.43,9.795,56102.0
2019-11-04,9.785,9.875,9.665,9.795,29699.0
2019-11-05,9.745,9.82,9.65,9.695,53643.0
2019-11-06,9.7,10.18,9.695,9.975,81016.0
2019-11-07,9.975,10.48,9.965,10.465,107011.0
2019-11-08,10.325,10.365,10.055,10.235,112051.0
2019-11-11,10.245,10.41,10.09,10.32,52295.0
2019-11-12,10.235,10.31,9.94,10.165,63360.0
2019-11-13,10.355,10.355,9.89,10.085,42084.0
2019-11-14,10.085,10.165,10.01,10.145,21617.0
2019-11-15,10.135,10.155,9.99,10.065,33288.0
2019-11-18,10.045,10.085,9.9,10.01,42888.0
2019-11-19,9.975,10.055,9.875,9.975,39141.0
2019-11-20,9.985,10.02,9.855,9.965,25184.0
2019-11-21,9.795,9.91,9.655,9.695,100180.0
2019-11-22,9.7,9.9,9.655,9.785,79009.0
2019-11-25,9.795,9.84,9.665,9.785,45472.0
2019-11-26,9.765,10.065,9.65,10.065,65326.0
2019-11-27,9.94,10.055,9.89,9.945,66712.0
2019-11-28,9.94,10.145,9.865,10.09,15170.0
2019-11-29,9.94,10.075,9.94,10.03,35527.0
2019-12-02,9.885,10.085,9.7,9.965,97951.0
2019-12-03,10.055,10.245,9.975,10.175,92698.0
2019-12-04,10.23,10.49,10.12,10.375,105815.0
2019-12-05,10.345,10.575,10.28,10.49,78063.0
2019-12-06,10.5,10.555,10.41,10.445,32545.0
2019-12-09,10.32,10.61,10.32,10.565,187323.0
2019-12-10,10.565,10.755,10.545,10.675,74125.0
2019-12-11,10.555,10.735,10.5,10.52,46761.0
2019-12-12,10.59,10.635,10.4,10.535,70332.0
2019-12-13,10.6,10.72,10.53,10.645,70198.0
2019-12-16,10.71,10.855,10.565,10.62,117017.0
2019-12-17,10.63,10.875,10.545,10.82,90267.0
2019-12-18,10.865,10.9,10.62,10.835,56031.0
2019-12-19,10.735,11.21,10.735,10.875,219488.0
2019-12-20,10.775,10.92,10.73,10.755,70549.0
2019-12-23,10.755,10.965,10.745,10.91,101678.0
2019-12-24,10.92,11.09,10.835,10.955,117092.0
2019-12-27,10.92,10.92,10.645,10.71,91594.0
2019-12-30,10.675,10.775,10.475,10.765,76870.0
2019-12-31,10.72,10.94,10.72,10.885,76598.0
2020-01-02,10.8,10.93,10.72,10.73,56936.0
2020-01-03,10.73,10.81,10.53,10.555,46504.0
2020-01-06,10.575,10.59,10.245,10.31,58819.0
2020-01-07,10.51,10.72,10.275,10.645,131822.0
2020-01-08,10.685,10.92,10.645,10.685,61199.0
2020-01-09,10.675,10.7,10.485,10.545,56513.0
2020-01-10,10.565,10.61,10.475,10.585,43269.0
2020-01-13,10.555,10.61,10.52,10.52,45254.0
2020-01-14,10.555,10.565,10.39,10.43,41757.0
2020-01-15,10.39,10.4,10.155,10.22,70000.0
2020-01-16,10.245,10.645,10.19,10.43,100840.0
2020-01-17,10.245,10.535,10.245,10.53,65268.0
2020-01-20,10.335,10.675,10.335,10.585,44546.0
2020-01-21,10.585,10.655,10.2,10.275,43354.0
2020-01-22,10.28,10.51,10.265,10.32,76556.0
2020-01-23,10.28,10.345,10.18,10.18,33593.0
2020-01-24,10.23,10.275,10.13,10.13,46683.0
2020-01-27,10.1,10.1,9.855,9.92,113461.0
2020-01-28,9.91,10.165,9.91,10.135,68627.0
2020-01-29,10.12,10.135,9.845,9.91,73581.0
2020-01-30,9.825,9.88,9.8,9.88,39450.0
2020-01-31,9.8,9.835,9.58,9.745,59391.0
2020-02-03,9.725,9.725,9.58,9.58,34994.0
2020-02-04,9.6,9.88,9.545,9.8,82092.0
2020-02-05,9.81,9.98,9.61,9.935,42824.0
2020-02-06,9.975,9.99,9.69,9.955,35239.0
2020-02-07,9.875,9.945,9.825,9.875,56869.0
2020-02-10,9.88,9.945,9.71,9.82,95218.0
2020-02-11,9.82,10.045,9.79,9.79,55184.0
2020-02-12,9.78,9.88,9.755,9.825,36124.0
2020-02-13,9.965,9.965,9.71,9.745,52623.0
2020-02-14,9.78,9.88,9.645,9.69,92706.0
2020-02-18,9.48,9.82,9.48,9.655,71001.0
2020-02-19,9.69,9.89,9.6,9.865,91946.0
2020-02-20,9.745,9.875,9.735,9.82,37651.0
2020-02-21,9.92,9.92,9.5,9.525,87406.0
2020-02-24,9.335,9.465,9.135,9.245,80053.0
2020-02-25,9.165,9.245,8.87,8.925,142110.0
2020-02-26,8.92,9.065,8.8,8.99,81599.0
2020-02-27,8.89,8.89,8.645,8.825,86455.0
2020-02-28,8.59,8.68,8.2,8.31,274844.0
2020-03-02,8.465,8.77,8.37,8.77,126243.0
2020-03-03,8.81,8.89,8.27,8.51,115455.0
2020-03-04,8.6,8.8,8.51,8.625,60504.0
2020-03-05,8.525,8.585,8.425,8.47,98637.0
2020-03-06,8.39,8.4,8.19,8.29,147165.0
2020-03-09,7.745,7.925,7.28,7.625,354379.0
2020-03-10,7.745,7.945,7.505,7.78,166927.0
2020-03-11,7.615,7.615,7.225,7.37,236570.0
2020-03-12,6.88,7.735,6.46,7.16,380141.0
2020-03-13,6.96,7.79,6.96,7.79,347061.0
2020-03-16,6.14,7.37,6.07,6.85,208028.0
2020-03-17,6.915,7.6,6.705,7.26,240361.0
2020-03-18,6.925,6.925,6.29,6.535,215028.0
2020-03-19,6.545,7.095,6.405,6.48,164489.0
2020-03-20,6.59,6.845,6.01,6.12,140050.0
2020-03-23,6.01,6.16,5.765,5.945,149396.0
2020-03-24,6.315,6.655,6.15,6.425,124373.0
2020-03-25,6.48,6.91,6.45,6.6,105964.0
2020-03-26,6.655,7.02,6.56,6.615,92562.0
2020-03-27,6.56,6.58,6.075,6.11,92947.0
2020-03-30,6.11,6.655,5.955,6.505,148430.0
2020-03-31,6.635,7.265,6.495,6.495,195474.0
2020-04-01,6.435,6.66,6.305,6.37,71915.0
2020-04-02,6.435,6.9,6.435,6.82,87507.0
2020-04-03,6.875,6.875,6.27,6.295,102236.0
2020-04-06,6.505,6.985,6.505,6.865,114228.0
2020-04-07,7.03,7.045,6.645,6.93,171134.0
2020-04-08,6.935,7.11,6.825,7.095,73084.0
2020-04-09,7.185,7.405,7.13,7.23,135476.0
2020-04-13,7.295,7.57,7.04,7.295,92524.0
2020-04-14,7.32,7.725,7.275,7.425,120823.0
2020-04-15,7.24,7.415,7.1,7.265,95540.0
2020-04-16,7.1,7.615,7.01,7.1,95297.0
2020-04-17,7.065,7.43,7.065,7.22,96609.0
2020-04-20,7.155,7.595,7.04,7.35,84255.0
2020-04-21,7.21,7.44,7.085,7.205,61812.0
2020-04-22,7.23,7.535,7.185,7.285,49217.0
2020-04-23,7.33,7.47,7.24,7.305,69100.0
2020-04-24,7.43,7.43,7.26,7.35,46802.0
2020-04-27,7.34,7.395,7.285,7.375,51561.0
2020-04-28,7.36,7.425,7.12,7.385,91435.0
2020-04-29,7.425,8.2,7.425,8.13,157974.0
2020-04-30,8.245,8.245,7.715,7.88,102545.0
2020-05-01,7.77,8.0,7.76,7.9,65629.0
2020-05-04,7.9,8.13,7.745,8.0,59677.0
2020-05-05,8.23,8.23,7.855,7.89,49871.0
2020-05-06,7.92,7.965,7.76,7.76,45891.0
2020-05-07,8.11,8.11,7.8,8.0,81176.0
2020-05-08,8.02,8.145,7.98,8.0,40806.0
2020-05-11,7.98,8.13,7.91,8.09,58275.0
2020-05-12,8.0,8.41,7.99,8.265,71343.0
2020-05-13,8.2,8.475,8.2,8.395,76629.0
2020-05-14,8.42,8.495,8.045,8.23,85878.0
2020-05-15,8.165,8.705,8.075,8.625,77072.0
2020-05-19,8.725,8.89,8.55,8.89,78318.0
2020-05-20,9.09,9.09,8.89,8.98,74538.0
2020-05-21,9.035,9.055,8.74,8.78,51422.0
2020-05-22,8.78,9.22,8.78,9.22,53600.0
2020-05-25,9.23,9.54,9.23,9.255,46092.0
2020-05-26,9.385,9.385,8.945,9.1,63162.0
2020-05-27,8.95,9.385,8.95,9.385,60429.0
2020-05-28,9.41,9.41,9.29,9.355,42159.0
2020-05-29,9.33,9.395,9.22,9.395,45812.0
2020-06-01,9.225,9.465,9.225,9.3,40552.0
2020-06-02,9.355,9.395,9.28,9.365,30773.0
2020-06-03,9.265,9.495,9.265,9.475,59768.0
2020-06-04,9.4,9.815,9.345,9.745,30757.0
2020-06-05,9.76,9.76,9.455,9.615,37789.0
2020-06-08,9.67,9.745,9.505,9.64,37957.0
2020-06-09,9.45,9.745,9.45,9.65,18406.0
2020-06-10,9.67,9.8,9.455,9.505,57645.0
2020-06-11,9.345,9.575,8.87,8.875,72127.0
2020-06-12,8.97,9.45,8.97,9.365,48754.0
2020-06-15,9.165,9.44,8.935,9.31,53003.0
2020-06-16,9.045,9.57,9.045,9.145,57601.0
2020-06-17,9.18,9.29,8.885,9.09,50561.0
2020-06-18,8.94,9.495,8.94,9.4,37208.0
2020-06-19,9.42,9.575,9.145,9.235,34801.0
2020-06-22,9.22,9.54,9.22,9.245,56385.0
2020-06-23,9.245,9.45,9.21,9.385,57234.0
2020-06-24,9.385,9.495,9.225,9.495,49273.0
2020-06-25,9.455,9.485,9.265,9.45,18751.0
2020-06-26,9.375,9.375,9.21,9.28,17556.0
2020-06-29,9.41,9.41,9.165,9.165,15130.0
2020-06-30,9.21,9.28,8.96,8.97,48406.0
2020-07-02,8.995,9.11,8.85,8.94,39256.0
2020-07-03,9.11,9.11,8.875,9.09,21532.0
2020-07-06,9.33,9.34,9.025,9.17,44033.0
2020-07-07,9.045,9.21,9.045,9.11,44565.0
2020-07-08,9.11,9.43,9.11,9.385,45256.0
2020-07-09,9.345,9.55,9.33,9.505,44962.0
2020-07-10,9.57,9.705,9.495,9.695,51258.0
2020-07-13,9.745,9.855,9.44,9.44,35639.0
2020-07-14,9.43,9.605,9.375,9.56,40207.0
2020-07-15,9.56,9.615,9.515,9.575,38144.0
2020-07-16,9.595,9.595,9.485,9.56,19677.0
2020-07-17,9.485,9.57,9.485,9.56,14426.0
2020-07-20,9.575,9.825,9.475,9.77,53946.0
2020-07-21,9.845,9.845,9.41,9.53,58525.0
2020-07-22,9.64,9.64,9.345,9.395,31433.0
2020-07-23,9.3,9.4,9.19,9.395,62593.0
2020-07-24,9.495,9.53,9.255,9.43,27537.0
2020-07-27,9.42,9.705,9.3,9.65,67318.0
2020-07-28,9.53,9.67,9.485,9.65,49097.0
2020-07-29,9.68,9.715,9.43,9.465,64316.0
2020-07-30,9.4,9.43,9.225,9.3,35731.0
2020-07-31,9.43,9.575,9.28,9.44,35050.0
2020-08-04,9.4,9.495,9.355,9.395,50010.0
2020-08-05,9.32,9.84,9.32,9.76,125439.0
2020-08-06,9.745,10.315,9.575,10.285,108043.0
2020-08-07,10.13,10.625,10.13,10.59,67899.0
2020-08-10,10.59,10.93,10.525,10.885,101737.0
2020-08-11,10.885,10.895,10.415,10.425,65780.0
2020-08-12,10.535,10.645,10.395,10.48,75630.0
2020-08-13,10.23,10.46,10.085,10.215,72406.0
2020-08-14,10.35,10.395,10.085,10.38,42636.0
2020-08-17,10.48,10.6,10.395,10.6,57573.0
2020-08-18,10.565,10.675,10.5,10.625,56466.0
2020-08-19,10.675,10.875,10.45,10.855,45733.0
2020-08-20,10.755,11.06,10.735,10.995,70517.0
2020-08-21,10.995,11.06,10.72,10.82,64600.0
