Date,Open,High,Low,Close,Volume
2003-10-17,1.3084273659817711,1.371031547314947,1.3084273659817711,1.3397294566483593,23700.0
2003-10-20,1.339727834922655,1.339727834922655,1.327207085457048,1.333467400485924,4600.0
2003-10-21,1.3334697891175484,1.3334697891175484,1.3159406845844115,1.3159406845844115,4100.0
2003-10-22,1.3184443184471295,1.333469310977213,1.3184443184471295,1.3222006561356705,8100.0
2003-10-23,1.3234523480768814,1.3459898914465462,1.3222003552070103,1.3459898914465462,16800.0
2003-10-24,1.3334692421284324,1.3397296852114058,1.3234525809588833,1.3234525809588833,9800.0
2003-10-27,1.3234520674220638,1.363518815961249,1.3209479628053498,1.328460396063465,21400.0
2003-10-28,1.3297122050749464,1.3297122050749464,1.3171914460285286,1.329712205074946,20700.0
2003-10-29,1.3454739120414498,1.357006565125903,1.333941258956997,1.3493180890015402,19600.0
2003-10-30,1.3326598259022393,1.3493180890015402,1.3326598259022393,1.3493180890015402,6400.0
2003-10-31,1.339067736571538,1.3621330576847706,1.339067736571538,1.3467562176773693,50200.0
2003-11-03,1.3646934861689173,1.3646934861689173,1.3646934861689173,1.3646934861689175,700.0
2003-11-04,1.377509212435033,1.377509212435033,1.350599725257436,1.377509212435033,3700.0
2003-11-05,1.3506000392605406,1.364695441648077,1.3506000392605406,1.3582885183291606,4900.0
2003-11-06,1.3493180890015402,1.351880955111055,1.3493180890015402,1.3493180890015402,11900.0
2003-11-07,1.3493166722694545,1.3646934861689173,1.345472499345602,1.3646934861689175,5900.0
2003-11-10,1.380072399785317,1.380072399785317,1.3582885183291606,1.3582885183291606,4000.0
2003-11-11,1.3582881941998444,1.3711021599840996,1.3582881941998444,1.3711021599840996,6500.0
2003-11-12,1.3775089996259404,1.3903230857134357,1.358287992698879,1.3903230857134357,6000.0
2003-11-13,1.4095444369282792,1.4095444369282792,1.3518812798584194,1.3839163806976982,16700.0
2003-11-14,1.3646934861689173,1.3646934861689173,1.3582865720305148,1.3646934861689175,5900.0
2003-11-17,1.3582876859386903,1.3711016469280564,1.3454736027451697,1.3454736027451697,15500.0
2003-11-18,1.364695115989872,1.3967302137568098,1.362132371714701,1.3711021599840996,6900.0
2003-11-19,1.3711021684014717,1.377509212435033,1.3711021684014717,1.377509212435033,8000.0
2003-11-20,1.3711031607900326,1.3749473411108624,1.3711031607900326,1.3749473411108624,4700.0
2003-11-21,1.377509212435033,1.377509212435033,1.3646951243679104,1.377509212435033,10000.0
2003-11-24,1.3813533512562075,1.3813533512562075,1.364695086117535,1.3813533512562075,7300.0
2003-11-25,1.377509212435033,1.377509212435033,1.377509212435033,1.377509212435033,1400.0
2003-11-26,1.4054352670133854,1.4054352670133854,1.389702798076699,1.389702798076699,1700.0
2003-11-27,1.389702798076699,1.389702798076699,1.389702798076699,1.389702798076699,0.0
2003-11-28,1.4028123249929902,1.4146117012128123,1.4028123249929902,1.4146117012128123,6100.0
2003-12-01,1.4028122228952349,1.4028122228952349,1.4028122228952349,1.4028122228952349,1100.0
2003-12-02,1.4028122228952349,1.4159226677476215,1.4028122228952349,1.4028122228952349,2700.0
2003-12-03,1.3975677938976525,1.414611318826946,1.3962567246652964,1.4093671669279666,4800.0
2003-12-04,1.409367445321428,1.409367445321428,1.4028122228952349,1.4028122228952349,3800.0
2003-12-05,1.415923407172946,1.415923407172946,1.3975687998005322,1.400190940152534,11100.0
2003-12-08,1.4133010303961622,1.4133010303961622,1.3975685660075634,1.4041237907604411,6600.0
2003-12-09,1.3962567246652964,1.4106782361603225,1.3962567246652964,1.4093671669279666,7200.0
2003-12-10,1.4421430553465462,1.4421430553465462,1.402811856103735,1.4224775182403586,11100.0
2003-12-11,1.42116644909183,1.4224775182403586,1.415922297528151,1.4224775182403586,2300.0
2003-12-12,1.422478263848105,1.422478263848105,1.4119899552231834,1.4119899552231834,4400.0
2003-12-15,1.4224779937028529,1.4224779937028529,1.4028123249929902,1.4146117012128123,7500.0
2003-12-16,1.4159226677476215,1.4211668206824826,1.4028122228952349,1.4028122228952349,18000.0
2003-12-17,1.4211662621681558,1.4211662621681558,1.4198551931920698,1.4198551931920698,2600.0
2003-12-18,1.4290317598004092,1.4486974101830188,1.422476668036567,1.4486974101830188,5200.0
2003-12-19,1.4421436446103515,1.4644313291204047,1.4421436446103515,1.4552540913917311,10300.0
2003-12-22,1.4618083405540712,1.4683635601366842,1.4421428068366462,1.4618083405540712,9800.0
2003-12-23,1.4355888156586485,1.44476618093936,1.4290335904668603,1.44476618093936,2100.0
2003-12-24,1.4421435084558754,1.4421435084558754,1.4224779651709398,1.4421435084558751,15500.0
2003-12-29,1.4599576197673398,1.4599576197673398,1.4479030307007994,1.4479030307007994,4100.0
2003-12-30,1.4479030307007994,1.4479030307007994,1.4479030307007994,1.4479030307007994,1400.0
2003-12-31,1.4465642626457906,1.4465642626457906,1.4465642626457906,1.4465642626457904,4100.0
2004-01-02,1.4666553815110053,1.4666553815110053,1.4465642626457906,1.4465642626457904,1800.0
2004-01-05,1.4720134823898676,1.4720134823898676,1.4666558405000585,1.4666558405000585,2000.0
2004-01-06,1.4679937860135368,1.4679937860135368,1.4465632403067317,1.4599572675054209,3600.0
2004-01-07,1.4599584727328556,1.4867468047168402,1.4599584727328556,1.473352638724848,8200.0
2004-01-08,1.4733512951986936,1.4867454489767649,1.4679936592346885,1.480048372087729,8300.0
2004-01-09,1.4934432860396762,1.526928562657034,1.4934432860396762,1.526928562657034,5000.0
2004-01-12,1.5269283043519903,1.5269283043519903,1.4934430333992172,1.4934430333992172,6800.0
2004-01-13,1.4934430333992172,1.4934430333992172,1.4934430333992172,1.4934430333992172,1600.0
2004-01-14,1.494784562120844,1.5135363860233326,1.493445118755734,1.5135363860233326,12300.0
2004-01-15,1.490765875870267,1.5135358947407558,1.490765875870267,1.5041599219647082,7200.0
2004-01-16,1.4934436954612376,1.5068378608746142,1.4934436954612376,1.500140778167926,1500.0
2004-01-19,1.506839296934133,1.5135363860233326,1.506839296934133,1.5135363860233326,12800.0
2004-01-20,1.5202324713614277,1.5537177669620204,1.5202324713614277,1.5537177669620204,12600.0
2004-01-21,1.5470205109072173,1.5537175948326492,1.5336263430563537,1.5349657853886902,10100.0
2004-01-22,1.5738076198622968,1.5738076198622968,1.544340547809388,1.5470194306033624,5100.0
2004-01-23,1.573809236786819,1.573809236786819,1.540323933876461,1.540323933876461,6200.0
2004-01-26,1.5604144144332988,1.5604144144332988,1.5456809332760226,1.551038574400145,14900.0
2004-01-27,1.5496991501009303,1.5496991501009303,1.5135351040290774,1.5309474698178367,18700.0
2004-01-28,1.560323462259574,1.568521235797884,1.5466603326273751,1.5480266716508473,16400.0
2004-01-29,1.5452936465677365,1.5644218657826412,1.5452936465677365,1.5507588706721696,8200.0
2004-01-30,1.5644217490169248,1.5644217490169248,1.543927192730285,1.5562239786227532,18200.0
2004-02-02,1.5575903073937158,1.561689323209317,1.5521250832741362,1.561689323209317,10300.0
2004-02-03,1.5534901244670227,1.5685194456686793,1.5521237870029323,1.5521237870029323,13500.0
2004-02-04,1.5575899598154248,1.5575899598154248,1.5521247369154167,1.5575899598154248,7600.0
2004-02-05,1.5575899598154248,1.5575899598154248,1.5370954065156923,1.5575899598154248,21700.0
2004-02-06,1.556223390706025,1.556223390706025,1.5534907147395225,1.5534907147395225,6700.0
2004-02-09,1.5534907147395225,1.5575895983881145,1.5534907147395225,1.5534907147395225,16500.0
2004-02-10,1.5575890065581814,1.5575890065581814,1.5521237870029323,1.5521237870029323,12800.0
2004-02-11,1.5507588780560049,1.5575903104931577,1.5452936539255495,1.5466598622322472,19500.0
2004-02-12,1.556223751816317,1.5575899598154248,1.5084029537153518,1.5575899598154248,64900.0
2004-02-13,1.5439267100311738,1.5480255939467689,1.530263589910963,1.531629927983218,39400.0
2004-02-16,1.531629927983218,1.5480255939467689,1.5234320298508572,1.5275310440676229,12000.0
2004-02-17,1.530263589910963,1.530263589910963,1.516600600091922,1.5275310440676229,37700.0
2004-02-18,1.530263589910963,1.5329962660554732,1.5234320298508572,1.5275310440676229,12300.0
2004-02-19,1.5384608253504408,1.550757602101553,1.5329956057167369,1.5398271628341451,29300.0
2004-02-20,1.5398281784223842,1.5411943865060522,1.5302639400295073,1.530263940029507,20500.0
2004-02-23,1.5316298023722978,1.5398276998323386,1.5316298023722978,1.532996140332498,15300.0
2004-02-24,1.5316296256788493,1.5398275221931557,1.5275307425722686,1.5370948465880054,26900.0
2004-02-25,1.564282153442591,1.564282153442591,1.5503401919142812,1.550340191914281,19500.0
2004-02-26,1.5614934467692243,1.5642818917926364,1.5559166896827776,1.5642818917926369,27100.0
2004-02-27,1.5642816718074208,1.5656757611626988,1.557310693189598,1.5614932271761486,24600.0
2004-03-01,1.5642819778840342,1.5824064726525753,1.5489457953319856,1.5824064726525753,74100.0
2004-03-02,1.5838003505057412,1.5838003505057412,1.5642817687190371,1.5698585253667192,27300.0
2004-03-03,1.5670701949036745,1.5740411744620049,1.5656759723999327,1.5740411744620049,55400.0
2004-03-04,1.5768297152592077,1.5851947848690666,1.5768297152592077,1.5824064726525753,14500.0
2004-03-05,1.5768310058744777,1.582407767832351,1.575436782144886,1.575436782144886,19800.0
2004-03-08,1.5754355192640028,1.582406499363478,1.5726470740400582,1.5726470740400582,28800.0
2004-03-09,1.5740410596123893,1.5754352820144015,1.5698585253667194,1.5698585253667192,18500.0
2004-03-10,1.5754352820144015,1.586588795309766,1.5698585253667194,1.5698585253667192,24500.0
2004-03-11,1.5838018586014495,1.5838018586014495,1.5726483346857023,1.575436782144886,19300.0
2004-03-12,1.5824056711534775,1.5824056711534775,1.57125216201607,1.57125216201607,11600.0
2004-03-15,1.5810119407139802,1.5810119407139802,1.5614932271761486,1.5614932271761486,16200.0
2004-03-16,1.5768294067274298,1.5768294067274298,1.555916470873962,1.5614932271761486,13800.0
2004-03-17,1.5545222418276992,1.56706997669338,1.5545222418276992,1.56706997669338,16700.0
2004-03-18,1.5614927418006004,1.57125216201607,1.5614927418006004,1.57125216201607,19800.0
2004-03-19,1.561492890579529,1.568463867694682,1.5475510693095516,1.5545219134643753,13200.0
2004-03-22,1.554522248558326,1.567069983478335,1.5489454922561394,1.5614932271761486,11300.0
2004-03-23,1.5559169414315126,1.5614936994202837,1.5545227186942203,1.5559169414315126,12000.0
2004-03-24,1.5614927574486477,1.5614927574486477,1.546156715471105,1.558704446616512,29500.0
2004-03-25,1.5614934378490857,1.5740411744620049,1.5545224582907544,1.5740411744620049,20800.0
2004-03-26,1.5698600201870123,1.579619320373168,1.555918048812083,1.575436782144886,23000.0
2004-03-29,1.5950890841207517,1.6136035276038323,1.5950890841207517,1.6136035276038323,10400.0
2004-03-30,1.613602897983322,1.613602897983322,1.596512680472317,1.600785200894825,20900.0
2004-03-31,1.5950891010238009,1.6093310225681772,1.5950891010238009,1.6093310225681772,13200.0
2004-04-01,1.6079071166445558,1.6136038592084443,1.5965136315167774,1.6022103740806666,12900.0
2004-04-02,1.609330996222855,1.609330996222855,1.6022100355672395,1.607906776927526,16600.0
2004-04-05,1.6207238559014845,1.6207238559014845,1.5950884617244898,1.600785200894825,14500.0
2004-04-06,1.6036335373856698,1.6036335373856698,1.5950883612578974,1.5965125799160205,21100.0
2004-04-07,1.600785050512472,1.600785050512472,1.5409692269327389,1.5523627042030723,36600.0
2004-04-08,1.5594836614522718,1.5594836614522718,1.5509386214100027,1.5523627042030723,13700.0
2004-04-12,1.558061280709137,1.5851209230111396,1.516759842930243,1.5737274323011772,43900.0
2004-04-13,1.5879678446219965,1.6178757656404494,1.5851195423360032,1.5851195423360034,37800.0
2004-04-14,1.5737255759506703,1.5737255759506703,1.53242418689047,1.5523627042030723,52800.0
2004-04-15,1.5395449808616888,1.566604452553671,1.5196063298427371,1.5196063298427371,20400.0
2004-04-16,1.5310002461857344,1.5509389029385925,1.5181825479746822,1.5181825479746818,6600.0
2004-04-19,1.5523643544921175,1.5523643544921175,1.5124871416532426,1.5324258159832338,8600.0
2004-04-20,1.5310002461857344,1.5366969858549813,1.5167583291021232,1.5181825479746818,18000.0
2004-04-21,1.522455314066453,1.5366972334446949,1.4982442684370565,1.4982442684370565,14600.0
2004-04-22,1.4982447218209674,1.5310009561538762,1.4968205022879582,1.523879994309881,8600.0
2004-04-23,1.529576375041135,1.53100059423747,1.5025168894158605,1.5025168894158605,16100.0
2004-04-26,1.5295764175637554,1.5295764175637554,1.459791304855513,1.4726090063368271,45800.0
2004-04-27,1.4669123531796695,1.4669123531796695,1.4313076850724982,1.4555188702510569,21000.0
2004-04-28,1.4887637882158642,1.4931381776318082,1.4668917020768135,1.487305612057439,32600.0
2004-04-29,1.4727248480214576,1.4727248480214576,1.3852361908691264,1.4362712640512174,149700.0
2004-04-30,1.4362721010278217,1.472725706241122,1.421690603318714,1.4406464947167663,32500.0
2004-05-03,1.4712670322037764,1.4712670322037764,1.443562223716892,1.4508529701113049,12100.0
2004-05-04,1.4435623224160163,1.4581438162018068,1.428980967689657,1.4391879299040515,18700.0
2004-05-05,1.4581433593687532,1.4581433593687532,1.4581433593687532,1.458143359368753,18500.0
2004-05-06,1.4581433593687532,1.4581433593687532,1.4435618701513109,1.458143359368753,16900.0
2004-05-07,1.4362713776527236,1.494597060994607,1.4362713776527236,1.4800155706294376,8400.0
2004-05-10,1.4873058025073371,1.4873058025073371,1.4362708819614056,1.4566847945560382,21100.0
2004-05-11,1.45814375655843,1.47564146495,1.4435622633690757,1.452311187094573,26900.0
2004-05-12,1.4581431679235513,1.477099045793682,1.453768777356404,1.4596013444657234,9800.0
2004-05-13,1.458143928715924,1.4756416391733822,1.4523113585634382,1.465434676171392,5500.0
2004-05-14,1.4800155706294376,1.4800155706294376,1.4581434741410806,1.4800155706294376,11500.0
2004-05-17,1.4654336275316124,1.4727243697699473,1.462517275012542,1.4727243697699473,5100.0
2004-05-18,1.480016158070097,1.5179279368197751,1.480016158070097,1.5179279368197751,20200.0
2004-05-19,1.4945980343453429,1.538342394869787,1.4945980343453429,1.538342394869787,12000.0
2004-05-20,1.5383417282643377,1.5383417282643377,1.5164694879502092,1.5164694879502092,5900.0
2004-05-21,1.5456316246957464,1.5456316246957464,1.5456316246957464,1.5456316246957464,9600.0
2004-05-25,1.5470903546159858,1.5675044156721754,1.5470903546159858,1.5675044156721754,5200.0
2004-05-26,1.552923082747661,1.552923082747661,1.4887648170902947,1.5164694879502092,13400.0
2004-05-27,1.5519863998945334,1.604216770271766,1.5370635385841167,1.604216770271766,25600.0
2004-05-28,1.5818324186449697,1.5967552800638474,1.5669094149097804,1.5743709167773752,4900.0
2004-05-31,1.5892929352440974,1.5892929352440974,1.5370627345061665,1.5669085838301609,21300.0
2004-06-01,1.5669088649894742,1.5669088649894742,1.5310938393741889,1.5340783536839988,16000.0
2004-06-02,1.554972339215974,1.5594491870674627,1.5310956275861318,1.5475108312525416,12600.0
2004-06-03,1.5475095344064411,1.5564633649223445,1.5385558462068465,1.5385558462068465,4900.0
2004-06-04,1.5564628698539065,1.5698935401976764,1.5460167138552725,1.5698935401976764,5600.0
2004-06-07,1.5609402090221418,1.5609402090221418,1.5385558462068465,1.5385558462068465,8200.0
2004-06-08,1.5639246018932336,1.5773552754575868,1.5519862570174303,1.5594477581438817,6600.0
2004-06-09,1.5594473841990422,1.5698935401976764,1.5594473841990422,1.5698935401976764,6900.0
2004-06-10,1.5713854256497013,1.5803392516050172,1.5669085838301609,1.5669085838301609,4600.0
2004-06-11,1.5848168493273795,1.5848168493273795,1.553478657010893,1.553478657010893,4700.0
2004-06-14,1.553477285661367,1.5654156205464431,1.529600615891214,1.5504927730981868,18000.0
2004-06-15,1.5504932567716931,1.5504932567716931,1.5296010930474488,1.5296010930474488,6600.0
2004-06-16,1.5519849582216876,1.5519849582216876,1.5370621107734317,1.5504927730981868,8900.0
2004-06-17,1.5609397629627997,1.5609397629627997,1.5370630781652166,1.5370630781652166,4100.0
2004-06-18,1.5564633976849347,1.589293778196253,1.5519864111745916,1.5743709167773752,8500.0
2004-06-21,1.566909259270333,1.59227827771049,1.5594477581438817,1.5594477581438817,13300.0
2004-06-22,1.5594477581438817,1.5594477581438817,1.5594477581438817,1.5594477581438817,5600.0
2004-06-23,1.566909259270333,1.566909259270333,1.5594477581438817,1.5594477581438817,6100.0
2004-06-24,1.566909259270333,1.566909259270333,1.5594477581438817,1.5594477581438817,9700.0
2004-06-25,1.5609400868324317,1.566909259270333,1.5594477581438817,1.5594477581438817,7300.0
2004-06-28,1.603426318418373,1.6141157806052688,1.5713577862246857,1.5713577862246857,10800.0
2004-06-29,1.5774667285001465,1.614116453241938,1.5774667285001465,1.6018998783280074,23900.0
2004-06-30,1.595791727480826,1.6034271238639357,1.5881563310977167,1.6003729070574626,18500.0
2004-07-02,1.601898995330588,1.6095343868512857,1.5851012504914377,1.6095343868512857,9100.0
2004-07-05,1.5851013283673334,1.6293864266035265,1.5851013283673334,1.5881553977458704,10200.0
2004-07-06,1.5835757413204112,1.6217525918217708,1.5835757413204112,1.6217525918217708,4000.0
2004-07-07,1.5851015013907463,1.6186971420197456,1.5851015013907463,1.6186971420197456,5700.0
2004-07-08,1.6171700343472906,1.6309137121333812,1.604953464233655,1.6186971420197456,20200.0
2004-07-09,1.61411554626621,1.626332114315619,1.61411554626621,1.6263321143156193,1900.0
2004-07-12,1.626332114315619,1.64160289719387,1.615642653680631,1.6263321143156193,14100.0
2004-07-13,1.604954143209767,1.6064812515282658,1.58357506364998,1.58357506364998,22600.0
2004-07-14,1.5881553977458704,1.5881553977458704,1.566776475197149,1.5881553977458704,112700.0
2004-07-15,1.606480868090809,1.606480868090809,1.5728852212678257,1.5728852212678257,15800.0
2004-07-16,1.5866289015878203,1.5866289015878203,1.5728852212678257,1.5728852212678257,9800.0
2004-07-19,1.5744123292218315,1.5988454739538087,1.5728852212678257,1.5728852212678257,4200.0
2004-07-20,1.5728852212678257,1.5728852212678257,1.5728852212678257,1.5728852212678257,8000.0
2004-07-21,1.5744118670929728,1.5988450046532188,1.5744118670929728,1.5881553977458704,10800.0
2004-07-22,1.5881566616742038,1.5988462770888414,1.5744131200835616,1.5744131200835616,8100.0
2004-07-23,1.5927371877708143,1.5927371877708143,1.5728852212678257,1.5728852212678257,1900.0
2004-07-26,1.5896829182307977,1.5896829182307977,1.578993454179452,1.578993454179452,2300.0
2004-07-27,1.5744118670929728,1.5896825052516326,1.5728847595872102,1.5881553977458704,6000.0
2004-07-28,1.6253514671625235,1.628477214716609,1.6112860503006814,1.6253514671625235,7600.0
2004-07-29,1.6253517394028971,1.6378544336256982,1.61753766729655,1.6191003922914964,4600.0
2004-07-30,1.639417381690618,1.6409802558000055,1.639417381690618,1.6409802558000055,2500.0
2004-08-03,1.640980023923973,1.6566084647217438,1.640980023923973,1.6566084647217438,11200.0
2004-08-04,1.6425427410278526,1.665985250943008,1.6409798672884843,1.665985250943008,11100.0
2004-08-05,1.665985638316381,1.6675485124191474,1.6581714168464263,1.6675485124191474,3500.0
2004-08-06,1.6425430477672651,1.669111310122691,1.6425430477672651,1.6691113101226915,4500.0
2004-08-09,1.6706735281104912,1.6769248732944435,1.6706735281104912,1.6706735281104912,2600.0
2004-08-10,1.6722369835655515,1.694116773844937,1.664422762105494,1.6831769532271832,11700.0
2004-08-11,1.6894284129869557,1.6925540123526033,1.680051316802237,1.6863026645774202,12100.0
2004-08-12,1.6941177463154964,1.6941177463154964,1.6753636934723384,1.680052169422137,7100.0
2004-08-13,1.681614271466788,1.681614271466788,1.681614271466788,1.681614271466788,100.0
2004-08-16,1.6831771457463336,1.6956798418949133,1.681614271466788,1.681614271466788,7100.0
2004-08-17,1.6956795226039816,1.712870689310264,1.6831768288096185,1.712870689310264,5600.0
2004-08-18,1.6972419426477048,1.711307507900549,1.6878649985083685,1.6878649985083685,19700.0
2004-08-19,1.672236366229585,1.703493091486958,1.672236366229585,1.7034930914869575,12300.0
2004-08-20,1.70036769005671,1.70036769005671,1.6722365595510216,1.6878649985083685,4900.0
2004-08-23,1.687864805957827,1.7003674960798696,1.687864805957827,1.7003674960798696,6200.0
2004-08-24,1.692553157369642,1.692553157369642,1.673799123517579,1.673799123517579,8600.0
2004-08-25,1.6737994332555242,1.6878649985083685,1.6737994332555242,1.6878649985083685,2400.0
2004-08-26,1.686303904093192,1.686303904093192,1.650358665225354,1.650358665225354,19200.0
2004-08-27,1.6868125258429476,1.7251854749237534,1.6868125258429476,1.7251854749237534,11900.0
2004-08-30,1.710795070987445,1.731580450331167,1.710795070987445,1.7187894711166456,20800.0
2004-08-31,1.7299816473106109,1.7347783791745008,1.7219873991651458,1.7347783791745008,14900.0
2004-09-01,1.720388488543849,1.7347783791745008,1.720388488543849,1.7347783791745008,4700.0
2004-09-02,1.7347772271321784,1.7347772271321784,1.7219862556171364,1.7219862556171364,13800.0
2004-09-03,1.737975767753745,1.737975767753745,1.7203882111963376,1.7203882111963376,8100.0
2004-09-07,1.733179468553204,1.7347783791745008,1.720388488543849,1.7347783791745008,9900.0
2004-09-08,1.7347778151219075,1.7347778151219075,1.7043991331167536,1.705998043218174,11800.0
2004-09-09,1.7187889008262052,1.7187889008262052,1.7043990158642766,1.7139923233323786,461400.0
2004-09-10,1.7219873969895496,1.7235861551283174,1.7187895757509963,1.7235861551283174,5800.0
2004-09-13,1.7028009720494708,1.7235863550697088,1.7028009720494708,1.7043998828542266,4700.0
2004-09-14,1.7043995813801844,1.7235860502019662,1.7043995813801844,1.7187894711166456,4200.0
2004-09-15,1.7059974497639805,1.739573787811535,1.7043985402187625,1.739573787811535,6500.0
2004-09-16,1.7411732060978704,1.750766361211324,1.734777718528751,1.742771963629812,20700.0
2004-09-17,1.750765548085123,1.750765548085123,1.718788125091132,1.750765548085123,8400.0
2004-09-20,1.7267833319392472,1.7587607699884005,1.7043990490646137,1.729980999503936,26300.0
2004-09-21,1.7091947283977285,1.7379744837572133,1.7075959716958242,1.7075959716958242,9900.0
2004-09-22,1.707597508534494,1.7555636073293204,1.707597508534494,1.7347783791745008,9400.0
2004-09-23,1.7267825189597246,1.750765548085123,1.712392640492333,1.750765548085123,4700.0
2004-09-24,1.7347782672843484,1.7555634940985576,1.7267838671739988,1.7267838671739988,9800.0
2004-09-27,1.7427725149141984,1.7507669150245475,1.7267838671739988,1.7267838671739988,16500.0
2004-09-28,1.7820423109821342,1.7820423109821342,1.7329953979166142,1.749344316966343,57400.0
2004-09-29,1.749344316966343,1.749344316966343,1.7411697794833114,1.749344316966343,19600.0
2004-09-30,1.7411697794833114,1.749344316966343,1.7346301806801532,1.749344316966343,9300.0
2004-10-01,1.7493449097366136,1.7493449097366136,1.7329959851470074,1.7329959851470074,18700.0
2004-10-04,1.7411702090282497,1.7493447485279314,1.7411702090282497,1.7411702090282497,19900.0
2004-10-05,1.749344316966343,1.755883915769501,1.7199162003102977,1.749344316966343,157000.0
2004-10-06,1.7542495715218565,1.7542495715218565,1.7329959851470074,1.7329959851470074,7900.0
2004-10-07,1.7411710743324056,1.7477106779988425,1.721552263333095,1.7477106779988425,5000.0
2004-10-08,1.721552263333095,1.7477106779988425,1.721552263333095,1.7477106779988425,13300.0
2004-10-12,1.7477105855979762,1.7477105855979762,1.661060802619721,1.708472965673835,30600.0
2004-10-13,1.719916069421277,1.719916069421277,1.6921227376438983,1.700297118588509,16000.0
2004-10-14,1.7166470005956496,1.719916879246178,1.6839489936723453,1.6855839329976092,16500.0
2004-10-15,1.7199170182393524,1.7199170182393524,1.7002980565834895,1.7199170182393524,2800.0
2004-10-18,1.719916371354953,1.7428048914840897,1.719916371354953,1.7428048914840897,12500.0
2004-10-19,1.7411703661016145,1.7411703661016145,1.7101073003002285,1.7101073003002285,8500.0
2004-10-20,1.7199167699267388,1.7199167699267388,1.7084723512937028,1.713377013041355,18400.0
2004-10-21,1.7166463545322352,1.7313604910891254,1.7166463545322352,1.7313604910891256,1700.0
2004-10-22,1.723187373583766,1.723187373583766,1.7101081649578769,1.7166477692708213,8600.0
2004-10-25,1.6937593562929982,1.7231876585256698,1.6937593562929982,1.7231876585256698,8000.0
2004-10-26,1.701932763368898,1.7329959851470074,1.701932763368898,1.7329959851470074,6700.0
2004-10-27,1.776144820731395,1.776144820731395,1.742695797266096,1.7610927202976292,17500.0
2004-10-28,1.744368288313742,1.7610927202976292,1.7326610104777436,1.7610927202976292,17500.0
2004-10-29,1.7761453990982945,1.7761453990982945,1.7744729075060344,1.7744729075060344,4700.0
2004-11-01,1.7610949553391448,1.7761470748758623,1.7460428358024274,1.7460428358024274,3200.0
2004-11-02,1.7477137826242777,1.7761455033715532,1.7477137826242777,1.7761455033715532,2800.0
2004-11-03,1.7878519390698684,1.7878519390698684,1.7460406198638634,1.7610927202976292,10100.0
2004-11-04,1.787853295440367,1.787853295440367,1.7577492312316494,1.7861809626215157,4800.0
2004-11-05,1.7728024187796627,1.7728024187796627,1.7594227911245344,1.7594227911245344,5000.0
2004-11-08,1.7711280815049344,1.7811627120502311,1.7443688540540416,1.7560759761894134,9000.0
2004-11-09,1.77280055765867,1.789524994921065,1.7661107508541969,1.789524994921065,5200.0
2004-11-10,1.78952544189371,1.802905058844504,1.7728010004540244,1.7978877423623605,20200.0
2004-11-11,1.789524994921065,1.791197486496577,1.7744728897366069,1.789524994921065,8900.0
2004-11-12,1.796215250369107,1.79788774236236,1.7911979338869628,1.7978877423623605,6300.0
2004-11-15,1.782836056058009,1.8213025835336425,1.782836056058009,1.8146127734723567,13900.0
2004-11-16,1.8296633260372288,1.8296633260372288,1.7995592835523224,1.801231774661909,13700.0
2004-11-17,1.8296633260372288,1.8296633260372288,1.801231774661909,1.801231774661909,9800.0
2004-11-18,1.8296623943499013,1.8296623943499013,1.7995583671943485,1.7995583671943485,7200.0
2004-11-19,1.8146108369591527,1.829662773910707,1.766109725899749,1.8296627739107068,14200.0
2004-11-22,1.821300262055134,1.821300262055134,1.7995583671943485,1.7995583671943485,4400.0
2004-11-23,1.79788774236236,1.79788774236236,1.78952544189371,1.7978877423623605,18000.0
2004-11-24,1.79788774236236,1.79788774236236,1.7778183169361683,1.7978877423623605,23600.0
2004-11-25,1.7878509874881132,1.81962766249019,1.7861786568280884,1.81962766249019,15100.0
2004-11-26,1.8483550776097943,1.858614126011608,1.8483550776097943,1.8586141260116087,2000.0
2004-11-29,1.85519442911994,1.85519442911994,1.8278365872403013,1.829546482932396,8200.0
2004-11-30,1.8209965779290167,1.8380952031844704,1.8209965779290167,1.8380952031844704,14400.0
2004-12-01,1.8466440044852384,1.8534834200807035,1.8432242151552416,1.84493410982024,8000.0
2004-12-02,1.843225012029316,1.8534842213901008,1.843225012029316,1.8534842213901008,4600.0
2004-12-03,1.853482594193708,1.865451525386443,1.8483530755488875,1.865451525386443,3900.0
2004-12-06,1.8654530602709936,1.8979404189023483,1.8654530602709936,1.8979404189023483,14300.0
2004-12-07,1.9047808194445652,1.9218792921689671,1.8911019760391743,1.8911019760391743,16200.0
2004-12-08,1.9133282673766885,1.921877577644309,1.899649436174308,1.9218775776443089,4100.0
2004-12-09,1.9235882646943616,1.9235882646943616,1.908199532486471,1.908199532486471,4600.0
2004-12-10,1.906488851775498,1.921877577644309,1.899649436174308,1.9218775776443089,43000.0
2004-12-13,1.9218792921689671,1.9235891883608096,1.8911019760391743,1.8911019760391743,6200.0
2004-12-14,1.921878335245777,1.9235882305862448,1.8945206620566624,1.9030699756944096,9100.0
2004-12-15,1.913329353423536,1.91503924906054,1.889391466763977,1.889391466763977,17700.0
2004-12-16,1.8979404189023483,1.8979404189023483,1.8911010007269988,1.8979404189023483,19000.0
2004-12-17,1.913328857392235,1.915038752585948,1.901359917165408,1.913328857392235,8100.0
2004-12-20,1.9133297026046712,1.9150395985537292,1.896231232308046,1.9150395985537296,12200.0
2004-12-21,1.896231248930933,1.92358893209708,1.896231248930933,1.906490298585912,15000.0
2004-12-22,1.923588352916048,1.9492361323957537,1.923588352916048,1.9252982483652568,23300.0
2004-12-23,1.9475260572635087,1.9475260572635087,1.9235880143812945,1.9475260572635087,7600.0
2004-12-24,1.950944988837224,1.950944988837224,1.94752536282459,1.950944988837224,5100.0
2004-12-29,1.987623500404908,1.987623500404908,1.9387189271391827,1.9561847628785844,3600.0
2004-12-30,1.984129498523877,1.984129498523877,1.9649170363551367,1.9649170363551367,1300.0
2004-12-31,1.9649168438242004,1.9893692022896272,1.9649168438242004,1.9893692022896272,1600.0
2005-01-04,1.992861286599888,1.992861286599888,1.964915843476872,1.973648836094808,7300.0
2005-01-05,1.9649170363551367,1.973650034274776,1.9649170363551367,1.9649170363551367,7000.0
2005-01-06,1.949197063943085,1.9893687751853968,1.949197063943085,1.9823824123477811,6500.0
2005-01-07,1.957930671333042,1.978889766399327,1.9491976734134024,1.9649170363551367,16000.0
2005-01-10,1.973650034274776,1.973650034274776,1.9649170363551367,1.9649170363551367,5000.0
2005-01-11,1.9911168176402945,1.9911168176402945,1.9579316095258252,1.9911168176402945,6900.0
2005-01-12,1.9666624753140545,1.9823818287127464,1.9666624753140545,1.973648836094808,5600.0
2005-01-13,1.973648836094808,1.973648836094808,1.973648836094808,1.973648836094808,5600.0
2005-01-14,1.9649177640323567,1.9649177640323567,1.9561847628785844,1.9561847628785844,22500.0
2005-01-17,1.9719041489280031,1.9719041489280031,1.922999575233566,1.947451778796712,16200.0
2005-01-18,1.947451103114611,1.9719034647619795,1.947451103114611,1.9491977360682984,7200.0
2005-01-19,1.9544381293342008,1.9579313964229677,1.9544381293342008,1.9561847628785844,3600.0
2005-01-20,1.9893695524012984,1.9893695524012984,1.957930824065389,1.966663822666264,5800.0
2005-01-21,1.9666624753140545,1.9858749258191333,1.964915843476872,1.973648836094808,21200.0
2005-01-24,1.9684109642800496,1.9858767994263669,1.9684109642800496,1.96841096428005,6000.0
2005-01-25,1.9614231572669052,1.9876221428339855,1.9614231572669052,1.9823824123477811,25900.0
2005-01-26,1.9649168438242004,1.9893692022896272,1.9649168438242004,1.9893692022896272,16500.0
2005-01-27,2.033061665833324,2.033061665833324,2.008094349880817,2.015227893021117,22200.0
2005-01-28,1.9920449259382544,2.031279519729342,1.9920449259382544,2.031279519729342,9200.0
2005-01-31,1.9991773784361715,2.015227893021117,1.9991773784361715,2.015227893021117,4000.0
2005-02-01,2.0259287074451664,2.027712136264272,2.0045280718473144,2.0045280718473144,7800.0
2005-02-02,2.0294950581560918,2.0294950581560918,2.004527571156409,2.0187946579913443,5000.0
2005-02-03,2.0223618652141147,2.0241452938968223,2.0170117492431108,2.0170117492431108,10900.0
2005-02-04,2.020577712490953,2.0294946826321247,2.015227598437074,2.024144568578245,14000.0
2005-02-07,2.024144568578245,2.0312781106757707,2.020577712490953,2.024144568578245,13700.0
2005-02-08,2.0312781106757707,2.0312781106757707,2.0170110264807195,2.024144568578245,1800.0
2005-02-09,2.0259288826613324,2.036629286424269,2.0259288826613324,2.0330624284775745,10200.0
2005-02-10,2.041980956379222,2.05981491952275,2.038414265796883,2.056248058863134,18200.0
2005-02-11,2.0384144354945595,2.077648885552939,2.0384144354945595,2.077648885552939,8700.0
2005-02-14,2.050896838319233,2.0598138151099707,2.038413172858511,2.040196432154909,19000.0
2005-02-15,2.04376252726494,2.09726419794167,2.04376252726494,2.09726419794167,1403400.0
2005-02-16,2.1150983236124152,2.1150983236124152,2.068730360117386,2.086564139899428,23100.0
2005-02-17,2.086563546228622,2.104397491013685,2.086563546228622,2.104397491013685,17400.0
2005-02-18,2.104397442640082,2.104397442640082,2.050895779591832,2.050895779591832,12400.0
2005-02-21,2.050897586839491,2.0669481169053765,2.0241468167811787,2.0669481169053765,10700.0
2005-02-22,2.0598129433434376,2.0669464877414887,2.02949533713244,2.052679398945386,7500.0
2005-02-23,2.0170125306070505,2.040196432154909,2.0170125306070505,2.040196432154909,7100.0
2005-02-24,2.053659478894672,2.055454676935545,2.0285273911204738,2.0357080120844597,10800.0
2005-02-25,2.0375031178011698,2.044683738439785,2.0213466785644107,2.0213466785644107,7000.0
2005-02-28,2.0303230449684317,2.0446842901205,2.028527846524536,2.0303230449684317,12900.0
2005-03-01,2.028526702709423,2.041092742332048,2.028526702709423,2.041092742332048,10400.0
2005-03-02,2.0303230449684317,2.0410938932327096,2.028527846524536,2.0303230449684317,8500.0
2005-03-03,2.0518640130236814,2.0518640130236814,2.0321171811982435,2.046478420053396,2200.0
2005-03-04,2.0536599399408835,2.0536599399408835,2.0303230449684317,2.0303230449684317,11200.0
2005-03-07,2.033913270656675,2.0518649126965345,2.028527846524536,2.0303230449684317,20300.0
2005-03-08,2.030321832090592,2.046478094835548,2.028526634719115,2.028526634719115,10500.0
2005-03-09,2.0303223434427324,2.039297990161812,2.0303223434427324,2.039297990161812,6900.0
2005-03-10,2.046478448992262,2.046478448992262,1.996214112288451,2.01237054902883,14800.0
2005-03-11,2.015960011286718,2.0285262191130347,2.0051891716634853,2.0051891716634853,11600.0
2005-03-14,2.0069857071242816,2.0321177971386675,1.996214689118457,2.0321177971386675,3400.0
2005-03-15,2.003395130098569,2.0105757510552142,1.9980097071809624,2.003395130098569,12500.0
2005-03-16,2.010574591475101,2.015960011286718,1.9872375440255523,2.0051891716634853,31400.0
2005-03-17,2.0177550956368284,2.0177550956368284,1.974671397150492,1.974671397150492,29500.0
2005-03-18,1.992625441073897,2.008781719206179,1.9764689917420084,1.9764689917420084,11900.0
2005-03-21,1.9692879376428365,2.0195523025709443,1.9692879376428365,1.9836491847651527,10000.0
2005-03-22,1.9764672348247203,1.9926236697948636,1.9656962211114728,1.981852656081616,10900.0
2005-03-23,2.017755614747931,2.017755614747931,1.944154234765048,1.9495396556615063,9000.0
2005-03-24,1.940566368547206,1.9764695034695208,1.9136388889557316,1.940566368547206,15000.0
2005-03-28,1.9710823944252256,1.9728775925956248,1.9387696833556376,1.9567211514610707,11000.0
2005-03-29,1.9612392308532216,1.9612392308532216,1.952201227888094,1.952201227888094,12200.0
2005-03-30,1.9576257376229929,1.9793168609966931,1.9576257376229929,1.979316860996693,8700.0
2005-03-31,1.9449717317220043,1.986546322655367,1.9449717317220043,1.986546322655367,6500.0
2005-04-01,1.9883530366818247,1.9883530366818247,1.963046663247072,1.9883530366818247,2700.0
2005-04-04,2.0064285479147466,2.008236010126037,1.98292981531273,1.98292981531273,14000.0
2005-04-05,1.9901620009584644,2.002815109934103,1.9901620009584644,1.9901620009584644,5100.0
2005-04-06,1.9883548682055756,2.024506740423077,1.9883548682055756,2.024506740423077,4000.0
2005-04-07,2.0245062277719184,2.0245062277719184,1.9901620009584644,1.9901620009584644,4100.0
2005-04-08,2.006429888552451,2.006429888552451,1.988353875277492,2.006429888552451,4900.0
2005-04-11,2.006430890507189,2.024506740423077,1.9883548682055756,2.024506740423077,3900.0
2005-04-12,2.0082383548287703,2.0281220138376894,2.0082383548287703,2.024506740423077,7900.0
2005-04-13,2.0245065534743065,2.0281218265550747,2.0245065534743065,2.0281218265550747,5200.0
2005-04-14,2.015467722804293,2.015467722804293,2.006429888552451,2.006429888552451,4800.0
2005-04-15,2.0281219233778,2.0299293876187634,1.9992004268937773,1.9992004268937773,14100.0
2005-04-18,1.999198674549739,2.0245048755989274,1.9883530366818247,1.9883530366818247,7000.0
2005-04-19,2.015468114513669,2.029928858989849,2.015468114513669,2.0226984867517586,6400.0
2005-04-20,2.0317358870968776,2.0498118984752307,2.017275146948443,2.017275146948443,2400.0
2005-04-21,2.042581862250056,2.042581862250056,2.015467840750884,2.015467840750884,5100.0
2005-04-22,2.015467840750884,2.0190831125717,2.015467840750884,2.015467840750884,20900.0
2005-04-25,2.0461972734343057,2.0461972734343057,2.0028150392888944,2.0028150392888944,4900.0
2005-04-26,2.015467840750884,2.015467840750884,2.006430005970142,2.015467840750884,16700.0
2005-04-27,2.0473143828892746,2.0473143828892746,2.029115963397952,2.029115963397952,1400.0
2005-04-28,2.020018083484187,2.020018083484187,2.020018083484187,2.020018083484187,500.0
2005-04-29,2.0200186610430344,2.038216922601437,2.0200186610430344,2.038216922601437,4800.0
2005-05-02,2.020017169316372,2.0272965032747745,2.010917958480116,2.016377415560665,11800.0
2005-05-03,2.0072798721600944,2.0291178921760182,2.0036402889340184,2.0036402889340184,7400.0
2005-05-04,2.003638384373688,2.029115963397952,2.003638384373688,2.029115963397952,2800.0
2005-05-05,2.0036402889340184,2.0272981873395577,2.0036402889340184,2.0036402889340184,5500.0
2005-05-06,2.012738185817634,2.0200175210435205,2.0109183086229017,2.0109183086229017,14300.0
2005-05-09,2.018197365743194,2.0272965769099507,2.016377488799239,2.0272965769099507,8800.0
2005-05-10,2.0291167815990803,2.0291167815990803,2.012738405716223,2.012738405716223,4500.0
2005-05-11,2.0127379084643477,2.0272965769099507,2.0127379084643477,2.0272965769099507,3000.0
2005-05-12,2.0145584503798464,2.0454956770920845,2.0145584503798464,2.020018083484187,15300.0
2005-05-13,2.0454945062295447,2.0473143828892746,2.029115963397952,2.029115963397952,16500.0
2005-05-16,2.038216922601437,2.038216922601437,2.021838365711677,2.038216922601437,4900.0
2005-05-17,2.0218386543143883,2.038217213542068,2.0200189493859964,2.0218386543143883,17600.0
2005-05-18,2.0382158097924883,2.050954776836703,2.0382158097924883,2.049134899608523,35400.0
2005-05-19,2.049134184662343,2.0618729737089296,2.038215098655995,2.0618729737089296,8900.0
2005-05-20,2.050955707307164,2.0655143846314443,2.050955707307164,2.050955707307164,5200.0
2005-05-24,2.0491343871754326,2.065512931027132,2.0382153000899663,2.065512931027132,17100.0
2005-05-25,2.050955118335952,2.0636939139482258,2.050955118335952,2.056414577376487,3700.0
2005-05-26,2.056415357712979,2.0655145752687503,2.038216922601437,2.038216922601437,13400.0
2005-05-27,2.070278250303997,2.070278250303997,2.0519571342611296,2.070278250303997,5100.0
2005-05-30,2.037301706949798,2.073943789413724,2.037301706949798,2.073943789413724,4900.0
2005-05-31,2.0391311298452623,2.0702769020000424,2.0391311298452623,2.0537879432448056,7000.0
2005-06-01,2.072110396852905,2.072110396852905,2.068446103755088,2.070278250303997,2900.0
2005-06-02,2.073941017988429,2.0776053086998143,2.0537879432448056,2.0537879432448056,12600.0
2005-06-03,2.077605647265231,2.077605647265231,2.06661294806271,2.06661294806271,14100.0
2005-06-06,2.070277839216382,2.077606249233731,2.066613546846169,2.077606249233731,4200.0
2005-06-07,2.0794388083254307,2.0794388083254307,2.066613957206179,2.070278250303997,12000.0
2005-06-08,2.086767518170765,2.0885994902585026,2.0721106931300337,2.081271077738138,8200.0
2005-06-09,2.072109985401488,2.083102513065973,2.06478157538414,2.077606249233731,11300.0
2005-06-10,2.07027743101866,2.084934248163464,2.07027743101866,2.084934248163464,1100.0
2005-06-13,2.095926061539702,2.095926061539702,2.0556199154476005,2.088597655457231,18900.0
2005-06-14,2.088597655457231,2.088597655457231,2.088597655457231,2.088597655457231,12300.0
2005-06-15,2.0885984102283,2.0885984102283,2.055620658301274,2.062949067032063,13600.0
2005-06-16,2.086766662415668,2.086766662415668,2.086766662415668,2.086766662415668,700.0
2005-06-17,2.0684449522875896,2.097758581859298,2.0684449522875896,2.0721092433455603,6400.0
2005-06-20,2.068445551266429,2.086766662415668,2.0647814338704222,2.086766662415668,13000.0
2005-06-21,2.094095215453535,2.1032555969329123,2.0629494291990333,2.077606249233731,13000.0
2005-06-22,2.0885991990042565,2.1032560220010987,2.0776066691181807,2.1032560220010987,9600.0
2005-06-23,2.072108872813907,2.103254467622174,2.072108872813907,2.088597655457231,7800.0
2005-06-24,2.1014243432114936,2.1014243432114936,2.0721106931300337,2.081271077738138,5800.0
2005-06-27,2.086768901380596,2.1050898574639425,2.086768901380596,2.1050898574639425,31900.0
2005-06-28,2.1170739679554527,2.1170739679554527,2.0912561042644384,2.0931002876340843,5600.0
2005-06-29,2.107854131222453,2.107854131222453,2.0931010109093298,2.09494501904517,6700.0
2005-06-30,2.102322420174809,2.120763915878732,2.102322420174809,2.120763915878732,15600.0
2005-07-04,2.0894122460225524,2.102321179876784,2.0894122460225524,2.0894122460225524,3400.0
2005-07-05,2.1152302896020485,2.1152302896020485,2.0894122460225524,2.0894122460225524,1600.0
2005-07-06,2.083879546656862,2.094944295132724,2.056217323725197,2.0931002876340843,13100.0
2005-07-07,2.093100525990178,2.093100525990178,2.083879783962926,2.0857239675425814,3500.0
2005-07-08,2.0931002876340843,2.115229960456813,2.0931002876340843,2.0931002876340843,10300.0
2005-07-11,2.087567737525148,2.0931002876340843,2.087567737525148,2.0931002876340843,6700.0
2005-07-12,2.0931002876340843,2.096788478502369,2.087567737525148,2.0931002876340843,24300.0
2005-07-13,2.096789206262815,2.1004775742822765,2.085724453946563,2.0875684620852266,8200.0
2005-07-14,2.1023210921464046,2.1133860177533133,2.0857239675425814,2.0857239675425814,5500.0
2005-07-15,2.0857239675425814,2.0857239675425814,2.0857239675425814,2.0857239675425814,0.0
2005-07-18,2.106009947215546,2.106009947215546,2.087568458888608,2.09494501904517,6000.0
2005-07-19,2.0931002876340843,2.1004768452416607,2.0488407661176207,2.0931002876340843,9400.0
2005-07-20,2.1004772464351524,2.131827666223068,2.087568136252985,2.091256503696759,13900.0
2005-07-21,2.0931002876340843,2.098632661872015,2.0931002876340843,2.0931002876340843,9400.0
2005-07-22,2.10785221721177,2.10785221721177,2.10785221721177,2.10785221721177,900.0
2005-07-25,2.1096955976107705,2.188993655659321,2.104163228126479,2.104163228126479,37600.0
2005-07-26,2.1392039756013306,2.1392039756013306,2.135515608587978,2.135515608587978,14000.0
2005-07-27,2.151294609129946,2.151294609129946,2.1438699584684358,2.1438699584684358,10300.0
2005-07-28,2.145725106347144,2.153149753344156,2.143868900343504,2.153149753344156,20900.0
2005-07-29,2.153149474593927,2.1995535565720923,2.1438686227947885,2.171711001174678,16800.0
2005-08-02,2.143869123215941,2.184704774453478,2.143869123215941,2.167999272719141,13500.0
2005-08-03,2.1680002497779416,2.236678316845665,2.145726296433084,2.145726296433084,7800.0
2005-08-04,2.145726296433084,2.1624316286784926,2.143870089399934,2.145726296433084,19000.0
2005-08-05,2.153150429985566,2.1568626661418926,2.1457257806553094,2.1568626661418926,7300.0
2005-08-08,2.143870089399934,2.1512947405148863,2.143870089399934,2.145726296433084,11800.0
2005-08-09,2.153147447723996,2.153147447723996,2.1178802794896,2.1178802794896,40000.0
2005-08-10,2.1438686227947885,2.171711001174678,2.1420124170314554,2.171711001174678,48800.0
2005-08-11,2.1178822731607063,2.171711001174678,2.1178822731607063,2.171711001174678,4700.0
2005-08-12,2.1717113699292514,2.173567576007766,2.1550058692577294,2.173567576007766,13800.0
2005-08-15,2.171710400178492,2.171710400178492,2.153148878734431,2.155004906966605,34700.0
2005-08-16,2.149435039692014,2.149435039692014,2.1178802794896,2.1178802794896,11600.0
2005-08-17,2.125307289427273,2.13273193675646,2.1160264360114,2.125307289427273,24700.0
2005-08-18,2.1160264360114,2.1345881428431457,2.108601788682213,2.125307289427273,34400.0
2005-08-19,2.108602135396222,2.1253076388881413,2.1067461060219093,2.116026783946232,21100.0
2005-08-22,2.116026248856577,2.1234508955290816,2.099320926606598,2.099320926606598,23800.0
2005-08-23,2.0993222720917686,2.1327331150227464,2.088185206436341,2.1327331150227464,35100.0
2005-08-24,2.1327314936692283,2.140156139455902,2.1178822020958803,2.1215946134979764,8500.0
2005-08-25,2.140154196629418,2.140154196629418,2.1178802794896,2.1178802794896,10200.0
2005-08-26,2.1178829903381304,2.1178829903381304,2.116026783946232,2.116026783946232,9800.0
2005-08-29,2.130038761347368,2.130038761347368,2.109485819215985,2.1113543170978653,40200.0
2005-08-30,2.111355294378149,2.1244344292257,2.0665123935952487,2.1244344292257,27100.0
2005-08-31,2.1244334458914937,2.1244334458914937,2.0851958813208427,2.1113543170978653,46000.0
2005-09-01,2.1188286532687903,2.139381600471731,2.116960154925848,2.133776283632713,49700.0
2005-09-02,2.118829174460428,2.130039810896068,2.118829174460428,2.118829174460428,8600.0
2005-09-06,2.105749724043614,2.1206973558470787,2.105749724043614,2.1206973558470787,23800.0
2005-09-07,2.0889335937172584,2.1244341747030315,2.0889335937172584,2.1206973558470787,11800.0
2005-09-08,2.1206975469144824,2.1375135005660693,2.0889337819228584,2.130039683990972,13000.0
2005-09-09,2.1375143044850944,2.1375143044850944,2.098276708161116,2.1375143044850944,7000.0
2005-09-12,2.1113560257290485,2.1375143044850944,2.1113560257290485,2.1375143044850944,12800.0
2005-09-13,2.1356450861759697,2.139381905204316,2.1225657741021693,2.1225657741021693,11000.0
2005-09-14,2.1375134065952257,2.139381905204316,2.1225657741021693,2.1225657741021693,25900.0
2005-09-15,2.1375151700633257,2.1393836702139453,2.130041347650831,2.1393836702139453,14600.0
2005-09-16,2.1412505615667494,2.1412505615667494,2.1244344292257,2.1244344292257,5400.0
2005-09-19,2.122565676180141,2.1300394920818744,2.1206973558470787,2.1206973558470787,20900.0
2005-09-20,2.141250497948539,2.143118996639774,2.11135523164815,2.130039683990972,30200.0
2005-09-21,2.1300384423336305,2.1300384423336305,2.113222498484516,2.113222498484516,8600.0
2005-09-22,2.11135599587136,2.137514274257489,1.9730902500906813,2.0739868994698125,48600.0
2005-09-23,2.073986506491354,2.1020132789345314,2.03848573799413,2.0721180074778425,26900.0
2005-09-26,2.055302223841488,2.055302223841488,2.0029854898550594,2.03661758689424,16300.0
2005-09-27,1.9899048258077991,2.0534323346006493,1.9899048258077991,2.0272740744081466,14100.0
2005-09-28,2.084658871330419,2.084658871330419,2.0413853524291192,2.063962863955464,26800.0
2005-09-29,2.060201332728092,2.060201332728092,2.0413868160153315,2.043268142085439,17300.0
2005-09-30,2.0507932654792005,2.062082115092247,2.03197875536436,2.03197875536436,13200.0
2005-10-03,2.03197875536436,2.03197875536436,2.03197875536436,2.03197875536436,900.0
2005-10-04,2.04138634567767,2.056438027352052,2.0338605048404803,2.056438027352052,15500.0
2005-10-05,2.135459937869858,2.135459937869858,2.0413868160153315,2.043268142085439,15900.0
2005-10-06,2.041384635752532,2.050791794346652,2.0225699597041946,2.050791794346652,18400.0
2005-10-07,2.031978986859932,2.0470306684386554,2.0131642951714275,2.0131642951714275,9900.0
2005-10-11,2.0094009189146727,2.0225710918626425,1.9905862323345889,1.9905862323345889,8000.0
2005-10-12,1.999993989096833,1.999993989096833,1.9755349632582044,1.983060803560076,21600.0
2005-10-13,1.9811802464053152,1.9811802464053152,1.947314038560707,1.97365440250315,25700.0
2005-10-14,1.9473107236406644,1.9473107236406644,1.883341069653092,1.9473107236406637,46200.0
2005-10-17,1.9736529110921397,1.9736529110921397,1.9190905391744877,1.9567197302504309,26300.0
2005-10-18,1.93790505704382,1.9586010654904675,1.881461185590093,1.8908685274040675,41600.0
2005-10-19,1.881460519090047,1.8833420226723507,1.853238683075719,1.8739346841908888,43600.0
2005-10-20,1.875817554050718,1.8833433944314253,1.8626471988118396,1.8814618894787016,36400.0
2005-10-21,1.8626468156049367,1.9284980399610323,1.8626468156049367,1.9284980399610323,16000.0
2005-10-24,1.9303792243048787,1.964245403717688,1.8908685321314995,1.896512865461948,8900.0
2005-10-25,1.887106761783951,1.907802963291556,1.8381888751074285,1.904039952315541,50100.0
2005-10-26,1.8983950751928405,1.900276580145564,1.8814618894787016,1.8814618894787016,17900.0
2005-10-27,1.9051588294432835,1.9051588294432835,1.857766819660048,1.8956803913294025,19500.0
2005-10-28,1.893784667549392,1.9411766773326276,1.8824106864416712,1.8956803913294025,9300.0
2005-10-31,1.87672351510164,1.9032631056632727,1.87672351510164,1.8956803913294025,7700.0
2005-11-01,1.876722388861802,1.89567925371336,1.8217476977355571,1.876722388861802,18800.0
2005-11-02,1.8312272290984155,1.8956803913294025,1.8312272290984155,1.8956803913294025,13800.0
2005-11-03,1.886201953215521,1.8956803913294025,1.886201953215521,1.8956803913294025,4200.0
2005-11-04,1.8975752134922128,1.971506597923024,1.8975752134922128,1.971506597923024,9700.0
2005-11-07,1.9525500672737093,1.9715067552206569,1.9070537992577168,1.9335931985406636,20300.0
2005-11-08,1.9771920988666605,1.9771920988666605,1.9260087090142364,1.9392783964044509,10800.0
2005-11-09,1.920324249477682,1.9298026875489505,1.8975761065783403,1.9184285257061948,10700.0
2005-11-10,1.9222199818910355,1.9222199818910355,1.8956803913294025,1.8956803913294025,10500.0
2005-11-11,1.9051588294432835,1.9222199818910355,1.8956803913294025,1.8956803913294025,10600.0
2005-11-14,1.895680600262265,1.9241157369517228,1.895680600262265,1.9241157369517228,6500.0
2005-11-15,1.8975752604339748,1.9051579713525624,1.8956795375078064,1.9051579713525624,38400.0
2005-11-16,1.9051588294432835,1.9051588294432835,1.8956803913294025,1.8956803913294025,19400.0
2005-11-17,1.8994706989980965,1.9146361185649183,1.876722388861802,1.876722388861802,11700.0
2005-11-18,1.8805133385453596,1.9279053073982444,1.8805133385453596,1.8862003241876215,6400.0
2005-11-21,1.9430713996210989,1.9430713996210989,1.884305258233026,1.884305258233026,1800.0
2005-11-22,1.8843046020448635,1.9146356139709613,1.8843046020448635,1.8862003241876215,14700.0
2005-11-23,1.884304965644952,1.9411753753994696,1.884304965644952,1.9070532741755983,17000.0
2005-11-24,1.9165317451146664,1.9828805942410808,1.9165317451146664,1.9639237285518,27100.0
2005-11-25,1.965818935989762,1.9904627826116577,1.9544449641864392,1.9544449641864392,15200.0
2005-11-28,1.957310163906845,1.9668580547871015,1.957310163906845,1.9668580547871015,6600.0
2005-11-29,1.9859536164677736,1.9859536164677736,1.8923846882740996,1.963038788059784,12700.0
2005-11-30,1.9573092437761048,1.966857130167901,1.9286657667115008,1.9363040394027808,12700.0
2005-12-01,1.9649485614990052,1.980225115006196,1.93821450180598,1.93821450180598,19200.0
2005-12-02,1.9324852904202128,1.9477618395847336,1.9324852904202128,1.9477618395847336,2000.0
2005-12-05,1.9668578304765192,1.9668578304765192,1.9286664534219056,1.9286664534219056,32800.0
2005-12-06,1.9477620508937867,1.9477620508937867,1.9286664534219056,1.9286664534219056,7100.0
2005-12-07,1.9286665110357568,1.9286665110357568,1.9095707308825889,1.9114803453200768,21500.0
2005-12-08,1.9191186209591728,1.9458524946405809,1.9114803453200768,1.9114803453200768,15000.0
2005-12-09,1.913389469604581,1.9191181293386783,1.913389469604581,1.915298901442074,10600.0
2005-12-12,1.9592196135921407,1.9592196135921407,1.877108013888716,1.9114803453200768,26800.0
2005-12-13,1.9191181293386783,1.926756403021078,1.8923840803948755,1.915298901442074,8700.0
2005-12-14,1.924847558913356,1.961129509998785,1.924847558913356,1.961129509998785,9000.0
2005-12-15,1.921026113175784,1.961127061507913,1.921026113175784,1.943940914778336,17800.0
2005-12-16,1.9458522254114603,1.972586277504788,1.9458522254114603,1.9477618395847336,17300.0
2005-12-19,1.947761762721616,1.96685753947912,1.9248469398791053,1.957309651100368,22700.0
2005-12-20,1.919118279696184,1.9611288792961985,1.919118279696184,1.957309651100368,27800.0
2005-12-21,1.9210275450521967,1.942032749983523,1.919117931300952,1.919117931300952,52400.0
2005-12-22,1.957309651100368,1.9630383112832888,1.9286661680749355,1.957309651100368,33300.0
2005-12-23,1.9573087206374329,2.0012287313459,1.9573087206374329,2.0012287313459,13200.0
2005-12-28,2.017578804586756,2.0195021840217646,2.015655425151748,2.0195021840217646,5500.0
2005-12-29,2.0310418470610383,2.0637383734137007,2.0310418470610383,2.0618151778095584,13800.0
2005-12-30,2.069508360119468,2.073354934471767,2.067584981231564,2.073354934471767,5700.0
2006-01-03,2.06758379206237,2.1002804806572284,2.0483503810924297,2.1002804806572284,5900.0
2006-01-04,2.071431172578732,2.0848944542655365,2.04835099908213,2.0848944542655365,11000.0
2006-01-05,2.1002810274868917,2.1002810274868917,2.057967622390335,2.094511076063004,5100.0
2006-01-06,2.0945103717587603,2.0945103717587603,2.042580276135543,2.042580276135543,8600.0
2006-01-09,2.042580816139417,2.0560440963017816,2.0214242068237827,2.0387342432745,12600.0
2006-01-10,2.019502100089319,2.0368121474378533,2.004115432095856,2.027195434086051,31300.0
2006-01-11,2.017579618728494,2.017579618728494,1.977189551412756,2.007962901096436,11100.0
2006-01-12,1.982958888986948,2.01757880164889,1.9810355095547405,1.984882084995597,15300.0
2006-01-13,2.021424695203574,2.050274640642678,1.990651371155601,1.990651371155601,16000.0
2006-01-16,2.007960743237982,2.04642757242777,1.9810341829132525,2.0387342432745,14000.0
2006-01-17,2.061815222827021,2.061815222827021,1.9810351361366525,2.009885088487417,15400.0
2006-01-18,2.000266966890721,2.032963654338075,1.990650445166648,2.032963654338075,12500.0
2006-01-19,2.00795944604379,2.0483494438613272,2.00795944604379,2.0483494438613272,6900.0
2006-01-20,2.048352056721175,2.048352056721175,2.0214254794443898,2.027195434086051,4200.0
2006-01-23,2.023347275525889,2.052197209582609,2.0214238976758656,2.0214238976758656,9700.0
2006-01-24,1.9810357986485736,2.0560457732153337,1.9810357986485736,2.0560457732153337,14800.0
2006-01-25,2.040657606137987,2.07527768189199,2.040657606137987,2.065660973802161,16800.0
2006-01-26,2.065662387127352,2.067585766745983,2.038735806160818,2.067585766745983,16400.0
2006-01-27,2.0627429914892224,2.0627429914892224,2.039500838270191,2.0627429914892224,4900.0
2006-01-30,2.062743973360777,2.062743973360777,2.033691314185899,2.033691314185899,44100.0
2006-01-31,2.072425217667878,2.072425217667878,2.0356252243265964,2.0433726010675,10400.0
2006-02-01,2.085984027338733,2.085984027338733,2.0394995652042915,2.0394995652042915,2800.0
2006-02-02,2.0356252243265964,2.0704883273046444,2.0356252243265964,2.0433726010675,13100.0
2006-02-03,2.095668672502782,2.095668672502782,2.0375634025753477,2.0375634025753477,23200.0
2006-02-06,2.0433743865886087,2.0588691536098978,2.0356270030779635,2.0356270030779635,12500.0
2006-02-07,2.056932005948087,2.056932005948087,2.031752966489335,2.051121515215197,17300.0
2006-02-08,2.029817970116243,2.049186536928453,2.0201338714224817,2.049186536928453,15000.0
2006-02-09,2.033691757363622,2.049186536928453,2.025944367581207,2.049186536928453,12700.0
2006-02-10,2.045312934393417,2.049186536928453,2.0278812612048966,2.049186536928453,6900.0
2006-02-13,2.025944367581207,2.049186536928453,2.025944367581207,2.049186536928453,11800.0
2006-02-14,2.0278812612048966,2.049186536928453,2.025944367581207,2.049186536928453,12700.0
2006-02-15,2.031753218966544,2.03950060247719,2.031753218966544,2.0356270030779635,7000.0
2006-02-16,2.029816326910835,2.0491848780435427,2.029816326910835,2.0356270030779635,7500.0
2006-02-17,2.029817970116243,2.049186536928453,2.0278812612048966,2.049186536928453,8400.0
2006-02-20,2.0278812612048966,2.049186536928453,2.0278812612048966,2.049186536928453,5900.0
2006-02-21,2.033691314185899,2.0491860903741417,2.033691314185899,2.033691314185899,11700.0
2006-02-22,2.035625550510046,2.0685519531129346,2.03368865983645,2.0685519531129346,14300.0
2006-02-23,2.0549954797055827,2.070490247557839,2.0549954797055827,2.070490247557839,6100.0
2006-02-24,2.079268686941532,2.110477193264371,2.0773181087920123,2.110477193264371,12500.0
2006-02-27,2.077315739202932,2.1046232440944963,2.077315739202932,2.087068432808288,13400.0
2006-02-28,2.07926653189492,2.10462346350549,2.0773159557670664,2.10462346350549,6000.0
2006-03-01,2.1026745099807838,2.1026745099807838,2.0831692917018847,2.1026745099807838,2300.0
2006-03-02,2.102673826503615,2.102673826503615,2.051960126649182,2.085119005546701,37800.0
2006-03-03,2.0851184807436627,2.0851184807436627,2.057811153699004,2.057811153699004,5200.0
2006-03-06,2.05781109910796,2.0831680349890376,2.051959555756083,2.051959555756083,25600.0
2006-03-07,2.0519596451546342,2.0987723660435758,2.048058492071947,2.059761765302791,37700.0
2006-03-08,2.067562494860556,2.100721529692596,2.0578098047304687,2.100721529692596,12400.0
2006-03-09,2.067565725874393,2.10267520478485,2.057813020503618,2.098774234246969,13400.0
2006-03-10,2.1007223703851183,2.1007223703851183,2.073414864296045,2.094870642354995,12800.0
2006-03-13,2.069516118134643,2.1007248125246014,2.067565725874393,2.098774234246969,25800.0
2006-03-14,2.0792674605668164,2.085119005546701,2.0480589726510856,2.085119005546701,23200.0
2006-03-15,2.0480589726510856,2.085119005546701,2.0480589726510856,2.085119005546701,19800.0
2006-03-16,2.05781109910796,2.0851184254281905,2.051959555756083,2.051959555756083,9100.0
2006-03-17,2.053909199023396,2.06756304323372,2.0480576578001948,2.050008233546976,32300.0
2006-03-20,2.051959555756083,2.0656132189161984,2.051959555756083,2.051959555756083,2200.0
2006-03-21,2.06756377956436,2.06756377956436,2.050008963625741,2.05390993049143,8100.0
2006-03-22,2.0675632285620145,2.0675632285620145,2.0480578413801034,2.0656126526403917,5100.0
2006-03-23,2.051959555756083,2.051959555756083,2.051959555756083,2.051959555756083,1300.0
2006-03-24,2.0500090336837853,2.057811153699004,2.0500090336837853,2.057811153699004,16000.0
2006-03-27,2.07536635179051,2.07536635179051,2.055860955157818,2.0714651980570724,7700.0
2006-03-28,2.0675635761811875,2.0773160853946733,2.05000876196941,2.0773160853946733,15600.0
2006-03-29,2.0645476993955114,2.0900844673636603,2.0625832893972427,2.0704407420538686,27900.0
2006-03-30,2.062583653446784,2.0861560155772265,2.062583653446784,2.0861560155772265,11600.0
2006-03-31,2.07240492838352,2.090084241786966,2.07240492838352,2.090084241786966,3200.0
2006-04-03,2.0822289809676406,2.09205066556076,2.062585237108151,2.062585237108151,11300.0
2006-04-04,2.078297710508454,2.090083980415652,2.064547218397061,2.064547218397061,9800.0
2006-04-05,2.06454864871139,2.078299150349098,2.0625842378098502,2.0763347394475584,7500.0
2006-04-06,2.076333955100122,2.0822271855785384,2.06651227897569,2.06651227897569,7700.0
2006-04-07,2.0665132345553783,2.078299326289308,2.0665132345553783,2.078299326289308,9300.0
2006-04-10,2.078299150349098,2.082227972152177,2.0724061049810145,2.0763347394475584,7600.0
2006-04-11,2.072405913936593,2.090085235747614,2.042940315139384,2.056691002846022,31200.0
2006-04-12,2.0625832893972427,2.080262604708765,2.04490397408572,2.0704407420538686,12300.0
2006-04-13,2.080262380192115,2.090084241786966,2.076333560619604,2.090084241786966,5100.0
2006-04-17,2.080263561250637,2.080263561250637,2.050797959737148,2.0763347394475584,8500.0
2006-04-18,2.068478285331348,2.070442697184622,2.0429414932486614,2.062585237108151,20700.0
2006-04-19,2.066511747412959,2.0684759697307173,2.042939206235718,2.0606185184504406,21900.0
2006-04-20,2.044903835748269,2.0566901076040938,2.042939425882893,2.048832655479023,12500.0
2006-04-21,2.0429404407624303,2.0586553528193323,2.0429404407624303,2.0586553528193323,11300.0
2006-04-24,2.0429414932486614,2.062585237108151,2.0429414932486614,2.062585237108151,25500.0
2006-04-25,2.0625841745018207,2.0802634973999665,2.040976217257714,2.0586553528193323,19700.0
2006-04-26,2.077450139227893,2.077450139227893,2.037879698122807,2.0556864437917826,19200.0
2006-04-27,2.079429210803001,2.0893218706408283,2.037880190433569,2.049751231289525,10900.0
2006-04-28,2.041838156329514,2.093279862112857,2.041838156329514,2.065580438532545,9000.0
2006-05-01,2.0537095397911505,2.065580587404803,2.0537095397911505,2.0537095397911505,7500.0
2006-05-02,2.047772209485092,2.047772209485092,2.039858121828656,2.0438150713135075,7800.0
2006-05-03,2.043816328506715,2.043816328506715,2.020074050933048,2.0378808062850102,19900.0
2006-05-04,2.0200739039377797,2.0359020878351166,2.0200739039377797,2.027987995886448,7600.0
2006-05-05,2.037881687420003,2.0418386410497558,2.037881687420003,2.0418386410497558,4600.0
2006-05-08,2.041836806299293,2.0636006921106325,2.018094539794274,2.0636006921106325,18900.0
2006-05-09,2.012159958408492,2.059644513555826,2.012159958408492,2.0378808062850102,3500.0
2006-05-10,2.045795391853735,2.045795391853735,2.02403149065089,2.033924155862465,17800.0
2006-05-11,2.033923114087711,2.04579434399854,2.020073503097408,2.04579434399854,8600.0
2006-05-12,2.0200739039377797,2.0438161797837857,2.018095333778904,2.027987995886448,10100.0
2006-05-15,2.0457943594966888,2.0457943594966888,2.0180949486194457,2.0180949486194457,4200.0
2006-05-16,2.008202576514785,2.0398591314962826,1.988417441924028,2.0398591314962826,18100.0
2006-05-17,2.0378809697025635,2.0378809697025635,2.018095642461165,2.022052783384191,10500.0