2020-08-24,10.785,11.04,10.445,10.45,36807.0
2020-08-25,10.34,10.435,10.195,10.275,24791.0
2020-08-26,10.15,10.39,10.15,10.39,31217.0
2020-08-27,10.39,10.5,10.13,10.155,15165.0
2020-08-28,10.23,10.35,10.13,10.195,43424.0
2020-08-31,10.22,10.36,10.11,10.11,41817.0
2020-09-01,10.435,10.435,10.075,10.295,76056.0
2020-09-02,10.295,10.295,9.935,10.0,43388.0
2020-09-03,9.965,10.02,9.665,9.75,64032.0
2020-09-04,9.75,9.815,9.54,9.675,40540.0
2020-09-08,9.945,10.085,9.49,9.665,40448.0
2020-09-09,9.73,9.965,9.675,9.725,53067.0
2020-09-10,9.74,9.835,9.595,9.665,35049.0
2020-09-11,9.74,9.915,9.555,9.815,99293.0
2020-09-14,9.805,9.945,9.725,9.805,59422.0
2020-09-15,9.805,9.935,9.75,9.76,27461.0
2020-09-16,9.85,10.085,9.77,9.955,39816.0
2020-09-17,9.86,9.9,9.715,9.85,20921.0
2020-09-18,10.11,10.14,9.88,10.065,57530.0
2020-09-21,9.99,9.99,9.54,9.575,32684.0
2020-09-22,9.54,9.815,9.49,9.5,17053.0
2020-09-23,9.51,9.565,9.4,9.475,35542.0
2020-09-24,9.465,9.565,9.435,9.51,39101.0
2020-09-25,9.555,9.555,9.37,9.475,38989.0
2020-09-28,9.355,9.435,9.26,9.26,70338.0
2020-09-29,9.305,9.39,9.105,9.185,44524.0
2020-09-30,9.15,9.195,8.955,8.965,62599.0
2020-10-01,9.295,9.295,8.91,9.16,36997.0
2020-10-02,9.14,9.41,8.925,9.38,37884.0
2020-10-05,9.435,9.435,9.105,9.315,59823.0
2020-10-06,9.38,9.455,9.295,9.415,42821.0
2020-10-07,9.48,9.555,9.23,9.27,56253.0
2020-10-08,9.205,9.425,9.205,9.425,40142.0
2020-10-09,9.53,9.565,9.36,9.41,19750.0
2020-10-13,9.54,10.295,9.415,10.26,98177.0
2020-10-14,10.25,10.685,10.25,10.585,80999.0
2020-10-15,10.465,10.64,10.205,10.52,59145.0
2020-10-16,10.24,10.555,10.24,10.48,18434.0
2020-10-19,10.415,10.415,10.035,10.055,32877.0
2020-10-20,10.035,10.22,9.98,10.085,37877.0
2020-10-21,10.095,10.36,10.095,10.24,17268.0
2020-10-22,10.055,10.27,9.91,10.23,42781.0
2020-10-23,10.26,10.335,10.045,10.27,31309.0
2020-10-26,10.27,10.415,10.195,10.39,39076.0
2020-10-27,10.34,10.6,10.185,10.585,67876.0
2020-10-28,10.435,10.535,10.205,10.25,63686.0
2020-10-29,10.175,10.315,10.0,10.095,49038.0
2020-10-30,9.945,10.095,9.73,9.785,59093.0
2020-11-02,10.065,10.14,9.75,9.935,41702.0
2020-11-03,9.99,10.415,9.955,10.37,53093.0
2020-11-04,10.455,10.465,10.35,10.445,17535.0
2020-11-05,10.565,10.6,10.305,10.305,45045.0
2020-11-06,10.34,10.35,10.095,10.215,23318.0
2020-11-09,10.39,10.48,9.99,10.085,48493.0
2020-11-10,10.335,10.335,9.98,10.065,33089.0
2020-11-11,10.12,10.47,9.89,10.03,32985.0
2020-11-12,9.99,10.215,9.87,9.91,28499.0
2020-11-13,10.0,10.315,9.665,9.76,104117.0
2020-11-16,9.945,10.035,9.695,10.0,42693.0
2020-11-17,9.88,10.055,9.795,10.01,27191.0
2020-11-18,9.99,10.26,9.99,10.15,55794.0
2020-11-19,10.15,10.315,10.03,10.075,70417.0
2020-11-20,10.34,10.455,10.11,10.305,73561.0
2020-11-23,10.34,10.545,10.285,10.295,140262.0
2020-11-24,10.285,10.34,9.955,10.185,109324.0
2020-11-25,10.25,10.26,10.1,10.205,265040.0
2020-11-26,10.1,10.285,10.1,10.28,50927.0
2020-11-27,10.22,10.38,10.1,10.38,89600.0
2020-11-30,10.41,10.685,10.155,10.575,153540.0
2020-12-01,10.78,10.975,10.78,10.92,67528.0
2020-12-02,10.92,11.365,10.825,11.3,79424.0
2020-12-03,11.215,11.655,11.215,11.58,106522.0
2020-12-04,11.67,11.85,11.395,11.785,48232.0
2020-12-07,11.775,11.85,11.335,11.615,69719.0
2020-12-08,11.605,11.72,11.45,11.525,38659.0
2020-12-09,11.475,11.615,11.3,11.515,93642.0
2020-12-10,11.515,11.67,11.41,11.485,77345.0
2020-12-11,11.515,11.8,11.335,11.41,94138.0
2020-12-14,11.66,11.765,11.55,11.635,119942.0
2020-12-15,11.655,11.82,11.395,11.595,81045.0
2020-12-16,11.67,11.96,11.645,11.92,99764.0
2020-12-17,11.93,12.86,11.92,12.77,139771.0
2020-12-18,12.64,12.71,12.275,12.6,54348.0
2020-12-21,12.64,13.01,12.58,12.87,90897.0
2020-12-22,12.86,12.88,12.675,12.675,44622.0
2020-12-23,12.685,12.905,12.63,12.655,28948.0
2020-12-24,12.785,12.795,12.59,12.685,15192.0
2020-12-29,12.71,12.825,12.535,12.61,59273.0
2020-12-30,12.77,12.98,12.405,12.945,57282.0
2020-12-31,13.0,13.0,12.63,12.72,45089.0
2021-01-04,12.945,13.105,12.825,12.965,98549.0
2021-01-05,12.785,13.045,12.435,12.47,85887.0
2021-01-06,12.415,12.77,12.405,12.645,54736.0
2021-01-07,13.035,14.005,12.75,14.005,242805.0
2021-01-08,14.17,14.17,13.615,13.705,168637.0
2021-01-11,13.8,13.8,13.02,13.29,84093.0
2021-01-12,13.41,13.63,13.13,13.625,152103.0
2021-01-13,13.595,13.625,13.215,13.38,102606.0
2021-01-14,13.38,13.53,13.365,13.475,56866.0
2021-01-15,13.465,13.55,13.26,13.365,104452.0
2021-01-18,13.52,13.52,13.24,13.465,94429.0
2021-01-19,13.465,14.08,13.43,14.005,126109.0
2021-01-20,14.07,14.795,14.03,14.615,128067.0
2021-01-21,14.655,14.785,14.355,14.72,250087.0
2021-01-22,14.72,14.81,14.42,14.48,225860.0
2021-01-25,14.485,14.645,14.415,14.505,142498.0
2021-01-26,14.71,14.745,14.495,14.71,90656.0
2021-01-27,14.485,14.495,13.89,13.985,175402.0
2021-01-28,13.94,14.31,13.865,14.115,75869.0
2021-01-29,14.35,14.35,13.575,13.715,123042.0
2021-02-01,14.095,14.35,13.845,14.17,68303.0
2021-02-02,14.31,14.33,13.445,13.64,98774.0
2021-02-03,13.63,13.94,13.475,13.89,68958.0
2021-02-04,13.865,14.16,13.76,13.94,41136.0
2021-02-05,13.985,14.22,13.845,14.17,81614.0
2021-02-08,14.245,14.74,14.18,14.7,106565.0
2021-02-09,14.675,14.73,14.32,14.59,86154.0
2021-02-10,14.625,14.68,14.415,14.545,59023.0
2021-02-11,14.535,14.82,14.43,14.545,89931.0
2021-02-12,14.545,14.81,14.375,14.675,72139.0
2021-02-16,14.495,14.86,14.46,14.59,110859.0
2021-02-17,14.615,14.775,14.17,14.365,132063.0
2021-02-18,14.405,14.765,14.29,14.395,111263.0
2021-02-19,14.45,15.52,14.2,15.435,385789.0
2021-02-22,15.47,15.545,15.285,15.285,205511.0
2021-02-23,15.24,15.315,14.545,15.14,215847.0
2021-02-24,15.045,15.045,14.61,14.69,74294.0
2021-02-25,14.545,14.95,14.155,14.47,199743.0
2021-02-26,14.415,14.59,13.625,13.66,190717.0
2021-03-01,13.625,13.855,13.4,13.465,164094.0
2021-03-02,13.455,13.465,12.965,13.075,146388.0
2021-03-03,12.86,13.325,12.825,12.825,281433.0
2021-03-04,13.11,13.445,12.72,12.925,440739.0
2021-03-05,12.9,13.445,12.705,13.445,253079.0
2021-03-08,13.435,14.08,13.15,13.705,249693.0
2021-03-09,13.865,13.965,13.54,13.845,64352.0
2021-03-10,13.89,14.21,13.735,14.05,137323.0
2021-03-11,14.125,15.295,13.985,15.015,251261.0
2021-03-12,15.065,15.555,14.875,15.545,187482.0
2021-03-15,15.535,16.225,15.075,15.165,237677.0
2021-03-16,15.075,15.205,14.755,14.86,135023.0
2021-03-17,14.775,14.87,14.17,14.545,157431.0
2021-03-18,14.43,14.89,14.355,14.59,109064.0
2021-03-19,14.58,14.905,14.215,14.905,128885.0
2021-03-22,14.905,14.96,14.6,14.89,145643.0
2021-03-23,14.89,15.0,14.115,14.115,99015.0
2021-03-24,14.265,14.265,13.38,13.415,130259.0
2021-03-25,13.05,13.37,12.565,13.285,242103.0
2021-03-26,13.35,13.6,13.17,13.46,156963.0
2021-03-29,13.515,13.565,13.015,13.265,83482.0
2021-03-30,13.08,13.565,13.08,13.535,152894.0
2021-03-31,13.75,14.095,13.515,13.995,122429.0
2021-04-01,14.06,14.44,13.9,14.06,114510.0
2021-04-05,14.03,14.365,14.01,14.255,63203.0
2021-04-06,14.275,14.795,14.115,14.75,165499.0
2021-04-07,14.73,14.75,13.965,13.985,132488.0
2021-04-08,14.05,14.56,14.03,14.525,84677.0
2021-04-09,14.495,14.795,14.04,14.515,75570.0
2021-04-12,14.7,14.75,14.33,14.7,108763.0
2021-04-13,14.795,14.87,14.6,14.83,68653.0
2021-04-14,14.775,15.365,14.685,14.895,144754.0
2021-04-15,15.02,15.365,14.87,14.925,97851.0
2021-04-16,15.02,15.02,14.675,14.7,101442.0
2021-04-19,14.795,14.795,14.58,14.7,141217.0
2021-04-20,14.88,15.14,14.71,14.85,167084.0
2021-04-21,15.01,15.56,14.87,15.38,282823.0
2021-04-22,15.38,15.645,15.14,15.42,100486.0
2021-04-23,15.39,15.725,15.26,15.635,88478.0
2021-04-26,15.635,16.1,15.43,16.015,116810.0
2021-04-27,15.915,16.015,15.715,15.865,123382.0
2021-04-28,15.85,16.06,15.645,15.915,169199.0
2021-04-29,15.995,16.22,15.785,15.83,168974.0
2021-04-30,15.84,15.895,15.465,15.605,273502.0
2021-05-03,15.925,16.005,15.44,15.96,136109.0
2021-05-04,15.895,16.185,15.39,16.08,148437.0
2021-05-05,16.185,16.595,15.93,16.595,137560.0
2021-05-06,16.64,16.94,16.315,16.855,198029.0
2021-05-07,16.78,17.145,16.5,17.145,243659.0
2021-05-10,17.245,17.845,17.155,17.44,242580.0
2021-05-11,17.255,17.85,16.89,17.75,170811.0
2021-05-12,17.685,17.685,15.95,16.06,228609.0
2021-05-13,16.195,16.265,15.215,15.615,223037.0
2021-05-14,15.66,16.155,15.53,15.995,102639.0
2021-05-17,16.035,16.135,15.66,15.94,113386.0
2021-05-18,15.96,16.415,15.785,16.21,95335.0
2021-05-19,16.08,16.315,15.67,16.12,190271.0
2021-05-20,16.25,16.25,15.65,15.95,162452.0
2021-05-21,16.025,16.23,15.595,15.635,165071.0
2021-05-25,15.635,16.09,15.52,15.95,97696.0
2021-05-26,16.035,16.08,15.54,16.045,115059.0
2021-05-27,16.22,16.575,16.035,16.335,98880.0