2006-05-18,2.00424585757146,2.016116901965633,1.9607182545235056,1.9785250098016165,25000.0
2006-05-19,1.988417672587994,1.988417672587994,1.964675395112797,1.9785250098016165,34600.0
2006-05-23,1.9785250098016165,2.022052612849569,1.950825591737128,1.9785250098016165,17200.0
2006-05-24,1.968630615404052,1.9864373550193195,1.9508238757887824,1.9607165298735627,6700.0
2006-05-25,1.9607174847855104,1.9686315741703315,1.9587389152676111,1.9587389152676111,9700.0
2006-05-26,1.9765458403205367,2.0359016103583576,1.9765458403205367,1.980502979710228,9600.0
2006-05-29,1.9934616384681243,2.047285193960196,1.9934616384681243,2.047285193960196,15800.0
2006-05-30,2.049279072238468,2.0512725800495053,2.0233640410290867,2.027351056651161,17500.0
2006-05-31,2.051269631788099,2.051269631788099,2.00143314880966,2.00143314880966,19300.0
2006-06-01,1.993461104591439,1.997448118054029,1.993461104591439,1.993461104591439,12900.0
2006-06-02,1.999440978173036,2.049277494409431,1.999440978173036,2.049277494409431,5600.0
2006-06-05,2.0293440087961723,2.047285193960196,2.0293440087961723,2.047285193960196,4700.0
2006-06-06,2.0512714239580347,2.0512714239580347,1.99744807417431,1.99744807417431,182200.0
2006-06-07,1.9954536419091145,2.0074142962637347,1.9934601361462867,1.9954536419091145,8400.0
2006-06-08,2.013395928089273,2.043297770639486,1.973526551207285,1.985487402294137,12900.0
2006-06-09,1.9914666303834576,1.9954536419091145,1.9914666303834576,1.9954536419091145,7900.0
2006-06-12,2.0313362144828213,2.0413035552436893,1.9974475600738129,2.0413035552436893,17400.0
2006-06-13,2.013396608589145,2.0432984612457656,1.9934619134105025,2.0432984612457656,32400.0
2006-06-14,2.0452911985720936,2.0452911985720936,2.0054220133400515,2.0054220133400515,18000.0
2006-06-15,2.0293424794324952,2.041303133787116,1.9954536419091145,1.9954536419091145,12600.0
2006-06-16,2.027349665298289,2.027349665298289,1.995454322656667,2.011401993977478,4000.0
2006-06-19,1.9954548706491808,1.9954548706491808,1.965552836127524,1.991467856668444,24300.0
2006-06-20,1.9934609489133592,2.0133956344469923,1.9874806192977696,2.003428291680176,6000.0
2006-06-21,1.995454611322734,2.011402284950564,1.993461104591439,1.993461104591439,7500.0
2006-06-22,2.0233611328801797,2.0233611328801797,1.9854854894654477,2.00143314880966,6700.0
2006-06-23,2.0014349414053543,2.0014349414053543,1.993461104591439,1.993461104591439,1400.0
2006-06-26,1.995454180173388,1.995454180173388,1.9854868387817783,1.989473661271688,3400.0
2006-06-27,1.985486802865245,1.9954541440765496,1.9795064741829504,1.9795064741829504,17500.0
2006-06-28,1.984527027979362,1.9985873806838048,1.984527027979362,1.988544189512944,9600.0
2006-06-29,1.9865357670702155,2.006621958486404,1.9865357670702155,1.9965787669993371,5600.0
2006-06-30,1.9985880874861868,1.9985880874861868,1.9684586948762568,1.984527729809287,19600.0
2006-07-04,1.9965794387699527,2.0106399882058468,1.960424205432822,2.0106399882058468,3500.0
2006-07-05,2.0005975338841333,2.010640732467947,2.0005975338841333,2.0086320544395684,7500.0
2006-07-06,2.010640732467947,2.012649410496325,2.002606211912512,2.0086320544395684,6900.0
2006-07-07,2.05081246298126,2.05081246298126,2.006622522942457,2.0146570400806034,12100.0
2006-07-10,2.0467962429548447,2.0488049212420774,2.00863231328794,2.018675513166001,9400.0
2006-07-11,2.014658122777042,2.0206841575376,2.014658122777042,2.0206841575376,3700.0
2006-07-12,2.048804886854458,2.048804886854458,2.0206841575376,2.0206841575376,8800.0
2006-07-13,2.0488054218669487,2.0488054218669487,2.028719208760873,2.028719208760873,25900.0
2006-07-14,2.0206846852068128,2.038762219534835,2.0206846852068128,2.028719208760873,16300.0
2006-07-17,2.024700735675476,2.02871809101818,2.024700735675476,2.024700735675476,21600.0
2006-07-18,2.0367526643377363,2.048804347570416,2.012649106314325,2.012649106314325,39100.0
2006-07-19,2.026709143178634,2.026709143178634,2.008631429662389,2.026709143178634,10100.0
2006-07-20,2.018675513166001,2.026710034756828,2.00863231328794,2.018675513166001,13700.0
2006-07-21,2.044787492718067,2.044787492718067,2.0086320544395684,2.0086320544395684,6200.0
2006-07-24,2.0407708983128883,2.0407708983128883,2.008632804096646,2.028719208760873,7600.0
2006-07-25,2.012647576141061,2.0246992502111087,2.012647576141061,2.016664736978442,3000.0
2006-07-26,2.0186753555842403,2.0367530756419465,2.014657999323377,2.0367530756419465,2300.0
2006-07-27,2.0337190413091832,2.053954935495039,2.0337190413091832,2.053954935495039,8100.0
2006-07-28,2.0539538979820384,2.072166328639612,2.037765113616536,2.072166328639612,8300.0
2006-07-31,2.072165969618169,2.088354751178818,2.053953542116062,2.086331298222861,17400.0
2006-08-01,2.0903768132996974,2.0903768132996974,2.0458576012461336,2.08430607306046,27300.0
2006-08-02,2.08430607306046,2.0903768132996974,2.08430607306046,2.08430607306046,9300.0
2006-08-03,2.0863297174686566,2.0903768132996974,2.074188044004829,2.08430607306046,25000.0
2006-08-04,2.096447553538934,2.096447553538934,2.074188044004829,2.08430607306046,7900.0
2006-08-08,2.076213304838189,2.094425732720446,2.074189658854493,2.074189658854493,18800.0
2006-08-09,2.074188044004829,2.08430607306046,2.074188044004829,2.08430607306046,13000.0
2006-08-10,2.074188630306072,2.0883537591967345,2.031693050648678,2.07014134034565,23200.0
2006-08-11,2.0499078338521195,2.070143728037976,2.0499078338521195,2.053954935495039,5600.0
2006-08-14,2.053954935495039,2.053954935495039,2.053954935495039,2.053954935495039,900.0
2006-08-15,2.0539538742210874,2.0640719125788607,2.0438360288488453,2.0519304209379574,8000.0
2006-08-16,2.031693445586934,2.0539529657400326,2.029669800213349,2.039787834095829,11500.0
2006-08-17,2.037763637789332,2.0620467967507827,2.0235985099748333,2.04181092744227,11400.0
2006-08-18,2.0357416367597336,2.0519304209379574,2.0296706979537524,2.0519304209379574,10700.0
2006-08-21,2.0519314811663945,2.053954935495039,2.0337190413091832,2.053954935495039,14500.0
2006-08-22,2.0499072021477214,2.058001595924802,2.039789161679978,2.058001595924802,7500.0
2006-08-23,2.0519314811663945,2.0600258774378624,2.0418134375806507,2.053954935495039,6300.0
2006-08-24,2.031693874448412,2.062047789517681,2.031693874448412,2.0458590090826734,6700.0
2006-08-25,2.0478838706868734,2.072167055756014,2.0478838706868734,2.05597826570992,10900.0
2006-08-28,2.0478818245195507,2.07014134034565,2.0478818245195507,2.07014134034565,3300.0
2006-08-29,2.0691217288466266,2.083391666608717,2.0630061523261145,2.0630061523261145,10300.0
2006-08-30,2.0630061523261145,2.0630061523261145,2.0630061523261145,2.0630061523261145,7600.0
2006-08-31,2.0650465047099407,2.0691234943988923,2.0609693206101505,2.0609693206101505,7500.0
2006-09-01,2.0609693206101505,2.0609693206101505,2.0609693206101505,2.0609693206101505,100.0
2006-09-05,2.069123187331833,2.069123187331833,2.0609690147532067,2.0670847899952838,9200.0
2006-09-06,2.06708559226796,2.071162582934221,2.05689282398598,2.069123990395648,14100.0
2006-09-07,2.067084198236348,2.079315356397382,2.067084198236348,2.0772767652336253,8200.0
2006-09-08,2.0691215575399733,2.079314313837396,2.067083161809013,2.0752373279648206,16200.0
2006-09-11,2.0854301568738376,2.0854301568738376,2.050775092082352,2.083391760881878,18200.0
2006-09-12,2.085431999930657,2.085431999930657,2.063008068915899,2.0711622433222523,4900.0
2006-09-13,2.0854298898515875,2.0854298898515875,2.071160147681589,2.0752373279648206,16600.0
2006-09-14,2.079316758677628,2.079316758677628,2.069123990395648,2.069123990395648,8000.0
2006-09-15,2.0711622433222523,2.085431999930657,2.069123651117951,2.0711622433222523,10700.0
2006-09-18,2.071160849242375,2.0854305962459403,2.069122258410231,2.0793150181602296,68800.0
2006-09-19,2.079315100293703,2.079315100293703,2.0568911834865324,2.065045352726479,15300.0
2006-09-20,2.0589308879808814,2.0874703985510474,2.0589308879808814,2.0874703985510474,15400.0
2006-09-21,2.079314485987928,2.083391666608717,2.0630061523261145,2.0630061523261145,12700.0
2006-09-22,2.079316758677628,2.0813553512162004,2.063008407190814,2.069123990395648,36100.0
2006-09-25,2.0630076065005656,2.071161779079192,2.056892025669298,2.0670847899952838,11800.0
2006-09-26,2.05892951046076,2.071160665547377,2.0487367516147748,2.0568909198094216,23400.0
2006-09-27,2.055864169812664,2.0640794032279675,2.055864169812664,2.0640794032279675,9600.0
2006-09-28,2.0558650145162893,2.082564583052868,2.051757298187572,2.05381115635193,19300.0
2006-09-29,2.0558645673474025,2.084617791927561,2.053810709629776,2.084617791927561,17800.0
2006-10-02,2.094886658928612,2.094886658928612,2.0640795799502363,2.082563905683914,9100.0
2006-10-03,2.0907778116814666,2.094885328198279,2.080508726589677,2.094885328198279,10200.0
2006-10-04,2.0825645882150368,2.094887345498344,2.080510730045587,2.080510730045587,3200.0
2006-10-05,2.078454870398018,2.094885328198279,2.078454870398018,2.094885328198279,8500.0
2006-10-06,2.098993858045346,2.111316608261445,2.098993858045346,2.105155233153396,13500.0
2006-10-10,2.1051558250398408,2.1051558250398408,2.090779213790064,2.090779213790064,11100.0
2006-10-11,2.10104867313236,2.1031025312519485,2.090779774267803,2.1031025312519485,18700.0
2006-10-12,2.0866709119626634,2.105155233153396,2.07845567986307,2.105155233153396,4200.0
2006-10-13,2.10104899312177,2.1113180894170003,2.086672375828481,2.1092644268513308,10100.0
2006-10-16,2.12158718571223,2.12158718571223,2.088726234260871,2.1092644268513308,6600.0
2006-10-17,2.101047519170307,2.10720909014494,2.096940001053801,2.105155233153396,4500.0
2006-10-18,2.0989933375540133,2.0989933375540133,2.094885624589522,2.0989933375540133,3700.0
2006-10-19,2.094885624589522,2.0989933375540133,2.094885624589522,2.0989933375540133,900.0
2006-10-20,2.0969415560019806,2.1215872705763354,2.0948876974874358,2.1215872705763354,8600.0
2006-10-23,2.1339102257968765,2.1339102257968765,2.1215872705763354,2.1215872705763354,8300.0
2006-10-24,2.1215872705763354,2.1298025087677868,2.11953341206179,2.1215872705763354,6200.0
2006-10-25,2.125695557334731,2.131856938663012,2.1195339801396686,2.131856938663012,11600.0
2006-10-26,2.131855014683278,2.131855014683278,2.1195320672812827,2.1298011574718445,5500.0
2006-10-27,2.147594180780147,2.147594180780147,2.1103526004649065,2.1103526004649065,11400.0
2006-10-30,2.1289742630601323,2.1289742630601323,2.1000085556880546,2.1000085556880546,16400.0
2006-10-31,2.1289726999398457,2.1289726999398457,2.1124209356833967,2.1124209356833967,6000.0
2006-11-01,1.9800070956309896,2.017248672729111,1.6903509548821227,1.9800070956309903,57700.0
2006-11-02,1.975870747045056,2.0669055409956267,1.975870747045056,2.0379400233950222,43000.0
2006-11-03,2.050353700351641,2.066905480586168,2.027595051857364,2.066905480586168,40000.0
2006-11-06,2.1496618525990483,2.1517306745198344,2.1000063775620257,2.1517306745198344,16800.0
2006-11-07,2.1517322613223357,2.1517322613223357,2.1393185313929326,2.1393185313929326,19500.0
2006-11-08,2.149664651956804,2.149664651956804,2.1103540245823726,2.141388761558943,10200.0
2006-11-09,2.141388484838344,2.141388484838344,2.095870994875705,2.1041468842041158,21200.0
2006-11-10,2.110353421733893,2.114491464407136,2.068973981565138,2.0896638003058823,14400.0
2006-11-13,2.081386496988932,2.149662576169784,2.0689725747230487,2.149662576169784,19300.0
2006-11-14,2.1496632013115846,2.1496632013115846,2.0896629870885075,2.1103526004649065,24000.0
2006-11-15,2.1269055967207477,2.1269055967207477,2.095871060101571,2.1165606854100973,10300.0
2006-11-16,2.104146908343895,2.1144918194512807,2.0896641511812155,2.106215930027926,16500.0
2006-11-17,2.09587071024218,2.1206983748556443,2.093801688862873,2.1000085556880546,12000.0
2006-11-20,2.100007695120378,2.114490641527781,2.100007695120378,2.1103526004649065,4300.0
2006-11-21,2.1124209356833967,2.1434554443360905,2.1124209356833967,2.1124209356833967,4800.0
2006-11-22,2.112421620996344,2.1206975058094364,2.1103526004649065,2.1103526004649065,7400.0
2006-11-23,2.1103526004649065,2.1206975058094364,2.1103526004649065,2.1103526004649065,10000.0
2006-11-24,2.110352650950659,2.1144906921125277,2.110352650950659,2.1144906921125277,600.0
2006-11-27,2.1372485820680702,2.149662503916704,2.1124209356833967,2.1124209356833967,7400.0
2006-11-28,2.126180193279574,2.1366026851608093,2.1053354083096014,2.115757701398339,14400.0
2006-11-29,2.1324321397215704,2.144939161120661,2.1115873691129017,2.1261787284182057,10400.0
2006-11-30,2.13660121311872,2.144939161120661,2.1261787284182057,2.1261787284182057,10400.0
2006-12-01,2.111587813177057,2.1157566886585557,2.094911913666258,2.1032498634216577,18300.0
2006-12-04,2.105335253167832,2.1157575454885515,2.105335253167832,2.105335253167832,16700.0
2006-12-05,2.1053343620492777,2.115756649958588,2.1053343620492777,2.113672311652165,3800.0
2006-12-06,2.124094456678136,2.126178993636735,2.1115876325113114,2.1115876325113114,9700.0
2006-12-07,2.094912632513896,2.1220110282155797,2.092828094661656,2.1220110282155797,9700.0
2006-12-08,2.1157562437176907,2.1261787284182057,2.113671905811477,2.1261787284182057,4800.0
2006-12-11,2.1261802455424186,2.1261802455424186,2.0969975061086275,2.1240957073564326,9800.0
2006-12-12,2.117840780416266,2.1261787284182057,2.109502832414327,2.1261787284182057,9700.0
2006-12-13,2.1074195923564853,2.124095498620618,2.105335253167832,2.105335253167832,5300.0
2006-12-14,2.10741974765185,2.115757701398339,2.088659500816624,2.115757701398339,21600.0
2006-12-15,2.113672350314008,2.1157566886585557,2.0907428393923566,2.1032498634216577,10300.0
2006-12-18,2.113673206299897,2.1157575454885515,2.099081639224419,2.105335253167832,12300.0
2006-12-19,2.113673206299897,2.1157575454885515,2.105335253167832,2.105335253167832,5000.0
2006-12-20,2.1157575699888485,2.1470250436905345,2.1157575699888485,2.1324334764460864,45400.0
2006-12-21,2.161614401328725,2.167867810734916,2.1470230464501823,2.167867810734916,12200.0
2006-12-22,2.167869419659949,2.188714398207476,2.157447129178635,2.1741230324996765,17800.0
2006-12-27,2.212583443145706,2.2146965501374307,2.193564069466829,2.19990379351439,5300.0
2006-12-28,2.208358338744988,2.208358338744988,2.202018610354915,2.208358338744988,5400.0
2006-12-29,2.199905300379447,2.208358338744988,2.199905300379447,2.208358338744988,4200.0
2007-01-02,2.199906369847971,2.2189257658006625,2.197793058845132,2.197793058845132,10700.0
2007-01-03,2.208358338744988,2.208358338744988,2.197791990403979,2.208358338744988,5400.0
2007-01-04,2.2083568260898696,2.2083568260898696,2.19990379351439,2.19990379351439,900.0
2007-01-05,2.199906369847971,2.199906369847971,2.197793058845132,2.197793058845132,2800.0
2007-01-08,2.2041314163612107,2.2485099080173527,2.2041314163612107,2.2485099080173527,12100.0
2007-01-09,2.2485106133574866,2.250623721976332,2.229491225033438,2.250623721976332,5400.0
2007-01-10,2.235830046110346,2.248509700356624,2.2125842484511464,2.2294903197553397,12800.0
2007-01-11,2.2273776598296684,2.2273776598296684,2.2083582736834577,2.2252643499164613,2300.0
2007-01-12,2.218924621713166,2.2252643499164613,2.1766594311306573,2.2252643499164613,11400.0
2007-01-15,2.2273776040233173,2.2273776040233173,2.2062449084933733,2.2189245661186034,14300.0
2007-01-16,2.2168121733702644,2.2316051469757183,2.2146988626357134,2.2168121733702644,16700.0
2007-01-17,2.23160463990984,2.23160463990984,2.214698359411285,2.214698359411285,15900.0
2007-01-18,2.2146988626357134,2.225265214772065,2.2083591319684643,2.2168121733702644,10300.0
2007-01-19,2.218923974806152,2.2316036290524304,2.202017903501959,2.2294903197553397,15600.0
2007-01-22,2.2294909138835752,2.2294909138835752,2.21047152821389,2.2189245661186034,8500.0
2007-01-23,2.229491351684437,2.237944391249057,2.2210383121198163,2.237944391249057,21900.0
2007-01-24,2.221038198043246,2.235830966137457,2.2189248878765446,2.2273779270070007,18800.0
2007-01-25,2.2252647311339464,2.237944391249057,2.218925001844571,2.237944391249057,9700.0
2007-01-26,2.2379445685586585,2.2400578790013386,2.2231517985326503,2.233717947673298,6500.0
2007-01-29,2.260537779917944,2.260537779917944,2.230737773449685,2.2456378781817827,16300.0
2007-01-30,2.264794267020428,2.264794267020428,2.24563714079534,2.249894167180987,20000.0
2007-01-31,2.249894167180987,2.256280011253263,2.249894167180987,2.249894167180987,9500.0
2007-02-01,2.2498933346027563,2.264793428928382,2.2456363097924306,2.264793428928382,7100.0
2007-02-02,2.25628134481359,2.25628134481359,2.2435098521164005,2.2435098521164005,12900.0
2007-02-05,2.2605383737153266,2.2605383737153266,2.2371242072658006,2.2435098521164005,17000.0
2007-02-06,2.2392506710790445,2.264793428928382,2.2392506710790445,2.264793428928382,13600.0
2007-02-07,2.262666398435497,2.2882091741596278,2.262666398435497,2.2860805587669653,27100.0
2007-02-08,2.2860789589716006,2.2882075728746605,2.264793428928382,2.264793428928382,10800.0
2007-02-09,2.269050420845933,2.2818219010833607,2.269050420845933,2.2818219010833607,7700.0
2007-02-12,2.2860805587669653,2.2882091741596278,2.277566300192256,2.2860805587669653,7300.0
2007-02-13,2.288208821700788,2.298851694028809,2.279694564437551,2.288208821700788,11000.0
2007-02-14,2.298852268185859,2.298852268185859,2.2882093931996925,2.298852268185859,12200.0
2007-02-15,2.298851718254678,2.373351419344117,2.298851718254678,2.373351419344117,31300.0
2007-02-16,2.3733504381850024,2.3733504381850024,2.322264915186332,2.3286505548122096,20800.0
2007-02-19,2.311622618748321,2.339294001297281,2.303108362809861,2.339294001297281,13200.0
2007-02-20,2.300980050561075,2.311622718697408,2.283951334952002,2.2967228209098365,20400.0
2007-02-21,2.2903373215030496,2.309494450130215,2.288208706545388,2.2903373215030496,12800.0
2007-02-22,2.2882093931996925,2.307366527575601,2.2882093931996925,2.298852268185859,8000.0
2007-02-23,2.290336765414795,2.352065163228212,2.288208150973956,2.320136555603161,14200.0
2007-02-26,2.304275356744483,2.314992957427541,2.2935577560614253,2.314992957427541,9000.0
2007-02-27,2.3085621570361816,2.3085621570361816,2.3021314748698694,2.3021314748698694,5300.0
2007-02-28,2.310705835385825,2.325710558110598,2.310705835385825,2.314992957427541,19300.0
2007-03-01,2.291414444882954,2.336428209122848,2.2892710880496274,2.304275607989174,10600.0
2007-03-02,2.3342840633269373,2.3557190553641747,2.3064183896994632,2.3364274194358323,10800.0
2007-03-05,2.3149918724515386,2.355718490654183,2.306417836807764,2.317135432467765,4900.0
2007-03-06,2.3064183663749045,2.3578625920494445,2.304274805866503,2.3578625920494445,16500.0
2007-03-07,2.317136431959676,2.355719506788821,2.317136431959676,2.329997388762317,11000.0
2007-03-08,2.327854168525785,2.336428209122848,2.304275607989174,2.304275607989174,18600.0
2007-03-09,2.304274380353986,2.353575036416154,2.304274380353986,2.353575036416154,7300.0
2007-03-12,2.3557198801407795,2.3557198801407795,2.3149932379161267,2.3557198801407795,7300.0
2007-03-13,2.334284944395607,2.334284944395607,2.304275698911157,2.334284944395607,8300.0
2007-03-14,2.3342829633294024,2.3342829633294024,2.306417302833223,2.31070421745205,9500.0
2007-03-15,2.3128478467568883,2.3149914063415222,2.3064173724240797,2.3064173724240797,19600.0
2007-03-16,2.329998003273768,2.329998003273768,2.272123273555613,2.2828406722440024,30900.0
2007-03-19,2.282841500639762,2.3042767146374885,2.274267455924942,2.274267455924942,10800.0
2007-03-20,2.274266442845123,2.293558085965277,2.272123085937196,2.272123085937196,11500.0
2007-03-21,2.3021321268607617,2.3149932904146184,2.272123085937196,2.272123085937196,17500.0
2007-03-22,2.2742663636888283,2.304275607989174,2.2742663636888283,2.304275607989174,7700.0
2007-03-23,2.2914147706608925,2.304275935595628,2.289271413522838,2.289271413522838,11600.0
2007-03-26,2.299987900274488,2.3021314609836625,2.2849833841526674,2.2849833841526674,7700.0
2007-03-27,2.2849842337501918,2.2999887554509577,2.2828406722440024,2.2828406722440024,16700.0
2007-03-28,2.2992473034498344,2.3100419332936784,2.2992473034498344,2.3100419332936784,17700.0
2007-03-29,2.310041609208746,2.310041609208746,2.2949292530818006,2.2949292530818006,13600.0
2007-03-30,2.3100419332936784,2.3100419332936784,2.2970885421934173,2.3100419332936784,6500.0
2007-04-02,2.299245941490672,2.299245941490672,2.292769249777012,2.292769249777012,5500.0
2007-04-03,2.297089493255029,2.297089493255029,2.269023526397087,2.297089493255029,15500.0
2007-04-04,2.2798179060491046,2.2970892366646622,2.2776589382495347,2.2776589382495347,6800.0
2007-04-05,2.269023272941756,2.2776589382495347,2.2668643051421857,2.2776589382495347,19900.0
2007-04-09,2.28413610574262,2.28845404223022,2.2776594069017624,2.28413610574262,4400.0
2007-04-10,2.2776589382495347,2.281976667958173,2.2776589382495347,2.2776589382495347,5600.0
2007-04-11,2.28629498623346,2.288453954394395,2.2776593194802586,2.2819770499115912,11300.0
2007-04-12,2.2862943024157163,2.288453269930916,2.281976367385317,2.288453269930916,7700.0
2007-04-13,2.284137147858184,2.288455086315803,2.269024775037795,2.2798194152912035,32500.0
2007-04-16,2.2798179060491046,2.290612333265953,2.2668643051421857,2.2776589382495347,14400.0
2007-04-17,2.2776592411108694,2.2776592411108694,2.266864606568153,2.266864606568153,14300.0
2007-04-18,2.26686400655987,2.288453269930916,2.247433710704024,2.288453269930916,21200.0
2007-04-19,2.290612333265953,2.290612333265953,2.2776589382495347,2.2776589382495347,9000.0
2007-04-20,2.269023272941756,2.2862946035573133,2.269023272941756,2.2776589382495347,7900.0
2007-04-23,2.284135379283172,2.2862943468403216,2.251751689487836,2.251751689487836,7800.0
2007-04-24,2.256070580660247,2.264706249446014,2.23448151164112,2.245275943205391,24000.0
2007-04-25,2.2625452223740914,2.2668631557839274,2.247432867220459,2.247432867220459,10700.0
2007-04-26,2.26396359950097,2.277012472503668,2.244390393699322,2.2617887527663867,30700.0
2007-04-27,2.261787019715589,2.266136709851889,2.246563519047822,2.266136709851889,12700.0
2007-04-30,2.2770105482092435,2.2770105482092435,2.2465633418703184,2.274835703312616,5900.0
2007-05-01,2.2617875230705584,2.281360718230589,2.244389173462684,2.281360718230589,4600.0
2007-05-02,2.2726611520268603,2.2835351705102203,2.2617871335435,2.2835351705102203,10300.0
2007-05-03,2.248738618003855,2.2770109848678968,2.248738618003855,2.253088101226581,9100.0
2007-05-04,2.281361222273196,2.3031092677903837,2.244389669336817,2.3031092677903837,19500.0
2007-05-07,2.316155544280378,2.3922734178088305,2.316155544280378,2.3922734178088305,43400.0
2007-05-08,2.392276075556868,2.392276075556868,2.3161581174636137,2.350955034600794,29300.0
2007-05-09,2.370528472541349,2.381402498221864,2.333556909670475,2.3792276516048023,15500.0
2007-05-10,2.379225564610382,2.381400409319726,2.3357297074465424,2.366176911163534,18000.0
2007-05-11,2.3553019029412416,2.3922734178088305,2.3553019029412416,2.3922734178088305,15500.0
2007-05-14,2.370526924835351,2.3901001168000726,2.346604249881054,2.37487661522958,8500.0
2007-05-15,2.361827751451548,2.4140229991590227,2.361827751451548,2.37487661522958,13200.0
2007-05-16,2.372700647778881,2.385749505384989,2.3466031399712186,2.383574661216545,13000.0
2007-05-17,2.3553049610315027,2.3857521914559854,2.353130114414442,2.3792276516048023,12500.0
2007-05-18,2.370528924389865,2.383577799174696,2.3618297436682534,2.364004590699863,16200.0
2007-05-22,2.381399817048101,2.383574661216545,2.3618266343412158,2.383574661216545,8900.0
2007-05-23,2.3683515406245808,2.377050711266722,2.344428665805251,2.3596523699824403,5900.0
2007-05-24,2.3683533894670097,2.3705280282717243,2.350955034600794,2.350955034600794,17800.0
2007-05-25,2.353130114414442,2.383577344838924,2.353130114414442,2.3792276516048023,6400.0
2007-05-28,2.381400943416269,2.3922749619971877,2.37487661522958,2.37487661522958,10300.0
2007-05-29,2.393710362553363,2.398090327681265,2.3674299452113825,2.3674299452113825,14400.0
2007-05-30,2.402470501667356,2.402470501667356,2.3542896321112967,2.3674299452113825,7500.0
2007-05-31,2.37838016592027,2.406850672690824,2.376190287598081,2.376190287598081,9300.0
2007-06-01,2.369621605475641,2.389331985520327,2.369621605475641,2.389331985520327,2400.0
2007-06-04,2.378380303491088,2.39590058423127,2.3761904250422305,2.39590058423127,13900.0
2007-06-05,2.393710705782413,2.3980906715383483,2.3696201631209965,2.39590058423127,8700.0
2007-06-06,2.391519702432601,2.391519702432601,2.391519702432601,2.391519702432601,2700.0
2007-06-07,2.391522074160481,2.391522074160481,2.3718116941157947,2.389331985520327,6200.0
2007-06-08,2.36962090310691,2.395901332424044,2.36962090310691,2.3871411893183323,7600.0
2007-06-11,2.369620029221408,2.4199909901467977,2.369620029221408,2.371810116404731,8100.0
2007-06-12,2.369621562800331,2.400282176635259,2.3652415944572533,2.400282176635259,15600.0
2007-06-13,2.4002815845536407,2.4002815845536407,2.369620978281817,2.369620978281817,5700.0
2007-06-14,2.3761902907713783,2.3761902907713783,2.371810116404731,2.371810116404731,3600.0
2007-06-15,2.376191395084237,2.398091650520782,2.376191395084237,2.393711682976796,18600.0
2007-06-18,2.371809341935156,2.393709788900793,2.371809341935156,2.391519702432601,15600.0
2007-06-19,2.3783803731947546,2.3871405138215813,2.3783803731947546,2.3783803731947546,8100.0
2007-06-20,2.378379962460231,2.395900240688217,2.3674299452113825,2.3674299452113825,23700.0
2007-06-21,2.3849525249322983,2.3849525249322983,2.369622110045228,2.3849525249322983,10500.0
2007-06-22,2.384950427461465,2.384950427461465,2.376190287598081,2.376190287598081,6600.0
2007-06-25,2.39590058423127,2.39590058423127,2.3761904250422305,2.39590058423127,4000.0
2007-06-26,2.3915213653003318,2.3915213653003318,2.3783810462126214,2.3871411893183323,10800.0
2007-06-27,2.393317893030734,2.404346839066465,2.3690537068793387,2.404346839066465,13400.0
2007-06-28,2.404347672033515,2.483757457329098,2.3955243859299764,2.483757457329098,36200.0
2007-06-29,2.481550073480181,2.481550073480181,2.4175812355561246,2.4197871083309286,7600.0
2007-07-03,2.4572870078934383,2.4572870078934383,2.404347093643699,2.452875260721092,12800.0
2007-07-04,2.426404181760601,2.426404181760601,2.399934343203205,2.4241983092899235,8600.0
2007-07-05,2.406552860650124,2.4264053013191043,2.406552860650124,2.415376144240373,4300.0
2007-07-06,2.4175808885793315,2.444050726987141,2.4175808885793315,2.444050726987141,7100.0
2007-07-09,2.435227128193208,2.444050406505505,2.386698992293796,2.441844534336544,22700.0
2007-07-10,2.3933180404465864,2.4264053013191043,2.3933180404465864,2.415376144240373,8800.0
2007-07-11,2.426403791335201,2.4374329415503424,2.426403791335201,2.426403791335201,15400.0
2007-07-12,2.426405571104061,2.4572871722854077,2.426405571104061,2.4572871722854077,2600.0
2007-07-13,2.402139900819807,2.4572854431772204,2.402139900819807,2.4484621648145763,5000.0
2007-07-16,2.4440500971616514,2.4440500971616514,2.4241976708808197,2.4330209480763534,3500.0
2007-07-17,2.4021413240368363,2.424199427830624,2.395523703571394,2.415376144240373,16800.0
2007-07-18,2.42419829559039,2.45949141346747,2.4175808885793315,2.444050726987141,7200.0
2007-07-19,2.4175807882296803,2.4440506255387726,2.393316823287237,2.393316823287237,13000.0
2007-07-20,2.3911107712941893,2.4264038850550027,2.3889048990932507,2.395522305332515,14000.0
2007-07-23,2.426404067332711,2.426404067332711,2.393316823287237,2.393316823287237,3400.0
2007-07-24,2.388906146325513,2.404346839066465,2.3867002729729023,2.404346839066465,8700.0
2007-07-25,2.384493028682678,2.4330209480763534,2.3822871567929136,2.4330209480763534,29800.0
2007-07-26,2.391111063684073,2.4241983092899235,2.3712586321751323,2.4241983092899235,16300.0
2007-07-27,2.3926527003320675,2.399317411478948,2.377101425166218,2.399317411478948,14500.0
2007-07-30,2.3993161675306447,2.3993161675306447,2.3815434724418223,2.3926514598391457,7500.0
2007-07-31,2.3793234134255914,2.421533539339394,2.3793234134255914,2.421533539339394,16500.0
2007-08-01,2.4215331859243308,2.4215331859243308,2.399317411478948,2.399317411478948,4800.0
2007-08-02,2.477070863048384,2.477070863048384,2.379321071334521,2.4504118289446035,12800.0
2007-08-03,2.3793222132215,2.4104245405361606,2.377100573013181,2.377100573013181,7500.0
2007-08-07,2.343777841540984,2.410425593843391,2.3415562003618526,2.410425593843391,25200.0
2007-08-08,2.399318177515142,2.414869245778673,2.385988539098248,2.414869245778673,3700.0
2007-08-09,2.392652800176095,2.392652800176095,2.3659935307414037,2.385987876883743,10800.0
2007-08-10,2.36821413014066,2.40820280483566,2.3415550842997472,2.3904301076083847,16100.0
2007-08-13,2.3571085283996798,2.4082052435730814,2.3371143826718024,2.397097243590388,12800.0
2007-08-14,2.368214602832003,2.368214602832003,2.317118141071642,2.317118141071642,18500.0
2007-08-15,2.2504700318180078,2.299345056728865,2.241583682913057,2.2949017763427557,87000.0
2007-08-16,2.254912987867686,2.274907324873374,2.2215892341030434,2.226032514267533,72700.0
2007-08-17,2.230476856033235,2.330448386272166,2.2215905024979388,2.330448386272166,73800.0
2007-08-20,2.312674674718276,2.32156102439389,2.312674674718276,2.314896315104001,23800.0
2007-08-21,2.3193391988005003,2.377100573013181,2.290458723561432,2.377100573013181,26100.0
2007-08-22,2.334891054665229,2.370436459454444,2.3326694138990725,2.363771749023297,8900.0
2007-08-23,2.334890644045902,2.3704360425840187,2.2882372554978017,2.3704360425840187,25300.0
2007-08-24,2.3282263919342494,2.36377201255367,2.2460275812282444,2.3082322584117194,28200.0
2007-08-27,2.281573493649845,2.337113254895061,2.2504711510802684,2.323783618974564,11000.0
2007-08-28,2.2549142752884554,2.330448386272166,2.252692845805167,2.330448386272166,24900.0
2007-08-29,2.2785215799817915,2.336715483869865,2.258377446020528,2.31433327882201,27900.0
2007-08-30,2.296426125344333,2.3299995205782773,2.282996639178091,2.3299995205782773,12700.0
2007-08-31,2.323286867052589,2.3456690784927057,2.285236872804305,2.3456690784927057,32200.0
2007-09-04,2.3098554145116355,2.345667093270817,2.291949575132044,2.3165702643698136,8500.0
2007-09-05,2.285236054348802,2.3792418637112056,2.2516626424856074,2.3792418637112056,20300.0
2007-09-06,2.265091756125309,2.3143329415825744,2.258377116934851,2.298665378986662,13500.0