2021-05-28,16.34,16.715,16.34,16.625,84836.0
2021-05-31,16.64,16.705,16.415,16.605,38584.0
2021-06-01,16.735,17.185,16.55,17.12,115725.0
2021-06-02,16.995,17.24,16.765,17.24,81112.0
2021-06-03,17.005,17.25,16.59,16.93,128991.0
2021-06-04,16.83,18.045,16.79,17.715,170267.0
2021-06-07,17.63,18.13,16.98,17.035,141200.0
2021-06-08,16.95,17.26,16.78,17.005,88655.0
2021-06-09,16.94,17.27,16.82,17.23,87748.0
2021-06-10,17.295,17.445,16.98,17.175,120269.0
2021-06-11,17.26,17.81,17.11,17.475,86573.0
2021-06-14,17.555,17.735,17.135,17.165,140787.0
2021-06-15,17.12,17.38,16.35,16.435,117751.0
2021-06-16,16.36,16.65,16.265,16.48,138972.0
2021-06-17,16.445,16.765,15.35,15.715,263451.0
2021-06-18,15.54,15.865,15.425,15.64,119236.0
2021-06-21,15.845,16.155,15.615,16.025,128970.0
2021-06-22,15.985,16.22,15.715,15.95,62365.0
2021-06-23,15.975,16.54,15.975,16.295,79799.0
2021-06-24,16.39,16.455,16.015,16.315,95853.0
2021-06-25,16.425,16.52,16.045,16.155,50206.0
2021-06-28,16.145,16.35,15.555,15.63,75402.0
2021-06-29,15.63,15.97,15.545,15.77,71546.0
2021-06-30,15.83,16.09,15.745,15.92,47240.0
2021-07-02,15.93,16.1,15.78,16.1,36559.0
2021-07-05,16.1,16.305,15.94,16.06,36367.0
2021-07-06,15.975,16.24,15.715,15.735,83572.0
2021-07-07,15.705,16.06,15.545,15.81,61382.0
2021-07-08,15.53,15.735,15.285,15.67,62251.0
2021-07-09,16.05,16.06,15.4,15.64,50647.0
2021-07-12,15.445,15.93,15.405,15.585,106076.0
2021-07-13,15.63,15.725,15.305,15.435,136367.0
2021-07-14,15.39,15.5,15.07,15.315,56902.0
2021-07-15,15.24,15.975,15.24,15.92,73603.0
2021-07-16,16.05,16.155,15.575,15.68,103512.0
2021-07-19,15.285,15.415,14.735,14.865,239012.0
2021-07-20,14.96,15.37,14.67,15.115,92213.0
2021-07-21,15.455,15.67,15.22,15.595,68144.0
2021-07-22,15.585,15.81,15.405,15.595,67079.0
2021-07-23,15.565,15.65,15.2,15.23,41596.0
2021-07-26,15.48,15.67,15.155,15.615,75106.0
2021-07-27,15.745,15.755,15.315,15.62,102141.0
2021-07-28,15.695,16.08,15.615,15.96,100865.0
2021-07-29,16.2,16.325,15.96,16.145,142975.0
2021-07-30,16.08,16.265,15.77,15.985,146577.0
2021-08-03,16.005,16.125,15.54,15.95,103442.0
2021-08-04,16.035,16.06,15.415,15.52,61973.0
2021-08-05,15.53,15.77,15.33,15.725,85682.0
2021-08-06,15.605,15.975,15.455,15.64,74629.0
2021-08-09,15.35,15.425,15.015,15.21,76796.0
2021-08-10,15.48,16.12,15.425,15.92,211056.0
2021-08-11,15.905,16.38,15.77,16.295,64672.0
2021-08-12,16.335,16.625,16.035,16.575,152682.0
2021-08-13,16.54,16.97,16.54,16.745,66143.0
2021-08-16,16.64,16.95,16.55,16.82,101754.0
2021-08-17,16.67,16.78,16.035,16.21,80240.0
2021-08-18,15.94,16.265,15.715,15.77,48991.0
2021-08-19,15.425,15.895,14.64,14.705,147340.0
2021-08-20,14.745,14.94,14.52,14.615,64550.0
2021-08-23,14.94,15.2,14.685,14.985,73917.0
2021-08-24,15.05,15.39,14.92,15.285,74409.0
2021-08-25,15.295,15.565,15.23,15.26,43697.0
2021-08-26,15.21,15.325,14.92,14.985,42999.0
2021-08-27,15.06,15.415,15.05,15.285,48927.0
2021-08-30,15.36,15.7,15.315,15.52,34584.0
2021-08-31,15.52,15.65,15.21,15.295,62865.0
2021-09-01,15.285,15.35,15.08,15.175,38292.0
2021-09-02,15.21,15.595,14.91,15.025,77542.0
2021-09-03,15.03,15.765,14.89,15.67,48975.0
2021-09-07,15.52,15.775,15.09,15.36,107088.0
2021-09-08,15.39,15.49,14.865,14.955,54521.0
2021-09-09,14.95,15.34,14.855,15.25,46622.0
2021-09-10,15.425,16.02,15.425,15.72,59879.0
2021-09-13,15.775,15.96,15.37,15.565,57001.0
2021-09-14,15.445,15.7,15.18,15.475,37168.0
2021-09-15,15.475,15.54,15.19,15.435,63416.0
2021-09-16,15.265,15.49,14.93,15.175,48084.0
2021-09-17,15.175,15.175,14.645,14.73,83875.0
2021-09-20,14.58,14.645,14.16,14.45,111874.0
2021-09-21,14.545,14.74,14.085,14.49,141858.0
2021-09-22,14.72,14.965,14.555,14.675,50695.0
2021-09-23,14.695,14.845,14.555,14.685,31919.0
2021-09-24,14.59,14.79,14.495,14.555,40763.0
2021-09-27,14.505,14.845,14.355,14.76,57868.0
2021-09-28,14.88,14.88,14.505,14.72,49441.0
2021-09-29,14.77,14.77,14.17,14.345,64186.0
2021-09-30,14.385,14.78,14.27,14.62,62938.0
2021-10-01,14.64,14.84,14.42,14.59,61593.0
2021-10-04,14.6,14.815,14.14,14.32,50473.0
2021-10-05,14.32,14.47,14.01,14.46,45969.0
2021-10-06,14.395,14.555,14.17,14.48,37988.0
2021-10-07,14.57,14.955,14.57,14.9,62657.0
2021-10-08,14.975,15.09,14.845,14.965,41668.0
2021-10-12,15.025,16.055,15.025,16.055,100720.0
2021-10-13,15.98,16.28,15.64,16.17,119960.0
2021-10-14,16.485,16.645,15.65,15.725,127797.0
2021-10-15,15.67,15.785,15.05,15.08,125862.0
2021-10-18,15.105,15.54,14.955,15.435,80485.0
2021-10-19,15.5,15.565,15.21,15.55,84251.0
2021-10-20,15.49,15.51,15.21,15.335,66980.0
2021-10-21,15.275,15.625,15.18,15.21,79964.0
2021-10-22,15.275,15.325,15.015,15.265,63646.0
2021-10-25,15.325,15.69,15.255,15.575,57113.0
2021-10-26,15.55,15.725,15.305,15.53,55228.0
2021-10-27,15.41,15.435,15.04,15.05,73224.0
2021-10-28,15.08,15.19,14.9,15.015,105355.0
2021-10-29,14.91,15.19,14.79,14.845,67701.0
2021-11-01,14.88,15.09,14.58,14.845,121949.0
2021-11-02,14.76,14.845,14.3,14.345,131680.0
2021-11-03,14.28,14.58,14.03,14.13,105083.0
2021-11-04,14.14,14.47,14.105,14.45,115418.0
2021-11-05,14.43,14.57,14.27,14.33,53857.0
2021-11-08,14.335,14.75,14.255,14.75,431911.0
2021-11-09,14.75,15.025,14.365,14.965,171267.0
2021-11-10,15.015,15.315,14.73,14.78,169336.0
2021-11-11,14.93,15.64,14.715,14.74,282468.0
2021-11-12,14.73,16.31,14.72,16.045,315209.0
2021-11-15,15.895,16.095,15.4,15.605,217083.0
2021-11-16,15.625,15.745,15.025,15.115,88597.0
2021-11-17,15.165,15.415,14.815,14.865,86535.0
2021-11-18,14.93,15.155,14.75,14.825,81830.0
2021-11-19,14.705,14.975,14.545,14.95,101737.0
2021-11-22,14.94,15.435,14.74,15.425,120147.0
2021-11-23,15.4,16.195,15.4,16.195,150108.0
2021-11-24,15.96,16.01,14.965,15.125,189616.0
2021-11-25,15.115,15.41,14.875,14.93,32813.0
2021-11-26,14.695,15.055,14.41,14.48,100706.0
2021-11-29,14.77,14.895,14.29,14.76,149326.0
2021-11-30,14.58,15.26,14.525,15.215,187353.0
2021-12-01,15.32,15.76,14.665,14.81,285638.0
2021-12-02,14.82,15.385,14.695,14.97,244959.0
2021-12-03,15.055,15.325,14.365,14.64,213913.0
2021-12-06,14.65,15.015,14.505,14.95,125993.0
2021-12-07,15.1,15.495,15.035,15.11,84043.0
2021-12-08,15.08,15.61,14.865,15.395,129678.0
2021-12-09,15.24,15.515,14.91,15.515,204286.0
2021-12-10,15.515,15.78,15.29,15.655,135805.0
2021-12-13,15.75,15.885,15.42,15.725,175245.0
2021-12-14,15.61,15.65,14.905,14.995,101476.0
2021-12-15,15.025,15.025,14.41,14.715,195933.0
2021-12-16,14.82,15.76,14.82,15.355,200748.0
2021-12-17,15.545,15.545,14.735,14.75,174351.0
2021-12-20,14.715,14.95,14.525,14.8,109532.0
2021-12-21,14.98,15.655,14.98,15.165,108413.0
2021-12-22,15.15,15.91,15.14,15.825,148095.0
2021-12-23,15.885,16.155,15.715,16.07,150506.0
2021-12-24,16.205,16.335,15.855,16.205,19513.0
2021-12-29,16.165,16.65,16.155,16.47,148829.0
2021-12-30,16.495,16.695,16.45,16.505,64595.0
2021-12-31,16.61,16.61,16.315,16.42,35598.0
2022-01-04,16.42,16.78,16.27,16.73,122545.0
2022-01-05,16.77,17.28,16.62,16.815,168481.0
2022-01-06,16.61,16.61,15.98,16.11,163644.0
2022-01-07,16.08,16.08,15.58,15.75,60155.0
2022-01-10,15.61,15.885,15.58,15.81,56788.0
2022-01-11,15.865,16.225,15.75,16.175,91713.0
2022-01-12,16.3,16.545,16.015,16.25,218824.0
2022-01-13,16.205,16.665,16.055,16.345,133581.0
2022-01-14,16.195,16.3,15.79,16.155,87025.0
2022-01-17,16.09,16.485,16.07,16.43,28277.0
2022-01-18,16.27,16.685,16.215,16.3,97434.0
2022-01-19,16.64,17.42,16.45,17.3,209631.0
2022-01-20,17.43,17.845,17.185,17.31,156313.0
2022-01-21,17.13,17.215,15.885,15.96,187487.0
2022-01-24,15.8,16.09,15.29,15.75,199543.0
2022-01-25,15.845,16.025,15.495,15.92,154822.0
2022-01-26,16.15,16.505,15.95,16.215,216515.0
2022-01-27,16.3,16.45,15.96,15.97,154838.0
2022-01-28,15.865,16.41,15.79,16.41,137934.0
2022-01-31,16.325,17.055,16.155,16.64,312200.0
2022-02-01,16.715,17.015,16.325,16.57,117615.0
2022-02-02,16.61,17.065,16.4,16.855,71875.0
2022-02-03,16.77,17.11,16.505,16.855,129376.0
2022-02-04,16.845,17.45,16.845,17.45,142662.0
2022-02-07,17.46,17.825,17.345,17.58,94367.0
2022-02-08,17.685,18.26,17.43,18.24,264187.0
2022-02-09,18.25,19.07,17.975,18.95,226368.0
2022-02-10,18.865,19.315,18.665,19.1,285153.0
2022-02-11,19.005,19.845,18.865,19.675,210183.0
2022-02-14,19.73,20.175,19.715,19.995,203371.0
2022-02-15,19.985,20.335,19.815,20.055,156954.0
2022-02-16,20.09,20.165,19.715,19.8,143864.0
2022-02-17,19.76,19.855,19.525,19.525,140001.0
2022-02-18,19.62,20.035,19.41,19.535,104489.0
2022-02-22,19.6,19.9,19.355,19.685,130618.0
2022-02-23,20.06,20.07,19.535,19.825,78543.0
2022-02-24,19.655,20.12,19.57,19.75,149724.0
2022-02-25,19.865,20.375,19.815,20.375,108284.0
2022-02-28,20.215,20.63,19.975,20.63,171843.0
2022-03-01,20.665,20.92,19.985,20.135,225535.0
2022-03-02,20.165,21.145,20.135,21.07,175814.0
2022-03-03,21.06,22.175,20.92,22.175,249380.0
2022-03-04,22.165,22.78,21.805,22.655,235972.0
2022-03-07,22.625,23.11,22.59,22.995,243166.0
2022-03-08,23.025,24.22,22.485,22.95,319477.0
2022-03-09,22.91,22.975,22.13,22.55,146102.0
2022-03-10,22.27,23.525,22.12,23.495,334798.0
2022-03-11,23.485,23.56,22.535,22.55,128151.0
2022-03-14,22.6,23.465,21.61,21.77,191189.0
2022-03-15,21.695,21.95,21.09,21.93,229838.0
2022-03-16,21.975,22.345,21.285,21.815,124521.0
2022-03-17,22.035,22.79,21.825,22.545,201600.0
2022-03-18,22.46,22.705,22.26,22.26,76188.0
2022-03-21,22.43,23.165,22.26,23.025,196789.0
2022-03-22,22.99,23.035,22.46,22.515,71455.0
2022-03-23,22.96,23.055,22.42,23.035,52347.0
2022-03-24,23.215,24.135,23.18,24.02,231064.0
2022-03-25,23.785,24.165,22.495,22.65,117584.0
2022-03-28,22.62,22.755,22.005,22.405,98592.0
2022-03-29,22.06,22.64,21.91,22.585,73714.0
2022-03-30,22.565,22.95,22.41,22.565,59002.0
2022-03-31,22.565,22.98,22.47,22.8,60032.0
2022-04-01,22.77,23.555,22.725,23.245,111415.0
2022-04-04,23.435,23.605,22.335,22.44,101988.0
2022-04-05,22.45,22.675,21.9,22.14,88365.0
2022-04-06,22.08,22.505,21.9,22.175,101109.0
2022-04-07,22.145,23.035,22.14,22.915,93710.0
2022-04-08,23.055,23.205,22.47,23.035,105422.0
2022-04-11,22.925,22.99,22.205,22.705,81524.0
2022-04-12,22.735,22.94,22.365,22.735,86641.0
2022-04-13,22.885,23.445,22.885,23.395,93843.0
2022-04-14,23.605,23.605,22.94,23.225,81045.0
2022-04-18,23.37,24.23,23.31,24.21,134997.0
2022-04-19,24.03,24.325,23.585,23.775,125467.0
2022-04-20,23.725,23.925,22.99,23.575,75649.0
2022-04-21,23.745,23.745,21.135,21.325,211119.0
2022-04-22,21.04,21.845,20.465,20.53,149623.0
2022-04-25,20.19,20.235,19.28,20.085,219449.0
2022-04-26,20.73,20.73,19.51,19.725,136436.0
2022-04-27,19.765,20.425,19.765,20.105,93210.0
2022-04-28,20.36,20.745,19.925,20.615,119832.0
2022-04-29,20.87,21.2,20.265,20.285,118205.0
2022-05-02,20.285,20.435,19.31,19.765,170865.0
2022-05-03,19.83,20.075,19.61,19.755,71119.0
2022-05-04,19.67,20.065,19.12,19.85,144100.0
2022-05-05,20.055,20.14,19.005,19.375,127939.0
2022-05-06,19.32,19.755,19.11,19.62,142165.0
2022-05-09,19.205,19.425,18.705,19.045,234277.0
2022-05-10,19.27,19.425,18.39,18.465,251455.0
2022-05-11,18.79,19.045,18.115,18.185,184879.0
2022-05-12,17.91,17.91,17.075,17.145,250367.0
2022-05-13,17.21,18.09,17.15,17.785,104559.0
2022-05-16,17.785,18.115,17.58,18.005,99338.0
2022-05-17,18.285,18.865,18.135,18.865,103969.0
2022-05-18,19.015,19.015,17.87,18.115,86778.0
2022-05-19,18.125,18.76,17.815,18.505,113603.0
2022-05-20,18.55,18.685,18.165,18.55,115457.0
2022-05-24,18.57,18.91,18.21,18.665,134107.0
2022-05-25,18.6,18.705,17.92,18.185,127110.0
2022-05-26,18.26,18.63,17.975,18.43,228215.0
2022-05-27,18.55,19.175,18.125,19.065,333890.0
2022-05-30,19.065,19.34,18.545,18.545,43723.0
2022-05-31,18.545,18.62,18.06,18.39,238977.0
2022-06-01,18.45,18.57,17.995,18.21,89246.0
2022-06-02,18.315,19.515,18.315,19.51,324757.0
2022-06-03,19.31,19.395,18.695,18.79,65283.0
2022-06-06,19.015,19.405,18.705,19.25,93621.0
2022-06-07,19.205,19.235,18.9,19.13,90602.0
2022-06-08,19.185,19.28,18.57,18.675,252333.0
2022-06-09,18.545,18.825,18.305,18.41,280507.0
2022-06-10,18.185,18.695,18.11,18.655,116889.0
2022-06-13,18.175,18.575,17.75,17.775,98640.0
2022-06-14,18.13,18.13,17.36,17.48,90809.0
2022-06-15,17.67,18.165,17.55,18.07,133129.0
2022-06-16,17.815,17.995,17.33,17.52,123829.0
2022-06-17,17.55,17.95,17.11,17.86,261653.0
2022-06-20,17.995,18.045,17.69,17.89,30756.0
2022-06-21,17.95,18.5,17.935,18.3,117799.0
2022-06-22,17.68,17.94,17.465,17.51,155968.0
2022-06-23,17.55,17.665,16.865,17.0,145979.0
2022-06-24,17.11,17.665,16.905,17.425,111984.0
2022-06-27,17.51,18.165,17.34,18.08,85395.0
2022-06-28,18.24,18.55,17.94,18.365,170125.0
2022-06-29,18.395,18.68,17.33,17.445,91615.0
2022-06-30,17.31,17.33,16.63,17.225,155839.0
2022-07-04,17.225,17.625,16.91,17.19,63601.0
2022-07-05,16.98,17.3,15.945,15.99,172758.0
2022-07-06,15.935,15.935,15.09,15.505,247659.0
2022-07-07,15.735,16.21,15.525,15.99,133736.0
2022-07-08,16.03,16.255,15.745,15.98,150336.0
2022-07-11,15.755,15.97,15.29,15.335,119550.0
2022-07-12,15.155,15.24,14.88,15.08,103977.0
2022-07-13,15.015,15.45,14.935,15.31,92650.0
2022-07-14,14.84,15.325,14.84,15.165,249407.0
2022-07-15,15.3,15.86,14.985,15.86,175197.0
2022-07-18,15.97,16.335,15.905,16.17,131828.0
2022-07-19,16.05,16.275,15.48,15.99,121538.0
2022-07-20,15.99,16.18,15.505,15.81,59988.0
2022-07-21,15.755,16.065,15.67,16.065,71875.0
2022-07-22,16.16,16.35,15.48,15.515,92043.0
2022-07-25,15.505,15.85,15.25,15.68,62914.0
2022-07-26,15.715,15.935,15.175,15.325,79109.0
2022-07-27,15.31,16.285,15.3,16.17,161521.0
2022-07-28,16.59,16.78,16.22,16.43,93960.0
2022-07-29,16.505,17.465,16.505,17.37,99334.0
2022-08-02,17.35,17.36,16.905,16.96,106538.0
2022-08-03,17.005,17.035,16.305,16.44,85697.0
2022-08-04,16.465,16.905,16.42,16.77,36965.0
2022-08-05,16.63,17.065,16.57,17.0,42736.0
2022-08-08,17.205,17.72,17.095,17.475,156279.0
2022-08-09,17.16,17.475,16.98,17.055,177162.0
2022-08-10,17.13,17.74,17.12,17.35,113627.0
2022-08-11,17.435,17.665,17.14,17.215,60002.0
2022-08-12,17.32,17.52,17.14,17.52,94539.0
2022-08-15,17.255,17.285,16.99,17.015,125548.0
2022-08-16,17.015,17.385,16.97,17.37,86543.0
2022-08-17,17.13,17.255,16.905,17.12,117365.0
2022-08-18,17.1,17.435,17.095,17.16,51870.0
2022-08-19,17.045,17.255,16.705,16.885,50409.0
2022-08-22,16.725,16.99,16.495,16.885,73178.0
2022-08-23,17.005,17.87,17.005,17.795,83390.0
2022-08-24,17.72,18.06,17.72,18.005,34937.0
2022-08-25,18.12,18.385,18.11,18.355,46345.0
2022-08-26,18.325,18.47,18.07,18.365,96449.0
2022-08-29,18.225,18.415,18.07,18.26,134628.0
2022-08-30,18.145,18.365,17.345,17.63,54246.0
2022-08-31,17.545,17.67,17.345,17.46,48012.0
2022-09-01,17.165,17.46,16.765,16.895,89254.0
2022-09-02,17.165,17.565,17.02,17.44,65842.0
2022-09-06,17.555,18.29,17.3,17.585,65506.0
2022-09-07,17.545,17.785,17.315,17.67,111884.0
2022-09-08,17.735,17.89,17.545,17.715,163215.0
2022-09-09,17.595,18.555,17.565,18.555,92469.0
2022-09-12,18.595,18.895,18.47,18.845,86901.0
2022-09-13,18.5,18.9,18.33,18.365,90069.0
2022-09-14,18.415,18.585,17.48,17.595,76351.0
2022-09-15,17.405,17.405,16.84,16.84,114569.0
2022-09-16,16.735,17.115,16.64,16.88,113981.0
2022-09-19,16.84,17.27,16.695,17.195,104574.0
2022-09-20,17.105,17.305,16.925,17.28,47856.0
2022-09-21,17.165,17.525,16.975,17.165,92429.0
2022-09-22,17.25,17.345,16.915,17.08,55570.0
2022-09-23,16.67,16.745,16.2,16.59,138458.0
2022-09-26,16.27,16.88,16.07,16.18,178105.0
2022-09-27,16.305,16.945,16.2,16.82,121299.0
2022-09-28,16.765,17.365,16.755,17.335,106004.0
2022-09-29,17.125,18.155,17.125,18.12,233522.0
2022-09-30,17.995,18.72,17.88,18.46,157839.0
2022-10-03,18.64,19.635,18.555,19.425,205399.0
2022-10-04,19.53,19.91,19.3,19.53,127148.0
2022-10-05,19.255,19.49,19.195,19.405,131945.0
2022-10-06,19.035,19.615,19.035,19.165,47631.0
2022-10-07,18.995,19.035,18.27,18.32,28728.0
2022-10-11,17.975,18.24,17.735,17.86,62579.0
2022-10-12,17.9,18.175,17.755,18.175,112958.0
2022-10-13,17.605,18.7,17.605,18.595,108797.0
2022-10-14,18.545,18.68,18.025,18.06,43104.0
2022-10-17,18.405,18.775,18.24,18.385,50743.0
2022-10-18,18.48,18.775,17.985,18.365,114945.0
2022-10-19,18.355,18.86,18.135,18.7,59836.0
2022-10-20,18.835,19.195,18.605,18.795,106229.0
2022-10-21,18.94,19.95,18.53,19.87,114931.0
2022-10-24,19.92,20.34,19.55,19.655,84002.0
2022-10-25,19.665,19.975,19.5,19.615,84682.0
2022-10-26,19.69,20.55,19.615,20.18,83227.0
2022-10-27,20.395,20.425,20.065,20.255,68896.0
2022-10-28,20.205,20.215,19.76,20.08,67665.0
2022-10-31,20.16,20.445,19.785,20.33,71743.0
2022-11-01,20.49,21.17,20.185,21.105,74024.0
2022-11-02,20.98,21.6,20.655,20.675,114467.0
2022-11-03,20.635,20.98,20.36,20.395,132439.0
2022-11-04,21.205,22.15,21.12,21.79,127689.0
2022-11-07,21.865,22.16,21.55,21.78,266571.0
2022-11-08,21.835,22.41,21.715,22.335,603642.0
2022-11-09,21.79,22.885,21.56,22.285,155659.0
2022-11-10,22.645,23.265,20.235,20.265,154927.0
2022-11-11,20.625,21.235,20.625,21.17,124919.0
2022-11-14,21.025,21.455,20.835,21.275,57547.0
2022-11-15,21.515,21.655,21.12,21.32,68137.0
2022-11-16,21.265,21.475,20.53,20.635,45446.0
2022-11-17,20.265,20.835,20.265,20.71,61274.0
2022-11-18,20.57,20.75,20.49,20.71,31627.0
2022-11-21,20.38,20.73,19.87,20.225,50146.0
2022-11-22,20.485,20.815,20.075,20.53,40171.0