2007-09-07,2.260613983115135,2.3009020064406007,2.2471844997037147,2.2807578880506694,15700.0
2007-09-10,2.258375835433852,2.2785199550291053,2.2538992695440587,2.2785199550291053,11200.0
2007-09-11,2.2785199550291053,2.2785199550291053,2.2449463512188803,2.2785199550291053,22600.0
2007-09-12,2.249424312290066,2.2740447995912976,2.2382331040787644,2.2740447995912976,32900.0
2007-09-13,2.251660967901645,2.2606138853037536,2.240469767785409,2.2606138853037536,14700.0
2007-09-14,2.28299677979296,2.28299677979296,2.238232178905736,2.2561380192606264,8300.0
2007-09-17,2.2292785676691755,2.2650902372776143,2.2292785676691755,2.2606138853037536,9600.0
2007-09-18,2.240470112373396,2.276281787489729,2.23823182931502,2.2673288687106457,21100.0
2007-09-19,2.2718062851592773,2.2718062851592773,2.2427094455933108,2.265091646294402,10600.0
2007-09-20,2.265090808976364,2.282996648299937,2.253899606035521,2.2718054453590937,20600.0
2007-09-21,2.2740435044313525,2.282996423210436,2.2673288687106457,2.2673288687106457,21500.0
2007-09-24,2.332238319496233,2.332238319496233,2.258376662887509,2.258376662887509,25600.0
2007-09-25,2.2718054453590937,2.282996648299937,2.260614455872692,2.2718054453590937,13400.0
2007-09-26,2.2894004474492538,2.3006783256111367,2.2758671657411016,2.280378187941274,31600.0
2007-09-27,2.298420572224376,2.298420572224376,2.264587184270221,2.2736094353984915,12800.0
2007-09-28,2.2645892693219163,2.293911666263359,2.2645892693219163,2.293911666263359,10900.0
2007-10-01,2.26684225612509,2.2961646190228984,2.26684225612509,2.2781201211023063,2300.0
2007-10-02,2.2781210769263187,2.289398731527882,2.26233197329068,2.264587590253982,21600.0
2007-10-03,2.287143493345896,2.287143493345896,2.2690989865631166,2.2690989865631166,8600.0
2007-10-04,2.2690978721420096,2.289397770972139,2.2690978721420096,2.2781201211023063,28200.0
2007-10-05,2.289397770972139,2.289397770972139,2.2781201211023063,2.2781201211023063,17300.0
2007-10-09,2.2984214372719207,2.2984214372719207,2.2781215259236927,2.284888163039769,11800.0
2007-10-10,2.278123314936543,2.296167838154806,2.278123314936543,2.296167838154806,5500.0
2007-10-11,2.2939122189756023,2.2984232422263258,2.28488995736647,2.296167838154806,12900.0
2007-10-12,2.289398321096106,2.298420572224376,2.264587184270221,2.2736094353984915,23200.0
2007-10-15,2.280376831470885,2.289399085612024,2.26458794050077,2.289399085612024,19000.0
2007-10-16,2.2893986414539107,2.2893986414539107,2.2690987349052927,2.275865370421499,16100.0
2007-10-17,2.27812142926623,2.289399085612024,2.27812142926623,2.289399085612024,12400.0
2007-10-18,2.2894007647562025,2.2894007647562025,2.2826341229642817,2.2826341229642817,6800.0
2007-10-19,2.287145576545674,2.296167838154806,2.278123314936543,2.296167838154806,12500.0
2007-10-22,2.289400389160462,2.3119561449099533,2.289400389160462,2.3074449077170027,13300.0
2007-10-23,2.309701123014662,2.323234622982202,2.296167838154806,2.296167838154806,3600.0
2007-10-24,2.291655540425632,2.3457890850559413,2.280377664850753,2.3142112915753854,17000.0
2007-10-25,2.300678019625631,2.361578424535589,2.300678019625631,2.357067187827767,30300.0
2007-10-26,2.357067187827767,2.357067187827767,2.357067187827767,2.357067187827767,8100.0
2007-10-29,2.340705054269423,2.36343021560246,2.30888956833285,2.30888956833285,25100.0
2007-10-30,2.370246491882771,2.374791434645972,2.322523400880932,2.340703605384001,11300.0
2007-10-31,2.315706340572325,2.317978920982773,2.308888816066182,2.317978920982773,6200.0
2007-11-01,2.340704291636849,2.340704291636849,2.317978920982773,2.317978920982773,3300.0
2007-11-02,2.3634295977280497,2.3634295977280497,2.297526278658476,2.297526278658476,5200.0
2007-11-05,2.297526130739143,2.352066976963888,2.297526130739143,2.317978920982773,32300.0
2007-11-06,2.329341263183387,2.336158786685268,2.3179785795301417,2.329341263183387,26100.0
2007-11-07,2.3202516708602983,2.3202516708602983,2.2816186679618005,2.2816186679618005,63300.0
2007-11-08,2.288434793830898,2.352065710716175,2.288434793830898,2.352065710716175,17400.0
2007-11-09,2.317978920982773,2.36115708188048,2.317978920982773,2.317978920982773,4400.0
2007-11-12,2.288435376893506,2.31570568391027,2.288435376893506,2.292980536425534,5100.0
2007-11-13,2.333887007287144,2.3679748500506936,2.3179791595022965,2.3566121635544364,12400.0
2007-11-14,2.3520672825030142,2.3657023332865283,2.3316144896025177,2.3316144896025177,4100.0
2007-11-15,2.324795711758888,2.36570127933592,2.3225233487908192,2.36570127933592,4100.0
2007-11-16,2.3407039468366317,2.363429097417956,2.329341263183387,2.329341263183387,3100.0
2007-11-19,2.327068706954107,2.336158810624819,2.311161079711652,2.336158810624819,6300.0
2007-11-20,2.3293415414601037,2.331614121807281,2.320251436796584,2.320251436796584,8100.0
2007-11-21,2.3179782413925984,2.340703605384001,2.3179782413925984,2.340703605384001,6500.0
2007-11-22,2.324796126855137,2.3588841781641845,2.317978603283394,2.336158810624819,15500.0
2007-11-23,2.331612931483413,2.374790852410848,2.3293403522964216,2.352065710716175,4900.0
2007-11-26,2.352069781895032,2.37479496292454,2.3407070830175503,2.372522379803953,9800.0
2007-11-27,2.3452486424530257,2.361156484576738,2.3452486424530257,2.361156484576738,1500.0
2007-11-28,2.358408275528004,2.381305311808926,2.321772842787006,2.321772842787006,6400.0
2007-11-29,2.324062497152709,2.35840838065163,2.3126140876841483,2.3126140876841483,17800.0
2007-11-30,2.305744799355128,2.342380234037187,2.305744799355128,2.314903658025643,9600.0
2007-12-03,2.317194705891076,2.3698583360791527,2.312615383211198,2.337802203861865,21000.0
2007-12-04,2.346959879217433,2.369857136116544,2.346959879217433,2.369857136116544,3500.0
2007-12-05,2.3675673667537485,2.369857136116544,2.3584085076669887,2.369857136116544,7400.0
2007-12-06,2.3584085076669887,2.369857136116544,2.3584085076669887,2.369857136116544,1300.0
2007-12-07,2.3698578419380687,2.3698578419380687,2.3538296699892047,2.3538296699892047,9200.0
2007-12-10,2.353828968941396,2.369857136116544,2.353828968941396,2.369857136116544,2300.0
2007-12-11,2.3515410526274505,2.3515410526274505,2.298877412495897,2.301167183450438,20900.0
2007-12-12,2.321774685312151,2.321774685312151,2.301167183450438,2.301167183450438,54800.0
2007-12-13,2.3149037908011025,2.3561187663645846,2.3149037908011025,2.32406264999694,3900.0
2007-12-14,2.3355116925721044,2.3515398627792705,2.3126146497060294,2.3515398627792705,20500.0
2007-12-17,2.324061943657725,2.335510568764112,2.3034546805034624,2.3080339995274,7200.0
2007-12-18,2.312615690189727,2.367568879830007,2.312615690189727,2.3263538784175144,10300.0
2007-12-19,2.321772946277645,2.3263522663921865,2.3126140876841483,2.3126140876841483,20900.0
2007-12-20,2.317193429326019,2.358408402561856,2.317193429326019,2.3469597746225217,14700.0
2007-12-21,2.369859009447744,2.385886970928284,2.312616040314848,2.385886970928284,24400.0
2007-12-24,2.358409521277513,2.358409521277513,2.358409521277513,2.358409521277513,1400.0
2007-12-27,2.352122545018408,2.363766537917616,2.352122545018408,2.363766537917616,3700.0
2007-12-28,2.363766537917616,2.363766537917616,2.331163002447948,2.363766537917616,9600.0
2007-12-31,2.35677726085715,2.35677726085715,2.35677726085715,2.35677726085715,1600.0
2008-01-02,2.384722999413893,2.384722999413893,2.384722999413893,2.384722999413893,2400.0
2008-01-03,2.4056858670266705,2.408014754680663,2.3637667776346047,2.3660956652885976,10800.0
2008-01-04,2.366094961765296,2.3707527356883613,2.366094961765296,2.3707527356883613,2000.0
2008-01-07,2.366092368332116,2.394038314954781,2.366092368332116,2.384722999413893,5300.0
2008-01-08,2.387052363653315,2.387052363653315,2.3823945938992743,2.387052363653315,29300.0
2008-01-09,2.3870535493630443,2.3870535493630443,2.380067113356329,2.380067113356329,1700.0
2008-01-10,2.3823953129382907,2.3986972899029047,2.3823953129382907,2.3986972899029047,12000.0
2008-01-11,2.3684236086521078,2.398698469798573,2.354450510394176,2.3777389334591077,12200.0
2008-01-14,2.366094488711709,2.396369346874123,2.366094488711709,2.396369346874123,13800.0
2008-01-15,2.396368871403596,2.396368871403596,2.380067113356329,2.380067113356329,6900.0
2008-01-16,2.3963676810667107,2.3963676810667107,2.387052363653315,2.387052363653315,2400.0
2008-01-17,2.387054258266107,2.421986670768642,2.3777389334591077,2.3777389334591077,8800.0
2008-01-18,2.398699416486771,2.398699416486771,2.3637667681026,2.382397425069512,13400.0
2008-01-21,2.3637660689000657,2.384725607311742,2.347464304399822,2.347464304399822,11500.0
2008-01-22,2.3404762073017205,2.3986970073734315,2.328832002868433,2.3451337558182,14200.0
2008-01-23,2.3334909533457675,2.3730809130849675,2.328833180379486,2.328833180379486,8000.0
2008-01-24,2.342806758434624,2.398698712942099,2.331162545721845,2.3707527356883613,41900.0
2008-01-25,2.354450743172086,2.4173293584071143,2.347464304399822,2.347464304399822,12300.0
2008-01-28,2.384726080488076,2.384726080488076,2.3428072174420844,2.363766537917616,11700.0
2008-01-29,2.3656421321274013,2.3773765129520106,2.3609485140863766,2.3609485140863766,3900.0
2008-01-30,2.363296350187758,2.363296350187758,2.3468683434046635,2.3468683434046635,6700.0
2008-01-31,2.372683924080065,2.372683924080065,2.372683924080065,2.372683924080065,2900.0
2008-02-01,2.4149272971525524,2.4149272971525524,2.358602515740284,2.3797243647235806,8700.0
2008-02-04,2.382071097294322,2.3938054828790545,2.3797243992292065,2.3938054828790545,5300.0
2008-02-05,2.4055390787128754,2.4172734604451502,2.4055390787128754,2.4172734604451502,9900.0
2008-02-06,2.4172729314444497,2.4172729314444497,2.37737617657463,2.403191631684357,5600.0
2008-02-07,2.372683633589494,2.3938054828790545,2.3492150862348185,2.3938054828790545,6300.0
2008-02-08,2.4125796126614603,2.4125796126614603,2.3703361518633144,2.3820703097538067,8400.0
2008-02-11,2.382070361661681,2.39615166477772,2.375029822011021,2.39615166477772,5200.0
2008-02-12,2.403192262011832,2.403192262011832,2.3891111823731124,2.391457879769749,9500.0
2008-02-13,2.3938051092246075,2.4031925714641256,2.3867645684986587,2.3867645684986587,16500.0
2008-02-14,2.393804173115849,2.403191631684357,2.3914572525200564,2.403191631684357,3700.0
2008-02-15,2.3938046914590148,2.3938046914590148,2.3820703097538067,2.3820703097538067,2800.0
2008-02-19,2.4031929465838826,2.4031929465838826,2.346868164354914,2.3938054828790545,23900.0
2008-02-20,2.393805080158034,2.393805080158034,2.37033653675158,2.389111461002643,8100.0
2008-02-21,2.370335973983124,2.38911089377662,2.3609485140863766,2.3609485140863766,4200.0
2008-02-22,2.3867645395175727,2.389111461002643,2.379723998877112,2.389111461002643,5400.0
2008-02-25,2.379723998877112,2.389111461002643,2.37033653675158,2.389111461002643,8500.0
2008-02-26,2.382070696547431,2.389111461002643,2.3726832344218995,2.389111461002643,18200.0
2008-02-27,2.4075580645081827,2.4170180083050714,2.395733078376358,2.4075580645081827,18400.0
2008-02-28,2.4075580645081827,2.4075580645081827,2.393368036041424,2.4075580645081827,11600.0
2008-02-29,2.4075580645081827,2.4075580645081827,2.4004629375033777,2.4075580645081827,9000.0
2008-03-03,2.405193022173248,2.4075580645081827,2.3886381769144043,2.4075580645081827,7500.0
2008-03-04,2.4004629375033777,2.4075580645081827,2.4004629375033777,2.4075580645081827,17600.0
2008-03-05,2.4075582309335046,2.412288090387481,2.4075582309335046,2.412288090387481,8100.0
2008-03-06,2.412287764323916,2.419382665317311,2.409922722145172,2.409922722145172,9800.0
2008-03-07,2.4028276527336745,2.409922553229777,2.367352924710342,2.3791779092323937,15200.0
2008-03-10,2.42411397038569,2.42411397038569,2.3910040398386188,2.3910040398386188,19100.0
2008-03-11,2.419382386945087,2.424112470758334,2.3957326445072766,2.3957326445072766,14300.0
2008-03-12,2.395733437870713,2.4241132735199464,2.395733437870713,2.4241132735199464,8000.0
2008-03-13,2.4241126591949502,2.4241126591949502,2.381542803737822,2.381542803737822,15700.0
2008-03-14,2.417017848681404,2.417017848681404,2.3791780759928463,2.409922722145172,10300.0
2008-03-17,2.400462778973032,2.409922722145172,2.376813033814102,2.409922722145172,2500.0
2008-03-18,2.4099228813002664,2.4122879236352017,2.3815430499095998,2.4075580645081827,19100.0
2008-03-19,2.4004629375033777,2.4075580645081827,2.4004629375033777,2.4075580645081827,15900.0
2008-03-20,2.405193022173248,2.4075580645081827,2.3886381769144043,2.4075580645081827,11600.0
2008-03-24,2.388638088488322,2.412287834333618,2.388638088488322,2.4051929331343134,7000.0
2008-03-25,2.4004631034382404,2.412288090387481,2.4004631034382404,2.412288090387481,3900.0
2008-03-26,2.412287417167263,2.412287417167263,2.3957325753841654,2.400462433518135,9500.0
2008-03-27,2.414286075679277,2.4190525637047404,2.411902718021797,2.414286075679277,9800.0
2008-03-28,2.4142853384458327,2.419051825015787,2.4095186245864517,2.4095186245864517,16900.0
2008-03-31,2.4190523424299024,2.4190523424299024,2.3856862474352263,2.4190523424299024,6400.0
2008-04-01,2.4190525637047404,2.4190525637047404,2.390452953683473,2.414286075679277,3000.0
2008-04-02,2.4071364784670064,2.4166696827914698,2.395219916239048,2.4166696827914698,9000.0
2008-04-03,2.407137149290219,2.4190534875495158,2.407137149290219,2.407137149290219,3700.0
2008-04-04,2.419053952357946,2.419053952357946,2.402370893757704,2.4047542527833463,10600.0
2008-04-07,2.416669212279908,2.4190523424299024,2.4047526523720344,2.4190523424299024,22100.0
2008-04-08,2.414285854840439,2.4309689023377765,2.4071360098115044,2.4190523424299024,11600.0
2008-04-09,2.419052147965989,2.4285853496680336,2.409518946263945,2.4285853496680336,6200.0
2008-04-10,2.4190525637047404,2.430969124702642,2.414286075679277,2.414286075679277,12300.0
2008-04-11,2.4119024266492666,2.4190522714684644,2.402369224460513,2.402369224460513,14500.0
2008-04-14,2.4262029418920226,2.4309694305171066,2.4190528680201084,2.4309694305171066,5300.0
2008-04-15,2.4190525637047404,2.4285857670451625,2.414286075679277,2.414286075679277,9200.0
2008-04-16,2.414286075679277,2.4285857670451625,2.414286075679277,2.414286075679277,4300.0
2008-04-17,2.430968228824724,2.430968228824724,2.4262017425558406,2.4262017425558406,8000.0
2008-04-18,2.4262028871159336,2.4285860177299097,2.4166696827914698,2.4166696827914698,14000.0
2008-04-21,2.4166694333367564,2.4285857670451625,2.414286075679277,2.414286075679277,8600.0
2008-04-22,2.421435028997545,2.4262017425558406,2.414285185949514,2.4262017425558406,8000.0
2008-04-23,2.426202414748312,2.426202414748312,2.416669212279908,2.4190523424299024,5100.0
2008-04-24,2.4190523424299024,2.4190523424299024,2.414285854840439,2.4190523424299024,5600.0
2008-04-25,2.416669237812933,2.423819082917408,2.411902522883631,2.423819082917408,6300.0
2008-04-28,2.4353488493762483,2.4353488493762483,2.4161350707222837,2.4161350707222837,18400.0
2008-04-29,2.413734326982731,2.423341220432511,2.401725652908905,2.401725652908905,18900.0
2008-04-30,2.418535326300031,2.4209371046073564,2.4137319987315653,2.4209371046073564,10900.0
2008-05-01,2.420937649877853,2.449758308918513,2.411330763530967,2.449758308918513,20200.0
2008-05-02,2.444954413883828,2.444954413883828,2.4377490790081318,2.4377490790081318,9200.0
2008-05-05,2.4449549802681894,2.449758308918513,2.437749643723346,2.449758308918513,27600.0
2008-05-06,2.437749643723346,2.449758308918513,2.437749643723346,2.449758308918513,11800.0
2008-05-07,2.449758308918513,2.449758308918513,2.4401514225716268,2.449758308918513,14900.0
2008-05-08,2.4497577414214406,2.461766403834749,2.4377490790081318,2.4377490790081318,30900.0
2008-05-09,2.4497589582460813,2.4785796249258825,2.4425538488377057,2.4737762950023976,23800.0
2008-05-12,2.4857849633805564,2.54582807622505,2.4521607377309724,2.4737762950023976,14500.0
2008-05-13,2.5049986718678654,2.5049986718678654,2.47617800598537,2.497793333612522,4700.0
2008-05-14,2.497793163471313,2.521810497927225,2.497793163471313,2.5001949427261585,6800.0
2008-05-15,2.5001935712457573,2.538621102058786,2.497791793308405,2.536219553167585,16000.0
2008-05-16,2.5362198117790804,2.5362198117790804,2.497792048001525,2.502595604366035,8300.0
2008-05-20,2.533819337750361,2.536221117168808,2.497793333612522,2.497793333612522,8500.0
2008-05-21,2.5098018306992684,2.5098018306992684,2.468972499551983,2.5001949427261585,20100.0
2008-05-22,2.4713746403258656,2.509802197839587,2.4713746403258656,2.478579750098111,8800.0
2008-05-23,2.507398272109618,2.507398272109618,2.4617656438813755,2.4617656438813755,3700.0
2008-05-26,2.492990284098185,2.5698454017586654,2.466571394663974,2.5434265123244546,23200.0
2008-05-27,2.541024896663424,2.5674437878030187,2.538623116819916,2.5674437878030187,5800.0
2008-05-28,2.586314385816242,2.588733818635118,2.569378817543737,2.586314385816242,6900.0
2008-05-29,2.6008295032772137,2.6008295032772137,2.5887325757206816,2.5887325757206816,8000.0
2008-05-30,2.579055965729244,2.5935723299294056,2.579055965729244,2.591152897441082,8900.0
2008-06-02,2.5887326943267714,2.5887326943267714,2.513732155353491,2.545184076149603,8400.0
2008-06-03,2.5209902199280667,2.576635766216003,2.5209902199280667,2.545184076149603,4000.0
2008-06-04,2.5427653502190184,2.5427653502190184,2.5355070528999235,2.5355070528999235,3100.0
2008-06-05,2.559699970162592,2.5645388332542827,2.559699970162592,2.5645388332542827,1500.0
2008-06-06,2.5911539223074214,2.5911539223074214,2.559701979708523,2.559701979708523,13900.0
2008-06-09,2.5403459688351866,2.591152897441082,2.5403459688351866,2.591152897441082,4300.0
2008-06-10,2.591153247901497,2.5984113156183604,2.5693788140210945,2.5959918828028017,12700.0
2008-06-11,2.5984112637548464,2.5984112637548464,2.579056263076322,2.579056263076322,12500.0
2008-06-12,2.5790550798213965,2.6105069991764998,2.5669581522648643,2.5887325757206816,19300.0
2008-06-13,2.6080897600445936,2.615348061118121,2.588734751974978,2.615348061118121,14700.0
2008-06-16,2.5838951837271797,2.591153251453993,2.566959384724862,2.586314385816242,6700.0
2008-06-17,2.586313144063435,2.5887325757206816,2.5597000880228262,2.5887325757206816,5000.0
2008-06-18,2.6129259668295486,2.641958449371807,2.56937712765133,2.6371195869166,11700.0
2008-06-19,2.6467975511163937,2.6467975511163937,2.57663564816415,2.5887325757206816,14500.0
2008-06-20,2.564538495925784,2.6371195869166,2.564538495925784,2.6371195869166,8100.0
2008-06-23,2.591151288557542,2.591151288557542,2.569376871142242,2.569376871142242,11700.0
2008-06-24,2.5621207086908253,2.588733777081837,2.5306687747397327,2.540346275130084,13100.0
2008-06-25,2.5403459688351866,2.591152897441082,2.5403459688351866,2.591152897441082,6400.0
2008-06-26,2.539486280184194,2.600414453446919,2.519989283333924,2.600414453446919,13600.0
2008-06-27,2.5589837067448653,2.654031756667515,2.5346123403782643,2.654031756667515,25800.0
2008-06-30,2.524861666144537,2.649155109223828,2.524861666144537,2.649155109223828,3100.0
2008-07-02,2.561419081050874,2.5638562624509675,2.5492334064728164,2.5589818996507803,5700.0
2008-07-03,2.558983277528676,2.5711689586680824,2.558983277528676,2.561420460241064,4300.0
2008-07-04,2.585790351919566,2.585790351919566,2.5638564152785066,2.5638564152785066,2100.0
2008-07-07,2.561421259031967,2.561421259031967,2.5273013876857013,2.556546892087097,12400.0
2008-07-08,2.5248642042132663,2.558984075559533,2.5199900696910045,2.556546892087097,8100.0
2008-07-09,2.5297371412321903,2.5711683071543177,2.5297371412321903,2.5711683071543177,4600.0
2008-07-10,2.5711683071543177,2.5955394308351423,2.5711683071543177,2.5711683071543177,13400.0
2008-07-11,2.55898181224078,2.55898181224078,2.527299152389016,2.537047645233989,13600.0
2008-07-14,2.534610183596109,2.534610183596109,2.5126762514375542,2.5126762514375542,8700.0
2008-07-15,2.510242092731076,2.59554144028586,2.485870717759619,2.5029307732087016,17400.0
2008-07-16,2.5029285097526466,2.5784792854810674,2.5029285097526466,2.510239822663231,10300.0
2008-07-17,2.558983050311374,2.558983050311374,2.505366197512261,2.534611690196546,8800.0
2008-07-18,2.556546196754703,2.5711690611895617,2.546797697938979,2.568731878379994,8800.0
2008-07-21,2.5662945932433043,2.568731775955693,2.558983277528676,2.561420460241064,5900.0
2008-07-22,2.561420220220871,2.607725525304489,2.5224262301667686,2.5224262301667686,23300.0
2008-07-23,2.5589818996507803,2.5589818996507803,2.5272992387167954,2.5589818996507803,5000.0
2008-07-24,2.5516709077360704,2.5809163909360118,2.53704804992488,2.5809163909360118,14900.0
2008-07-25,2.578478886006708,2.578478886006708,2.546796225072723,2.5589818996507803,6800.0
2008-07-28,2.549236130630295,2.5565474502211667,2.52242780384866,2.5394876270349136,8700.0
2008-07-29,2.566005996371933,2.566005996371933,2.5537284086602434,2.566005996371933,6600.0
2008-07-30,2.5537284086602434,2.566005996371933,2.52180700845556,2.566005996371933,13800.0
2008-07-31,2.566005996371933,2.566005996371933,2.566005996371933,2.566005996371933,10300.0
2008-08-01,2.553728906770929,2.566006496877391,2.5439068815208694,2.5439068815208694,7300.0
2008-08-05,2.5439068815208694,2.566006496877391,2.5439068815208694,2.5439068815208694,2000.0
2008-08-06,2.566005996371933,2.566005996371933,2.566005996371933,2.566005996371933,30800.0
2008-08-07,2.566005405749359,2.566005405749359,2.548816927414604,2.548816927414604,8400.0
2008-08-08,2.5463624463772727,2.553728906770929,2.54145155084002,2.5439068815208694,4000.0
2008-08-11,2.563552408720238,2.566007974991137,2.5340863159965217,2.5340863159965217,7900.0
2008-08-12,2.5610935912170865,2.5660044828999324,2.5389939932058554,2.5389939932058554,9600.0
2008-08-13,2.536539876163275,2.5635503812539664,2.524262288694596,2.5635503812539664,8300.0
2008-08-14,2.563550167254232,2.563550167254232,2.524262077974548,2.5414507926660224,7500.0
2008-08-15,2.541449556134963,2.548816010746917,2.529171975664793,2.5389939932058554,10300.0
2008-08-18,2.526716680150315,2.5414498251088724,2.526716680150315,2.529172243339307,13900.0
2008-08-19,2.5414510551240608,2.566005996371933,2.5414510551240608,2.566005996371933,11500.0
2008-08-20,2.548816032109122,2.5537269238331275,2.548816032109122,2.5512715950588105,9400.0
2008-08-21,2.553726656846465,2.5635486734429764,2.548815765635883,2.5610933449253586,17300.0
2008-08-22,2.53162854813365,2.553727920782098,2.53162854813365,2.553727920782098,3200.0
2008-08-25,2.548817514080872,2.566005996371933,2.548817514080872,2.566005996371933,8700.0
2008-08-26,2.566005731378083,2.566005731378083,2.529173206222251,2.5414507926660224,7800.0
2008-08-27,2.5483782470636367,2.5607490622149194,2.5483782470636367,2.5483782470636367,6900.0
2008-08-28,2.578068175484911,2.6151803866208367,2.56074917508197,2.56074917508197,9400.0
2008-08-29,2.5656983042683126,2.5656983042683126,2.5656983042683126,2.5656983042683126,600.0
2008-09-02,2.607758322562136,2.607758322562136,2.607758322562136,2.607758322562136,500.0
2008-09-03,2.607757019668325,2.6127054384841277,2.575593005226395,2.610231229076226,18200.0
2008-09-04,2.6102318255761485,2.6102318255761485,2.5780678037839757,2.5978610116632126,8900.0
2008-09-05,2.5780678124582685,2.5780678124582685,2.5731193924949847,2.5731193924949847,3400.0
2008-09-08,2.5731217869569343,2.607760051072192,2.550854584261987,2.553328560592179,9500.0
2008-09-09,2.573117860273833,2.6052818630214456,2.573117860273833,2.6052818630214456,8400.0
2008-09-10,2.605282575812557,2.6077567849978065,2.570644591033373,2.570644591033373,8600.0
2008-09-11,2.5904377926082143,2.6077567849978065,2.570644591033373,2.570644591033373,12900.0
2008-09-12,2.563223606088737,2.5854910311186385,2.563223606088737,2.5854910311186385,12800.0
2008-09-15,2.5731193924949847,2.5731193924949847,2.563222788522068,2.5731193924949847,18900.0
2008-09-16,2.5632224405043598,2.57311904313358,2.5508518641830484,2.5508518641830484,33500.0
2008-09-17,2.550854006646795,2.5731212042995595,2.540957395705405,2.540957395705405,18700.0
2008-09-18,2.560747513170559,2.560747513170559,2.531057480386071,2.5360058978346625,11200.0
2008-09-19,2.55580077192292,2.5607491926168926,2.5261109556201395,2.5261109556201395,24000.0
2008-09-22,2.57559325277929,2.57559325277929,2.5508518641830484,2.5508518641830484,8400.0
2008-09-23,2.5459057321101444,2.5483799439786634,2.5137416856808854,2.5137416856808854,17900.0
2008-09-24,2.5409560997003746,2.548378495132197,2.5186886774512067,2.5285852833448703,12600.0
2008-09-25,2.5360058978346625,2.545902496778315,2.5236350901667146,2.5360058978346625,31800.0
2008-09-26,2.545481251690201,2.550467379262419,2.530522393447576,2.530522393447576,17300.0
2008-09-29,2.540494596494528,2.540494596494528,2.498111684795945,2.498111684795945,18400.0
2008-09-30,2.5280278079003766,2.5554520861572,2.500603291880721,2.5554520861572,18000.0
2008-10-01,2.5180568136206984,2.5305222507297045,2.5180568136206984,2.5205497583847163,3200.0
2008-10-02,2.5030969986563183,2.53052128267307,2.480658840023121,2.483152021596338,7900.0
2008-10-03,2.518056955635536,2.567919420172648,2.518056955635536,2.530522393447576,14300.0
2008-10-06,2.480658885684018,2.480658885684018,2.251291407509453,2.4781657040649088,42600.0
2008-10-07,2.4781658543852187,2.4931247072443607,2.370961653652483,2.370961653652483,15100.0
2008-10-08,2.368469085984448,2.4681940050259765,2.258771675038766,2.356003411663516,28500.0
2008-10-09,2.36846890521044,2.440769525437924,2.296168284982954,2.413345234235412,6900.0
2008-10-10,2.4033726605539907,2.4033726605539907,2.056828189150882,2.24381256998278,22800.0
2008-10-14,2.306140669492156,2.468193702513458,2.306140669492156,2.3360581415377992,12300.0
2008-10-15,2.30614165213915,2.3310730083485702,2.30614165213915,2.3310730083485702,4500.0
2008-10-16,2.356003252638908,2.4532352204636934,2.258771522577068,2.258771522577068,4800.0
2008-10-17,2.3186071922289084,2.3560039865539637,2.2687447205411617,2.3086346978913594,11400.0
2008-10-20,2.368469085984448,2.368469085984448,2.3086341345595303,2.356003411663516,12300.0
2008-10-21,2.3310725833748003,2.3310725833748003,2.27622375237129,2.27622375237129,22500.0
2008-10-22,2.2762235596213785,2.368469172546913,2.14408797762134,2.2213747332624503,50800.0
2008-10-23,2.3435389001640705,2.430798425944224,2.2911832322485943,2.393401622188774,20700.0
2008-10-24,2.3560050620836024,2.433292106803848,2.3086357517966394,2.368470745136949,5300.0
2008-10-27,2.318607445956395,2.368469923100641,2.243813611358501,2.2463067946564754,21900.0
2008-10-28,2.3435375791593795,2.368468926118436,2.258771522577068,2.258771522577068,11000.0
2008-10-29,2.346286838916678,2.389038065592453,2.313594710292391,2.3311983117533552,7000.0
2008-10-30,2.338742575335016,2.338742575335016,2.328683477283529,2.3311983117533552,6600.0
2008-10-31,2.331197849529945,2.331197849529945,2.3060499894735664,2.3060499894735664,8700.0
2008-11-03,2.3387411503582114,2.3387411503582114,2.3387411503582114,2.3387411503582114,5000.0
2008-11-04,2.3638887602507785,2.366403593188336,2.3387411503582114,2.3387411503582114,5100.0
2008-11-05,2.311078699065931,2.3613744035415816,2.308564105704304,2.3613744035415816,17900.0
2008-11-06,2.338743056140576,2.3488021562600423,2.3010212508216803,2.3261691210342774,31200.0
2008-11-07,2.3286827718801653,2.3286827718801653,2.295990653158958,2.3236531044640985,3300.0
2008-11-10,2.3261674667405616,2.3261674667405616,2.3010196144122883,2.3010196144122883,38000.0
2008-11-11,2.3010196144122883,2.323652633542196,2.2985050210416165,2.3010196144122883,7700.0
2008-11-12,2.301020086676401,2.326167944166049,2.2632985402696697,2.29850549278963,24000.0
2008-11-13,2.301020098808869,2.301020098808869,2.263298552203246,2.263298552203246,16400.0
2008-11-14,2.3010196144122883,2.3261674667405616,2.2632980757475734,2.3010196144122883,15500.0
2008-11-17,2.3135937814610386,2.3135937814610386,2.2834164994217567,2.2834164994217567,5400.0
2008-11-18,2.2884459270092745,2.2884459270092745,2.243179888770558,2.2884459270092745,28200.0
2008-11-19,2.2406638263813656,2.2632968330846217,2.124984200875049,2.124984200875049,17700.0
2008-11-20,2.074689232539044,2.187854051802922,2.0118198618560426,2.162706447426292,12700.0
2008-11-21,2.207973227728239,2.260783532529184,2.049542313325404,2.049542313325404,10900.0
2008-11-24,2.0646323190417206,2.0646323190417206,1.7804624352469167,1.9866742316129928,27500.0
2008-11-25,1.921289959625968,2.036969853121612,1.921289959625968,1.9866742316129928,15500.0
2008-11-26,2.03188211304082,2.03188211304082,1.9455270844815096,2.03188211304082,36100.0
2008-11-27,2.031882483830742,2.082679497482657,2.031882483830742,2.082679497482657,8900.0
2008-11-28,2.024262807668239,2.15887507128357,2.021723017620208,2.156335160125908,16500.0
2008-12-01,2.222370904207659,2.222370904207659,2.0522007698793647,2.09791819170464,1500.0
2008-12-02,2.120776395217734,2.1842726915749227,2.0369613034037783,2.133475460713853,44400.0
2008-12-03,2.105537177515585,2.1461747684291206,2.105537177515585,2.133475460713853,29300.0
2008-12-04,2.13855520093275,2.1461746883900923,2.1080770088842464,2.1461746883900923,5400.0
2008-12-05,2.0598208094759096,2.1436359437238544,2.0572811404223894,2.085219437765281,3500.0
2008-12-08,2.072520301814252,2.082679705559644,2.0445820020692484,2.080139794068473,7200.0
2008-12-09,2.04204095689909,2.077598971376879,2.04204095689909,2.04458086698018,13900.0
2008-12-10,2.034422945476512,2.069980743543298,1.988705499711407,2.069980743543298,20400.0
2008-12-11,2.0699798057726464,2.0699798057726464,1.9760054082204268,2.03188211304082,16000.0
2008-12-12,2.029342036599475,2.082678947401352,2.006483447048387,2.057280568393298,18200.0
2008-12-15,2.1283969308790143,2.1283969308790143,1.970926067448444,2.082679497482657,19400.0
2008-12-16,2.034422023814735,2.062360315670126,2.03188211304082,2.03188211304082,4800.0
2008-12-17,2.03188211304082,2.03188211304082,2.03188211304082,2.03188211304082,500.0
2008-12-18,2.03188211304082,2.0572807363415206,1.970925707782209,2.03188211304082,27900.0
2008-12-19,2.054739747669816,2.151254126474996,2.031881047134498,2.059819324333722,17300.0
2008-12-22,2.059820952727559,2.1436360928044853,2.059820952727559,2.0776000906542893,21800.0
2008-12-23,2.077598367518401,2.1334749197467984,2.057279577213696,2.128395343280165,17300.0
2008-12-24,2.156334849161132,2.1588747599525124,2.0953784434833214,2.1309364679049896,9000.0
2008-12-29,2.161820215851475,2.2246333323921763,2.159202940262994,2.2246333323921763,5300.0
2008-12-30,2.2220150152510625,2.2324838631006534,2.1958430204255963,2.2324838631006534,3000.0
2008-12-31,2.232485821831569,2.420925498053794,2.232485821831569,2.420925498053794,10800.0
2009-01-02,2.418306590532454,2.481119690380735,2.413072290343633,2.481119690380735,4800.0
2009-01-05,2.399987783984352,2.420925498053794,2.3659639362221974,2.420925498053794,4100.0
2009-01-06,2.42092402374392,2.42092402374392,2.365962495383147,2.394751772297042,6000.0
2009-01-07,2.3659639362221974,2.420925498053794,2.292681936979147,2.420925498053794,10800.0
2009-01-08,2.420924780868796,2.468034748367605,2.3554943813858547,2.3554943813858547,9900.0
2009-01-09,2.35811155762117,2.363345859568091,2.35811155762117,2.363345859568092,700.0
2009-01-12,2.363345959436601,2.418307504986158,2.316236241534957,2.3554943813858547,13800.0
2009-01-13,2.29791601933496,2.355494852277862,2.290064439714588,2.350260299466137,10000.0
2009-01-14,2.352876037649575,2.352876037649575,2.303149066433898,2.352876037649575,4000.0
2009-01-15,2.35025982962058,2.3554943813858547,2.2900639819029145,2.3554943813858547,8000.0
2009-01-16,2.3083832846745067,2.394751349774774,2.3083832846745067,2.3711966271450096,15900.0
2009-01-19,2.405221375170137,2.405221375170137,2.2900639819029145,2.3554943813858547,21500.0
2009-01-20,2.33193939763645,2.3554943813858547,2.33193939763645,2.3554943813858547,3500.0
2009-01-21,2.355493318604432,2.368579442516089,2.355493318604432,2.358110593306174,7100.0
2009-01-22,2.3554937230099204,2.3816659753266465,2.3397903217004647,2.3816659753266465,6100.0
2009-01-23,2.405221457484334,2.405221457484334,2.358111737970448,2.397369879164881,5900.0
2009-01-26,2.3581109694646587,2.368579820344533,2.3554936943454177,2.3659625452252917,6300.0
2009-01-27,2.3633452988660992,2.3816659753266465,2.3633452988660992,2.3816659753266465,8100.0
2009-01-28,2.389057454998313,2.389057454998313,2.389057454998313,2.389057454998313,500.0
2009-01-29,2.389057226764325,2.389057226764325,2.3151417161070165,2.362658704223516,22800.0
2009-01-30,2.3177827492153216,2.3758593823873344,2.315143096791004,2.3758593823873344,4700.0
2009-02-02,2.367938509433665,2.389057226764325,2.352099345558186,2.362658704223516,17300.0
2009-02-03,2.3784980953242147,2.389057454998313,2.362658929935572,2.389057454998313,8900.0
2009-02-04,2.389057454998313,2.389057454998313,2.375858192466942,2.389057454998313,22100.0
2009-02-05,2.389057454998313,2.4180956311633337,2.383777649283767,2.389057454998313,9200.0
2009-02-06,2.389057454998313,2.4180956311633337,2.389057454998313,2.389057454998313,9200.0
2009-02-09,2.3415413833200143,2.3890586515293992,2.3415413833200143,2.3758593823873344,4700.0
2009-02-10,2.3758593823873344,2.3890586515293992,2.3257024617536324,2.3758593823873344,12000.0
2009-02-11,2.375860080610786,2.383779543721367,2.3626608075896867,2.381139890521302,4400.0
2009-02-12,2.3811379981814875,2.389057454998313,2.375858192466942,2.389057454998313,11600.0
2009-02-13,2.3890586515293992,2.3890586515293992,2.3758593823873344,2.3758593823873344,5700.0
2009-02-17,2.3336207537705507,2.389057454998313,2.2887434122168866,2.389057454998313,13900.0
2009-02-18,2.3547380654864845,2.3547380654864845,2.3494582629281373,2.3494582629281373,3300.0
2009-02-19,2.3547380654864845,2.3547380654864845,2.3494582629281373,2.3494582629281373,1800.0
2009-02-20,2.3494582629281373,2.3494582629281373,2.3494582629281373,2.3494582629281373,3000.0
2009-02-23,2.375857482351898,2.375857482351898,2.296662182589184,2.296662182589184,4000.0
2009-02-24,2.2966633934048373,2.2966633934048373,2.1910697725548656,2.2148284001848717,6900.0
2009-02-25,2.2036364764943714,2.2382762439335626,2.198307125123751,2.2382762439335626,4800.0
2009-02-26,2.2382760420865524,2.328872974277414,2.2382760420865524,2.328872974277414,4200.0
2009-02-27,2.328874924723536,2.328874924723536,2.278247319454612,2.278247319454612,1300.0
2009-03-02,2.2782453245189,2.2782453245189,2.198306843039435,2.211629965638916,5800.0
2009-03-03,2.1876498490991807,2.264923706570409,2.1610035861983734,2.264923706570409,12300.0
2009-03-04,2.238277126225841,2.238277126225841,2.131692597974157,2.171661732539148,7700.0
2009-03-05,2.171661926886061,2.26492358804065,2.1689975040294933,2.1903144115875284,7100.0
2009-03-06,2.235612651810766,2.235612651810766,2.171661682223877,2.176991035571765,12900.0
2009-03-09,2.171661732539148,2.184984862099999,2.168997309921027,2.171661732539148,4700.0
2009-03-10,2.137021951445521,2.171661732539148,2.118369468413306,2.171661732539148,19400.0
2009-03-11,2.15034397925801,2.278245616860834,2.15034397925801,2.2382762439335626,6900.0
2009-03-12,2.235611535494499,2.235611535494499,2.211629965638916,2.211629965638916,4300.0
2009-03-13,2.2142956691126976,2.291569511128174,2.2142956691126976,2.291569511128174,14500.0
2009-03-16,2.291569969471216,2.291569969471216,2.264923706570409,2.264923706570409,3000.0
2009-03-17,2.264923706570409,2.264923706570409,2.224954566336794,2.264923706570409,7100.0
2009-03-18,2.2515993197324256,2.264922443754472,2.2436055469661795,2.2436055469661795,7500.0
2009-03-19,2.243605307407217,2.291568447118381,2.211629965638916,2.211629965638916,6500.0
2009-03-20,2.3501917881481704,2.3501917881481704,2.198308721439114,2.198308721439114,3500.0
2009-03-23,2.211628868025562,2.264921077857574,2.211628868025562,2.251597961870245,3700.0
2009-03-24,2.2649224925517437,2.2649224925517437,2.211630249432841,2.2382762439335626,16600.0
2009-03-25,2.2622574337850567,2.2622574337850567,2.240940540147211,2.240940540147211,2600.0
2009-03-26,2.3342033199480863,2.3342033199480863,2.230283220361392,2.291569511128174,800.0
2009-03-27,2.272208997219433,2.272208997219433,2.2345630942673864,2.2345630942673864,3800.0
2009-03-30,2.2318732162622124,2.2318732162622124,2.2318732162622124,2.2318732162622124,35500.0
2009-03-31,2.23456183907529,2.23456183907529,2.218427706556177,2.226494644594065,13800.0
2009-04-01,2.2695195921815303,2.2695195921815303,2.226495562975199,2.256074775387133,15000.0
2009-04-02,2.250695121257804,2.250695121257804,2.156580185134417,2.1942260570064644,27300.0
2009-04-03,2.1915387845541314,2.245319085098645,2.164648890725353,2.1915387845541314,9300.0
2009-04-06,2.194227779512512,2.204983787982928,2.178093895028624,2.178093895028624,5200.0
2009-04-07,2.178093965861481,2.239940952466802,2.161959824409432,2.1915387845541314,7900.0
2009-04-08,2.1915387845541314,2.1915387845541314,2.1915387845541314,2.1915387845541314,1500.0
2009-04-09,2.1915387845541314,2.2426300187827235,2.178093965861481,2.1915387845541314,10000.0
2009-04-13,2.2049816329704632,2.2426277540456656,2.191536571411947,2.2426277540456656,12200.0
2009-04-14,2.22111589008004,2.24262788727435,2.1780918956914186,2.2399388235142523,5900.0
2009-04-15,2.1861608372705685,2.1861608372705685,2.1646488203297376,2.178093895028624,12700.0
2009-04-16,2.1915372961690536,2.237250366719719,2.1915372961690536,2.237250366719719,4900.0
2009-04-17,2.186158700654472,2.2426277540456656,2.1807805734537773,2.2426277540456656,31000.0
2009-04-20,2.2049816329704632,2.2426277540456656,2.2049816329704632,2.2426277540456656,2800.0
2009-04-21,2.2399389440599884,2.245317071869615,2.194225883451153,2.2076709465319717,13100.0
2009-04-22,2.2076709465319717,2.2076709465319717,2.2076709465319717,2.2076709465319717,3500.0
2009-04-23,2.21842629919945,2.256072413566013,2.207670303158028,2.2211153623205986,5000.0
2009-04-24,2.234563490883284,2.3233006442253084,2.234563490883284,2.3233006442253084,7900.0
2009-04-27,2.4147260999773703,2.4174151662265544,2.3286780315512554,2.3286780315512554,9300.0
2009-04-28,2.3498403059483435,2.4095360916172286,2.319992542500874,2.406822588001837,10000.0
2009-04-29,2.3742626640312934,2.404110444363299,2.3417013785488976,2.404110444363299,7600.0
2009-04-30,2.3634075652513555,2.406822588001837,2.347126802332952,2.406822588001837,15200.0
2009-05-01,2.3742627816809323,2.409537574061656,2.3525552569503487,2.409537574061656,7200.0
2009-05-04,2.4285314731686185,2.4285314731686185,2.398683692836613,2.404110444363299,12900.0
2009-05-05,2.4258182211681936,2.4285317266017543,2.385116674761251,2.385116674761251,7300.0
2009-05-06,2.3986848928662563,2.414965414365332,2.390544632116719,2.414965414365332,19300.0
2009-05-07,2.414965726225376,2.428533001742783,2.414965726225376,2.428533001742783,3300.0
2009-05-08,2.428531795006596,2.442099063782435,2.41767803174075,2.41767803174075,10700.0
2009-05-11,2.425819356842545,2.425819356842545,2.420392602208947,2.423106108912867,3700.0
2009-05-12,2.436671777723695,2.442098788131109,2.4258180156829647,2.4258180156829647,9900.0
2009-05-13,2.442099961896089,2.442099961896089,2.414965414365332,2.414965414365332,11300.0
2009-05-14,2.439386613771328,2.4556673951016963,2.401398555290868,2.4122523232530337,24100.0
2009-05-15,2.455666874675192,2.455666874675192,2.450239862457129,2.450239862457129,7500.0
2009-05-19,2.4475257878801515,2.4692333118670806,2.4475257878801515,2.455666044681726,19600.0
2009-05-20,2.455666185590566,2.469233453554425,2.455666185590566,2.461092937511642,15200.0
2009-05-21,2.4556658431361043,2.4556658431361043,2.4475255870026307,2.4475255870026307,6700.0
2009-05-22,2.455666874675192,2.455666874675192,2.450239862457129,2.450239862457129,7000.0
2009-05-25,2.4583803403127984,2.469234105796057,2.420392031734303,2.469234105796057,7100.0
2009-05-26,2.482800271962868,2.482800271962868,2.4339584733297923,2.4828002719628683,4300.0
2009-05-27,2.4521492786995376,2.515094949368606,2.4521492786995376,2.512358373991012,4300.0
2009-05-28,2.490463672556898,2.517831247475694,2.490463672556898,2.504147329516783,9200.0
2009-05-29,2.4740428945040125,2.569830058276453,2.4740428945040125,2.5670932225117493,8300.0
2009-06-01,2.575303281932915,2.575303281932915,2.463095633712519,2.5150942044735545,33000.0
2009-06-02,2.4658309108861576,2.517829448784384,2.463094077049714,2.484988225743582,11000.0
2009-06-03,2.490464413609545,2.50141149903424,2.4658334061542058,2.50141149903424,6000.0
2009-06-04,2.4658321808819843,2.528777825546507,2.4658321808819843,2.517830745561417,8900.0
2009-06-05,2.528779943862729,2.531516781401348,2.506885765552166,2.506885765552166,6300.0
2009-06-08,2.531515340509225,2.599934674036501,2.495937255755156,2.5944610020747776,32500.0
2009-06-09,2.558885397530311,2.5670956515942502,2.531517535984821,2.5643588132398474,2600.0
2009-06-10,2.5917231531348177,2.594459726771476,2.5315140961467657,2.586249483863669,17500.0
2009-06-11,2.57256562812382,2.5835127059073666,2.57256562812382,2.583512705907366,6300.0
2009-06-12,2.575304088584592,2.575304088584592,2.558883592042628,2.5725672521612357,5300.0
2009-06-15,2.597198257973268,2.597198257973268,2.558883592042628,2.5725672521612357,2300.0
2009-06-16,2.5588828877771066,2.597197543162641,2.539725299085325,2.597197543162641,4100.0
2009-06-17,2.5725667828454144,2.594460948239917,2.490463793115549,2.5342521239045546,19000.0
2009-06-18,2.547936095395351,2.5944610020747776,2.534252176490087,2.5944610020747776,8400.0
2009-06-19,2.5944610020747776,2.5944610020747776,2.558883178319754,2.5944610020747776,5100.0
2009-06-22,2.5616196389626547,2.599934557987384,2.5616196389626547,2.599934557987384,9200.0
2009-06-23,2.599934557987384,2.6409860518717827,2.5971977221286817,2.599934557987384,18900.0
2009-06-24,2.5835151452823952,2.640987423161518,2.5807785690018035,2.627303758761053,11400.0
2009-06-25,2.673827199943114,2.723088933767731,2.6136181241585845,2.64372253155135,5600.0
2009-06-26,2.6652443018219016,2.6680034170874536,2.648690136476016,2.648690136476016,6500.0
2009-06-29,2.662483609262101,2.703869524356622,2.662483609262101,2.6762789142936083,11900.0
2009-06-30,2.6762801486129173,2.7314611310652466,2.6735210337093807,2.703870771400921,4800.0
2009-07-02,2.6900747146763,2.6900747146763,2.665243213671819,2.665243213671819,2600.0
2009-07-03,2.67903954435925,2.681798659552024,2.67903954435925,2.681798659552024,900.0
2009-07-06,2.6762801486129173,2.703870771400921,2.662484837218915,2.703870771400921,9700.0
2009-07-07,2.690075602197153,2.7038709143203388,2.6707623230989097,2.698352684221587,4300.0
2009-07-08,2.703870708279855,2.703870708279855,2.543845731341997,2.5962675976670164,23900.0
2009-07-09,2.5521236111040966,2.7038715541188205,2.543846527121113,2.701112438416575,5500.0
2009-07-10,2.7011116564973854,2.703870771400921,2.623858281064124,2.703870771400921,5700.0
2009-07-13,2.703870151076334,2.703870151076334,2.690074842847265,2.690074842847265,3100.0
2009-07-14,2.690074842847265,2.690074842847265,2.690074842847265,2.690074842847265,1200.0
2009-07-15,2.6900731220669,2.7452540565615307,2.673518710156785,2.7452540565615307,4200.0
2009-07-16,2.7590502219836277,2.7590502219836277,2.7590502219836277,2.7590502219836277,2400.0
2009-07-17,2.800437000212391,2.800437000212391,2.748015140613615,2.7618104499154947,4500.0
2009-07-20,2.759049355966051,2.8169894029662763,2.7452540565615307,2.7452540565615307,21500.0
2009-07-21,2.748014031620634,2.7976770198158705,2.7452549182490027,2.7590502219836277,10300.0
2009-07-22,2.748014031620634,2.7590502219836277,2.748014031620634,2.7590502219836277,4600.0
2009-07-23,2.7590502219836277,2.7590502219836277,2.7507731449922663,2.7590502219836277,8800.0
2009-07-24,2.759051161134824,2.800436823302397,2.7507740813260337,2.800436823302397,5800.0
2009-07-27,2.8335459635429805,2.8335459635429805,2.736979057608489,2.736979057608489,9300.0
2009-07-28,2.8087139859933177,2.8114728370034574,2.759050984080318,2.7673280633579496,7400.0
2009-07-29,2.808481265842832,2.808481265842832,2.780674415612397,2.780674415612397,2400.0
2009-07-30,2.7834565497205093,2.805701934987761,2.7806758102656253,2.805701934987761,2800.0
2009-07-31,2.800140456077994,2.805701934987761,2.794579242354136,2.805701934987761,6100.0
2009-08-04,2.808482674442646,2.808482674442646,2.805701934987761,2.805701934987761,3900.0
2009-08-05,2.805702092782527,2.8613155590783994,2.7973601391346268,2.7973601391346268,9000.0
2009-08-06,2.8084811279355253,2.8335069736911174,2.8084811279355253,2.8335069736911174,2300.0
2009-08-07,2.8112637472800217,2.847412572332516,2.8112637472800217,2.8474125723325154,9100.0
2009-08-10,2.889120897030999,2.8919013699860145,2.8779982096535828,2.8779982096535828,4900.0
2009-08-11,2.864096526516529,2.864096526516529,2.841851138228652,2.841851138228652,1100.0
2009-08-12,2.850191193785442,2.8919012027421407,2.850191193785442,2.8919012027421407,12700.0
2009-08-13,2.866875453390409,2.866875453390409,2.8251651778379823,2.8251651778379823,7300.0
2009-08-14,2.822384191214752,2.850191039134266,2.816822980742302,2.850191039134266,3400.0
2009-08-17,2.8362879330989346,2.8779982096535828,2.8362879330989346,2.8779982096535828,10900.0
2009-08-18,2.869655829273799,2.8919012027421407,2.8640946184995983,2.8919012027421407,19100.0
2009-08-19,2.8919013699860145,2.8919013699860145,2.8640947841353666,2.8779982096535828,7200.0
2009-08-20,2.877998043213754,2.8919012027421407,2.8640946184995983,2.8919012027421407,19800.0
2009-08-21,2.8919012027421407,2.8919012027421407,2.877998043213754,2.8919012027421407,2200.0
2009-08-24,2.8807785577565697,2.905804669567578,2.8779980849220594,2.9058046695675785,4500.0
2009-08-25,2.9030238894763114,2.905804627456297,2.877998043213754,2.8919012027421407,14600.0
2009-08-26,2.8919012446519328,2.905804669567578,2.8779980849220594,2.9058046695675785,9200.0
2009-08-27,2.927657678109433,2.927657678109433,2.8996419749577256,2.927657678109433,1500.0
2009-08-28,2.922054346496949,2.9276573796841188,2.905244712575308,2.905244712575308,8800.0
2009-08-31,2.8996413527575564,2.9276570498977037,2.8912364031534783,2.8996413527575564,7700.0
2009-09-01,2.8996413527575564,2.9276570498977037,2.8996413527575564,2.8996413527575564,16000.0
2009-09-02,2.9136496929435327,2.927657678109433,2.8884356402610227,2.927657678109433,8500.0
2009-09-03,2.9276587753605763,2.9276587753605763,2.91365078494465,2.9220557395023223,8600.0
2009-09-04,2.927657678109433,2.927657678109433,2.9136496929435327,2.927657678109433,25600.0
2009-09-08,2.927660216814802,2.927660216814802,2.888438144955176,2.902445875087712,6600.0
2009-09-09,2.924854016620244,2.9416636406976764,2.8716240302048748,2.885632005739417,20200.0
2009-09-10,2.885635277370874,2.941666975855896,2.885635277370874,2.9192542964618866,13800.0
2009-09-11,2.922055055967096,2.9416660776538124,2.922055055967096,2.9416660776538124,1900.0
2009-09-14,2.9276577377532136,2.9276577377532136,2.888435699105752,2.913649752301935,6800.0
2009-09-15,2.9136522195019383,2.941668214127666,2.896842836470763,2.902445875087712,21300.0
2009-09-16,2.936062422151942,2.936062422151942,2.902443417376931,2.913649752301935,6900.0
2009-09-17,2.936062775926104,2.9416660776538124,2.913650103375533,2.9416660776538124,13300.0
2009-09-18,2.9276590054413028,2.938865345218697,2.8996432895879267,2.938865345218697,6400.0
2009-09-21,2.938864426789958,2.9416660776538124,2.9276580905146727,2.9416660776538124,5100.0
2009-09-22,2.9164514028282107,2.938864072678218,2.9136497523019345,2.913649752301935,10600.0
2009-09-23,2.9136497816563085,2.9416657528411223,2.9136497816563085,2.9164514322108106,4500.0
2009-09-24,2.9052450971729056,2.9220547333198144,2.9052450971729056,2.9164514322108106,7100.0
2009-09-25,2.913650993023278,2.938865324136591,2.910849608484188,2.9192542964618866,9100.0
2009-09-28,2.96102839573631,2.963851175748613,2.9328014031986327,2.963851175748613,5900.0
2009-09-29,2.958207449426487,2.975143870803559,2.907398723685842,2.9215123633008546,25400.0
2009-09-30,2.9215124548770066,2.949739465796535,2.904576032969055,2.904576032969055,5800.0
2009-10-01,2.9073983204322147,2.938448107922435,2.893284682774752,2.9073983204322147,12100.0
2009-10-02,2.8650583123774305,2.9469171136112045,2.845299374933347,2.862235799310656,12700.0
2009-10-05,2.867880188830369,2.9638526018668188,2.867880188830369,2.9073983204322147,9500.0
2009-10-06,2.921511272027324,2.961029125153893,2.913042929904329,2.9610291251538934,4500.0
2009-10-07,2.9638515395511296,2.9751423917911373,2.9102200587098803,2.935624274353534,8700.0
2009-10-08,2.9158654835099265,2.961028894534275,2.9158654835099265,2.9553836027538134,6500.0
2009-10-09,2.9356257337205816,2.9356257337205816,2.881994226217877,2.9215123633008546,22200.0
2009-10-13,2.9073983204322147,2.9073983204322147,2.893284682774752,2.9073983204322147,22600.0
2009-10-14,2.8961074641452944,2.9073983204322147,2.867880188830369,2.9073983204322147,11900.0
2009-10-15,2.870703549387499,2.907398907022375,2.870703549387499,2.887639702637256,10600.0
2009-10-16,2.9017531601617232,2.9215123633008546,2.870703368364924,2.9215123633008546,13400.0
2009-10-19,2.9215113172937253,2.949738317222174,2.876347632856868,2.949738317222174,15700.0
2009-10-20,2.910221101802757,2.9215119580896776,2.893284682774752,2.9073983204322147,24400.0
2009-10-21,2.9073983204322147,2.9073983204322147,2.898930245515837,2.9073983204322147,18500.0
2009-10-22,2.90739727835109,2.935624274353534,2.8932836457522924,2.935624274353534,26100.0
2009-10-23,2.9073976827319066,2.949738317222174,2.9073976827319066,2.949738317222174,8900.0
2009-10-26,2.9892560243899347,2.9892560243899347,2.921510910949888,2.935624274353534,15900.0
2009-10-27,2.9356257337205816,2.9356257337205816,2.9215123633008546,2.9215123633008546,17200.0
2009-10-28,2.955071883886712,2.9579158276834967,2.9266302760046634,2.955071883886712,11200.0
2009-10-29,2.957915111300488,2.957915111300488,2.9237853528515454,2.9237853528515454,31600.0
2009-10-30,2.9436960401850154,2.9436960401850154,2.929475232643962,2.943696040185015,6100.0
2009-11-02,2.929475232643962,2.957916576486726,2.929475232643962,2.943696040185015,30100.0
2009-11-03,2.929473781545974,2.943694582042836,2.9237853528515454,2.9237853528515454,11900.0
2009-11-04,2.935161939001193,2.943694582042836,2.9237853528515454,2.9237853528515454,6400.0
2009-11-05,2.940851824428936,2.9436960401850154,2.926631016887882,2.943696040185015,5800.0
2009-11-06,2.929473781545974,2.9408503676956217,2.918097195396326,2.9237853528515454,18100.0
2009-11-09,2.9152544251029093,2.9436960401850154,2.9152544251029093,2.943696040185015,24500.0
2009-11-10,2.9436960401850154,2.9436960401850154,2.9436960401850154,2.943696040185015,15900.0
2009-11-11,2.9436960401850154,2.9436960401850154,2.929475232643962,2.943696040185015,12700.0
2009-11-12,2.943696611185315,2.955073205177051,2.929475800885795,2.952228988869268,22600.0
2009-11-13,2.9550732025227235,2.957917147588556,2.943696608541206,2.957917147588556,9400.0
2009-11-16,2.9721369418449006,2.9863577472702385,2.932319012141118,2.9323190121411185,48100.0
2009-11-17,2.992046177936095,2.992046177936095,2.92947479680819,2.9323190121411185,18100.0
2009-11-18,2.952228352730589,2.9692931044214266,2.9294751696499137,2.9294751696499137,26900.0
2009-11-19,2.9579165128810887,2.966449159965845,2.9294751696499137,2.9294751696499137,13500.0
2009-11-20,2.9436960401850154,2.9436960401850154,2.926631016887882,2.943696040185015,6900.0
2009-11-23,2.932321468394333,2.9692952137361712,2.9294772506789517,2.94654201449218,18000.0
2009-11-24,2.9550721923259373,2.9550721923259373,2.92947479680819,2.9323190121411185,46800.0
2009-11-25,2.952228988869268,2.955073205177051,2.943696611185315,2.952228988869268,17900.0
2009-11-26,2.9516535822233694,2.971713276024959,2.9401908610092,2.9401908610092,10600.0
2009-11-27,2.9516559316736157,2.965984412919676,2.940193201335376,2.9659844129196764,5600.0
2009-11-30,2.951654813771688,2.96598328959102,2.940192087774812,2.945923314126777,13200.0
2009-12-01,2.965985437783668,2.965985437783668,2.9373284653894407,2.9516569515865543,13300.0
2009-12-02,2.9516535822233694,2.9659820520642883,2.9401908610092,2.9401908610092,12800.0
2009-12-03,2.9516559316736157,2.965984412919676,2.940193201335376,2.9659844129196764,32700.0
2009-12-04,2.968849132188258,2.9717148823640693,2.951655177719352,2.9545209278951625,5300.0
2009-12-07,2.9516559316736157,2.9774471432579155,2.945924429857971,2.9659844129196764,13000.0
2009-12-08,2.94592367736773,2.9745806325398805,2.94592367736773,2.9545209278951625,10700.0
2009-12-09,2.97744817208273,3.006104871183814,2.9459254477904517,2.9516569515865543,44700.0
2009-12-10,2.9860442507343725,2.994641230533441,2.980312748672953,2.994641230533441,10600.0
2009-12-11,2.9946405899165622,3.023297547507209,2.980312111121238,2.9803121111212385,10300.0
2009-12-14,2.980312111121238,2.980312111121238,2.9373269480282693,2.9803121111212385,24800.0
2009-12-15,2.983177861538904,2.983177861538904,2.957386654365921,2.9803121111212385,12800.0
2009-12-16,2.986044280369206,2.986044280369206,2.9631188184821267,2.968850047307365,12900.0
2009-12-17,2.968847511131776,2.974579008353872,2.95738478998041,2.960250538591459,6600.0
2009-12-18,2.960252911104032,2.986044122688333,2.945924429857971,2.9659844129196764,38200.0
2009-12-21,2.980312111121238,2.983177861538904,2.965983905618917,2.9803121111212385,19000.0
2009-12-22,3.008971297419404,3.0691507342995203,2.986045823683474,3.008971297419404,9900.0
2009-12-23,3.011833602123597,3.037624798875007,2.997505129118048,3.037624798875008,14700.0
2009-12-24,3.0261646300086547,3.0347616117529435,3.0003734114826672,3.026164630008654,8100.0
2009-12-29,2.993827376207289,3.031358514666151,2.990940302019711,3.00537539763105,10100.0
2009-12-30,3.0169270096053893,3.0284750447728723,3.0053789744379067,3.028475044772873,9600.0
2009-12-31,3.0284750447728723,3.0486843128111243,3.0284750447728723,3.028475044772873,8000.0
2010-01-04,3.0140369349626925,3.02847203340017,3.005375986030847,3.008263060783664,20800.0
2010-01-05,3.016923419054812,3.025584366290996,2.9880535031586826,3.00537539763105,56500.0
2010-01-06,3.037135342948439,3.042909221091799,2.9880561397593133,3.040022144356723,20200.0
2010-01-07,3.034246252825073,3.042907201956496,3.016924079235618,3.042907201956496,27300.0
2010-01-08,3.045795777750972,3.045795777750972,3.0169255659834437,3.022699718467647,6700.0
2010-01-11,3.045795655950808,3.045795655950808,3.002490340031278,3.002490340031278,44100.0
2010-01-12,3.025587036008135,3.045796297826875,3.0169260811296983,3.040022144356723,48000.0
2010-01-13,3.02558548363679,3.103534863528723,3.02558548363679,3.103534863528722,32800.0
2010-01-14,3.103535469976042,3.117970573738946,3.0457953302511305,3.117970573738946,17200.0
2010-01-15,3.120859197749211,3.132407231422929,3.117972120499072,3.132407231422929,11200.0
2010-01-18,3.158389789828051,3.158389789828051,3.117971813611613,3.146841757290953,10900.0
2010-01-19,3.146841757290953,3.146841757290953,3.1006496271425568,3.146841757290953,40500.0
2010-01-20,3.1121976596796563,3.146841757290953,3.109310858040492,3.146841757290953,6900.0
2010-01-21,3.1468399049793905,3.201693233737629,3.1468399049793905,3.169935956458654,104500.0
2010-01-22,3.126632147979319,3.181485498127312,3.126632147979319,3.14395433100678,8600.0
2010-01-25,3.1757108462862766,3.198806903142221,3.152614789430332,3.198806903142221,2000.0
2010-01-26,3.1526140555125326,3.1728230317252244,3.1468399049793905,3.169935956458654,13500.0
2010-01-27,3.1897085493986923,3.2420463302915583,3.169354706049178,3.198431466664746,14000.0
2010-01-28,3.198430417895119,3.2158765240031664,3.183892042354488,3.21296879343575,11100.0
2010-01-29,3.1868020717262584,3.242047605876366,3.1868020717262584,3.239140150508102,12700.0
2010-02-01,3.2420454735126003,3.2420454735126003,3.1838922449462226,3.1838922449462226,8200.0
2010-02-02,3.2129707824020777,3.2129707824020777,3.1693556287805382,3.1693556287805387,6600.0
2010-02-03,3.218784756949662,3.2420460525305987,3.198431192640472,3.2420460525305983,14200.0
2010-02-04,3.215878358072197,3.2420471162140734,3.154817367814605,3.201339974240084,24500.0
2010-02-05,3.2071541091591937,3.2420460525305987,3.2013389239122176,3.2420460525305983,20300.0
2010-02-08,3.2275079507649003,3.2420460525305987,3.2275079507649003,3.2420460525305983,7800.0
2010-02-09,3.242046528143125,3.242046528143125,3.16935489946461,3.2158777747479674,13700.0
2010-02-10,3.2420460525305987,3.2420460525305987,3.2275079507649003,3.2420460525305983,14700.0
2010-02-11,3.2420460525305987,3.2420460525305987,3.23041540474013,3.2420460525305983,37600.0
2010-02-12,3.2420460525305987,3.2420460525305987,3.212969571702686,3.2420460525305983,9100.0
2010-02-16,3.218784926657627,3.2420462234649974,3.201339092700365,3.221692658082681,10800.0
2010-02-17,3.2013389239122176,3.2420460525305987,3.2013389239122176,3.2420460525305983,18000.0
2010-02-18,3.239138598555369,3.2420460525305987,3.2275079507649003,3.2420460525305983,6200.0
2010-02-19,3.215876595552362,3.242045339351981,3.212968864920253,3.233322424752108,4800.0
2010-02-22,3.233322422171849,3.233322422171849,3.1984304865037467,3.224599507578937,15900.0
2010-02-23,3.2333231360118764,3.2420460525305987,3.23041540474013,3.2420460525305983,9100.0
2010-02-24,3.2590311282668107,3.2619593454169085,3.232677732416245,3.2619593454169085,6900.0
2010-02-25,3.261956633281073,3.294166157401246,3.1946090910753533,3.2912379426857963,27400.0
2010-02-26,3.30295298199364,3.320522004119995,3.267815216991064,3.30295298199364,13600.0
2010-03-01,3.30295298199364,3.3380907469962167,3.30295298199364,3.30295298199364,14700.0
2010-03-02,3.335163105699851,3.3380910436059645,3.2970971204187984,3.2970971204187984,13800.0
2010-03-03,3.338089826921933,3.338089826921933,3.297095918676436,3.3175928727991844,13700.0
2010-03-04,3.302951351262066,3.3380890989164507,3.300023415061697,3.3380890989164507,6000.0
2010-03-05,3.3351611627160813,3.3380890989164507,3.32344858016462,3.3380890989164507,6700.0
2010-03-08,3.338089178770927,3.3673707754750586,3.3322330269801017,3.3673707754750586,13600.0
2010-03-09,3.3673717255591984,3.3673717255591984,3.294167992394868,3.3117370112243427,19900.0
2010-03-10,3.3146636151306383,3.323448260637146,3.3088074640429355,3.323448260637146,26600.0
2010-03-11,3.335161070816695,3.335161070816695,3.2209631846491398,3.2502447798459446,36700.0
2010-03-12,3.220963577024216,3.264885695919992,3.2151071455714346,3.220963577024216,41300.0
2010-03-15,3.2473159920441583,3.259028572208207,3.206321821845021,3.259028572208207,28000.0
2010-03-16,3.259029543717232,3.259029543717232,3.191681978260351,3.220963577024216,30300.0
2010-03-17,3.2385312008789664,3.276596871969177,3.2356029864105187,3.273668936750631,9400.0
2010-03-18,3.2736703430991647,3.2736703430991647,3.220963577024216,3.220963577024216,19100.0
2010-03-19,3.220965143066012,3.2619593454169085,3.220965143066012,3.2619593454169085,26300.0
2010-03-22,3.270740998177498,3.291237942685796,3.253171989134724,3.2912379426857963,8900.0
2010-03-23,3.276596727487651,3.2853813705056343,3.2707405780588843,3.2853813705056347,6500.0
2010-03-24,3.27367203428973,3.3088098034086517,3.2443904203988803,3.256103010105187,12400.0
2010-03-25,3.2648840065193574,3.2795247983254727,3.261956071558036,3.2795247983254727,3500.0
2010-03-26,3.2502442742781645,3.332232337126188,3.2502442742781645,3.329304122211988,13000.0
2010-03-29,3.3169205151205827,3.3611460095173222,3.3169205151205827,3.3464043655043,12100.0
2010-03-30,3.384735823607747,3.384735823607747,3.278594379092968,3.278594379092968,12900.0
2010-03-31,3.29628403692195,3.423063997525787,3.263851725110145,3.3906319668929927,25800.0
2010-04-01,3.490876783076732,3.490876783076732,3.361148098187537,3.3906319668929927,9400.0
2010-04-05,3.4053718122704963,3.44075226430602,3.3080754988780967,3.3080754988780963,15400.0
2010-04-06,3.3198717330409133,3.337561833123571,3.308078239259452,3.331665226822376,3000.0
2010-04-07,3.319868666735488,3.3729391991453928,3.3021783018129773,3.337558750479185,14700.0
2010-04-08,3.337561070837211,3.349354561925084,3.337561070837211,3.3493545619250846,1100.0
2010-04-09,3.3552522143853,3.361148820686496,3.325768339342109,3.331665226822376,9800.0
2010-04-12,3.358200958389677,3.4201168765731618,3.346407463553733,3.4201168765731618,16800.0
2010-04-13,3.3670449844002324,3.4201158355984496,3.3670449844002324,3.3906319668929927,4500.0
2010-04-14,3.393581442897512,3.4201168765731618,3.390632998893752,3.4201168765731618,9900.0
2010-04-15,3.4171647244273244,3.420113165231578,3.364093914665902,3.396526201155122,7700.0
2010-04-16,3.393579075322221,3.399475678036802,3.3670436601593545,3.3670436601593545,7400.0
2010-04-19,3.36999262128419,3.393579598134105,3.337560317231349,3.361147294081264,7200.0
2010-04-20,3.378837667308172,3.384734270931179,3.3464056444342742,3.361147294081264,8000.0
2010-04-21,3.364095505844701,3.417166340708022,3.331663485194297,3.387682481077528,13900.0