2022-11-23,20.36,20.95,20.36,20.9,47009.0
2022-11-24,20.5,20.92,20.5,20.92,40845.0
2022-11-25,20.78,21.005,20.35,20.71,39520.0
2022-11-28,20.455,20.98,19.86,20.005,46007.0
2022-11-29,20.18,20.465,19.985,20.34,49179.0
2022-11-30,20.505,21.04,20.35,21.02,75555.0
2022-12-01,21.26,21.5,21.125,21.26,64803.0
2022-12-02,21.02,21.785,21.01,21.66,50005.0
2022-12-05,21.73,21.95,21.08,21.145,43155.0
2022-12-06,21.135,21.71,20.925,20.925,48989.0
2022-12-07,20.905,21.575,20.905,21.555,61559.0
2022-12-08,21.605,21.98,21.135,21.135,42304.0
2022-12-09,21.345,21.72,21.29,21.325,45583.0
2022-12-12,21.31,21.375,20.77,21.0,38427.0
2022-12-13,21.335,21.555,20.925,21.06,57816.0
2022-12-14,21.06,21.45,20.84,21.135,77598.0
2022-12-15,21.06,21.72,20.98,21.425,72258.0
2022-12-16,21.395,21.91,20.82,21.835,88388.0
2022-12-19,21.93,21.94,20.865,20.965,48748.0
2022-12-20,20.955,21.335,20.955,21.28,38024.0
2022-12-21,21.31,21.555,21.24,21.395,49122.0
2022-12-22,21.325,21.545,20.63,20.99,50746.0
2022-12-23,20.99,20.99,20.55,20.84,32038.0
2022-12-28,20.84,21.75,20.685,21.575,103436.0
2022-12-29,21.635,21.875,21.125,21.185,37074.0
2022-12-30,21.315,21.66,21.175,21.26,40008.0
2023-01-03,21.45,21.54,20.695,20.895,54055.0
2023-01-04,21.04,21.04,20.245,20.77,64880.0
2023-01-05,20.715,21.05,20.475,20.945,45036.0
2023-01-06,21.06,21.585,21.06,21.43,52816.0
2023-01-09,21.46,22.525,21.45,22.025,89256.0
2023-01-10,22.11,22.79,22.015,22.695,58872.0
2023-01-11,22.715,22.715,21.775,21.89,69423.0
2023-01-12,21.875,22.715,21.46,22.655,90940.0
2023-01-13,22.6,22.94,22.305,22.81,40680.0
2023-01-16,22.725,22.925,22.12,22.32,30190.0
2023-01-17,22.19,22.495,21.575,21.71,44009.0
2023-01-18,21.9,22.305,21.625,21.835,62402.0
2023-01-19,21.775,22.295,21.775,21.825,50824.0
2023-01-20,21.875,22.17,21.75,21.815,39382.0
2023-01-23,21.825,21.875,21.45,21.75,47043.0
2023-01-24,21.68,21.68,21.175,21.605,51197.0
2023-01-25,21.53,21.795,21.2,21.25,91654.0
2023-01-26,21.21,21.25,20.655,21.145,81496.0
2023-01-27,20.83,21.21,20.645,20.98,75768.0
2023-01-30,21.05,21.46,20.58,20.98,58350.0
2023-01-31,21.01,21.795,20.945,21.405,81624.0
2023-02-01,21.355,21.805,21.175,21.595,204100.0
2023-02-02,21.5,21.68,20.485,20.61,77317.0
2023-02-03,20.55,21.46,20.55,21.24,106555.0
2023-02-06,20.99,21.105,20.645,20.86,103763.0
2023-02-07,20.935,21.175,20.62,20.915,77703.0
2023-02-08,21.135,21.145,20.79,20.86,42719.0
2023-02-09,21.06,21.345,20.465,20.485,67566.0
2023-02-10,20.525,20.895,20.14,20.465,83841.0
2023-02-13,20.465,20.475,19.795,20.055,70452.0
2023-02-14,20.09,20.735,20.055,20.685,68918.0
2023-02-15,20.265,20.655,20.265,20.38,65771.0
2023-02-16,20.34,21.07,20.34,20.655,188669.0
2023-02-17,20.525,20.63,20.15,20.37,41483.0
2023-02-21,20.17,20.76,20.075,20.195,114385.0
2023-02-22,20.14,20.475,19.995,20.33,154971.0
2023-02-23,20.35,20.715,19.91,20.32,62804.0
2023-02-24,19.96,20.33,19.92,20.205,46553.0
2023-02-27,20.305,20.655,20.025,20.475,279766.0
2023-02-28,20.455,20.935,20.005,20.725,64845.0
2023-03-01,20.885,21.49,20.885,21.47,85511.0
2023-03-02,21.04,21.835,21.04,21.795,49447.0
2023-03-03,21.9,22.705,21.06,22.58,84366.0
2023-03-06,22.42,22.475,22.055,22.235,55719.0
2023-03-07,22.065,22.095,21.2,21.605,61936.0
2023-03-08,21.07,22.045,20.86,21.345,126321.0
2023-03-09,21.45,21.855,20.98,21.0,105463.0
2023-03-10,20.955,21.345,20.925,21.185,131039.0
2023-03-13,20.935,21.775,20.83,21.335,147601.0
2023-03-14,21.385,22.14,21.385,21.635,112339.0
2023-03-15,21.715,22.135,20.865,20.965,112439.0
2023-03-16,21.125,21.24,20.52,21.24,171591.0
2023-03-17,21.415,21.97,21.135,21.79,73271.0
2023-03-20,22.01,22.385,21.58,21.855,142658.0
2023-03-21,21.83,21.915,21.03,21.145,55919.0
2023-03-22,20.945,21.405,20.905,21.26,126045.0
2023-03-23,21.28,21.425,20.965,21.105,57583.0
2023-03-24,20.945,21.02,20.56,21.02,141240.0
2023-03-27,20.83,21.205,20.415,20.975,97584.0
2023-03-28,20.895,21.01,20.56,20.625,49188.0
2023-03-29,20.655,21.55,20.61,21.345,80597.0
2023-03-30,21.51,21.865,21.27,21.58,85241.0
2023-03-31,21.31,22.085,21.31,22.085,125798.0
2023-04-03,22.095,22.095,21.47,21.835,129156.0
2023-04-04,21.77,22.0,21.25,21.705,46586.0
2023-04-05,21.715,21.905,21.53,21.615,48470.0
2023-04-06,21.56,21.735,21.33,21.705,41582.0
2023-04-10,21.615,21.715,21.27,21.54,40241.0
2023-04-11,21.655,21.655,21.225,21.47,55372.0
2023-04-12,21.425,21.955,21.215,21.695,81693.0
2023-04-13,22.085,22.085,21.605,21.665,52212.0
2023-04-14,21.74,22.03,21.33,21.52,93272.0
2023-04-17,21.52,21.52,20.8,21.02,93007.0
2023-04-18,20.99,21.73,20.625,21.58,92266.0
2023-04-19,20.945,21.48,20.935,21.435,83265.0
2023-04-20,21.415,21.5,20.83,20.83,54989.0
2023-04-21,20.705,20.955,20.61,20.8,77703.0
2023-04-24,20.8,20.85,20.35,20.445,70947.0
2023-04-25,20.36,20.6,20.135,20.6,64433.0
2023-04-26,20.675,20.855,20.475,20.79,82676.0
2023-04-27,20.705,20.855,20.52,20.81,48981.0
2023-04-28,20.715,20.715,19.905,20.415,116571.0
2023-05-01,20.27,20.77,20.27,20.52,46970.0
2023-05-02,20.5,20.915,20.27,20.895,81152.0
2023-05-03,20.705,20.875,20.425,20.465,35503.0
2023-05-04,20.245,20.695,20.245,20.445,78266.0
2023-05-05,20.435,20.855,20.26,20.675,72711.0
2023-05-08,20.675,20.99,20.55,20.81,46580.0
2023-05-09,20.85,21.02,20.465,20.475,61604.0
2023-05-10,20.55,20.975,20.415,20.58,63435.0
2023-05-11,20.52,20.675,19.62,20.04,147674.0
2023-05-12,20.145,20.715,20.125,20.54,42241.0
2023-05-15,20.485,21.32,20.385,20.85,62985.0
2023-05-16,20.61,21.01,20.55,20.77,47290.0
2023-05-17,20.78,21.02,20.51,20.8,60404.0
2023-05-18,20.75,21.09,20.665,21.0,55402.0
2023-05-19,20.99,21.185,20.885,21.125,44415.0
2023-05-23,20.81,21.375,20.735,21.125,61944.0
2023-05-24,21.135,21.385,20.395,20.58,109828.0
2023-05-25,20.375,20.85,20.32,20.395,60690.0
2023-05-26,20.59,21.02,20.59,20.695,43300.0
2023-05-29,20.77,20.77,20.58,20.61,4044.0
2023-05-30,20.695,20.77,20.27,20.385,38167.0
2023-05-31,20.34,20.99,20.09,20.935,137130.0
2023-06-01,20.885,21.125,20.8,20.895,57669.0
2023-06-02,21.0,21.06,20.53,21.02,70463.0
2023-06-05,20.52,21.145,20.52,20.925,29268.0
2023-06-06,20.51,21.425,20.51,21.405,91765.0
2023-06-07,21.355,21.52,20.675,20.695,34344.0
2023-06-08,20.705,20.82,20.645,20.82,35910.0
2023-06-09,20.935,20.955,20.655,20.685,21483.0
2023-06-12,20.61,20.82,20.37,20.57,124101.0
2023-06-13,20.695,21.06,20.625,20.77,40594.0
2023-06-14,20.825,21.425,20.82,21.215,60029.0
2023-06-15,21.185,21.36,20.835,21.0,50418.0
2023-06-16,21.215,21.215,20.59,20.73,66689.0
2023-06-19,20.725,20.85,20.675,20.76,10920.0
2023-06-20,20.76,21.185,20.395,20.425,41017.0
2023-06-21,20.425,20.58,19.99,20.075,71364.0
2023-06-22,20.055,20.345,19.44,20.125,80462.0
2023-06-23,20.125,20.165,19.795,19.97,71945.0
2023-06-26,20.145,20.55,20.055,20.135,42438.0
2023-06-27,20.31,20.84,20.3,20.81,68836.0
2023-06-28,20.725,20.725,20.105,20.375,70064.0
2023-06-29,20.345,21.11,20.345,20.75,59316.0
2023-06-30,20.86,21.135,20.58,21.12,58036.0
2023-07-04,21.195,21.32,20.975,21.08,20699.0
2023-07-05,21.12,21.12,20.54,20.635,43238.0
2023-07-06,20.345,20.57,20.03,20.21,57112.0
2023-07-07,20.375,20.685,20.24,20.685,28620.0
2023-07-10,20.885,20.885,20.04,20.615,42102.0
2023-07-11,20.77,20.985,20.57,20.635,48935.0
2023-07-12,21.07,21.165,20.58,21.05,39279.0
2023-07-13,21.08,21.12,20.52,20.635,23426.0
2023-07-14,20.655,20.905,20.49,20.83,50210.0
2023-07-17,20.605,20.685,20.415,20.615,32309.0
2023-07-18,20.82,20.875,20.605,20.635,31930.0
2023-07-19,20.695,20.77,20.615,20.635,26327.0
2023-07-20,20.635,20.76,20.55,20.59,49099.0
2023-07-21,20.57,20.675,20.065,20.075,91241.0
2023-07-24,20.49,20.73,20.01,20.405,105332.0
2023-07-25,20.335,20.74,20.01,20.725,85237.0
2023-07-26,20.725,20.73,20.02,20.2,53351.0
2023-07-27,20.105,20.635,19.835,20.065,68608.0
2023-07-28,20.085,20.375,19.835,20.25,38907.0
2023-07-31,20.58,20.685,20.22,20.645,65098.0
2023-08-01,20.425,20.73,20.25,20.27,29327.0
2023-08-02,20.02,20.25,19.77,20.02,172794.0
2023-08-03,19.895,20.175,19.885,20.055,46993.0
2023-08-04,20.49,20.49,19.94,20.3,37393.0
2023-08-08,20.29,20.31,19.795,20.21,51931.0
2023-08-09,20.21,20.23,19.12,19.275,186132.0
2023-08-10,19.245,19.245,18.69,18.835,100847.0
2023-08-11,18.285,18.94,18.285,18.89,110912.0
2023-08-14,18.775,19.065,18.64,18.65,80532.0
2023-08-15,18.36,18.84,18.33,18.37,53834.0
2023-08-16,18.4,18.805,18.32,18.6,66838.0
2023-08-17,18.805,18.92,18.445,18.445,91720.0
2023-08-18,18.43,19.65,18.43,19.41,113565.0
2023-08-21,19.43,20.29,19.325,20.105,148358.0
2023-08-22,20.175,20.46,20.02,20.345,76776.0
2023-08-23,20.375,20.655,20.31,20.47,40077.0
2023-08-24,20.115,20.48,20.01,20.325,42084.0