2010-04-22,3.3699934275065804,3.414218949385754,3.3405095588011235,3.3906319668929927,6100.0
2010-04-23,3.4083210038770244,3.4083210038770244,3.337559803049746,3.3670436601593545,7200.0
2010-04-26,3.387682713332154,3.390631155733129,3.3581991328592324,3.361147294081264,5200.0
2010-04-27,3.3758909458593256,3.390632884200362,3.3434589064523155,3.3434589064523155,11500.0
2010-04-28,3.381458727960857,3.384427308768984,3.3636458274798544,3.3666146914144286,6900.0
2010-04-29,3.3695834451713385,3.384427198105961,3.3666145813338395,3.384427198105962,7400.0
2010-04-30,3.3695834451713385,3.4111464063905856,3.3695834451713385,3.384427198105962,9900.0
2010-05-03,3.3963023703295234,3.399271234167024,3.3755208897199003,3.384427198105962,6200.0
2010-05-04,3.3695845172989825,3.381459693300964,3.3547404765148734,3.3547404765148734,14800.0
2010-05-05,3.3666145813338395,3.384427198105961,3.354739409110276,3.384427198105962,7700.0
2010-05-06,3.3844259265892185,3.3844259265892185,3.369582179231337,3.369582179231337,8900.0
2010-05-07,3.3695834451713385,3.384427198105961,3.3428642368867147,3.384427198105962,33400.0
2010-05-10,3.3844259265892185,3.39926995707343,3.3636444537871197,3.369582179231337,17600.0
2010-05-11,3.3606755857093407,3.381457341604653,3.3606755857093407,3.381457341604653,6600.0
2010-05-12,3.384427198105961,3.384427198105961,3.3577082729477765,3.384427198105962,19900.0
2010-05-13,3.3844269702884096,3.405208732625579,3.3725517988642064,3.3725517988642064,12400.0
2010-05-14,3.3725520258824,3.384427198105961,3.3725520258824,3.384427198105962,5200.0
2010-05-17,3.3844262899551376,3.414114354110996,3.3844262899551376,3.3992703220330664,8000.0
2010-05-18,3.399271068700752,3.4141151040392512,3.384427033362253,3.4141151040392512,9100.0
2010-05-19,3.384425620233668,3.4378640118891,3.384425620233668,3.4259888452019265,5900.0
2010-05-20,3.4141151040392512,3.42895913937775,3.4141151040392512,3.4141151040392512,9000.0
2010-05-21,3.420052831425221,3.423021411991781,3.399271068700752,3.4141151040392512,25600.0
2010-05-25,3.3844259265892185,3.3873947893113265,3.330987813222917,3.369582179231337,18500.0
2010-05-26,3.390364016036854,3.3992703220330664,3.3844262899551376,3.3992703220330664,4300.0
2010-05-27,3.395684671937942,3.419597922192767,3.362804024104664,3.3777498767810377,17100.0
2010-05-28,3.392695940282377,3.419598134689459,3.392695940282377,3.419598134689459,6700.0
2010-05-31,3.401662183471017,3.431553595463951,3.3807381665691283,3.4315535954639507,7300.0
2010-06-01,3.4375317629367337,3.4375317629367337,3.407640068362127,3.407640068362127,4400.0
2010-06-02,3.434542536465608,3.434542536465608,3.407640068362127,3.407640068362127,8800.0
2010-06-03,3.4076430626303744,3.416610749923586,3.3837297999856304,3.416610749923586,57100.0
2010-06-04,3.413616944909186,3.434540950407789,3.4046495547052413,3.422584335113131,3800.0
2010-06-07,3.4225856264450374,3.428564078882117,3.3926942194645457,3.428564078882117,9400.0
2010-06-08,3.386715686485984,3.4375313907194744,3.386715686485984,3.434542164572023,20600.0
2010-06-09,3.434541535863731,3.4524766043970483,3.392693517733062,3.449487378796788,20700.0
2010-06-10,3.44948695953636,3.452476184773302,3.407638661423809,3.452476184773302,11400.0
2010-06-11,3.452477054009655,3.554108457107908,3.452477054009655,3.5032927555587814,29200.0
2010-06-14,3.5122609920750643,3.5122609920750643,3.4823692951364467,3.497315143605756,12400.0
2010-06-15,3.5092701849954024,3.51225941035676,3.494324343256836,3.51225941035676,14200.0
2010-06-16,3.497313802759936,3.497313802759936,3.47340056840455,3.4913356367052093,6100.0
2010-06-17,3.4823700449065944,3.4823700449065944,3.467424478287786,3.467424478287786,21300.0
2010-06-18,3.467419941362271,3.467419941362271,3.4524741092308395,3.4554633326707336,11000.0
2010-06-21,3.467424478287786,3.4823700449065944,3.467424478287786,3.467424478287786,22200.0
2010-06-22,3.4375309705485364,3.4375309705485364,3.416606960210519,3.4375309705485364,100400.0
2010-06-23,3.437531472469435,3.437531472469435,3.3926942194645457,3.428564078882117,42400.0
2010-06-24,3.4046507861023065,3.425574799168725,3.392694166483167,3.425574799168725,9500.0
2010-06-25,3.4375323194727425,3.50927205598446,3.4375323194727425,3.5003046601875885,3200.0
2010-06-28,3.5147476695248185,3.5358119895438715,3.421462290763596,3.517756653113371,24200.0
2010-06-29,3.5057210231287312,3.5057210231287312,3.4395187704974104,3.4395187704974104,11000.0
2010-06-30,3.502712375286302,3.502712375286302,3.427482300716423,3.427482300716423,3400.0
2010-07-02,3.4635919905440757,3.490674857742371,3.4455366500852445,3.4455366500852445,5300.0
2010-07-05,3.4335013639191296,3.4756303188863678,3.4335013639191296,3.4425288946335275,13400.0
2010-07-06,3.460584749481572,3.4906769055734386,3.4455386714356373,3.4906769055734386,5200.0
2010-07-07,3.460584749481572,3.4906769055734386,3.460584749481572,3.4906769055734386,8000.0
2010-07-08,3.4906739313493738,3.5057197095955037,3.4906739313493738,3.5057197095955037,32600.0
2010-07-09,3.4966957685628,3.520769382802328,3.4906775084929773,3.520769382802328,20200.0
2010-07-12,3.5117418492075347,3.520769382802328,3.4906775084929773,3.520769382802328,8400.0
2010-07-13,3.496692938228564,3.50572046451619,3.4936836671393925,3.502711480406906,21100.0
2010-07-14,3.502712239380391,3.505721224141667,3.4936844241567147,3.4936844241567147,14500.0
2010-07-15,3.5057197095955037,3.5057197095955037,3.493682914810705,3.5057197095955037,22800.0
2010-07-16,3.5057197095955037,3.5057197095955037,3.493682914810705,3.5057197095955037,26200.0
2010-07-19,3.517756504380301,3.5207657748214567,3.5057197095955037,3.5057197095955037,7300.0
2010-07-20,3.520767915631996,3.520767915631996,3.496694311424392,3.496694311424392,7800.0
2010-07-21,3.52076653298216,3.52076653298216,3.4997022093177343,3.502711480406906,6500.0
2010-07-22,3.5057214140592405,3.511739957867737,3.4906756284979275,3.511739957867737,18100.0
2010-07-23,3.514748423924774,3.514748423924774,3.4906748281702127,3.514748423924773,6100.0
2010-07-26,3.5117391049049496,3.520766631445043,3.50872983373162,3.50872983373162,8700.0
2010-07-27,3.520767915631996,3.535813990006748,3.496694311424392,3.496694311424392,33100.0
2010-07-28,3.5597063056135303,3.5597063056135303,3.529410817232123,3.529410817232123,17500.0
2010-07-29,3.532440423854101,3.532440423854101,3.5142633619606087,3.529410817232123,19800.0
2010-07-30,3.5203228659052987,3.550618359274849,3.5172932587844965,3.550618359274849,12200.0
2010-08-03,3.5627389887819123,3.5627389887819123,3.514266396649277,3.514266396649278,13300.0
2010-08-04,3.5475912315106046,3.5475912315106046,3.514266396649277,3.514266396649278,8800.0
2010-08-05,3.514262610966882,3.5172919280223094,3.4960852640386766,3.499114870013233,13900.0
2010-08-06,3.499114870013232,3.499114870013232,3.4839671290595824,3.499114870013233,26100.0
2010-08-09,3.4991168727988238,3.508205407005356,3.4991168727988238,3.508205407005356,11500.0
2010-08-10,3.523353156629106,3.523353156629106,3.4960872650902144,3.508205407005356,14600.0
2010-08-11,3.508205311389473,3.508205311389473,3.4839690282197484,3.4839690282197484,17600.0
2010-08-12,3.483968839814571,3.496086980744112,3.462762165417693,3.496086980744112,7300.0
2010-08-13,3.499116350083023,3.571825190712256,3.499116350083023,3.571825190712256,8700.0
2010-08-16,3.5566766989915517,3.5597063056135303,3.511233755338629,3.529410817232123,4400.0
2010-08-17,3.5445602963787453,3.5445602963787453,3.5172944012734786,3.5233536174832407,14700.0
2010-08-18,3.517292679663397,3.5384996370980586,3.5021452243918825,3.529410817232123,8400.0
2010-08-19,3.529414583513105,3.544562343868168,3.5172964330129552,3.544562343868168,22400.0
2010-08-20,3.544559044861887,3.5778841444104525,3.5263819804892416,3.5263819804892416,10200.0
2010-08-23,3.544562343868168,3.5900056249333545,3.544562343868168,3.544562343868168,8800.0
2010-08-24,3.590003191689318,3.590003191689318,3.4960873722781,3.5172940490499585,13100.0
2010-08-25,3.5445593032464813,3.5748547979682863,3.514264097443926,3.571825190712256,9200.0
2010-08-26,3.5748568505590685,3.5900046066174216,3.5597090945007133,3.590004606617422,7200.0
2010-08-27,3.607690335014536,3.607690335014536,3.598541582065156,3.598541582065156,6000.0
2010-08-30,3.5985399252947565,3.607688674032048,3.5832918168436203,3.60158960515168,9700.0
2010-08-31,3.607693470729352,3.607693470729352,3.598544709828101,3.604643786817646,5900.0
2010-09-01,3.5863457867005435,3.613792356577581,3.5863457867005435,3.613792356577581,10000.0
2010-09-02,3.5954941267621274,3.6168413271378657,3.5802460018506896,3.6168413271378657,12200.0
2010-09-03,3.589392063721633,3.595491134109462,3.568044590280348,3.583292702500251,10600.0
2010-09-07,3.647335426795537,3.647335426795537,3.622938557653114,3.622938557653114,6900.0
2010-09-08,3.5954911902942306,3.5954911902942306,3.5649949653778776,3.5954911902942306,7200.0
2010-09-09,3.595491134109462,3.616838316717197,3.568044590280348,3.583292702500251,11100.0
2010-09-10,3.5954911335521857,3.610739245769724,3.555846158120003,3.580243021334646,21200.0
2010-09-13,3.574143299862272,3.6137882680725095,3.564994259698256,3.5924407985233056,14400.0
2010-09-14,3.5741439515017297,3.598540814720154,3.5741439515017297,3.583292702500251,5500.0
2010-09-15,3.5985399252947565,3.6259864623401055,3.564994028535561,3.60158960515168,12600.0
2010-09-16,3.601590249936286,3.638185542270501,3.598540569533386,3.6381855422705,8100.0
2010-09-17,3.650385000167669,3.650385000167669,3.5802437853327804,3.598541582065156,36000.0
2010-09-20,3.580242077937826,3.589391117357701,3.57414300915805,3.589391117357701,28000.0
2010-09-21,3.632086485693722,3.632086485693722,3.583292758494401,3.5954911902942306,11900.0
2010-09-22,3.616839272807293,3.635137070474801,3.5863433311396165,3.5863433311396165,3800.0
2010-09-23,3.5985398659441006,3.6198870429235264,3.589391117357701,3.589391117357701,29400.0
2010-09-24,3.619888876301908,3.635136992224326,3.619888876301908,3.622938557653114,8700.0
2010-09-27,3.6442865128545576,3.705278698554287,3.613790565421535,3.629038393721205,12900.0
2010-09-28,3.6499128987372265,3.6744707410418074,3.6192154494802153,3.649912898737226,14900.0
2010-09-29,3.652981329751992,3.671399852412765,3.649911819935602,3.6621907374586216,11800.0
2010-09-30,3.671402175127476,3.692890221199064,3.668332370616485,3.683681100418765,4400.0
2010-10-01,3.717446391935717,3.742004231421058,3.683679435831508,3.7143768815644536,5200.0
2010-10-04,3.732794440027864,3.732794440027864,3.6621907374586216,3.6621907374586216,12000.0
2010-10-05,3.692888976393955,3.6959587798701703,3.6499128987372265,3.649912898737226,21700.0
2010-10-06,3.668327662752711,3.68981597399927,3.643769843687183,3.659118553791212,25500.0
2010-10-07,3.6744704181360826,3.6744704181360826,3.6100060145634303,3.6100060145634303,19500.0
2010-10-08,3.619215661893756,3.643773505639648,3.6100065436771938,3.643773505639648,18700.0
2010-10-12,3.6407025453012745,3.6683301839260167,3.619214512038696,3.619214512038696,10500.0
2010-10-13,3.65298145084586,3.6683301714465566,3.610005384466906,3.616144697055688,25300.0
2010-10-14,3.649912455060972,3.6591215716176033,3.625354615741595,3.625354615741595,11000.0
2010-10-15,3.646843309296032,3.646843309296032,3.625355269206524,3.643773505639648,8800.0
2010-10-18,3.683677437409839,3.683677437409839,3.631491983626343,3.671398524328568,13400.0
2010-10-19,3.677539829583905,3.754283151163728,3.671400516088839,3.7143768815644536,20100.0
2010-10-20,3.714376089980521,3.7297245168234943,3.6468418994120166,3.6468418994120166,23400.0
2010-10-21,3.7051679782528377,3.726656310301837,3.662191899659996,3.689819546042583,22200.0
2010-10-22,3.723587680803623,3.7297269970729303,3.683681100418765,3.683681100418765,17900.0
2010-10-25,3.738934125779314,3.738934125779314,3.66833012893532,3.6990275697809687,12800.0
2010-10-26,3.723587680803623,3.723587680803623,3.668332370616485,3.683681100418765,23800.0
2010-10-27,3.707780806114465,3.707780806114465,3.692331660488733,3.707780806114465,4800.0
2010-10-28,3.70778150876528,3.70778150876528,3.661434357772915,3.667613840393497,15300.0
2010-10-29,3.6645228252138495,3.6799719690179815,3.658343344492944,3.6614332321873513,28500.0
2010-11-01,3.676883211658371,3.676883211658371,3.661434357772915,3.667613840393497,12300.0
2010-11-02,3.673794567751615,3.673794567751615,3.6583454152028985,3.6583454152028985,5100.0
2010-11-03,3.6614332321873513,3.6614332321873513,3.655253456798536,3.6614332321873513,9200.0
2010-11-04,3.661434060998777,3.664523654724644,3.6583441726049344,3.664523654724644,30700.0
2010-11-05,3.7046896046925526,3.7046896046925526,3.69233035150708,3.69233035150708,3600.0
2010-11-08,3.704689909840292,3.704689909840292,3.692330655636813,3.704689909840292,6100.0
2010-11-09,3.69233035150708,3.707779491655881,3.679971098321608,3.69233035150708,8700.0
2010-11-10,3.704691033537132,3.707780921692184,3.692331775584876,3.70160114538208,9200.0
2010-11-11,3.707780806114465,3.707780806114465,3.695421548547468,3.707780806114465,3900.0
2010-11-12,3.692329094678628,3.692329094678628,3.679969845700109,3.679969845700109,1800.0
2010-11-15,3.707780806114465,3.707780806114465,3.670703033413474,3.707780806114465,9500.0
2010-11-16,3.686150872248264,3.69233035150708,3.683060985284935,3.69233035150708,2000.0
2010-11-17,3.704691033537132,3.707780921692184,3.69851155189498,3.70160114538208,2900.0
2010-11-18,3.698511436606204,3.707780806114465,3.698511436606204,3.707780806114465,5800.0
2010-11-19,3.7015996729264495,3.710869333704237,3.6799710537806174,3.7108693337042378,21100.0
2010-11-22,3.695421548547468,3.707780806114465,3.695421548547468,3.707780806114465,16900.0
2010-11-23,3.704689909840292,3.707779797058128,3.704689909840292,3.704689909840292,14400.0
2010-11-24,3.7046890065965448,3.766485262547337,3.7046890065965448,3.7541260113571786,7900.0
2010-11-25,3.7232299517401977,3.729409433189724,3.707780806114465,3.707780806114465,26400.0
2010-11-26,3.7320375754639543,3.7320375754639543,3.713377257084528,3.7289274729681,3800.0
2010-11-29,3.72270637914639,3.76002670742559,3.719596277640889,3.719596277640889,8700.0
2010-11-30,3.7320389314835256,3.7569191672990847,3.7320389314835256,3.747589153017201,10600.0
2010-12-01,3.756919689809326,3.756919689809326,3.732039450533437,3.732039450533437,6400.0
2010-12-02,3.7507003669032217,3.7507003669032217,3.676059340765944,3.682279549859007,63300.0
2010-12-03,3.682275570752408,3.682275570752408,3.638735043939015,3.654285253272054,62400.0
2010-12-06,3.65428718864972,3.6853876237871583,3.6387369710810007,3.64806698298394,16700.0
2010-12-07,3.654285253272054,3.654285253272054,3.648065050900609,3.654285253272054,10900.0
2010-12-08,3.654285253272054,3.654285253272054,3.623184834605977,3.654285253272054,18600.0
2010-12-09,3.654285253272054,3.654285253272054,3.623184834605977,3.654285253272054,13700.0
2010-12-10,3.654286236529302,3.654286236529302,3.626295911517601,3.6294060135401582,13000.0
2010-12-13,3.6542869923768695,3.6542869923768695,3.6231865589098446,3.623186558909844,8800.0
2010-12-14,3.638735043939015,3.654285253272054,3.638735043939015,3.654285253272054,19900.0
2010-12-15,3.65428720989119,3.65428720989119,3.629406980274908,3.635626889381112,11900.0
2010-12-16,3.638736242750624,3.654286457206808,3.638736242750624,3.651176354996436,10000.0
2010-12-17,3.654289387982679,3.654289387982679,3.6014187943863214,3.613858916609234,168500.0
2010-12-20,3.638737425132649,3.654287644641768,3.6262973088445074,3.6418475283536256,12700.0
2010-12-21,3.654288216486033,3.71648880766025,3.654288216486033,3.6978287786058903,15200.0
2010-12-22,3.672947209955051,3.716487459687008,3.657396993652621,3.676057015938972,7900.0
2010-12-23,3.679167019417225,3.7289274729681,3.676056916921372,3.7289274729681,6100.0
2010-12-24,3.6884970303090903,3.7289274729681,3.6884970303090903,3.7289274729681,900.0
2010-12-29,3.7944232401463096,3.7944232401463096,3.73144532211408,3.7408919347433134,12700.0
2010-12-30,3.7408960076977817,3.762938227932247,3.7408960076977817,3.7629382279322456,15800.0
2010-12-31,3.744042305317637,3.769233481947489,3.744042305317637,3.7471909771694834,3800.0
2011-01-04,3.772382153799336,3.772382153799336,3.744042305317637,3.7471909771694834,7500.0
2011-01-05,3.747193756463018,3.797576447394078,3.747193756463018,3.797576447394078,13800.0
2011-01-06,3.794425039388164,3.8070206289671913,3.747191353239904,3.8070206289671913,21200.0
2011-01-07,3.8070233996867366,3.8070233996867366,3.750343055178364,3.791278826178549,9600.0
2011-01-10,3.803872691684338,3.8070216650116935,3.769234885991301,3.800723718356982,12800.0
2011-01-11,3.8070208949345656,3.810169867624954,3.77868074132621,3.77868074132621,8200.0
2011-01-12,3.687362823816484,3.825914325944146,3.687362823816484,3.781829907236634,23600.0
2011-01-13,3.810170156500052,3.82591442054054,3.788127646298711,3.822765747913994,9000.0
2011-01-14,3.8038722106417855,3.82591442054054,3.794425592156976,3.822765747913994,6000.0
2011-01-17,3.7881263227641377,3.838508670816808,3.7881263227641377,3.8164664686193848,13800.0
2011-01-18,3.813321048908354,3.813321048908354,3.778683227432551,3.791278826178549,15600.0
2011-01-19,3.788126365268411,3.813317539577401,3.781828721842407,3.8133175395774,11600.0
2011-01-20,3.794425592156976,3.822765747913994,3.788127646298711,3.822765747913994,11900.0
2011-01-21,3.8227657971737568,3.923530529783744,3.8164678512343375,3.923530529783743,15500.0
2011-01-24,3.8164703943876295,3.9172351941435135,3.8164703943876295,3.873150744401709,9300.0
2011-01-25,3.898340365561058,3.920382581505135,3.841660038501809,3.866851228238659,49600.0
2011-01-26,3.816467677095535,3.866850041101668,3.797574440744522,3.810170031746056,74300.0
2011-01-27,3.8348906734707033,3.8348906734707033,3.8253824627444657,3.831721269895291,14600.0
2011-01-28,3.8317214028062097,3.83489080649156,3.8317214028062097,3.83489080649156,21400.0
2011-01-31,3.83489080649156,3.83489080649156,3.82855199912086,3.83489080649156,21700.0
2011-02-01,3.863415093196532,3.866584497341522,3.831721958499668,3.850737778867584,13400.0
2011-02-02,3.850737343807242,3.8570761513810585,3.8348909293746622,3.847568242271315,7500.0
2011-02-03,3.8539067475941504,3.8539067475941504,3.828552121800845,3.847568242271315,10700.0
2011-02-04,3.847565869524064,3.8570737727704,3.847565869524064,3.8570737727704,27700.0
2011-02-07,3.882431215815462,3.882431215815462,3.850737778867583,3.850737778867584,21900.0
2011-02-08,3.8729233564000727,3.90144738957687,3.853907233531868,3.8982779853903335,14900.0
2011-02-09,3.872922641108421,3.9077851739685,3.869753237507242,3.9077851739685,16600.0
2011-02-10,3.923632569054468,3.926801973204393,3.876092413558653,3.876092413558653,16800.0
2011-02-11,3.9109548057185273,3.9268015223978905,3.860245554145351,3.88243077614587,18800.0
2011-02-14,3.8982779853903335,3.8982779853903335,3.869753952213536,3.8982779853903335,32700.0
2011-02-15,3.901446312146246,3.92997003519486,3.901446312146246,3.92997003519486,28800.0
2011-02-16,3.914123623140386,3.94581674950027,3.914123623140386,3.92997003519486,16400.0
2011-02-17,3.929971137396685,3.929971137396685,3.898278002148128,3.914124720897917,13200.0
2011-02-18,3.929971137396685,3.929971137396685,3.898278002148128,3.914124720897917,16000.0
2011-02-22,3.914121925871105,3.964831147858775,3.898275218437257,3.964831147858775,13900.0
2011-02-23,3.964831147858775,3.964831147858775,3.9204604274941617,3.964831147858775,14200.0
2011-02-24,3.9865201377068726,4.024790694531177,3.961006433157337,3.961006433157337,22000.0
2011-02-25,3.970573865715923,3.986520006571678,3.970573865715923,3.986520006571678,8700.0
2011-02-28,4.005654804716412,4.005654804716412,3.989708666375444,4.002465516218761,15500.0
2011-03-01,4.002466054808407,4.002466054808407,3.989709203248471,3.989709203248471,11600.0
2011-03-02,3.989710531147592,4.002467386953405,3.980142661182658,3.992899821135904,27500.0
2011-03-03,3.941869144927528,3.970572125055309,3.938680161472268,3.938680161472268,11700.0
2011-03-04,3.9833288875116817,3.9833288875116817,3.941869061993528,3.9546259079877912,19400.0
2011-03-07,4.002468715081193,4.002468715081193,3.957819552871329,3.980143981902493,10100.0
2011-03-08,3.9801411115432743,3.999276539875469,3.9578166986118113,3.970573549450835,9600.0
2011-03-09,3.97695061658815,3.9865181750470473,3.9354907910699977,3.9546259079877912,18400.0
2011-03-10,3.938682381868648,3.996088070338936,3.9227362390140303,3.996088070338936,19400.0
2011-03-11,3.9259241440708856,3.9450592654311736,3.922734855795081,3.9450592654311736,20400.0
2011-03-14,3.9227342036321087,3.967383015481334,3.9227342036321087,3.951437185047879,9500.0
2011-03-15,3.948249072952328,3.9833303361580055,3.922735371685053,3.9833303361580055,26500.0
2011-03-16,3.9801411115432743,3.9801411115432743,3.951438425265957,3.970573549450835,14000.0
2011-03-17,3.961008066855276,3.967386343549673,3.9227374942464657,3.9227374942464657,22800.0
2011-03-18,3.929113708187178,3.9801411115432743,3.929113708187178,3.970573549450835,8000.0
2011-03-21,3.9705764129102135,3.980143981902493,3.957819552871329,3.980143981902493,5600.0
2011-03-22,3.9801414285704406,3.986520006571678,3.970573865715923,3.986520006571678,6000.0
2011-03-23,3.992901146088913,3.992901146088913,3.938684414886769,3.980143981902493,31100.0
2011-03-24,3.970573865715923,3.9960875694261935,3.957817013860788,3.986520006571678,23400.0
2011-03-25,3.996088070338936,3.999277359739336,3.992899085085915,3.996088070338936,17300.0
2011-03-28,4.002466147427433,4.018412288283186,3.986520006571678,3.986520006571678,5700.0
2011-03-29,4.011551270113584,4.027597536405453,3.982668051999634,3.982668051999634,14000.0
2011-03-30,4.0019228005472245,4.027596698852407,3.992294859140024,3.992294859140024,11100.0
2011-03-31,4.005133632787107,4.027598533580537,3.9922966777867823,4.011552263315844,9400.0
2011-04-01,3.9987145842237535,4.030807118941787,3.9987145842237535,4.008342222216327,10500.0
2011-04-04,4.001924737907991,4.027598648642099,3.9987154225519377,4.021180017929994,6400.0
2011-04-05,4.017971008631098,4.021180017929994,3.995506107195884,4.021180017929994,16000.0
2011-04-06,4.017971008631098,4.021180017929994,4.017971008631098,4.021180017929994,11600.0
2011-04-07,4.005132364030803,4.027597257707747,4.005132364030803,4.027597257707747,5700.0
2011-04-08,4.027598502950032,4.027598502950032,4.005133602327451,4.005133602327451,7600.0
2011-04-11,3.998715277904675,4.0115522328073725,3.998715277904675,4.005133602327451,8400.0
2011-04-12,4.011551673284708,4.011551673284708,4.001924034964814,4.001924034964814,27300.0
2011-04-13,4.030807848844906,4.030807848844906,4.011552263315844,4.011552263315844,10800.0
2011-04-14,4.011553684684628,4.03401828738054,4.005135051881649,4.03401828738054,17900.0
2011-04-15,4.030807963998152,4.030807963998152,3.995506107195884,4.021180017929994,29700.0
2011-04-18,4.02117873207039,4.02117873207039,4.01476040946784,4.01476040946784,4800.0
2011-04-19,4.024388046400195,4.024388046400195,3.998714143875876,4.01476040946784,9000.0
2011-04-20,4.034016858052125,4.034016858052125,4.011552263315844,4.011552263315844,5000.0
2011-04-21,4.024389218316169,4.027598533580537,4.011552263315844,4.011552263315844,8700.0
2011-04-25,4.024390644233329,4.03401828738054,4.024390644233329,4.03401828738054,21900.0
2011-04-26,4.030808610830781,4.04364556825781,4.021180663217605,4.04364556825781,10800.0
2011-04-27,4.068833536281696,4.068833536281696,4.046228696793661,4.052687310351284,14400.0
2011-04-28,4.05268525623419,4.05268525623419,4.026851431024948,4.049455951092162,7000.0
2011-04-29,4.055913130994353,4.055913130994353,3.9848699827416847,3.997786890790953,70000.0
2011-05-02,4.004248521384108,4.004248521384108,3.9751856850726544,3.9848732971764713,10700.0
2011-05-03,3.978412476258844,4.001017302576314,3.949349348110287,4.001017302576314,23400.0
2011-05-04,3.994558692781761,4.004246299510125,3.965495564633202,4.001017302576314,8800.0
2011-05-05,3.975183483031029,4.020392519781186,3.971954178130743,3.975183483031029,7000.0
2011-05-06,4.0010173063063945,4.039768041219443,3.955807961592774,3.975183483031029,11700.0
2011-05-09,3.9654969925655656,3.9945601311794423,3.9590386884089126,3.9622679944690273,11600.0
2011-05-10,3.971957432836965,4.030083428854479,3.9461235883928,4.030083428854479,23000.0
2011-05-11,4.030080603357461,4.033309908639839,3.9654960375274055,3.988100866540552,20000.0
2011-05-12,3.981644601208352,4.004249135572315,3.981644601208352,4.004249135572315,3600.0
2011-05-13,3.988103215577303,4.030082977120755,3.971956987618608,4.004249135572315,13000.0
2011-05-16,4.02362133881805,4.030079639875302,3.991328909641512,3.991328909641512,4100.0
2011-05-17,3.9913316025911385,4.013936441451562,3.9654977650052,3.9848732971764713,11900.0
2011-05-18,4.0042467770684365,4.010705387633262,3.955808429686251,3.965496037569988,19900.0
2011-05-19,3.988099286744847,4.004245190833898,3.971953074692416,3.997786890790953,8100.0
2011-05-20,3.988101637934292,4.023623079020638,3.988101637934292,4.023623079020638,4100.0
2011-05-24,4.030081685208457,4.049457214140468,4.013935770389297,4.046227907991202,23000.0
2011-05-25,4.04945785494455,4.04945785494455,4.023624017589532,4.03654093626704,16600.0
2011-05-26,4.0365390384875415,4.049455951092162,4.004246602994246,4.049455951092162,23900.0
2011-05-27,4.074802928967757,4.074802928967757,4.055306127824443,4.055306127824443,3800.0
2011-05-30,4.058555646330186,4.061805164835928,4.045557882198357,4.055306127824443,5800.0
2011-05-31,4.055306290058819,4.068304364601783,4.03580979802668,4.04555804404275,13700.0
2011-06-01,4.068303886853861,4.068303886853861,4.048807087220111,4.061804850345572,3600.0
2011-06-02,4.061806113552044,4.065055632816777,4.048808346384327,4.065055632816777,4900.0
2011-06-03,4.074803242861591,4.078052761617654,4.061805477728506,4.074803242861591,13000.0
2011-06-06,4.065056249092223,4.084552747853925,4.061806729334853,4.084552747853925,3500.0
2011-06-07,4.084552453331396,4.084552453331396,4.052058187774518,4.052058187774518,7100.0
2011-06-08,4.058557717671625,4.058557717671625,4.039061216469141,4.039061216469141,6500.0
2011-06-09,4.039059155078012,4.055306127824443,4.032560118066527,4.055306127824443,3400.0
2011-06-10,4.07480054274284,4.07480054274284,4.032557756579211,4.032557756579211,6200.0
2011-06-13,4.0585532696197575,4.0585532696197575,4.032557756579211,4.032557756579211,3900.0
2011-06-14,4.032557601362044,4.074800385899708,4.032557601362044,4.035807117839775,17300.0
2011-06-15,4.061806578663625,4.08130338659336,4.032561521714648,4.08130338659336,14600.0
2011-06-16,4.0813021292535945,4.0813021292535945,4.04555804404275,4.04555804404275,15200.0
2011-06-17,4.061805477728506,4.074803242861591,4.061805477728506,4.074803242861591,18500.0
2011-06-20,4.094300831635619,4.094300831635619,4.0780535446269015,4.094300831635619,15700.0
2011-06-21,4.10079956050437,4.104049079884359,4.065055776998171,4.094300831635619,13500.0
2011-06-22,4.09429720440599,4.107294960519716,4.078049931791096,4.107294960519716,17000.0
2011-06-23,4.084548654902483,4.107294960519716,4.084548654902483,4.107294960519716,12000.0
2011-06-24,4.1072984285846985,4.113797157183395,4.100799390094791,4.110547637938441,8500.0
2011-06-27,4.123545430125902,4.123545430125902,4.065055632816777,4.065055632816777,19300.0
2011-06-28,4.100370081088103,4.119989213958714,4.100370081088103,4.119989213958714,7600.0
2011-06-29,4.10363839641474,4.1134478031264345,4.093828989703045,4.093828989703045,8800.0
2011-06-30,4.090559345547271,4.103638659279151,4.090559345547271,4.103638659279151,12700.0
2011-07-04,4.103639393496999,4.113448802592137,4.093829984401862,4.113448802592137,9000.0
2011-07-05,4.113448066619202,4.113448066619202,4.090559345547271,4.103638659279151,33900.0
2011-07-06,4.103639568248985,4.116718884877978,4.090560251619993,4.110179070645728,16700.0
2011-07-07,4.110175409972729,4.116715218380385,4.10690581760413,4.116715218380385,28700.0
2011-07-08,4.11671930650769,4.119989213958714,4.11671930650769,4.119989213958714,10600.0
2011-07-11,4.1232588095742,4.12979862447625,4.100370081088103,4.119989213958714,18300.0
2011-07-12,4.097098810944779,4.146146470890318,4.097098810944779,4.139606658163406,26900.0
2011-07-13,4.146147849895836,4.146147849895836,4.119989213958714,4.119989213958714,10900.0
2011-07-14,4.133066019091782,4.133066019091782,4.021891728033366,4.084018372653179,33400.0
2011-07-15,4.074210598024593,4.093829726815915,4.074210598024593,4.074210598024593,7300.0
2011-07-18,4.074210211801053,4.087289525810228,4.067670398878743,4.087289525810228,13200.0
2011-07-19,4.067669192286752,4.08728831339862,4.067669192286752,4.077478908760361,21800.0
2011-07-20,4.087288278116155,4.087288278116155,4.084018372653179,4.084018372653179,17400.0
2011-07-21,4.087288668592899,4.123256696615781,4.077479263102183,4.100367979858982,20600.0
2011-07-22,4.100369102056614,4.100369102056614,4.097099195386334,4.097099195386334,7600.0
2011-07-25,4.084019359290428,4.12652720507233,4.074209952367044,4.106908391225559,24400.0
2011-07-26,4.087288668592899,4.100367979858982,4.0807488570421695,4.100367979858982,18000.0
2011-07-27,4.1128698961246615,4.1128698961246615,4.0700960115505165,4.1128698961246615,15200.0
2011-07-28,4.09641835378275,4.1128698961246615,4.073386382776314,4.1128698961246615,14900.0
2011-07-29,4.0832573462122,4.112870060856299,4.076676917284113,4.079966974854615,19100.0
2011-08-02,4.112870971280011,4.112870971280011,4.076677819696123,4.076677819696123,20800.0
2011-08-03,4.109580849413412,4.1128712216996925,4.076678067912118,4.083258498697508,12400.0
2011-08-04,4.086551082224419,4.089841456291128,4.004293613280751,4.02403523010632,33800.0
2011-08-05,4.112873860045494,4.112873860045494,4.0141648246469295,4.030616382844586,26900.0
2011-08-08,3.981262675199705,4.027326669165493,3.948359553406348,3.948359553406348,34000.0
2011-08-09,3.94835696173136,4.070097930396944,3.94835696173136,4.047065948532088,15000.0
2011-08-10,4.093130299336065,4.112872224078029,4.04706633125023,4.063517882903992,22800.0
2011-08-11,4.073386382776314,4.1128698961246615,4.073386382776314,4.1128698961246615,11900.0
2011-08-12,4.112871405078027,4.112871405078027,4.096419856700279,4.096419856700279,8600.0
2011-08-15,4.112872061397985,4.112872061397985,4.096420510394946,4.109581688439929,5000.0
2011-08-16,4.1128698961246615,4.1128698961246615,4.079966811440837,4.1128698961246615,8500.0
2011-08-17,4.112871383164829,4.112871383164829,4.096419834874733,4.106290638333917,13300.0
2011-08-18,4.106289153673068,4.1128698961246615,4.093127982556952,4.1128698961246615,9200.0
2011-08-19,4.112872061397985,4.112872061397985,4.103001256311055,4.109581688439929,6400.0
2011-08-22,4.112872061397985,4.112872061397985,4.086549705308016,4.109581688439929,5700.0
2011-08-23,4.1128698961246615,4.1128698961246615,4.09641835378275,4.1128698961246615,10800.0
2011-08-24,4.112872628223662,4.116163001635188,4.093130701541786,4.093130701541786,5200.0
2011-08-25,4.09641835378275,4.1128698961246615,4.09641835378275,4.1128698961246615,10300.0
2011-08-26,4.103000579705644,4.112871383164829,4.103000579705644,4.106290638333917,32600.0
2011-08-29,4.138738892040302,4.138738892040302,4.132116758247892,4.135427825144097,6500.0
2011-08-30,4.095694997867589,4.118871829120313,4.092383931757016,4.105627880438665,12900.0
2011-08-31,4.108939213779375,4.14867106240833,4.105628147453461,4.14204924551717,3600.0
2011-09-01,4.145362068326378,4.145362068326378,4.1155630902879965,4.1155630902879965,4100.0
2011-09-02,4.138738298462194,4.138738298462194,4.105628265770226,4.138738298462194,12500.0
2011-09-06,4.122184909984972,4.138739932868605,4.095696999675476,4.1155630902879965,7900.0
2011-09-07,4.128803837094176,4.132114586489597,4.1122488270748585,4.1122488270748585,6000.0
2011-09-08,4.115561230971559,4.13211593061536,4.115561230971559,4.13211593061536,6300.0
2011-09-09,4.138738063081405,4.138738063081405,4.122183047676948,4.13211593061536,9400.0
2011-09-12,4.138738298462194,4.138738298462194,4.112250398612889,4.138738298462194,9500.0
2011-09-13,4.122183282116209,4.138738298462194,4.112250398612889,4.138738298462194,7200.0
2011-09-14,4.135427825144097,4.135427825144097,4.135427825144097,4.135427825144097,4200.0
2011-09-15,4.135428865139718,4.135428865139718,4.1155630902879965,4.1155630902879965,13900.0
2011-09-16,4.122181706782229,4.135425651645571,4.1122488270748585,4.1122488270748585,10100.0
2011-09-19,4.115564461927262,4.135430243399871,4.115564461927262,4.125497352663567,10300.0
2011-09-20,4.132117797410832,4.151983888023352,4.1155630902879965,4.1155630902879965,21900.0
2011-09-21,4.145358850913993,4.15198066547146,4.138736720595976,4.15198066547146,7100.0
2011-09-22,4.1519845622235385,4.1519845622235385,4.115563758574164,4.118874511079853,26500.0
2011-09-23,4.112250988392101,4.138738892040302,4.112250988392101,4.135427825144097,6900.0
2011-09-26,4.12549277572049,4.15198066547146,4.112248830845005,4.15198066547146,27600.0
2011-09-27,4.181781961636725,4.181781961636725,4.132116903727254,4.161915875320791,12800.0
2011-09-28,4.15791892420692,4.164582408572199,4.134597364393292,4.134597364393292,20600.0
2011-09-29,4.151253898666788,4.164580543697328,4.147922157976082,4.157917062315919,11500.0
2011-09-30,4.167913384222781,4.1712451257926695,4.141260087128391,4.167913384222781,13000.0
2011-10-03,4.167913384222781,4.1712451257926695,4.147923252535806,4.167913384222781,13500.0
2011-10-04,4.161248708035516,4.164580448650182,4.131263677968071,4.131263677968071,36000.0
2011-10-05,4.147924015391426,4.164582408572199,4.134597364393292,4.134597364393292,32000.0
2011-10-06,4.137925890893087,4.161247432582979,4.137925890893087,4.161247432582979,20000.0
2011-10-07,4.161248803006624,4.177907188727868,4.157917062315919,4.157917062315919,9500.0
2011-10-11,4.157919153708088,4.191235941908594,4.15458772907399,4.1712461231742415,35000.0
2011-10-12,4.161247535587114,4.177905916234603,4.15791579591118,4.177905916234603,30000.0
2011-10-13,4.177906340121223,4.177906340121223,4.164579697797559,4.164579697797559,11000.0
2011-10-14,4.1712427546149184,4.177905916234603,4.164579275263049,4.177905916234603,21000.0
2011-10-17,4.177905916234603,4.177905916234603,4.124599352348386,4.177905916234603,28000.0
2011-10-18,4.177905916234603,4.177905916234603,4.167911014938983,4.177905916234603,5400.0
2011-10-19,4.1745746001072535,4.177906340121223,4.164579697797559,4.164579697797559,9500.0
2011-10-20,4.174574176558669,4.207890937853647,4.167911014938983,4.177905916234603,35100.0
2011-10-21,4.177905916234603,4.177905916234603,4.164579275263049,4.177905916234603,24500.0
2011-10-24,4.177905916234603,4.204559198177712,4.141257732995875,4.177905916234603,31800.0
2011-10-25,4.164579275263049,4.177905916234603,4.144589154939625,4.177905916234603,14800.0
2011-10-26,4.17790786143266,4.181239602659824,4.167912955483498,4.181239602659824,5800.0
2011-10-27,4.227503362391451,4.230855939899275,4.193978546471375,4.220798527095192,14900.0
2011-10-28,4.193977936252325,4.2040353475930665,4.187272782212269,4.2040353475930665,7800.0
2011-10-31,4.220801425606787,4.224154005416897,4.197334006375234,4.224154005416897,23600.0
2011-11-01,4.224152412141713,4.224152412141713,4.214094676504982,4.214094676504982,8200.0
2011-11-02,4.224154005416897,4.224154005416897,4.207391426085955,4.224154005416897,18300.0
2011-11-03,4.227506265507399,4.227506265507399,4.204038846275846,4.224154005416897,13500.0
2011-11-04,4.224154005416897,4.224154005416897,4.207391426085955,4.224154005416897,10800.0
2011-11-07,4.220801425606787,4.224154005416897,4.210744005896066,4.224154005416897,14800.0
2011-11-08,4.217448845796677,4.227506265507399,4.207391426085955,4.224154005416897,16000.0
2011-11-09,4.227503561919144,4.36830862669952,4.227503561919144,4.267733534753622,39200.0
2011-11-10,4.321375504862261,4.324727764117284,4.27444035837713,4.291202933530357,13800.0
2011-11-11,4.27779349671291,4.324728329615679,4.27779349671291,4.314670911096453,7800.0
2011-11-14,4.307967167689586,4.351549432264249,4.284499425549786,4.351549432264249,16000.0
2011-11-15,4.348193496186802,4.348193496186802,4.277790968718017,4.277790968718017,15900.0
2011-11-16,4.304609264149308,4.351544050947924,4.304609264149308,4.324724081428927,21000.0
2011-11-17,4.318020938740268,4.318020938740268,4.274438391286318,4.277790968718017,12900.0
2011-11-18,4.277792126211159,4.32472694407714,4.277792126211159,4.307964691821843,19000.0
2011-11-21,4.30461469377081,4.30461469377081,4.264384688748238,4.264384688748238,16500.0
2011-11-22,4.27444035837713,4.324727764117284,4.27444035837713,4.291202933530357,14900.0
2011-11-23,4.304613605113984,4.321376182897303,4.274441029047924,4.321376182897303,36400.0
2011-11-24,4.294556892472766,4.324729153780379,4.274441731881391,4.297909152804968,4300.0
2011-11-25,4.321374230034881,4.351546472746292,4.304611659826697,4.3180216520493575,19800.0
2011-11-28,4.371314023772388,4.381432716138159,4.344330629685376,4.344330629685376,17600.0
2011-11-29,4.327465927964137,4.455637210711156,4.327465927964137,4.344330629685376,27800.0
2011-11-30,4.374686735083853,4.411788819048571,4.351076025590477,4.36456772172923,8300.0
2011-12-01,4.361196281380101,4.374687981362423,4.330839876003001,4.340958570572868,14900.0
2011-12-02,4.340957193813633,4.381432280923697,4.327465498110278,4.381432280923697,5200.0
2011-12-05,4.394923032190855,4.394923032190855,4.334210575406113,4.388177346622474,11900.0
2011-12-06,4.354449399800044,4.438772588244405,4.351076395062083,4.421907886222045,18600.0
2011-12-07,4.418535717317524,4.475875517865471,4.394925003071768,4.475875517865471,13300.0
2011-12-08,4.452264206033421,4.452264206033421,4.327465927964137,4.344330629685376,19600.0
2011-12-09,4.367938967975344,4.384803661777173,4.351074274173514,4.351074274173514,18700.0
2011-12-12,4.388178762192135,4.388178762192135,4.367941055623913,4.378059748074307,17000.0
2011-12-13,4.384805761246845,4.384805761246845,4.367941059370102,4.384805761246845,2800.0
2011-12-14,4.357819344089424,4.388175722077233,4.357819344089424,4.361192346458561,16600.0
2011-12-15,4.367940585220342,4.384805285266385,4.351075885174299,4.381432280923697,15000.0
2011-12-16,4.367941822706767,4.384806527530767,4.354450123181064,4.354450123181064,12100.0
2011-12-19,4.354448512085011,4.374686214719593,4.32746512301715,4.32746512301715,11500.0
2011-12-20,4.344331282830297,4.388179385230855,4.344331282830297,4.36794167578926,12300.0
2011-12-21,4.364568054661266,4.384805761246845,4.361195371619864,4.384805761246845,3900.0
2011-12-22,4.405042043044419,4.405042043044419,4.351074950160728,4.388177346622474,14000.0
2011-12-23,4.384805761246845,4.415162160291498,4.367941059370102,4.384805761246845,17900.0
2011-12-28,4.436599414347519,4.446821902293071,4.42978420573913,4.436599414347519,4000.0
2011-12-29,4.4604529980417,4.463860603112527,4.429785202338466,4.463860603112527,2500.0
2011-12-30,4.429783689436181,4.49452653883477,4.429783689436181,4.49452653883477,8200.0
2012-01-03,4.491120363494103,4.491120363494103,4.446822476718418,4.453637361240099,5200.0
2012-01-04,4.45023128782173,4.497936467306533,4.45023128782173,4.467268666227923,15700.0
2012-01-05,4.497934529503653,4.497934529503653,4.446821766371178,4.4740819500374345,12000.0
2012-01-06,4.460450520679845,4.497933180739526,4.457042917501622,4.497933180739526,7100.0
2012-01-09,4.497936678566663,4.497936678566663,4.467268876047641,4.491121791877535,25200.0
2012-01-10,4.4979344712163085,4.4979344712163085,4.446821708746187,4.446821708746187,12800.0
2012-01-11,4.474081565326582,4.4979341427418005,4.453636266851398,4.49452653883477,15000.0
2012-01-12,4.480897602531347,4.480897602531347,4.463860228541062,4.480897602531347,17300.0
2012-01-13,4.480897602531347,4.480897602531347,4.460452623756174,4.480897602531347,9700.0
2012-01-16,4.463861842276964,4.497936927543136,4.453639024226636,4.470676729343319,21600.0
2012-01-17,4.480896833470488,4.497934529503653,4.463859462404344,4.4740819500374345,30700.0
2012-01-18,4.497933180739526,4.497933180739526,4.474080608425814,4.497933180739526,30700.0
2012-01-19,4.497933180739526,4.497933180739526,4.480895489815334,4.497933180739526,13500.0
2012-01-20,4.480898974393075,4.497936678566663,4.480898974393075,4.491121791877535,16300.0
2012-01-23,4.497933180739526,4.514970871663718,4.4911182993500045,4.497933180739526,28200.0
2012-01-24,4.49452907273851,4.514974382740251,4.491121791877535,4.491121791877535,22000.0
2012-01-25,4.514972016217059,4.514972016217059,4.487711833814618,4.487711833814618,25300.0
2012-01-26,4.491120106382961,4.511565083744626,4.470674804054237,4.477490013152831,17400.0
2012-01-27,4.517941447833676,4.52136907597194,4.493946089419112,4.511085537741575,13600.0
2012-01-30,4.528220592350137,4.528220592350137,4.507653208938069,4.524792640630214,14200.0
2012-01-31,4.524793603334173,4.531649508232694,4.51451007289393,4.531649508232694,7700.0
2012-02-01,4.54193337370129,4.54193337370129,4.524793937098264,4.535077468297055,7200.0
2012-02-02,4.538507901647053,4.596781821804043,4.535079947071292,4.583070330408734,12900.0
2012-02-03,4.56592838880099,4.576212246907344,4.524793937098264,4.535077468297055,12100.0
2012-02-06,4.565928400309596,4.593351368180534,4.5350774797278985,4.593351368180534,13400.0
2012-02-07,4.593351368180534,4.593351368180534,4.576212258441871,4.593351368180534,26800.0
2012-02-08,4.593353753585159,4.620776735697307,4.576214634945868,4.603637617058014,30700.0
2012-02-09,4.610493063449854,4.624204554102412,4.600209527187367,4.610493063449854,17700.0
2012-02-10,4.610493063449854,4.610493063449854,4.603637481577437,4.610493063449854,22500.0
2012-02-13,4.627631455469663,4.685905359209671,4.627631455469663,4.634487362689734,19000.0
2012-02-14,4.6344877081937135,4.644771242882814,4.627631800462529,4.644771242882814,13000.0
2012-02-15,4.644768030706926,4.644768030706926,4.627628600139733,4.627628600139733,11100.0
2012-02-16,4.637912136299188,4.637912136299188,4.593349747505008,4.631056560204094,11900.0
2012-02-17,4.63105844080952,4.63105844080952,4.617346956143849,4.624202535022895,7000.0
2012-02-21,4.641340087800459,4.64476803930173,4.631056560204094,4.631056560204094,18400.0
2012-02-22,4.631056560204094,4.64476803930173,4.624200657201552,4.631056560204094,10100.0
2012-02-23,4.63106163889209,4.644773133026537,4.63106163889209,4.641345177765975,24800.0
2012-02-24,4.644771337422055,4.679049896052653,4.641343383486691,4.679049896052653,34600.0
2012-02-27,4.823157958305623,4.823157958305623,4.695597706568476,4.719730629420083,20800.0
2012-02-28,4.7231761237054055,4.7231761237054055,4.699043211890559,4.712833494182796,14800.0
2012-02-29,4.705939675103668,4.719729961751827,4.692149388455509,4.705939675103668,17000.0
2012-03-01,4.705939675103668,4.705939675103668,4.688702063383246,4.705939675103668,13300.0
2012-03-02,4.688702530340648,4.688702530340648,4.585275205785733,4.626646069850419,105000.0
2012-03-05,4.633541049467999,4.633541049467999,4.619750761446437,4.626646069850419,17500.0
2012-03-06,4.619752739663013,4.668018932799666,4.385317742909444,4.668018932799666,198400.0
2012-03-07,4.664568811383632,4.664568811383632,4.509428004520824,4.616302972547327,24400.0
2012-03-08,4.6197502976168,4.6197502976168,4.550798864431815,4.616302972547327,32800.0
2012-03-09,4.581828313313903,4.616304203492633,4.578380658538738,4.602513913178432,17600.0
2012-03-12,4.626646827023051,4.633541807769028,4.6025139012324505,4.612856536744643,8800.0
2012-03-13,4.633540768706901,4.654226363879038,4.602512869128268,4.640436076693074,26100.0
2012-03-14,4.643884080544009,4.643884080544009,4.619750829560651,4.619750829560651,12000.0
2012-03-15,4.602515233272194,4.630095821811263,4.568039333205084,4.630095821811263,21600.0
2012-03-16,4.633541117785539,4.640436426291186,4.605960541335763,4.619750829560651,22600.0
2012-03-19,4.619750829560651,4.619750829560651,4.609408195588586,4.619750829560651,18900.0
2012-03-20,4.6197502976168,4.6197502976168,4.585274745417491,4.616302972547327,9500.0
2012-03-21,4.585275273391634,4.619750829560651,4.585275273391634,4.619750829560651,27200.0
2012-03-22,4.574933590134829,4.616304463406759,4.574933590134829,4.6094091534682,19100.0
2012-03-23,4.616303311307642,4.619750636630092,4.605960348981116,4.605960348981116,11100.0
2012-03-26,4.605960010979803,4.6197502976168,4.592169724342806,4.616302972547327,22200.0
2012-03-27,4.616303504094233,4.619750829560651,4.592170253110876,4.619750829560651,26000.0
2012-03-28,4.608655872851918,4.636397943527154,4.60518803133962,4.636397943527154,7400.0
2012-03-29,4.63639800252205,4.639865844078472,4.584381702022004,4.594784895979698,12900.0
2012-03-30,4.591317005939359,4.594784847459161,4.5670427767238815,4.570510618243683,20800.0
2012-04-02,4.560105403893719,4.5670410843632405,4.521960153445686,4.535831183673284,17300.0
2012-04-03,4.532361665975828,4.532361665975828,4.45953870155543,4.45953870155543,16300.0
2012-04-04,4.452604727947773,4.456072567968855,4.334700812922455,4.421394829180904,45100.0
2012-04-05,4.4144597138331845,4.54276716533474,4.4144597138331845,4.54276716533474,9500.0
2012-04-09,4.52196074447817,4.542767457894784,4.473411966980398,4.504621871749573,20000.0
2012-04-10,4.483816047348144,4.542768023538902,4.431799422685491,4.501154591524165,31300.0
2012-04-11,4.50115374118147,4.54276716533474,4.480347359816305,4.54276716533474,20900.0
2012-04-12,4.553168597555101,4.580910649135481,4.518490867723956,4.577442810010099,11000.0
2012-04-13,4.5601071418386185,4.594784895979698,4.521961876852689,4.594784895979698,14300.0
2012-04-16,4.591315680795251,4.591315680795251,4.553170427221604,4.553170427221604,5700.0
2012-04-17,4.553167178293618,4.591312404648609,4.553167178293618,4.591312404648609,3500.0
2012-04-18,4.560106408883059,4.59478415745031,4.528896832026357,4.560106408883059,23500.0
2012-04-19,4.560104767635759,4.577443635678877,4.528895202011828,4.528895202011828,15800.0
2012-04-20,4.549703899836438,4.573978129051916,4.549703899836438,4.570510618243683,7300.0
2012-04-23,4.570508286888471,4.570508286888471,4.528895202011828,4.528895202011828,8600.0
2012-04-24,4.52889395046176,4.542764974920747,4.504619409625051,4.521958272876612,10700.0
2012-04-25,4.525427362260924,4.528895202011828,4.497685305676496,4.528895202011828,14600.0
2012-04-26,4.556108209443002,4.5840169611613,4.535176479304994,4.535176479304994,16400.0
2012-04-27,4.55261821464291,4.604947025794594,4.545640862383503,4.604947025794594,22700.0
2012-04-30,4.597969479270514,4.622389543982775,4.580526433319572,4.622389543982775,26000.0
2012-05-01,4.587505236863735,4.622391342338164,4.580528215387984,4.611925643775258,25400.0
2012-05-02,4.622392516892961,4.622392516892961,4.587506402553935,4.587506402553935,19900.0
2012-05-03,4.6049464039720815,4.6049464039720815,4.552617599886545,4.566571969822582,22000.0
2012-05-04,4.577039703983852,4.577039703983852,4.54564227446003,4.54564227446003,12400.0
2012-05-07,4.559594043450909,4.594480130240394,4.556105700930666,4.556105700930666,6500.0
2012-05-08,4.538665156444423,4.563085231023294,4.535176479304994,4.535176479304994,11900.0
2012-05-09,4.54912665592698,4.6223871447363925,4.528194945110752,4.608432781758325,29000.0
2012-05-10,4.57703676964421,4.639831588434074,4.570059752388867,4.639831588434074,24000.0
2012-05-11,4.61541169223885,4.6537864557110025,4.61541169223885,4.6537864557110025,22000.0
2012-05-14,4.601456011563386,4.622387725007274,4.597967669904652,4.618899050650243,8900.0
2012-05-15,4.6189008682529,4.632855238473968,4.601457822301959,4.622389543982775,15300.0
2012-05-16,4.622391800606083,4.622391800606083,4.590994369106039,4.5979717239720905,9700.0
2012-05-17,4.625878219712648,4.64332126566359,4.615412192523027,4.622389543982775,26400.0
2012-05-18,4.622388966552115,4.657275054096014,4.622388966552115,4.657275054096014,21000.0
2012-05-22,4.639833581808146,4.657276631487954,4.587504432768726,4.650299278536631,23000.0
2012-05-23,4.636340966335896,4.636340966335896,4.570057833104427,4.580523520941349,49000.0
2012-05-24,4.573549081859824,4.688672719358237,4.570060738828379,4.622389543982775,30900.0
2012-05-25,4.625879306293832,4.664253750241002,4.622390629744495,4.660765073691668,8500.0
2012-05-28,4.653785955643116,4.660762972898458,4.622388546248184,4.639831588434074,10600.0
2012-05-29,4.663693865331227,4.663693865331227,4.632111234728685,4.646147922256367,24800.0
2012-05-30,4.646147113455613,4.660183798539792,4.604037058203079,4.660183798539792,18300.0
2012-05-31,4.667202957596414,4.695276331669633,4.632111072674382,4.695276331669633,12000.0
2012-06-01,4.695275678580722,4.695275678580722,4.639128938244009,4.660183798539792,7600.0
2012-06-04,4.684749078183777,4.684749078183777,4.614565305671142,4.614565305671142,11100.0
2012-06-05,4.604039586856786,4.635622229307407,4.5654387653400015,4.597021407790622,19500.0
2012-06-06,4.568948363926997,4.635622576017477,4.558420592548622,4.582985057770317,15600.0
2012-06-07,4.590002552855313,4.618075936355378,4.590002552855313,4.611057757810927,8000.0
2012-06-08,4.618074411384317,4.656675551945964,4.5970195480425255,4.632111098499183,16300.0
2012-06-11,4.632114183680076,4.6531693957065325,4.621586744997468,4.625096002778752,8600.0
2012-06-12,4.59702260985097,4.639132699242642,4.5864948365071205,4.625096002778752,13200.0
2012-06-13,4.635619683307723,4.660183798539792,4.614564488350969,4.660183798539792,10900.0
2012-06-14,4.646149900765553,4.684751058900309,4.646149900765553,4.656677671890216,15600.0
2012-06-15,4.65667919760492,4.70229821544706,4.649660681222264,4.649660681222264,7400.0
2012-06-18,4.6496563683919,4.670711563348653,4.646147113455613,4.660183798539792,3300.0
2012-06-19,4.656675589607312,4.656675589607312,4.632111135961864,4.653166334134959,8000.0
2012-06-20,4.66369628516807,4.702297112232626,4.656678105093243,4.702297112232626,7700.0
2012-06-21,4.7128242784956615,4.7163332007513965,4.6882598147385615,4.6882598147385615,6400.0
2012-06-22,4.702296507744979,4.702296507744979,4.649658992636202,4.6882598147385615,21000.0
2012-06-25,4.677732979978927,4.7198430644114975,4.677732979978927,4.702297112232626,9100.0
2012-06-26,4.702293853792326,4.737385733833257,4.660183798539792,4.660183798539792,19800.0
2012-06-27,4.680659285800187,4.694778907945534,4.670069316712417,4.694778907945534,14000.0
2012-06-28,4.663009673958917,4.715958172844382,4.6418300724217225,4.694778907945534,20600.0
2012-06-29,4.67359930640834,4.730077794989728,4.663009673958917,4.694778907945534,16200.0
2012-07-03,4.66654118315827,4.747728952770518,4.66654118315827,4.747728952770518,14300.0
2012-07-04,4.737137510991336,4.772436732711199,4.719487900131404,4.723017889631056,6300.0
2012-07-05,4.712431111238354,4.800678882335412,4.694781489691236,4.754790000968319,10600.0
2012-07-06,4.754790000968319,4.754790000968319,4.698311481328366,4.754790000968319,3900.0
2012-07-09,4.754789005271256,4.754789005271256,4.691250515662594,4.691250515662594,17300.0
2012-07-10,4.712430478315721,4.754789362356498,4.641832001609272,4.645361992772291,43900.0
2012-07-11,4.624182371794477,4.691250515662594,4.624182371794477,4.691250515662594,15400.0
2012-07-12,4.6947785257324215,4.73007740990285,4.670068936510972,4.715957788907015,15300.0
2012-07-13,4.730079335182238,4.747728952770518,4.730079335182238,4.747728952770518,13900.0
2012-07-16,4.747726080337602,4.747726080337602,4.6947775962457055,4.708897214446095,6900.0
2012-07-17,4.6947775962457055,4.730076473427553,4.6947775962457055,4.708897214446095,14400.0
2012-07-18,4.719490918558756,4.73008055719216,4.708901279925352,4.719490918558756,11900.0
2012-07-19,4.712430054232415,4.747728952770518,4.712430054232415,4.747728952770518,13200.0
2012-07-20,4.747730868631909,4.747730868631909,4.726551588290222,4.740671220730878,20100.0
2012-07-23,4.723017959547479,4.730077602012963,4.663009483718382,4.7053683484262745,33800.0
2012-07-24,4.694778646910495,4.723017889631056,4.687718667911192,4.723017889631056,15100.0
2012-07-25,4.723017498878857,4.72654748808646,4.698308247702234,4.698308247702234,5800.0
2012-07-26,4.7053712881680365,4.723020910316072,4.687721666020002,4.719490918558756,11700.0
2012-07-27,4.722330561696968,4.757836602844202,4.722330561696968,4.757836602844202,25100.0
2012-07-30,4.74008189205204,4.757834736354284,4.725879413441966,4.74008189205204,9100.0
2012-07-31,4.732982552304557,4.740083964020639,4.686824391991876,4.686824391991876,16200.0
2012-08-01,4.71522736176185,4.729429840556376,4.693923812876965,4.693923812876965,12100.0
2012-08-02,4.690374346302714,4.718779311387761,4.68682364101361,4.697475418267029,8800.0
2012-08-03,4.686821858618368,4.71522681290103,4.669068677538262,4.71522681290103,15500.0
2012-08-07,4.708125651869134,4.722328128733639,4.669068586531426,4.722328128733639,18800.0
2012-08-08,4.722329921573735,4.740083109047832,4.704576734099637,4.704576734099637,11900.0
2012-08-09,4.704575526219955,4.7542843706621145,4.701024821913987,4.74008189205204,13700.0
2012-08-10,4.722327494675185,4.754283147983133,4.722327494675185,4.750732444590313,28000.0
2012-08-13,4.750733082462649,4.750733082462649,4.722328128733639,4.722328128733639,12100.0
2012-08-14,4.725880025887733,4.750734282022876,4.725880025887733,4.729430392040007,12700.0
2012-08-15,4.74363225774421,4.74363225774421,4.7116769348318925,4.74008189205204,16100.0
2012-08-16,4.7400806730255685,4.750732444590313,4.729428562847111,4.750732444590313,11700.0
2012-08-17,4.74718490775315,4.74718490775315,4.725881350413364,4.736533129083257,7700.0
2012-08-20,4.722330071094876,4.736532553801063,4.693925105682502,4.718779365764855,15200.0
2012-08-21,4.722328709135998,4.7542843706621145,4.7116769348318925,4.74008189205204,22800.0
2012-08-22,4.740083834844533,4.74718490775315,4.722330644652087,4.736533129083257,8300.0
2012-08-23,4.740082459418256,4.740082459418256,4.718778569646266,4.732981049956312,13900.0
2012-08-24,4.73297926623993,4.750732444590313,4.715226087889547,4.750732444590313,12400.0
2012-08-27,4.754286235759232,4.757836602844202,4.729431634480841,4.757836602844202,9900.0
2012-08-28,4.7542826287697375,4.75783299316111,4.729428046348075,4.7542826287697375,17600.0
2012-08-29,4.782139304793024,4.782139304793024,4.764282107539136,4.782139304793024,11400.0
2012-08-30,4.775001046272822,4.782144068528986,4.771429535144739,4.771429535144739,28900.0
2012-08-31,4.771429535144739,4.771429535144739,4.757143831230458,4.771429535144739,4800.0
2012-09-04,4.767855824806453,4.767855824806453,4.753570128502076,4.753570128502076,7300.0
2012-09-05,4.76785376917379,4.771424936261796,4.746425063657154,4.76785376917379,10800.0
2012-09-06,4.774997715028191,4.782140732301079,4.767855038353114,4.778569223664635,12400.0
2012-09-07,4.7785677972227045,4.782139304793024,4.764282107539136,4.782139304793024,19300.0
2012-09-10,4.778570970267553,4.785713649553332,4.757142251214346,4.785713649553332,5400.0
2012-09-11,4.785713011115784,4.785713011115784,4.749998938255452,4.764284635519162,11300.0
2012-09-12,4.771426206391748,4.778569223664635,4.746426327132262,4.778569223664635,5900.0
2012-09-13,4.764282261488064,4.76785376917379,4.717853683366786,4.76785376917379,15900.0
2012-09-14,4.78214152111083,4.785712689738525,4.753570128502076,4.753570128502076,19500.0
2012-09-17,4.749999269917631,4.767856477893598,4.732142061941666,4.732142061941666,16300.0
2012-09-18,4.746427275196511,4.778570178149193,4.735713087744908,4.774998668799367,8300.0
2012-09-19,4.77142715667555,4.81428424705492,4.767855987925678,4.81428424705492,70100.0
2012-09-20,4.8142834519768805,4.8142834519768805,4.7821408949491,4.803569266300954,25900.0
2012-09-21,4.805,5.0,4.78,5.0,49658.0
2012-09-24,4.98,4.98,4.74,4.875,24335.0
2012-09-25,4.82,4.89,4.82,4.855,19361.0
2012-09-26,4.83,4.865,4.795,4.8,14325.0
2012-09-27,4.84,4.86,4.815,4.84,10895.0
2012-09-28,4.865,4.905,4.835,4.905,17579.0
2012-10-01,4.905,4.93,4.85,4.865,8611.0
2012-10-02,4.85,4.9,4.85,4.89,11178.0
2012-10-03,4.87,4.9,4.865,4.88,18224.0
2012-10-04,4.905,4.915,4.875,4.88,10562.0
2012-10-05,4.885,4.895,4.85,4.865,17975.0
2012-10-09,4.875,4.875,4.85,4.85,8793.0
2012-10-10,4.825,4.875,4.825,4.855,11778.0
2012-10-11,4.875,4.875,4.82,4.865,7093.0
2012-10-12,4.84,4.85,4.825,4.85,14010.0
2012-10-15,4.875,4.875,4.815,4.87,11601.0
2012-10-16,4.84,4.94,4.84,4.94,15489.0
2012-10-17,4.925,4.925,4.885,4.895,6031.0
2012-10-18,4.905,4.92,4.885,4.92,4900.0
2012-10-19,4.92,4.925,4.865,4.865,37579.0
2012-10-22,4.85,4.85,4.815,4.85,13465.0
2012-10-23,4.85,4.88,4.835,4.835,10050.0
2012-10-24,4.85,4.88,4.83,4.855,5088.0
2012-10-25,4.885,4.885,4.85,4.85,12485.0
2012-10-26,4.875,4.895,4.865,4.895,12164.0
2012-10-29,4.92,4.93,4.885,4.885,10895.0
2012-10-30,4.92,4.92,4.88,4.9,6832.0
2012-10-31,4.92,4.94,4.875,4.94,11981.0
2012-11-01,4.915,4.95,4.895,4.895,12742.0
2012-11-02,4.895,4.925,4.875,4.925,5980.0
2012-11-05,4.915,4.94,4.905,4.935,8440.0
2012-11-06,4.95,4.95,4.915,4.925,9346.0
2012-11-07,4.93,4.955,4.915,4.945,19828.0
2012-11-08,4.95,4.955,4.93,4.935,7193.0
2012-11-09,4.945,4.96,4.915,4.915,19166.0
2012-11-12,4.93,4.93,4.885,4.885,6312.0
2012-11-13,4.895,4.93,4.875,4.875,14959.0
2012-11-14,4.885,4.91,4.86,4.875,9183.0
2012-11-15,4.9,4.915,4.85,4.885,20608.0
2012-11-16,4.91,4.91,4.85,4.85,10720.0
2012-11-19,4.905,4.905,4.855,4.895,13003.0
2012-11-20,4.895,4.915,4.85,4.86,14098.0
2012-11-21,4.855,4.925,4.85,4.925,10741.0
2012-11-22,4.94,4.95,4.915,4.925,10591.0
2012-11-23,4.915,4.965,4.915,4.92,25724.0
2012-11-26,4.915,4.955,4.88,4.925,11289.0
2012-11-27,4.93,4.93,4.87,4.93,14093.0
2012-11-28,4.96,4.995,4.885,4.995,10122.0
2012-11-29,4.95,4.975,4.925,4.925,17038.0
2012-11-30,4.975,4.975,4.925,4.935,6428.0
2012-12-03,4.92,4.995,4.905,4.96,24013.0
2012-12-04,4.97,4.97,4.89,4.89,17715.0
2012-12-05,4.915,4.97,4.895,4.96,17392.0
2012-12-06,4.935,4.955,4.9,4.905,15075.0
2012-12-07,4.935,4.96,4.895,4.895,12996.0
2012-12-10,4.895,4.95,4.895,4.905,13237.0
2012-12-11,4.905,4.955,4.9,4.93,17840.0
2012-12-12,4.93,4.96,4.93,4.96,13399.0
2012-12-13,4.93,4.96,4.885,4.885,21367.0
2012-12-14,4.905,4.955,4.855,4.955,18335.0
2012-12-17,4.94,4.94,4.88,4.9,6118.0
2012-12-18,4.88,4.895,4.83,4.87,31871.0
2012-12-19,4.86,4.925,4.855,4.86,17067.0
2012-12-20,4.885,4.935,4.855,4.935,9048.0
2012-12-21,4.875,4.925,4.86,4.92,13360.0
2012-12-24,4.895,4.94,4.885,4.915,1216.0
2012-12-27,4.95,4.99,4.92,4.99,9952.0
2012-12-28,4.98,5.01,4.975,5.01,11310.0
2012-12-31,5.005,5.01,4.97,4.995,24481.0
2013-01-02,5.04,5.04,4.995,5.04,16704.0
2013-01-03,5.04,5.04,5.015,5.025,4641.0
2013-01-04,5.04,5.045,5.01,5.025,12632.0
2013-01-07,5.045,5.065,5.025,5.065,14120.0
2013-01-08,5.045,5.065,5.025,5.025,16077.0
2013-01-09,5.06,5.065,5.025,5.05,7159.0
2013-01-10,5.05,5.065,5.025,5.065,26901.0
2013-01-11,5.06,5.085,5.035,5.085,31645.0
2013-01-14,5.055,5.09,5.055,5.08,19190.0
2013-01-15,5.08,5.12,5.065,5.12,16052.0
2013-01-16,5.1,5.105,5.025,5.055,14122.0
2013-01-17,5.065,5.1,5.045,5.065,10272.0
2013-01-18,5.09,5.115,5.09,5.11,12106.0
2013-01-21,5.12,5.12,5.055,5.065,4924.0
2013-01-22,5.09,5.125,5.065,5.125,6871.0
2013-01-23,5.12,5.125,5.075,5.12,5031.0
2013-01-24,5.1,5.13,5.08,5.095,13094.0
2013-01-25,5.115,5.13,5.08,5.12,9744.0
2013-01-28,5.13,5.15,5.115,5.13,19883.0
2013-01-29,5.145,5.165,5.145,5.145,10348.0
2013-01-30,5.145,5.17,5.11,5.14,6688.0
2013-01-31,5.14,5.14,5.075,5.105,9415.0
2013-02-01,5.13,5.13,5.035,5.04,12251.0
2013-02-04,5.045,5.12,5.045,5.065,5641.0
2013-02-05,5.105,5.12,5.05,5.12,8800.0
2013-02-06,5.12,5.12,5.055,5.06,22554.0
2013-02-07,5.06,5.11,5.06,5.08,15295.0
2013-02-08,5.065,5.14,5.06,5.115,9816.0
2013-02-11,5.135,5.14,5.08,5.125,13353.0
2013-02-12,5.13,5.16,5.09,5.16,16105.0
2013-02-13,5.145,5.145,5.09,5.09,8944.0
2013-02-14,5.095,5.145,5.075,5.11,19282.0
2013-02-15,5.145,5.145,5.09,5.09,14844.0
2013-02-19,5.13,5.135,5.09,5.11,5030.0
2013-02-20,5.11,5.13,5.06,5.06,18368.0
2013-02-21,5.065,5.095,5.06,5.09,5183.0
2013-02-22,5.08,5.115,5.07,5.07,8210.0
2013-02-25,5.085,5.11,5.04,5.05,13296.0
2013-02-26,5.085,5.09,5.025,5.045,29620.0
2013-02-27,5.065,5.08,5.025,5.06,14310.0
2013-02-28,5.065,5.12,5.045,5.075,23167.0
2013-03-01,5.05,5.095,5.05,5.075,7657.0
2013-03-04,5.06,5.095,5.05,5.095,16807.0
2013-03-05,5.095,5.1,5.06,5.085,24633.0
2013-03-06,5.085,5.09,5.06,5.085,15893.0
2013-03-07,5.085,5.1,5.045,5.075,15880.0
2013-03-08,5.08,5.1,5.06,5.1,10893.0
2013-03-11,5.1,5.1,5.065,5.07,11593.0
2013-03-12,5.095,5.1,5.07,5.1,11403.0
2013-03-13,5.085,5.09,5.045,5.065,21005.0
2013-03-14,5.065,5.095,5.055,5.085,11390.0
2013-03-15,5.085,5.085,5.06,5.07,9331.0
2013-03-18,5.07,5.075,5.05,5.06,9801.0
2013-03-19,5.06,5.085,5.06,5.06,8053.0
2013-03-20,5.075,5.08,5.045,5.045,14246.0
2013-03-21,5.055,5.075,5.055,5.06,10409.0
2013-03-22,5.07,5.07,5.06,5.06,14898.0
2013-03-25,5.06,5.08,5.055,5.065,12025.0
2013-03-26,5.09,5.095,5.085,5.085,10851.0