2023-08-25,20.365,20.625,20.145,20.145,61411.0
2023-08-28,20.2,20.2,19.43,19.525,86835.0
2023-08-29,19.525,20.05,19.525,19.94,40585.0
2023-08-30,19.96,20.485,19.96,20.3,67869.0
2023-08-31,20.33,21.405,20.3,21.335,132128.0
2023-09-01,21.295,21.5,20.92,21.24,57495.0
2023-09-05,21.23,21.23,20.64,20.705,42118.0
2023-09-06,20.63,20.735,20.33,20.415,39642.0
2023-09-07,20.32,20.445,20.22,20.24,45357.0
2023-09-08,20.25,20.54,20.06,20.135,42129.0
2023-09-11,20.29,20.65,20.28,20.37,47632.0
2023-09-12,20.31,20.55,20.28,20.375,37670.0
2023-09-13,20.445,20.805,20.135,20.195,35834.0
2023-09-14,20.29,21.055,20.29,20.84,45941.0
2023-09-15,20.98,21.655,20.93,21.23,91397.0
2023-09-18,21.23,21.365,20.98,21.2,40492.0
2023-09-19,21.15,21.58,20.445,20.495,43950.0
2023-09-20,20.485,21.035,20.465,20.55,41929.0
2023-09-21,20.415,20.65,20.33,20.36,43531.0
2023-09-22,20.35,20.57,20.3,20.37,36005.0
2023-09-25,20.28,20.485,20.23,20.375,34199.0
2023-09-26,20.26,20.475,19.97,20.06,54556.0
2023-09-27,20.085,20.395,19.94,20.175,75497.0
2023-09-28,20.145,20.475,20.0,20.33,89277.0
2023-09-29,20.435,21.27,20.385,21.26,76334.0
2023-10-02,20.995,21.19,20.59,20.64,93525.0
2023-10-03,20.445,20.47,19.855,19.875,72967.0
2023-10-04,19.885,19.97,19.565,19.68,80603.0
2023-10-05,19.565,20.095,19.555,19.99,46098.0
2023-10-06,19.875,20.59,19.855,20.425,177551.0
2023-10-10,21.055,21.25,20.27,20.32,42865.0
2023-10-11,20.31,20.505,20.28,20.485,53263.0
2023-10-12,20.495,20.92,20.195,20.91,176163.0
2023-10-13,21.055,21.115,19.98,20.075,101772.0
2023-10-16,20.075,22.885,20.075,20.375,35055.0
2023-10-17,20.435,20.525,20.075,20.205,68210.0
2023-10-18,20.175,20.725,20.115,20.405,85106.0
2023-10-19,20.415,21.105,19.565,19.71,146411.0
2023-10-20,19.66,20.35,19.66,20.155,117913.0
2023-10-23,19.605,19.885,19.45,19.67,80064.0
2023-10-24,19.74,19.75,19.35,19.39,99089.0
2023-10-25,19.36,19.65,19.275,19.37,77039.0
2023-10-26,19.275,19.63,19.175,19.45,42889.0
2023-10-27,19.575,19.7,19.205,19.225,60935.0
2023-10-30,19.46,19.485,19.12,19.275,118547.0
2023-10-31,19.165,20.105,19.165,19.66,260155.0
2023-11-01,19.64,19.915,19.255,19.895,62530.0
2023-11-02,20.185,20.185,19.65,19.68,55795.0
2023-11-03,19.62,19.795,19.235,19.295,93431.0
2023-11-06,19.42,19.495,18.875,18.955,63783.0
2023-11-07,18.985,18.985,18.44,18.46,55613.0
2023-11-08,18.41,18.74,18.14,18.295,89211.0
2023-11-09,19.33,19.65,18.44,18.51,149528.0
2023-11-10,18.395,18.575,18.25,18.44,111402.0
2023-11-13,18.43,18.53,18.13,18.19,82820.0
2023-11-14,18.295,18.515,18.055,18.055,47653.0
2023-11-15,18.065,18.775,18.065,18.48,166123.0
2023-11-16,18.555,18.555,18.095,18.305,60021.0
2023-11-17,18.24,18.575,18.2,18.325,103498.0
2023-11-20,18.325,18.53,18.295,18.335,87583.0
2023-11-21,18.365,18.47,17.975,18.065,70097.0
2023-11-22,18.24,18.325,17.91,18.055,47655.0
2023-11-23,18.065,18.315,18.065,18.14,22489.0
2023-11-24,18.335,18.335,18.13,18.255,24804.0
2023-11-27,18.23,18.305,18.045,18.1,38627.0
2023-11-28,18.025,18.375,17.955,18.275,77818.0
2023-11-29,18.355,18.43,18.08,18.305,45698.0
2023-11-30,18.2,19.005,17.985,18.93,122269.0
2023-12-01,18.79,19.095,18.695,19.075,79399.0
2023-12-04,18.91,19.065,18.45,18.49,52220.0
2023-12-05,18.305,18.58,18.265,18.265,64992.0
2023-12-06,18.23,18.605,18.22,18.275,60437.0
2023-12-07,18.275,18.425,17.995,18.045,289506.0
2023-12-08,18.065,18.78,18.065,18.375,388229.0
2023-12-11,18.5,18.615,18.15,18.55,101900.0
2023-12-12,18.6,18.6,17.695,17.82,88701.0
2023-12-13,17.76,18.24,17.515,18.24,116962.0
2023-12-14,18.265,18.705,18.065,18.16,89616.0
2023-12-15,18.16,18.45,18.08,18.265,68652.0
2023-12-18,18.375,18.385,18.025,18.045,42282.0
2023-12-19,18.045,18.365,18.045,18.285,61174.0
2023-12-20,18.23,18.47,17.89,17.985,53077.0
2023-12-21,18.13,18.315,17.955,18.075,53615.0
2023-12-22,18.025,18.365,18.025,18.25,39489.0
2023-12-27,18.365,18.56,17.9,18.15,52418.0
2023-12-28,18.075,18.345,17.985,18.005,62414.0
2023-12-29,17.945,18.14,17.625,17.925,70608.0
2024-01-02,17.925,18.08,17.595,17.81,62005.0
2024-01-03,17.595,17.81,17.54,17.635,42893.0
2024-01-04,17.685,17.84,17.615,17.625,43678.0
2024-01-05,17.52,18.035,17.355,17.54,66120.0
2024-01-08,17.44,17.82,17.355,17.575,74408.0
2024-01-09,17.48,17.705,17.455,17.595,40822.0
2024-01-10,17.555,18.005,17.555,17.78,68983.0
2024-01-11,17.77,17.9,17.695,17.86,48356.0
2024-01-12,17.87,18.12,17.85,18.075,52961.0
2024-01-15,17.925,18.08,17.84,18.025,17419.0
2024-01-16,17.985,18.395,17.965,18.275,58102.0
2024-01-17,18.305,18.315,17.935,17.945,50702.0
2024-01-18,18.025,18.275,17.975,18.1,38235.0
2024-01-19,18.22,18.315,17.955,18.025,48645.0
2024-01-22,17.975,18.065,17.77,17.995,31732.0
2024-01-23,18.035,18.45,18.025,18.17,63916.0
2024-01-24,18.19,18.685,17.73,17.83,73355.0
2024-01-25,17.935,17.935,17.42,17.585,52443.0
2024-01-26,17.365,17.74,17.315,17.41,191800.0
2024-01-29,17.46,17.75,17.345,17.75,74226.0
2024-01-30,17.74,17.75,17.39,17.585,47957.0
2024-01-31,17.49,17.695,17.255,17.265,46796.0
2024-02-01,17.275,17.44,17.215,17.345,35178.0
2024-02-02,17.18,17.345,16.84,17.005,116851.0
2024-02-05,16.985,17.1,16.77,16.82,81700.0
2024-02-06,16.72,16.925,16.555,16.555,57565.0
2024-02-07,16.535,16.615,16.35,16.38,97394.0
2024-02-08,16.5,16.505,16.1,16.13,101675.0
2024-02-09,16.06,16.295,15.915,15.945,109910.0
2024-02-12,15.955,16.305,15.945,16.255,60176.0
2024-02-13,16.225,16.46,15.66,15.865,65280.0
2024-02-14,15.955,16.325,15.8,16.02,89143.0
2024-02-15,15.865,16.315,15.865,16.215,54437.0
2024-02-16,16.275,16.865,16.245,16.655,82722.0
2024-02-20,16.49,16.865,16.49,16.78,70026.0
2024-02-21,16.78,16.78,16.265,16.48,59469.0
2024-02-22,16.565,16.615,16.265,16.275,267649.0
2024-02-23,16.305,16.665,16.225,16.585,156520.0
2024-02-26,16.565,16.595,16.33,16.4,45142.0
2024-02-27,16.515,16.69,16.34,16.69,41121.0
2024-02-28,16.69,16.83,16.575,16.73,134265.0
2024-02-29,16.85,17.355,16.79,17.305,122294.0
2024-03-01,17.325,17.81,17.285,17.595,54354.0
2024-03-04,17.83,17.985,17.695,17.955,122653.0
2024-03-05,17.945,18.17,17.925,18.08,101060.0
2024-03-06,18.09,18.725,18.09,18.57,83141.0
2024-03-07,18.52,18.87,18.405,18.43,103958.0
2024-03-08,18.51,18.715,18.295,18.345,65573.0
2024-03-11,18.275,18.635,17.995,18.635,88032.0
2024-03-12,19.445,20.67,19.2,19.97,198879.0
2024-03-13,20.065,20.065,19.47,19.54,131286.0
2024-03-14,19.65,19.91,19.445,19.54,85674.0
2024-03-15,19.54,20.19,19.52,20.135,144999.0
2024-03-18,20.095,20.195,19.775,19.865,88690.0
2024-03-19,19.805,20.095,19.63,19.98,98898.0
2024-03-20,20.07,20.145,19.815,20.145,61699.0
2024-03-21,20.185,20.29,20.075,20.225,76851.0
2024-03-22,20.095,20.095,19.94,19.99,58146.0
2024-03-25,20.145,20.28,19.98,20.01,102629.0
2024-03-26,20.175,20.175,19.64,19.715,56384.0
2024-03-27,19.765,20.085,19.715,19.98,60855.0
2024-03-28,20.185,20.185,19.865,20.06,91979.0
2024-04-01,19.53,20.245,19.53,20.215,53790.0
2024-04-02,20.145,20.45,20.01,20.42,62866.0
2024-04-03,20.39,20.585,20.32,20.485,63939.0
2024-04-04,20.485,20.535,20.03,20.03,68227.0
2024-04-05,20.0,20.245,19.9,20.195,102406.0
2024-04-08,20.165,20.28,19.715,19.715,51874.0
2024-04-09,19.845,20.495,19.705,20.06,101871.0
2024-04-10,19.815,20.115,19.745,20.095,62265.0
2024-04-11,20.0,20.515,19.725,20.48,134882.0
2024-04-12,20.665,21.15,20.45,20.585,67619.0
2024-04-15,20.265,21.085,20.255,20.525,65188.0
2024-04-16,20.495,20.86,20.46,20.83,42233.0
2024-04-17,20.995,21.015,20.505,20.535,72822.0
2024-04-18,20.75,21.18,20.41,20.955,72552.0
2024-04-19,21.14,21.22,20.8,20.905,50766.0
2024-04-22,20.76,20.87,20.43,20.545,44723.0
2024-04-23,20.265,20.635,20.255,20.485,71395.0
2024-04-24,20.505,20.88,20.35,20.47,54276.0
2024-04-25,20.575,21.14,20.575,21.11,43310.0
2024-04-26,21.12,21.53,21.035,21.52,56229.0
2024-04-29,21.385,21.495,20.87,21.485,63806.0
2024-04-30,21.18,21.53,20.985,21.24,83695.0
2024-05-01,21.23,21.365,20.77,21.075,65120.0
2024-05-02,21.18,21.21,20.88,21.005,21459.0
2024-05-03,21.085,21.385,20.985,21.28,27301.0
2024-05-06,21.325,21.67,21.325,21.67,47833.0
2024-05-07,21.58,21.67,21.335,21.52,26878.0
2024-05-08,21.495,21.57,21.09,21.29,17507.0
2024-05-09,21.57,22.155,21.51,21.755,74261.0
2024-05-10,21.885,22.02,21.355,21.375,49419.0
2024-05-13,21.465,21.465,20.7,20.82,94412.0
2024-05-14,20.985,21.6,20.82,21.475,54094.0
2024-05-15,21.57,21.68,21.11,21.405,29758.0
2024-05-16,21.425,21.475,20.895,20.925,60502.0
2024-05-17,20.925,21.885,20.895,21.885,79002.0
2024-05-21,21.98,22.135,21.57,22.07,58900.0
2024-05-22,21.845,22.07,21.495,21.52,44363.0
2024-05-23,21.405,21.53,20.985,21.17,31679.0
2024-05-24,21.22,21.305,20.985,21.305,39217.0
2024-05-27,21.335,21.475,21.17,21.17,11788.0
2024-05-28,21.12,21.53,20.985,21.5,42718.0
2024-05-29,21.1,21.6,20.985,21.22,51498.0
2024-05-30,21.1,21.58,20.985,21.355,60135.0
2024-05-31,21.55,21.945,21.24,21.57,89300.0
2024-06-03,21.835,21.835,21.08,21.27,32693.0
2024-06-04,21.18,21.18,20.74,20.885,43452.0
2024-06-05,20.885,21.56,20.885,21.425,65978.0
2024-06-06,21.435,22.24,21.26,22.21,120224.0
2024-06-07,21.825,21.96,21.425,21.53,121049.0
2024-06-10,21.385,21.69,21.26,21.59,36547.0
2024-06-11,21.395,21.435,20.73,21.08,45348.0
2024-06-12,21.385,22.02,20.965,21.005,57024.0
2024-06-13,20.915,21.475,20.915,21.375,114187.0
2024-06-14,21.27,21.465,21.17,21.385,39064.0
2024-06-17,21.23,21.515,20.835,20.845,52543.0
2024-06-18,20.925,20.995,20.59,20.895,36614.0
2024-06-19,20.935,21.13,20.935,21.11,22552.0
2024-06-20,21.17,21.385,20.865,21.05,24408.0
2024-06-21,20.935,20.955,20.535,20.915,47761.0
2024-06-24,20.975,21.09,20.805,21.04,12974.0
2024-06-25,21.04,21.09,20.69,20.71,29180.0
2024-06-26,20.63,20.995,20.58,20.985,9841.0
2024-06-27,20.885,21.18,20.67,20.69,23160.0
2024-06-28,20.895,20.945,20.305,20.77,33663.0
2024-07-02,20.825,21.405,20.26,20.61,33155.0
2024-07-03,21.315,21.325,20.925,21.12,24245.0
2024-07-04,21.07,21.21,21.025,21.2,12658.0
2024-07-05,21.12,21.21,20.66,20.73,28176.0
2024-07-08,20.7,20.7,20.25,20.58,106267.0
2024-07-09,20.58,20.855,20.315,20.415,20548.0
2024-07-10,20.325,20.6,20.19,20.435,30765.0
2024-07-11,20.56,20.78,20.315,20.61,17068.0
2024-07-12,20.58,20.825,20.495,20.72,26604.0
2024-07-15,20.925,20.955,20.57,20.57,39540.0
2024-07-16,20.65,20.74,20.27,20.65,52637.0
2024-07-17,20.68,20.915,20.485,20.885,32829.0
2024-07-18,20.76,21.17,20.67,21.17,48162.0
2024-07-19,20.835,21.09,20.79,20.815,31374.0
2024-07-22,20.825,21.16,20.67,20.78,66701.0
2024-07-23,20.72,21.21,20.37,21.025,54115.0
2024-07-24,21.1,21.16,20.825,20.825,32735.0
2024-07-25,20.825,21.025,20.69,20.925,51683.0
2024-07-26,21.16,21.415,21.005,21.21,26303.0
2024-07-29,21.13,21.21,20.795,21.14,26027.0
2024-07-30,21.315,21.475,21.09,21.19,30313.0
2024-07-31,21.23,21.805,21.23,21.59,52192.0
2024-08-01,21.67,21.71,21.06,21.26,40635.0
2024-08-02,21.2,21.805,20.79,21.375,85223.0
2024-08-06,20.945,21.485,20.71,21.1,73633.0
2024-08-07,21.325,21.325,20.7,20.7,40905.0
2024-08-08,20.935,21.335,20.855,21.23,28570.0
2024-08-09,21.28,21.7,21.22,21.55,37133.0
2024-08-12,21.56,21.995,21.015,21.775,54094.0
2024-08-13,21.65,22.295,21.24,21.465,118542.0
2024-08-14,21.305,21.65,21.14,21.345,87117.0
2024-08-15,21.465,21.875,21.375,21.53,300358.0
2024-08-16,21.71,22.505,21.53,22.475,139926.0
2024-08-19,22.54,22.64,22.285,22.395,51139.0
2024-08-20,22.64,22.765,22.405,22.58,76997.0
2024-08-21,22.58,22.7,22.18,22.485,76698.0
2024-08-22,22.445,22.71,22.2,22.6,46665.0
2024-08-23,22.68,23.1,22.475,22.935,81741.0
2024-08-26,22.445,23.19,22.445,23.18,40672.0
2024-08-27,23.23,23.345,22.62,23.25,38356.0
2024-08-28,23.11,23.445,22.75,23.08,131945.0
2024-08-29,23.14,23.465,22.9,23.455,72408.0
2024-08-30,23.505,24.075,23.295,23.905,95309.0
2024-09-03,23.68,23.76,22.755,22.97,104117.0
2024-09-04,22.865,23.335,22.645,23.04,38298.0
2024-09-05,23.07,23.285,22.93,23.02,40334.0
2024-09-06,23.02,23.15,22.765,23.02,71142.0
2024-09-09,23.03,23.64,22.92,23.485,60498.0
2024-09-10,23.57,23.65,23.17,23.65,50001.0
2024-09-11,23.63,24.35,23.61,24.26,56679.0
2024-09-12,24.36,26.01,24.065,25.885,124882.0
2024-09-13,25.98,26.985,25.97,26.355,106845.0
2024-09-16,26.55,26.56,25.34,25.55,93020.0
2024-09-17,25.48,25.875,25.39,25.745,127234.0
2024-09-18,25.56,26.315,25.46,25.865,91316.0
2024-09-19,26.295,26.315,25.715,25.745,77683.0
2024-09-20,25.735,25.745,25.315,25.51,64150.0
2024-09-23,25.44,26.05,25.045,25.905,57151.0
2024-09-24,26.305,26.315,25.705,26.03,83982.0
2024-09-25,26.02,26.445,25.58,26.09,47119.0
2024-09-26,26.315,26.81,26.02,26.59,118479.0
2024-09-27,26.59,26.63,26.04,26.07,84519.0
2024-09-30,26.1,26.1,25.305,25.62,62435.0
2024-10-01,25.805,26.03,25.37,25.875,64610.0
2024-10-02,24.575,26.16,24.575,25.655,60006.0
2024-10-03,25.635,25.695,25.065,25.185,53850.0
2024-10-04,25.02,25.37,24.715,24.94,76806.0
2024-10-07,25.245,25.245,24.48,25.01,66482.0
2024-10-08,24.535,25.115,24.505,24.84,69611.0
2024-10-09,24.655,24.95,24.565,24.84,63249.0
2024-10-10,24.78,25.255,24.74,25.185,41281.0
2024-10-11,25.285,25.865,25.285,25.775,51682.0
2024-10-15,25.58,26.15,25.185,26.11,98792.0
2024-10-16,26.13,26.55,25.905,26.12,43738.0
2024-10-17,26.15,26.61,26.12,26.335,54688.0
2024-10-18,26.81,26.81,26.395,26.8,112209.0
2024-10-21,26.81,26.81,25.345,25.61,112896.0
2024-10-22,25.6,25.97,25.6,25.815,36340.0
2024-10-23,25.675,25.815,25.145,25.44,33125.0
2024-10-24,26.07,26.07,24.615,25.895,110766.0
2024-10-25,25.58,26.23,25.58,26.0,70058.0
2024-10-28,25.93,26.17,25.93,26.05,60350.0
2024-10-29,25.97,26.455,25.715,26.355,93207.0
2024-10-30,26.325,26.325,25.795,26.18,64414.0
2024-10-31,25.835,26.0,25.52,25.915,96076.0
2024-11-01,26.16,26.465,25.97,26.455,27965.0
2024-11-04,26.365,26.7,25.695,26.21,84520.0
2024-11-05,26.285,26.965,26.19,26.61,91635.0
2024-11-06,26.07,26.07,24.94,25.775,101892.0
2024-11-07,26.21,26.59,25.765,26.59,66232.0
2024-11-08,26.2,26.385,25.195,25.925,142823.0
2024-11-11,25.925,25.96,24.95,25.195,116105.0
2024-11-12,25.01,25.55,24.25,24.34,177675.0
2024-11-13,23.995,24.445,23.965,24.34,132998.0
2024-11-14,24.005,25.01,24.005,24.85,275841.0
2024-11-15,24.85,25.33,24.85,25.125,77903.0
2024-11-18,25.295,25.875,25.295,25.845,56275.0
2024-11-19,25.825,25.865,25.35,25.675,108098.0
2024-11-20,25.825,26.02,25.725,25.825,35530.0
2024-11-21,25.825,26.21,25.685,26.04,49091.0
2024-11-22,26.365,26.365,26.0,26.21,33083.0
2024-11-25,26.05,26.15,25.58,25.885,70487.0
2024-11-26,25.875,26.03,25.48,26.03,73133.0
2024-11-27,26.08,26.395,25.99,26.04,47742.0
2024-11-28,25.775,26.18,25.535,26.03,13273.0
2024-11-29,25.665,26.305,25.665,25.97,32693.0
2024-12-02,24.985,26.2,24.925,26.16,71415.0
2024-12-03,26.0,26.545,26.0,26.295,39459.0
2024-12-04,26.27,26.515,25.61,25.865,71101.0
2024-12-05,25.865,25.96,25.615,25.805,63711.0
2024-12-06,25.845,25.905,25.625,25.865,58156.0
2024-12-09,25.865,26.95,25.675,26.465,77143.0
2024-12-10,26.515,26.9,26.375,26.68,53857.0
2024-12-11,26.665,26.82,26.2,26.26,81922.0
2024-12-12,26.01,26.13,25.29,25.29,67288.0
2024-12-13,25.17,25.675,24.755,25.055,96875.0
2024-12-16,24.825,25.21,24.75,24.865,90023.0
2024-12-17,24.58,24.925,24.56,24.68,105532.0
2024-12-18,24.68,24.815,24.005,24.105,99978.0
2024-12-19,24.285,25.705,24.285,25.545,157417.0
2024-12-20,25.545,25.95,25.38,25.645,88537.0
2024-12-23,25.765,26.72,25.765,26.555,61739.0
2024-12-24,26.74,27.075,26.635,27.065,35821.0
2024-12-27,26.9,27.265,26.84,26.91,41242.0
2024-12-30,26.75,26.87,26.19,26.23,60681.0
2024-12-31,25.565,26.455,25.565,26.28,49533.0
2025-01-02,26.385,26.88,26.355,26.475,63019.0
2025-01-03,26.375,26.615,26.16,26.465,46785.0
2025-01-06,26.495,27.02,26.17,26.75,65162.0
2025-01-07,26.87,26.95,26.15,26.25,41464.0
2025-01-08,26.25,26.605,26.07,26.405,58341.0
2025-01-09,26.27,26.81,25.91,26.7,31345.0
2025-01-10,26.95,27.885,26.79,27.58,145377.0
2025-01-13,27.395,27.7,27.055,27.425,123029.0
2025-01-14,27.63,28.165,27.425,28.015,186286.0
2025-01-15,28.015,28.24,27.65,27.965,51316.0
2025-01-16,27.965,28.135,27.64,27.835,58723.0
2025-01-17,27.73,28.38,27.69,28.27,142852.0
2025-01-20,28.25,28.655,28.135,28.39,38933.0
2025-01-21,28.48,28.595,27.59,27.62,90219.0
2025-01-22,27.64,28.025,27.365,27.46,68810.0
2025-01-23,28.065,28.175,27.235,28.135,111319.0
2025-01-24,28.21,28.33,27.915,28.23,45800.0
2025-01-27,28.155,28.615,27.155,27.845,66970.0
2025-01-28,27.58,27.835,26.69,26.81,84622.0
2025-01-29,26.9,27.315,26.77,26.91,79192.0
2025-01-30,26.94,27.64,26.61,26.78,88091.0
2025-01-31,26.93,27.54,26.565,26.665,78123.0
2025-02-03,26.615,27.075,26.24,27.075,82683.0
2025-02-04,26.98,27.78,26.84,27.315,52021.0
2025-02-05,26.515,27.53,26.385,27.225,76070.0
2025-02-06,27.245,27.6,27.115,27.195,41551.0
2025-02-07,27.195,27.64,26.97,27.105,38551.0
2025-02-10,27.245,27.385,26.92,27.04,59667.0
2025-02-11,26.9,27.355,26.05,26.1,62665.0
2025-02-12,25.865,26.585,25.865,26.295,53535.0
2025-02-13,26.645,26.93,26.2,26.93,62120.0
2025-02-14,26.93,26.98,26.505,26.545,57006.0
2025-02-18,26.575,27.135,26.405,26.465,75369.0
2025-02-19,26.335,26.585,26.06,26.305,55346.0
2025-02-20,26.22,26.485,26.16,26.365,61228.0
2025-02-21,26.465,26.465,25.96,26.11,107234.0
2025-02-24,25.99,26.355,25.665,26.08,97811.0
2025-02-25,26.07,26.08,25.555,25.91,80013.0
2025-02-26,26.19,26.475,25.895,26.19,91976.0
2025-02-27,26.0,26.415,25.715,25.775,111950.0
2025-02-28,25.49,25.705,23.61,23.82,322095.0
2025-03-03,24.68,25.105,24.195,24.355,356586.0
2025-03-04,24.42,25.29,24.185,25.055,133439.0
2025-03-05,25.3,25.715,24.62,25.715,83547.0
2025-03-06,25.34,25.905,25.16,25.3,78261.0
2025-03-07,25.39,25.47,24.935,25.37,52329.0
2025-03-10,25.095,25.32,24.215,24.4,85088.0
2025-03-11,24.785,24.785,24.175,24.345,83607.0
2025-03-12,24.47,25.28,24.355,24.56,74697.0
2025-03-13,24.4,24.925,24.305,24.75,70705.0
2025-03-14,24.71,25.19,24.58,24.795,47829.0
2025-03-17,24.895,25.085,24.69,25.025,39297.0
2025-03-18,24.965,25.085,24.705,24.895,64326.0
2025-03-19,24.805,25.26,24.68,25.26,47090.0
2025-03-20,25.025,25.225,24.67,24.885,71493.0
2025-03-21,24.855,25.68,24.28,25.64,127585.0
2025-03-24,25.61,25.985,25.59,25.63,81398.0
2025-03-25,25.7,26.105,25.7,25.805,40959.0
2025-03-26,25.925,26.125,25.36,25.4,60621.0
2025-03-27,25.53,25.63,25.095,25.27,62382.0
2025-03-28,25.35,25.75,24.725,24.835,55525.0
2025-03-31,24.53,24.855,24.41,24.53,59698.0
2025-04-01,24.59,24.845,24.28,24.65,49001.0
2025-04-02,24.4,24.785,24.23,24.47,46330.0
2025-04-03,24.075,25.43,23.795,23.865,93336.0
2025-04-04,23.675,23.795,22.605,22.805,124838.0
2025-04-07,22.54,23.41,22.34,22.945,165415.0
2025-04-08,24.3,25.135,22.09,22.26,73705.0
2025-04-09,22.15,23.685,22.04,23.18,106419.0
2025-04-10,23.15,23.645,22.635,22.925,84317.0
2025-04-11,23.045,23.885,23.045,23.62,66584.0
2025-04-14,24.015,24.25,23.49,24.005,48084.0
2025-04-15,24.025,24.52,23.745,23.785,62189.0
2025-04-16,23.685,24.885,23.675,24.155,57286.0
2025-04-17,24.35,24.47,23.49,23.895,43619.0
2025-04-21,23.975,24.64,23.975,24.27,156547.0
2025-04-22,25.025,25.49,24.745,25.34,190719.0
2025-04-23,25.72,26.935,25.165,26.77,206286.0
2025-04-24,26.77,27.66,26.66,27.055,176072.0
2025-04-25,26.845,26.995,26.59,26.73,81140.0
2025-04-28,26.975,27.045,26.56,26.825,79252.0
2025-04-29,26.75,27.35,26.72,27.295,89589.0
2025-04-30,27.195,27.285,26.48,26.835,112006.0
2025-05-01,26.74,27.185,26.3,26.6,84129.0
2025-05-02,26.8,26.8,26.045,26.105,58564.0
2025-05-05,26.155,26.6,25.53,25.6,90096.0
2025-05-06,25.61,26.42,25.53,26.32,81079.0
2025-05-07,26.155,26.43,25.915,26.185,74145.0
2025-05-08,26.255,26.3,25.48,26.005,85389.0
2025-05-09,26.025,26.42,25.885,26.085,31250.0
2025-05-12,26.52,26.52,25.71,26.275,41584.0
2025-05-13,26.125,26.47,25.845,26.36,59168.0
2025-05-14,26.4,26.79,25.7,25.805,111583.0
2025-05-15,25.68,26.73,25.61,26.57,61572.0
2025-05-16,26.48,26.49,26.225,26.33,46105.0
2025-05-20,26.46,27.315,26.45,27.295,94375.0
2025-05-21,27.235,27.58,27.115,27.44,109187.0
2025-05-22,27.36,27.52,27.235,27.36,69333.0
2025-05-23,27.53,27.53,26.965,27.065,38330.0
2025-05-26,26.78,27.235,26.66,27.225,19589.0
2025-05-27,27.145,27.235,26.56,26.835,38860.0
2025-05-28,26.59,27.085,26.38,26.57,31711.0
2025-05-29,26.75,27.305,26.44,26.48,18609.0
2025-05-30,26.41,26.42,25.975,26.18,41165.0
2025-06-02,26.35,26.85,26.35,26.76,52469.0
2025-06-03,26.6,27.01,26.49,26.87,37040.0
2025-06-04,27.015,27.255,26.82,26.9,22729.0
2025-06-05,26.92,27.325,26.92,27.055,49922.0
2025-06-06,27.055,27.395,26.75,26.84,35269.0
2025-06-09,26.88,27.215,26.49,27.015,36425.0
2025-06-10,26.85,27.275,26.76,26.87,69889.0
2025-06-11,26.99,27.025,26.66,26.76,67548.0
2025-06-12,26.84,26.95,26.52,26.76,46887.0
2025-06-13,26.76,27.305,26.74,27.015,42581.0
2025-06-16,27.01,27.575,27.01,27.155,57102.0
2025-06-17,27.195,27.555,26.88,27.01,44235.0
2025-06-18,26.89,26.98,26.79,26.79,29425.0
2025-06-19,26.79,26.84,26.61,26.75,43947.0
2025-06-20,26.75,27.035,26.66,26.66,31073.0
2025-06-23,26.84,27.075,26.83,26.83,43006.0
2025-06-24,26.77,27.425,26.43,26.43,25363.0
2025-06-25,26.64,26.84,26.49,26.74,55109.0
2025-06-26,26.69,27.145,26.69,26.84,33361.0
2025-06-27,27.685,27.695,26.7,26.87,45676.0
2025-06-30,27.075,27.385,26.75,27.215,53376.0
2025-07-02,27.385,28.27,27.235,27.535,98092.0
2025-07-03,27.405,27.495,26.8,26.91,46118.0
2025-07-04,26.95,26.97,26.8,26.82,13141.0
2025-07-07,26.87,27.795,26.79,27.575,72494.0
2025-07-08,27.535,27.805,26.78,26.81,93419.0
2025-07-09,26.79,27.215,26.67,26.87,95772.0
2025-07-10,27.0,27.195,26.82,26.89,27856.0
2025-07-11,27.335,27.735,27.085,27.565,56356.0
2025-07-14,27.465,28.11,27.185,27.675,58001.0
2025-07-15,27.545,27.98,27.085,27.435,51374.0
2025-07-16,27.665,27.805,26.92,27.205,89412.0
2025-07-17,27.0,27.435,26.86,27.355,48442.0
2025-07-18,27.345,27.825,27.205,27.205,55807.0
2025-07-21,27.265,27.815,27.085,27.195,33577.0
2025-07-22,27.235,27.815,27.155,27.715,108632.0
2025-07-23,27.415,28.2,27.415,28.12,128337.0
2025-07-24,28.53,29.51,28.36,28.915,552624.0
2025-07-25,29.225,29.315,28.16,28.725,119457.0
2025-07-28,28.815,29.095,28.62,29.065,141177.0
2025-07-29,28.935,29.385,28.59,29.235,121774.0
2025-07-30,29.275,29.59,28.865,29.105,91145.0
2025-07-31,29.015,29.365,28.54,28.915,68604.0
2025-08-01,29.055,29.285,28.885,29.205,181532.0
2025-08-05,29.53,29.69,29.155,29.165,80455.0
2025-08-06,29.325,29.73,28.835,29.72,71672.0
2025-08-07,29.82,30.13,29.63,29.7,76687.0
2025-08-08,30.04,30.16,29.69,29.97,73970.0
2025-08-11,29.91,30.33,29.74,30.09,103119.0
2025-08-12,28.805,30.365,28.805,29.135,230265.0
2025-08-13,28.935,29.115,28.765,28.955,103214.0
2025-08-14,28.54,29.035,28.53,28.61,70784.0
2025-08-15,28.46,28.865,28.46,28.715,40713.0
2025-08-18,28.915,29.82,28.905,29.055,55268.0
2025-08-19,29.015,29.105,28.755,28.775,49895.0
2025-08-20,28.675,28.745,28.38,28.61,51737.0
2025-08-21,28.855,29.115,28.66,28.855,48332.0
2025-08-22,28.735,29.6,28.705,29.115,61611.0
2025-08-25,29.115,29.425,28.825,28.935,91436.0
2025-08-26,29.365,29.365,28.675,28.825,151611.0
2025-08-27,28.825,29.005,28.675,28.955,102208.0
2025-08-28,28.775,29.165,28.675,28.855,53378.0
2025-08-29,29.075,29.915,28.995,29.905,89106.0
2025-09-02,29.935,30.225,29.625,29.815,78706.0
2025-09-03,29.875,30.335,29.875,30.325,93715.0
2025-09-04,30.45,30.45,29.675,30.115,50518.0
2025-09-05,30.65,30.65,29.905,30.005,40167.0
2025-09-08,29.945,30.375,29.485,29.895,47847.0
2025-09-09,30.135,30.275,29.855,30.085,53191.0
2025-09-10,30.325,30.59,30.005,30.5,82460.0
2025-09-11,30.46,30.65,30.315,30.42,32636.0
2025-09-12,30.62,31.05,30.58,30.83,84509.0
2025-09-15,30.92,31.26,30.61,30.93,72181.0
2025-09-16,31.11,31.37,30.84,31.16,56288.0
2025-09-17,30.81,31.11,30.72,30.9,54813.0
2025-09-18,31.13,31.43,30.68,31.33,66403.0
2025-09-19,31.25,31.85,31.25,31.81,55459.0
2025-09-22,31.89,33.785,31.88,32.405,77672.0
2025-09-23,32.405,32.775,32.3,32.585,77171.0
2025-09-24,32.665,33.675,32.665,32.795,94381.0
2025-09-25,32.685,33.365,32.665,33.045,63758.0
2025-09-26,32.835,33.435,32.835,33.405,37369.0
2025-09-29,33.625,34.235,33.605,34.005,61132.0
2025-09-30,33.825,34.015,33.155,33.385,54617.0
2025-10-01,33.785,34.115,33.375,33.995,80004.0
2025-10-02,34.065,34.155,33.065,33.585,76849.0
2025-10-03,33.695,34.055,33.135,33.775,45974.0
2025-10-06,33.665,33.995,33.125,33.405,69518.0
2025-10-07,33.675,33.755,33.155,33.395,69487.0
2025-10-08,33.945,34.055,33.395,33.645,62968.0
2025-10-09,33.895,33.915,32.25,32.485,96402.0
2025-10-10,32.735,32.875,31.99,32.28,130851.0
2025-10-14,32.915,33.565,32.375,33.305,135035.0
2025-10-15,33.355,33.865,33.155,33.415,77558.0
2025-10-16,33.165,35.19,32.915,35.18,201114.0
2025-10-17,34.77,35.22,34.215,34.54,133412.0
2025-10-20,34.64,35.79,34.39,35.71,114479.0
2025-10-21,34.84,35.59,34.71,34.8,209986.0
2025-10-22,34.58,35.39,34.58,35.39,93679.0
2025-10-23,35.61,36.1,35.23,35.68,115043.0
2025-10-24,35.65,36.275,35.56,36.19,112358.0
2025-10-27,36.06,36.305,35.49,35.74,184709.0
2025-10-28,35.71,36.665,35.45,36.625,146291.0
2025-10-29,36.725,37.18,35.92,36.405,172318.0
2025-10-30,36.345,37.105,36.27,37.025,121644.0
2025-10-31,37.175,37.935,36.18,37.865,134758.0
2025-11-03,37.985,38.135,37.435,37.865,152406.0
2025-11-04,38.085,38.085,36.915,37.385,205805.0
2025-11-05,37.405,37.885,37.405,37.805,98017.0
2025-11-06,38.005,38.135,37.735,37.965,103915.0
2025-11-07,37.925,38.155,37.505,38.115,80244.0
2025-11-10,38.62,39.03,38.125,38.93,110871.0
2025-11-11,39.13,39.13,38.57,38.97,110001.0
2025-11-12,40.13,42.47,39.0,42.37,634939.0
2025-11-13,42.59,44.325,42.58,43.61,364267.0
2025-11-14,41.865,42.62,39.91,40.16,331578.0
2025-11-17,40.16,40.715,39.94,40.505,214369.0
2025-11-18,40.765,40.815,39.48,39.54,100241.0
2025-11-19,39.81,40.735,39.81,40.19,73324.0
2025-11-20,40.1,40.415,38.035,38.085,124750.0
2025-11-21,38.025,38.59,37.595,38.175,70328.0
2025-11-24,38.125,39.36,38.125,39.36,74220.0
2025-11-25,39.47,40.13,39.14,39.14,126569.0
2025-11-26,39.43,40.265,38.85,39.79,86015.0