2013-03-27,5.11,5.115,5.1,5.115,6148.0
2013-03-28,5.115,5.115,5.085,5.085,4940.0
2013-04-01,5.085,5.115,5.085,5.115,6034.0
2013-04-02,5.095,5.095,5.085,5.095,19169.0
2013-04-03,5.095,5.095,5.075,5.075,18270.0
2013-04-04,5.075,5.095,5.075,5.095,14495.0
2013-04-05,5.075,5.085,5.07,5.07,6592.0
2013-04-08,5.075,5.075,5.045,5.075,16838.0
2013-04-09,5.075,5.075,5.055,5.075,4860.0
2013-04-10,5.07,5.1,5.055,5.1,19202.0
2013-04-11,5.1,5.1,5.06,5.095,7939.0
2013-04-12,5.09,5.09,5.075,5.09,6100.0
2013-04-15,5.075,5.075,5.065,5.07,7231.0
2013-04-16,5.065,5.13,5.065,5.13,10470.0
2013-04-17,5.13,5.15,5.06,5.06,21456.0
2013-04-18,5.145,5.145,5.09,5.09,23246.0
2013-04-19,5.095,5.095,5.055,5.09,5314.0
2013-04-22,5.075,5.12,5.075,5.08,5495.0
2013-04-23,5.105,5.115,5.1,5.115,7660.0
2013-04-24,5.105,5.125,5.095,5.1,3732.0
2013-04-25,5.125,5.125,5.1,5.12,7290.0
2013-04-26,5.155,5.17,5.155,5.155,20192.0
2013-04-29,5.155,5.17,5.14,5.14,15163.0
2013-04-30,5.165,5.165,5.115,5.14,10661.0
2013-05-01,5.13,5.14,5.09,5.11,21756.0
2013-05-02,5.12,5.135,5.105,5.105,9358.0
2013-05-03,5.12,5.155,5.12,5.12,14058.0
2013-05-06,5.135,5.14,5.105,5.12,8328.0
2013-05-07,5.14,5.14,5.105,5.105,19401.0
2013-05-08,5.11,5.125,5.11,5.125,7715.0
2013-05-09,5.13,5.135,5.09,5.09,26433.0
2013-05-10,5.11,5.125,5.095,5.105,9900.0
2013-05-13,5.1,5.125,5.075,5.08,14873.0
2013-05-14,5.08,5.105,5.03,5.03,30208.0
2013-05-15,5.05,5.05,4.975,5.03,33148.0
2013-05-16,5.0,5.025,4.975,4.975,23339.0
2013-05-17,4.985,4.985,4.865,4.885,57865.0
2013-05-21,4.885,4.99,4.885,4.915,37504.0
2013-05-22,4.95,5.02,4.92,4.945,15157.0
2013-05-23,4.945,4.975,4.91,4.91,13031.0
2013-05-24,4.915,4.93,4.785,4.83,59003.0
2013-05-27,4.845,4.88,4.82,4.87,36718.0
2013-05-28,4.875,4.875,4.73,4.795,64373.0
2013-05-29,4.8,4.86,4.79,4.855,29304.0
2013-05-30,4.87,4.87,4.665,4.71,74183.0
2013-05-31,4.705,4.72,4.59,4.72,120106.0
2013-06-03,4.73,4.785,4.72,4.73,96198.0
2013-06-04,4.73,4.805,4.73,4.8,39435.0
2013-06-05,4.79,4.81,4.745,4.79,24936.0
2013-06-06,4.81,4.84,4.775,4.795,20519.0
2013-06-07,4.78,4.91,4.78,4.85,40396.0
2013-06-10,4.925,4.925,4.88,4.89,12815.0
2013-06-11,4.85,4.895,4.78,4.835,10959.0
2013-06-12,4.8,4.8,4.72,4.72,62242.0
2013-06-13,4.72,4.775,4.66,4.715,51390.0
2013-06-14,4.72,4.72,4.645,4.65,44631.0
2013-06-17,4.665,4.7,4.645,4.665,58865.0
2013-06-18,4.67,4.7,4.63,4.685,47443.0
2013-06-19,4.67,4.705,4.645,4.65,11015.0
2013-06-20,4.63,4.64,4.6,4.605,50588.0
2013-06-21,4.62,4.685,4.6,4.68,51044.0
2013-06-24,4.65,4.665,4.56,4.635,23302.0
2013-06-25,4.635,4.675,4.59,4.605,34481.0
2013-06-26,4.65,4.7,4.605,4.675,25142.0
2013-06-27,4.685,4.835,4.655,4.82,38475.0
2013-06-28,4.795,4.795,4.7,4.705,20818.0
2013-07-02,4.755,4.78,4.715,4.77,9408.0
2013-07-03,4.76,4.765,4.725,4.75,16761.0
2013-07-04,4.75,4.81,4.75,4.805,16584.0
2013-07-05,4.775,4.825,4.775,4.825,9950.0
2013-07-08,4.84,4.865,4.785,4.79,17194.0
2013-07-09,4.785,4.785,4.695,4.695,24959.0
2013-07-10,4.7,4.73,4.68,4.72,22919.0
2013-07-11,4.76,4.76,4.68,4.73,43950.0
2013-07-12,4.795,4.795,4.73,4.73,19420.0
2013-07-15,4.755,4.81,4.72,4.73,9933.0
2013-07-16,4.73,4.76,4.715,4.72,17844.0
2013-07-17,4.73,4.825,4.73,4.82,15461.0
2013-07-18,4.79,4.805,4.755,4.79,14432.0
2013-07-19,4.77,4.82,4.76,4.76,9995.0
2013-07-22,4.75,4.75,4.695,4.75,44117.0
2013-07-23,4.75,4.755,4.73,4.75,10674.0
2013-07-24,4.76,4.76,4.73,4.75,6077.0
2013-07-25,4.745,4.745,4.685,4.72,16266.0
2013-07-26,4.715,4.745,4.7,4.7,8285.0
2013-07-29,4.73,4.775,4.69,4.69,7353.0
2013-07-30,4.685,4.705,4.625,4.705,29619.0
2013-07-31,4.725,4.725,4.65,4.665,14413.0
2013-08-01,4.665,4.665,4.635,4.635,16651.0
2013-08-02,4.64,4.65,4.595,4.65,34758.0
2013-08-06,4.615,4.64,4.61,4.615,10475.0
2013-08-07,4.615,4.665,4.615,4.645,15133.0
2013-08-08,4.69,4.705,4.625,4.63,18239.0
2013-08-09,4.615,4.695,4.615,4.675,12921.0
2013-08-12,4.67,4.68,4.59,4.59,19388.0
2013-08-13,4.605,4.705,4.575,4.58,27204.0
2013-08-14,4.59,4.68,4.4,4.44,73981.0
2013-08-15,4.45,4.52,4.36,4.42,42403.0
2013-08-16,4.435,4.61,4.435,4.61,16137.0
2013-08-19,4.58,4.645,4.58,4.61,9895.0
2013-08-20,4.605,4.605,4.45,4.535,43481.0
2013-08-21,4.565,4.565,4.48,4.505,28335.0
2013-08-22,4.48,4.55,4.48,4.55,9578.0
2013-08-23,4.57,4.625,4.55,4.625,36511.0
2013-08-26,4.61,4.735,4.6,4.725,23590.0
2013-08-27,4.7,4.745,4.645,4.74,13191.0
2013-08-28,4.755,4.755,4.595,4.655,14321.0
2013-08-29,4.69,4.755,4.69,4.755,26746.0
2013-08-30,4.735,4.775,4.705,4.71,14358.0
2013-09-03,4.725,4.755,4.715,4.735,26469.0
2013-09-04,4.725,4.775,4.72,4.745,6217.0
2013-09-05,4.76,4.775,4.735,4.755,15490.0
2013-09-06,4.765,4.775,4.755,4.775,5612.0
2013-09-09,4.775,4.775,4.74,4.74,5095.0
2013-09-10,4.735,4.77,4.735,4.76,12069.0
2013-09-11,4.76,4.77,4.705,4.735,19043.0
2013-09-12,4.73,4.735,4.675,4.73,33327.0
2013-09-13,4.695,4.695,4.6,4.63,25061.0
2013-09-16,4.61,4.625,4.6,4.6,27599.0
2013-09-17,4.605,4.64,4.58,4.58,30782.0
2013-09-18,4.59,4.59,4.515,4.575,40359.0
2013-09-19,4.575,4.6,4.555,4.6,31807.0
2013-09-20,4.57,4.675,4.57,4.62,26441.0
2013-09-23,4.605,4.675,4.57,4.575,16664.0
2013-09-24,4.58,4.605,4.58,4.59,13561.0
2013-09-25,4.6,4.655,4.6,4.64,8624.0
2013-09-26,4.645,4.7,4.63,4.68,6780.0
2013-09-27,4.635,4.665,4.61,4.61,11940.0
2013-09-30,4.645,4.655,4.61,4.65,30933.0
2013-10-01,4.63,4.635,4.605,4.605,3420.0
2013-10-02,4.61,4.64,4.585,4.585,23871.0
2013-10-03,4.585,4.62,4.585,4.585,12539.0
2013-10-04,4.63,4.63,4.585,4.59,12710.0
2013-10-07,4.585,4.61,4.585,4.585,17210.0
2013-10-08,4.59,4.59,4.585,4.59,16240.0
2013-10-09,4.59,4.62,4.585,4.59,8946.0
2013-10-10,4.6,4.62,4.585,4.6,3733.0
2013-10-11,4.585,4.64,4.585,4.64,6386.0
2013-10-15,4.605,4.625,4.585,4.585,23274.0
2013-10-16,4.605,4.61,4.585,4.6,11175.0
2013-10-17,4.6,4.62,4.59,4.605,7917.0
2013-10-18,4.615,4.69,4.605,4.68,46067.0
2013-10-21,4.66,4.68,4.6,4.62,34577.0
2013-10-22,4.64,4.64,4.54,4.6,55236.0
2013-10-23,4.63,4.635,4.555,4.62,40446.0
2013-10-24,4.605,4.605,4.55,4.565,38341.0
2013-10-25,4.565,4.59,4.55,4.565,30422.0
2013-10-28,4.565,4.605,4.55,4.55,25423.0
2013-10-29,4.55,4.6,4.545,4.585,32235.0
2013-10-30,4.585,4.62,4.58,4.605,28928.0
2013-10-31,4.645,4.675,4.615,4.65,37855.0
2013-11-01,4.635,4.66,4.62,4.62,20948.0
2013-11-04,4.63,4.635,4.6,4.6,25495.0
2013-11-05,4.59,4.62,4.58,4.585,11906.0
2013-11-06,4.58,4.62,4.575,4.62,21722.0
2013-11-07,4.58,4.595,4.57,4.58,28167.0
2013-11-08,4.6,4.615,4.58,4.615,23103.0
2013-11-11,4.595,4.595,4.575,4.59,20994.0
2013-11-12,4.58,4.62,4.575,4.62,25647.0
2013-11-13,4.585,4.62,4.585,4.6,41615.0
2013-11-14,4.585,4.62,4.565,4.58,39336.0
2013-11-15,4.565,4.635,4.565,4.635,43119.0
2013-11-18,4.64,4.67,4.615,4.62,28396.0
2013-11-19,4.655,4.665,4.625,4.66,21615.0
2013-11-20,4.66,4.74,4.66,4.72,31081.0
2013-11-21,4.7,4.785,4.7,4.785,27822.0
2013-11-22,4.785,4.785,4.72,4.73,15390.0
2013-11-25,4.715,4.76,4.715,4.74,11273.0
2013-11-26,4.715,4.78,4.715,4.76,27641.0
2013-11-27,4.755,4.795,4.75,4.75,10911.0
2013-11-28,4.75,4.79,4.75,4.785,9748.0
2013-11-29,4.755,4.785,4.695,4.695,22830.0
2013-12-02,4.725,4.73,4.62,4.62,25177.0
2013-12-03,4.62,4.63,4.5,4.625,67143.0
2013-12-04,4.655,4.655,4.615,4.655,22340.0
2013-12-05,4.655,4.71,4.65,4.65,19012.0
2013-12-06,4.645,4.675,4.645,4.665,10954.0
2013-12-09,4.665,4.7,4.63,4.63,20298.0
2013-12-10,4.635,4.635,4.59,4.61,22440.0
2013-12-11,4.63,4.645,4.6,4.625,18460.0
2013-12-12,4.64,4.64,4.575,4.575,38005.0
2013-12-13,4.59,4.61,4.565,4.585,23008.0
2013-12-16,4.62,4.645,4.585,4.645,18403.0
2013-12-17,4.63,4.7,4.595,4.63,17675.0
2013-12-18,4.675,4.705,4.66,4.7,21896.0
2013-12-19,4.71,4.75,4.69,4.72,15912.0
2013-12-20,4.755,4.775,4.61,4.655,37881.0
2013-12-23,4.61,4.7,4.61,4.665,33781.0
2013-12-24,4.665,4.695,4.665,4.695,18154.0
2013-12-27,4.755,4.77,4.7,4.71,33115.0
2013-12-30,4.715,4.76,4.715,4.755,23981.0
2013-12-31,4.79,4.845,4.745,4.84,16427.0
2014-01-02,4.845,4.845,4.76,4.805,11231.0
2014-01-03,4.77,4.815,4.735,4.815,13222.0
2014-01-06,4.82,4.855,4.82,4.855,20155.0
2014-01-07,4.86,4.89,4.86,4.865,23658.0
2014-01-08,4.78,4.78,4.75,4.77,124921.0
2014-01-09,4.77,4.795,4.74,4.755,57878.0
2014-01-10,4.76,4.78,4.75,4.755,57170.0
2014-01-13,4.745,4.775,4.745,4.77,10286.0
2014-01-14,4.755,4.78,4.755,4.765,18643.0
2014-01-15,4.75,4.78,4.75,4.78,32177.0
2014-01-16,4.775,4.78,4.76,4.765,23108.0
2014-01-17,4.765,4.78,4.76,4.77,25693.0
2014-01-20,4.8,4.81,4.76,4.765,53540.0
2014-01-21,4.77,4.785,4.76,4.765,30393.0
2014-01-22,4.78,4.78,4.76,4.77,25254.0
2014-01-23,4.775,4.775,4.745,4.745,49477.0
2014-01-24,4.76,4.76,4.72,4.73,58040.0
2014-01-27,4.75,4.75,4.67,4.715,46517.0
2014-01-28,4.72,4.76,4.705,4.73,54389.0
2014-01-29,4.75,4.75,4.695,4.72,34910.0
2014-01-30,4.735,4.75,4.71,4.735,42603.0
2014-01-31,4.735,4.765,4.7,4.71,39104.0
2014-02-03,4.71,4.725,4.665,4.67,45203.0
2014-02-04,4.705,4.74,4.67,4.72,19665.0
2014-02-05,4.735,4.735,4.68,4.685,31845.0
2014-02-06,4.68,4.7,4.675,4.68,25053.0
2014-02-07,4.68,4.725,4.67,4.725,33925.0
2014-02-10,4.705,4.77,4.705,4.77,32694.0
2014-02-11,4.76,4.77,4.73,4.755,34267.0
2014-02-12,4.765,4.765,4.73,4.73,17148.0
2014-02-13,4.75,4.755,4.71,4.755,27112.0
2014-02-14,4.75,4.75,4.715,4.72,42784.0
2014-02-18,4.705,4.75,4.705,4.745,34680.0
2014-02-19,4.73,4.76,4.72,4.755,67393.0
2014-02-20,4.765,4.765,4.72,4.75,38250.0
2014-02-21,4.765,4.77,4.73,4.765,35088.0
2014-02-24,4.735,4.775,4.735,4.75,40265.0
2014-02-25,4.75,4.75,4.705,4.73,67043.0
2014-02-26,4.75,4.765,4.735,4.745,27101.0
2014-02-27,4.745,4.79,4.725,4.76,62030.0
2014-02-28,4.765,4.77,4.745,4.745,38853.0
2014-03-03,4.77,4.77,4.725,4.725,54886.0
2014-03-04,4.725,4.775,4.725,4.77,42693.0
2014-03-05,4.765,4.775,4.745,4.77,18155.0
2014-03-06,4.795,4.8,4.785,4.785,16411.0
2014-03-07,4.785,4.8,4.75,4.765,27291.0
2014-03-10,4.78,4.79,4.765,4.78,15480.0
2014-03-11,4.78,4.795,4.775,4.78,47530.0
2014-03-12,4.785,4.8,4.775,4.795,15150.0
2014-03-13,4.785,4.8,4.775,4.79,20906.0
2014-03-14,4.8,4.805,4.765,4.795,26903.0
2014-03-17,4.795,4.805,4.785,4.8,19219.0
2014-03-18,4.805,4.805,4.785,4.805,22361.0
2014-03-19,4.8,4.81,4.785,4.785,33232.0
2014-03-20,4.805,4.82,4.795,4.81,33922.0
2014-03-21,4.82,4.82,4.785,4.81,19969.0
2014-03-24,4.79,4.815,4.775,4.79,35181.0
2014-03-25,4.805,4.82,4.78,4.8,48502.0
2014-03-26,4.81,4.835,4.805,4.825,61320.0
2014-03-27,4.845,4.875,4.825,4.845,41500.0
2014-03-28,4.845,4.855,4.825,4.845,19223.0
2014-03-31,4.85,4.865,4.83,4.86,35259.0
2014-04-01,4.845,4.865,4.84,4.85,23132.0
2014-04-02,4.845,4.875,4.845,4.865,16329.0
2014-04-03,4.855,4.885,4.855,4.88,12659.0
2014-04-04,4.885,4.895,4.86,4.865,66628.0
2014-04-07,4.845,4.895,4.845,4.885,38716.0
2014-04-08,4.885,4.895,4.87,4.89,19636.0
2014-04-09,4.89,4.895,4.88,4.88,29970.0
2014-04-10,4.885,4.895,4.875,4.885,10423.0
2014-04-11,4.88,4.88,4.84,4.865,11599.0
2014-04-14,4.87,4.875,4.845,4.865,12083.0
2014-04-15,4.845,4.875,4.845,4.875,19338.0
2014-04-16,4.865,4.885,4.845,4.845,20184.0
2014-04-17,4.865,4.895,4.86,4.88,19622.0
2014-04-21,4.89,4.895,4.875,4.895,21087.0
2014-04-22,4.89,4.915,4.885,4.905,37948.0
2014-04-23,4.895,4.91,4.88,4.88,19731.0
2014-04-24,4.875,4.91,4.875,4.905,20017.0
2014-04-25,4.905,4.91,4.885,4.905,12705.0
2014-04-28,4.925,4.94,4.885,4.92,23654.0
2014-04-29,4.925,4.93,4.9,4.93,21391.0
2014-04-30,4.93,4.94,4.92,4.92,22026.0
2014-05-01,4.935,4.935,4.915,4.92,20365.0
2014-05-02,4.93,4.935,4.92,4.935,13011.0
2014-05-05,4.925,4.945,4.925,4.945,19560.0
2014-05-06,4.945,4.945,4.925,4.935,17007.0
2014-05-07,4.935,4.945,4.93,4.945,10795.0
2014-05-08,4.935,4.945,4.935,4.935,10173.0
2014-05-09,4.935,4.98,4.93,4.955,47433.0
2014-05-12,4.975,4.99,4.955,4.99,16623.0
2014-05-13,5.0,5.01,4.965,4.98,34645.0
2014-05-14,4.985,4.985,4.96,4.96,6403.0
2014-05-15,4.945,4.97,4.94,4.945,13790.0
2014-05-16,4.945,4.97,4.93,4.93,22158.0
2014-05-20,4.97,4.975,4.935,4.935,16908.0
2014-05-21,4.945,4.965,4.93,4.93,30901.0
2014-05-22,4.935,4.96,4.925,4.945,22160.0
2014-05-23,4.945,4.97,4.945,4.97,16998.0
2014-05-26,4.975,4.99,4.965,4.97,31805.0
2014-05-27,4.97,4.99,4.965,4.985,33376.0
2014-05-28,5.0,5.055,5.0,5.03,14503.0
2014-05-29,5.015,5.03,5.01,5.025,21389.0
2014-05-30,5.03,5.055,5.01,5.055,27804.0
2014-06-02,5.075,5.075,5.01,5.03,19365.0
2014-06-03,5.02,5.04,5.015,5.03,17523.0
2014-06-04,5.025,5.03,5.02,5.02,19590.0
2014-06-05,5.04,5.065,5.03,5.065,33441.0
2014-06-06,5.095,5.095,5.04,5.08,11210.0
2014-06-09,5.08,5.08,5.05,5.065,19633.0
2014-06-10,5.07,5.095,5.06,5.06,22740.0
2014-06-11,5.06,5.085,5.01,5.01,40740.0
2014-06-12,5.02,5.075,5.02,5.04,22840.0
2014-06-13,5.06,5.1,5.03,5.08,28208.0
2014-06-16,5.085,5.1,5.06,5.06,12544.0
2014-06-17,5.085,5.165,5.085,5.13,25742.0
2014-06-18,5.13,5.13,5.055,5.095,36452.0
2014-06-19,5.105,5.16,5.105,5.16,16717.0
2014-06-20,5.13,5.165,5.11,5.125,26313.0
2014-06-23,5.11,5.11,5.035,5.07,39071.0
2014-06-24,5.08,5.1,5.02,5.065,32052.0
2014-06-25,5.04,5.085,5.02,5.085,27278.0
2014-06-26,5.07,5.125,5.07,5.12,5704.0
2014-06-27,5.09,5.1,5.015,5.1,21439.0
2014-06-30,5.07,5.105,5.065,5.1,6609.0
2014-07-02,5.1,5.105,5.04,5.07,22982.0
2014-07-03,5.06,5.085,5.06,5.07,11840.0
2014-07-04,5.1,5.1,5.05,5.095,6217.0
2014-07-07,5.07,5.115,5.07,5.07,10675.0
2014-07-08,5.08,5.12,5.055,5.12,16356.0
2014-07-09,5.12,5.145,5.1,5.13,16439.0
2014-07-10,5.14,5.14,5.095,5.115,5915.0
2014-07-11,5.135,5.135,5.115,5.115,28158.0
2014-07-14,5.105,5.155,5.105,5.12,17887.0
2014-07-15,5.115,5.165,5.105,5.14,13995.0
2014-07-16,5.165,5.185,5.12,5.185,24806.0
2014-07-17,5.195,5.21,5.155,5.155,16000.0
2014-07-18,5.175,5.19,5.135,5.155,20249.0
2014-07-21,5.165,5.165,5.135,5.135,7684.0
2014-07-22,5.18,5.185,5.135,5.18,24161.0
2014-07-23,5.175,5.19,5.165,5.18,21974.0
2014-07-24,5.19,5.215,5.175,5.215,21451.0
2014-07-25,5.195,5.235,5.175,5.23,61726.0
2014-07-28,5.235,5.25,5.235,5.235,34011.0
2014-07-29,5.26,5.27,5.185,5.265,44427.0
2014-07-30,5.255,5.255,5.23,5.25,24836.0
2014-07-31,5.215,5.24,5.215,5.23,27274.0
2014-08-01,5.23,5.245,5.205,5.23,30166.0
2014-08-05,5.235,5.24,5.2,5.2,11421.0
2014-08-06,5.225,5.23,5.19,5.205,24123.0
2014-08-07,5.195,5.205,5.185,5.19,11081.0
2014-08-08,5.215,5.215,5.185,5.21,5850.0
2014-08-11,5.22,5.22,5.18,5.21,15871.0
2014-08-12,5.19,5.205,5.165,5.195,25972.0
2014-08-13,5.22,5.24,5.19,5.24,22091.0
2014-08-14,5.215,5.23,5.185,5.205,27260.0
2014-08-15,5.195,5.22,5.18,5.21,14974.0
2014-08-18,5.23,5.24,5.195,5.22,17400.0
2014-08-19,5.2,5.245,5.2,5.245,18838.0
2014-08-20,5.215,5.235,5.215,5.23,12316.0
2014-08-21,5.23,5.265,5.225,5.255,16833.0
2014-08-22,5.265,5.28,5.245,5.275,16101.0
2014-08-25,5.28,5.28,5.225,5.245,33921.0
2014-08-26,5.275,5.355,5.26,5.28,28606.0
2014-08-27,5.305,5.37,5.285,5.3,7694.0
2014-08-28,5.325,5.325,5.265,5.27,7998.0
2014-08-29,5.27,5.29,5.265,5.29,9305.0
2014-09-02,5.28,5.31,5.27,5.29,22853.0
2014-09-03,5.275,5.395,5.275,5.395,14379.0
2014-09-04,5.38,5.38,5.3,5.3,34422.0
2014-09-05,5.34,5.34,5.31,5.31,25582.0
2014-09-08,5.3,5.325,5.27,5.28,44355.0
2014-09-09,5.265,5.32,5.265,5.275,18652.0
2014-09-10,5.275,5.325,5.275,5.275,20076.0
2014-09-11,5.29,5.34,5.285,5.34,17879.0
2014-09-12,5.325,5.325,5.3,5.305,6249.0
2014-09-15,5.305,5.305,5.275,5.28,14743.0
2014-09-16,5.275,5.3,5.2,5.22,32761.0
2014-09-17,5.22,5.25,5.22,5.235,14273.0
2014-09-18,5.25,5.32,5.235,5.28,16458.0
2014-09-19,5.3,5.315,5.27,5.3,25249.0
2014-09-22,5.3,5.31,5.265,5.275,21752.0
2014-09-23,5.275,5.285,5.25,5.25,21731.0
2014-09-24,5.26,5.265,5.22,5.22,9872.0
2014-09-25,5.22,5.255,5.22,5.23,11895.0
2014-09-26,5.25,5.26,5.175,5.235,32958.0
2014-09-29,5.235,5.235,5.09,5.17,18096.0
2014-09-30,5.165,5.225,5.135,5.21,11363.0
2014-10-01,5.23,5.295,5.23,5.295,12425.0
2014-10-02,5.27,5.3,5.26,5.285,33662.0
2014-10-03,5.295,5.31,5.26,5.31,11801.0
2014-10-06,5.295,5.4,5.295,5.365,32952.0
2014-10-07,5.35,5.385,5.35,5.375,31259.0
2014-10-08,5.385,5.385,5.355,5.355,27336.0
2014-10-09,5.36,5.38,5.3,5.32,21442.0
2014-10-10,5.31,5.335,5.27,5.305,20901.0
2014-10-14,5.295,5.305,5.25,5.285,9659.0
2014-10-15,5.245,5.29,5.165,5.215,47006.0
2014-10-16,5.24,5.27,5.215,5.235,15890.0
2014-10-17,5.27,5.33,5.265,5.265,15775.0
2014-10-20,5.25,5.33,5.25,5.255,17613.0
2014-10-21,5.325,5.36,5.28,5.325,27392.0
2014-10-22,5.345,5.355,5.32,5.35,8207.0
2014-10-23,5.335,5.365,5.335,5.365,16465.0
2014-10-24,5.335,5.395,5.335,5.375,29032.0
2014-10-27,5.375,5.395,5.375,5.375,21776.0
2014-10-28,5.375,5.405,5.355,5.405,21727.0
2014-10-29,5.4,5.41,5.365,5.385,12756.0
2014-10-30,5.36,5.435,5.36,5.43,10712.0
2014-10-31,5.435,5.435,5.39,5.4,22703.0
2014-11-03,5.41,5.465,5.395,5.44,14419.0
2014-11-04,5.44,5.47,5.42,5.455,4975.0
2014-11-05,5.48,5.6,5.455,5.455,11117.0
2014-11-06,5.455,5.53,5.425,5.475,15067.0
2014-11-07,5.475,5.48,5.425,5.43,9937.0
2014-11-10,5.505,5.505,5.39,5.395,19091.0
2014-11-11,5.41,5.475,5.41,5.43,10378.0
2014-11-12,5.45,5.45,5.41,5.425,26232.0
2014-11-13,5.425,5.45,5.415,5.45,19971.0
2014-11-14,5.455,5.47,5.43,5.43,19342.0
2014-11-17,5.425,5.445,5.41,5.43,22881.0
2014-11-18,5.45,5.45,5.42,5.425,17341.0
2014-11-19,5.43,5.47,5.43,5.45,13352.0
2014-11-20,5.455,5.475,5.425,5.465,11044.0
2014-11-21,5.475,5.495,5.445,5.495,17072.0
2014-11-24,5.495,5.555,5.46,5.51,12098.0
2014-11-25,5.49,5.56,5.465,5.5,29248.0
2014-11-26,5.505,5.52,5.47,5.485,11318.0
2014-11-27,5.47,5.545,5.44,5.46,15270.0
2014-11-28,5.425,5.475,5.41,5.415,17026.0
2014-12-01,5.435,5.44,5.39,5.415,13377.0
2014-12-02,5.455,5.455,5.4,5.45,18136.0
2014-12-03,5.465,5.485,5.415,5.44,11276.0
2014-12-04,5.43,5.43,5.37,5.4,11732.0
2014-12-05,5.37,5.38,5.36,5.365,11216.0
2014-12-08,5.345,5.36,5.17,5.23,47795.0
2014-12-09,5.215,5.215,5.08,5.12,68892.0
2014-12-10,5.125,5.17,5.11,5.135,33073.0
2014-12-11,5.125,5.145,5.1,5.1,42968.0
2014-12-12,5.105,5.12,5.085,5.105,8050.0
2014-12-15,5.1,5.125,5.08,5.105,13455.0
2014-12-16,5.105,5.14,5.105,5.13,17063.0
2014-12-17,5.125,5.14,5.065,5.065,22461.0
2014-12-18,5.12,5.19,5.11,5.17,22197.0
2014-12-19,5.205,5.275,5.205,5.24,18470.0
2014-12-22,5.255,5.315,5.21,5.21,16417.0
2014-12-23,5.195,5.295,5.19,5.25,8822.0
2014-12-24,5.305,5.315,5.24,5.315,2711.0
2014-12-29,5.285,5.32,5.26,5.3,6034.0
2014-12-30,5.275,5.32,5.21,5.27,12533.0
2014-12-31,5.26,5.35,5.26,5.32,6879.0
2015-01-02,5.355,5.355,5.28,5.31,14482.0
2015-01-05,5.315,5.34,5.31,5.325,7325.0
2015-01-06,5.34,5.36,5.255,5.27,20689.0
2015-01-07,5.27,5.305,5.2,5.205,9073.0
2015-01-08,5.24,5.28,5.17,5.17,14581.0
2015-01-09,5.185,5.25,5.175,5.18,22356.0
2015-01-12,5.205,5.23,5.155,5.16,11979.0
2015-01-13,5.19,5.2,5.15,5.195,20194.0
2015-01-14,5.205,5.205,4.855,5.085,63302.0
2015-01-15,4.975,5.27,4.975,5.205,39285.0
2015-01-16,5.245,5.25,5.215,5.215,11136.0
2015-01-19,5.245,5.325,5.21,5.32,16616.0
2015-01-20,5.28,5.295,5.255,5.255,18242.0
2015-01-21,5.29,5.29,5.19,5.2,42500.0
2015-01-22,5.235,5.235,5.19,5.22,21607.0
2015-01-23,5.225,5.255,5.225,5.235,16176.0
2015-01-26,5.27,5.27,5.165,5.22,15337.0
2015-01-27,5.195,5.255,5.195,5.215,15822.0
2015-01-28,5.225,5.265,5.225,5.25,5492.0
2015-01-29,5.245,5.26,5.225,5.235,17734.0
2015-01-30,5.215,5.245,5.18,5.21,25981.0
2015-02-02,5.185,5.235,5.185,5.225,19032.0
2015-02-03,5.225,5.225,5.145,5.17,33499.0
2015-02-04,5.18,5.18,5.16,5.18,28318.0
2015-02-05,5.18,5.18,5.15,5.18,36660.0
2015-02-06,5.18,5.215,5.175,5.175,48583.0
2015-02-09,5.175,5.225,5.175,5.22,11767.0
2015-02-10,5.215,5.25,5.15,5.245,20889.0
2015-02-11,5.245,5.245,5.18,5.18,12597.0
2015-02-12,5.18,5.265,5.17,5.23,28622.0
2015-02-13,5.29,5.315,5.245,5.315,16511.0
2015-02-17,5.31,5.31,5.255,5.27,34194.0
2015-02-18,5.275,5.3,5.245,5.275,16303.0
2015-02-19,5.29,5.355,5.275,5.305,23043.0
2015-02-20,5.26,5.305,5.26,5.28,15389.0
2015-02-23,5.3,5.335,5.245,5.29,30836.0
2015-02-24,5.255,5.31,5.255,5.3,21643.0
2015-02-25,5.33,5.33,5.28,5.29,10774.0
2015-02-26,5.325,5.325,5.265,5.27,22218.0
2015-02-27,5.265,5.295,5.235,5.265,80037.0
2015-03-02,5.26,5.285,5.24,5.26,17184.0
2015-03-03,5.24,5.285,5.24,5.28,5583.0
2015-03-04,5.285,5.3,5.265,5.3,19924.0
2015-03-05,5.3,5.3,5.265,5.285,185217.0
2015-03-06,5.29,5.29,5.25,5.29,20666.0
2015-03-09,5.29,5.3,5.245,5.245,16426.0
2015-03-10,5.26,5.295,5.245,5.275,18962.0
2015-03-11,5.275,5.285,5.26,5.27,16184.0
2015-03-12,5.275,5.28,5.26,5.27,6191.0
2015-03-13,5.275,5.275,5.26,5.275,6514.0
2015-03-16,5.275,5.28,5.26,5.27,7614.0
2015-03-17,5.265,5.265,5.23,5.26,23907.0
2015-03-18,5.24,5.28,5.225,5.235,36127.0
2015-03-19,5.245,5.265,5.235,5.24,25826.0
2015-03-20,5.24,5.26,5.225,5.24,10058.0
2015-03-23,5.26,5.26,5.23,5.23,9321.0
2015-03-24,5.235,5.26,5.23,5.24,15968.0
2015-03-25,5.26,5.28,5.24,5.28,15796.0
2015-03-26,5.28,5.315,5.26,5.28,17977.0
2015-03-27,5.33,5.35,5.295,5.295,5209.0
2015-03-30,5.325,5.35,5.29,5.34,16957.0
2015-03-31,5.355,5.375,5.335,5.335,8878.0
2015-04-01,5.375,5.405,5.325,5.325,12419.0
2015-04-02,5.325,5.325,5.28,5.285,12064.0
2015-04-06,5.295,5.39,5.295,5.36,14231.0
2015-04-07,5.36,5.37,5.335,5.35,6828.0
2015-04-08,5.335,5.35,5.335,5.34,10457.0
2015-04-09,5.35,5.37,5.335,5.36,14042.0
2015-04-10,5.375,5.375,5.325,5.325,15548.0
2015-04-13,5.32,5.33,5.295,5.32,2617.0
2015-04-14,5.31,5.325,5.295,5.31,8666.0
2015-04-15,5.315,5.36,5.295,5.295,29158.0
2015-04-16,5.31,5.31,5.275,5.31,7448.0
2015-04-17,5.31,5.315,5.29,5.295,12376.0
2015-04-20,5.32,5.355,5.32,5.325,13340.0
2015-04-21,5.35,5.36,5.33,5.36,26208.0
2015-04-22,5.36,5.415,5.36,5.41,17947.0
2015-04-23,5.425,5.44,5.385,5.41,42705.0
2015-04-24,5.425,5.44,5.415,5.43,18548.0
2015-04-27,5.4,5.445,5.395,5.395,22199.0
2015-04-28,5.455,5.47,5.425,5.46,8749.0
2015-04-29,5.47,5.48,5.44,5.46,15754.0
2015-04-30,5.475,5.5,5.44,5.485,16034.0
2015-05-01,5.495,5.545,5.465,5.465,14989.0
2015-05-04,5.48,5.5,5.45,5.47,14522.0
2015-05-05,5.5,5.5,5.46,5.485,7699.0
2015-05-06,5.475,5.6,5.42,5.425,46841.0
2015-05-07,5.425,5.465,5.425,5.445,8224.0
2015-05-08,5.445,5.515,5.445,5.49,5331.0
2015-05-11,5.5,5.52,5.48,5.48,16739.0
2015-05-12,5.5,5.5,5.46,5.46,16638.0
2015-05-13,5.5,5.5,5.445,5.445,17461.0
2015-05-14,5.495,5.56,5.445,5.445,15776.0
2015-05-15,5.505,5.505,5.415,5.435,13238.0
2015-05-19,5.43,5.465,5.39,5.465,13396.0
2015-05-20,5.5,5.54,5.485,5.51,18358.0
2015-05-21,5.55,5.55,5.52,5.525,15031.0
2015-05-22,5.555,5.56,5.465,5.465,35841.0
2015-05-25,5.54,5.56,5.51,5.56,16721.0
2015-05-26,5.57,5.595,5.505,5.595,31191.0
2015-05-27,5.62,5.62,5.57,5.59,12064.0
2015-05-28,5.595,5.595,5.54,5.54,17022.0
2015-05-29,5.57,5.635,5.54,5.56,8655.0
2015-06-01,5.595,5.625,5.54,5.595,14687.0
2015-06-02,5.625,5.625,5.565,5.595,18885.0
2015-06-03,5.58,5.615,5.57,5.58,16361.0
2015-06-04,5.595,5.595,5.56,5.565,19856.0
2015-06-05,5.57,5.58,5.54,5.555,8095.0
2015-06-08,5.56,5.565,5.505,5.545,20190.0
2015-06-09,5.555,5.58,5.505,5.55,13833.0
2015-06-10,5.57,5.575,5.515,5.55,15894.0
2015-06-11,5.575,5.575,5.515,5.54,13270.0
2015-06-12,5.535,5.565,5.52,5.545,22719.0
2015-06-15,5.565,5.59,5.54,5.575,4259.0
2015-06-16,5.595,5.605,5.54,5.54,18850.0
2015-06-17,5.565,5.575,5.54,5.55,27300.0
2015-06-18,5.575,5.59,5.535,5.58,16916.0
2015-06-19,5.575,5.595,5.56,5.56,25366.0
2015-06-22,5.59,5.615,5.56,5.58,19280.0
2015-06-23,5.61,5.665,5.58,5.645,36588.0
2015-06-24,5.665,5.7,5.645,5.675,25753.0
2015-06-25,5.675,5.68,5.625,5.65,26039.0
2015-06-26,5.685,5.7,5.665,5.69,18214.0
2015-06-29,5.625,5.675,5.58,5.59,14293.0
2015-06-30,5.61,5.68,5.595,5.625,12250.0
2015-07-02,5.675,5.675,5.625,5.64,14564.0
2015-07-03,5.675,5.7,5.645,5.675,11465.0
2015-07-06,5.68,5.685,5.665,5.67,14941.0
2015-07-07,5.68,5.68,5.66,5.66,28478.0
2015-07-08,5.595,5.68,5.595,5.66,49475.0
2015-07-09,5.64,5.675,5.615,5.615,26453.0
2015-07-10,5.645,5.645,5.595,5.595,16316.0
2015-07-13,5.555,5.595,5.515,5.575,71074.0
2015-07-14,5.575,5.585,5.515,5.515,35742.0
2015-07-15,5.535,5.535,5.395,5.43,50021.0
2015-07-16,5.435,5.46,5.41,5.41,29779.0
2015-07-17,5.435,5.56,5.43,5.555,21362.0
2015-07-20,5.57,5.61,5.545,5.61,11430.0
2015-07-21,5.645,5.655,5.585,5.615,14933.0
2015-07-22,5.63,5.67,5.63,5.645,24138.0
2015-07-23,5.605,5.675,5.595,5.65,25796.0
2015-07-24,5.615,5.685,5.615,5.685,14319.0
2015-07-27,5.665,5.675,5.595,5.605,15738.0
2015-07-28,5.6,5.6,5.51,5.555,27613.0
2015-07-29,5.555,5.605,5.475,5.585,18770.0
2015-07-30,5.625,5.63,5.59,5.625,6927.0
2015-07-31,5.59,5.65,5.58,5.625,19609.0
2015-08-04,5.66,5.67,5.57,5.6,19245.0
2015-08-05,5.58,5.635,5.53,5.565,18049.0
2015-08-06,5.58,5.63,5.4,5.59,14562.0
2015-08-07,5.66,5.66,5.425,5.61,11519.0
2015-08-10,5.585,5.615,5.565,5.565,8601.0
2015-08-11,5.57,5.6,5.53,5.565,20506.0
2015-08-12,5.55,5.615,5.505,5.615,11456.0
2015-08-13,5.605,5.61,5.545,5.55,10937.0
2015-08-14,5.56,5.6,5.555,5.6,2780.0
2015-08-17,5.605,5.605,5.56,5.59,10659.0
2015-08-18,5.595,5.595,5.52,5.535,14204.0
2015-08-19,5.555,5.555,5.455,5.47,27559.0
2015-08-20,5.47,5.47,5.39,5.44,17735.0
2015-08-21,5.42,5.425,5.36,5.415,35591.0
2015-08-24,5.335,5.415,5.025,5.33,54663.0
2015-08-25,5.34,5.545,5.335,5.485,26008.0
2015-08-26,5.47,5.495,5.365,5.385,25635.0
2015-08-27,5.45,5.56,5.41,5.56,13368.0
2015-08-28,5.57,5.59,5.54,5.59,13624.0
2015-08-31,5.545,5.63,5.545,5.595,22850.0
2015-09-01,5.595,5.605,5.415,5.495,12064.0
2015-09-02,5.47,5.595,5.435,5.595,18048.0
2015-09-03,5.55,5.575,5.545,5.56,10270.0
2015-09-04,5.56,5.595,5.46,5.495,11655.0
2015-09-08,5.545,5.545,5.485,5.51,5394.0
2015-09-09,5.525,5.57,5.46,5.47,19412.0
2015-09-10,5.51,5.545,5.465,5.505,6960.0
2015-09-11,5.5,5.55,5.5,5.525,9512.0
2015-09-14,5.51,5.565,5.465,5.565,10086.0
2015-09-15,5.565,5.565,5.5,5.545,8872.0
2015-09-16,5.475,5.595,5.46,5.555,47457.0
2015-09-17,5.565,5.61,5.55,5.595,28272.0
2015-09-18,5.59,5.685,5.56,5.595,21487.0
2015-09-21,5.645,5.645,5.575,5.605,16669.0
2015-09-22,5.605,5.605,5.575,5.595,16237.0
2015-09-23,5.59,5.59,5.56,5.575,4873.0
2015-09-24,5.575,5.575,5.485,5.515,13154.0
2015-09-25,5.54,5.595,5.5,5.56,8171.0
2015-09-28,5.575,5.575,5.485,5.52,8994.0
2015-09-29,5.5,5.565,5.495,5.535,12587.0
2015-09-30,5.535,5.68,5.515,5.625,16869.0
2015-10-01,5.635,5.65,5.565,5.585,2383.0
2015-10-02,5.585,5.585,5.565,5.585,3870.0
2015-10-05,5.57,5.635,5.57,5.575,19497.0
2015-10-06,5.585,5.655,5.575,5.655,15735.0
2015-10-07,5.65,5.695,5.575,5.67,21629.0
2015-10-08,5.685,5.685,5.61,5.615,3200.0
2015-10-09,5.675,5.695,5.59,5.59,17560.0
2015-10-13,5.615,5.685,5.58,5.585,13724.0
2015-10-14,5.62,5.62,5.54,5.58,10617.0
2015-10-15,5.595,5.63,5.575,5.6,11544.0
2015-10-16,5.62,5.62,5.55,5.59,12786.0
2015-10-19,5.585,5.605,5.58,5.595,6786.0
2015-10-20,5.605,5.635,5.585,5.635,18291.0
2015-10-21,5.655,5.655,5.635,5.635,4607.0
2015-10-22,5.635,5.67,5.61,5.665,18245.0
2015-10-23,5.655,5.68,5.62,5.635,9276.0
2015-10-26,5.68,5.68,5.635,5.645,16830.0
2015-10-27,5.635,5.67,5.625,5.64,13867.0
2015-10-28,5.67,5.71,5.635,5.65,13695.0
2015-10-29,5.73,5.735,5.645,5.71,26059.0
2015-10-30,5.675,5.705,5.655,5.67,24705.0
2015-11-02,5.635,5.735,5.635,5.68,14530.0
2015-11-03,5.695,5.715,5.655,5.67,19505.0
2015-11-04,5.69,5.71,5.65,5.66,15585.0
2015-11-05,5.675,5.7,5.645,5.67,5276.0
2015-11-06,5.69,5.705,5.67,5.68,11761.0
2015-11-09,5.725,5.725,5.67,5.705,192425.0
2015-11-10,5.72,5.73,5.7,5.715,10428.0
2015-11-11,5.755,5.875,5.7,5.73,26548.0
2015-11-12,5.76,5.785,5.68,5.755,16280.0
2015-11-13,5.745,5.795,5.715,5.725,9810.0
2015-11-16,5.76,5.76,5.66,5.76,17822.0
2015-11-17,5.765,5.835,5.71,5.78,42337.0
2015-11-18,5.785,5.785,5.755,5.77,16259.0
2015-11-19,5.765,5.77,5.73,5.77,12628.0
2015-11-20,5.78,5.785,5.715,5.72,27215.0
2015-11-23,5.73,5.81,5.73,5.74,45247.0
2015-11-24,5.68,5.785,5.675,5.74,22614.0
2015-11-25,5.76,5.91,5.715,5.825,65101.0
2015-11-26,5.89,5.925,5.82,5.825,18498.0
2015-11-27,5.87,5.905,5.805,5.825,27627.0
2015-11-30,5.795,5.895,5.735,5.79,40364.0
2015-12-01,5.875,5.875,5.775,5.8,17910.0
2015-12-02,5.78,5.88,5.78,5.85,7970.0
2015-12-03,5.865,5.88,5.8,5.825,17647.0
2015-12-04,5.815,5.885,5.79,5.885,23361.0
2015-12-07,5.9,5.9,5.785,5.885,40838.0
2015-12-08,5.88,5.88,5.805,5.875,22590.0
2015-12-09,5.87,5.9,5.845,5.87,15656.0
2015-12-10,5.89,5.94,5.83,5.93,34903.0
2015-12-11,5.92,5.97,5.84,5.85,34309.0
2015-12-14,5.865,5.885,5.77,5.82,43651.0
2015-12-15,5.81,5.885,5.735,5.835,38625.0
2015-12-16,5.865,5.94,5.82,5.91,37319.0
2015-12-17,5.91,5.96,5.825,5.96,49653.0
2015-12-18,5.925,6.095,5.89,5.965,54373.0
2015-12-21,6.025,6.04,5.915,5.985,50164.0
2015-12-22,5.985,6.0,5.91,5.985,30281.0
2015-12-23,5.94,6.025,5.93,5.995,23654.0
2015-12-24,5.96,6.025,5.935,5.98,12587.0
2015-12-29,6.065,6.095,6.02,6.02,25314.0
2015-12-30,6.02,6.02,5.88,5.885,4730.0
2015-12-31,5.91,5.95,5.885,5.885,5207.0
2016-01-04,5.925,6.03,5.855,5.94,16092.0
2016-01-05,5.945,6.03,5.915,5.945,19770.0
2016-01-06,5.945,5.98,5.905,5.925,17907.0
2016-01-07,5.925,6.01,5.9,5.925,39155.0
2016-01-08,5.895,5.945,5.88,5.93,10335.0
2016-01-11,5.93,5.96,5.89,5.895,22931.0
2016-01-12,5.89,5.99,5.875,5.89,17447.0
2016-01-13,5.88,6.015,5.88,5.96,31575.0
2016-01-14,5.92,5.925,5.875,5.875,22891.0
2016-01-15,5.89,5.89,5.72,5.725,44454.0
2016-01-18,5.695,5.745,5.6,5.715,43567.0
2016-01-19,5.76,5.82,5.76,5.815,23209.0
2016-01-20,5.815,5.83,5.71,5.745,22243.0
2016-01-21,5.76,5.95,5.76,5.85,27595.0
2016-01-22,5.82,6.015,5.82,5.985,43864.0
2016-01-25,5.97,5.98,5.93,5.95,25309.0
2016-01-26,5.97,5.98,5.94,5.94,17662.0
2016-01-27,5.96,6.02,5.96,5.965,19563.0
2016-01-28,6.005,6.045,5.985,6.03,32307.0
2016-01-29,6.015,6.065,6.015,6.05,22051.0
2016-02-01,6.03,6.06,5.965,6.025,35965.0
2016-02-02,6.015,6.03,6.015,6.025,15508.0
2016-02-03,6.025,6.07,6.015,6.05,20512.0
2016-02-04,6.03,6.03,6.01,6.03,19535.0
2016-02-05,6.03,6.03,5.985,6.01,16615.0
2016-02-08,6.03,6.03,5.95,6.005,14883.0
2016-02-09,6.01,6.155,6.0,6.1,51806.0
2016-02-10,6.08,6.16,6.03,6.085,45326.0
2016-02-11,6.08,6.125,6.04,6.075,49324.0
2016-02-12,6.105,6.105,6.015,6.075,48745.0
2016-02-16,6.09,6.095,6.03,6.03,9316.0
2016-02-17,6.08,6.08,6.045,6.065,11059.0
2016-02-18,6.07,6.08,6.01,6.045,29202.0
2016-02-19,6.04,6.065,6.015,6.065,11241.0
2016-02-22,6.08,6.095,6.055,6.085,23052.0
2016-02-23,6.04,6.095,6.04,6.085,10339.0
2016-02-24,6.04,6.085,6.03,6.075,17470.0
2016-02-25,6.05,6.13,6.02,6.115,59126.0
2016-02-26,6.095,6.11,6.035,6.09,21615.0
2016-02-29,6.095,6.13,6.07,6.13,12870.0
2016-03-01,6.14,6.14,6.095,6.11,14118.0
2016-03-02,6.115,6.15,6.07,6.13,31958.0
2016-03-03,6.14,6.14,6.1,6.135,21799.0
2016-03-04,6.135,6.14,6.11,6.115,11065.0
2016-03-07,6.14,6.15,6.08,6.15,19126.0
2016-03-08,6.145,6.15,6.115,6.125,5715.0
2016-03-09,6.135,6.145,6.11,6.145,6733.0
2016-03-10,6.135,6.155,6.11,6.15,33014.0
2016-03-11,6.15,6.15,6.115,6.15,12217.0
2016-03-14,6.115,6.16,6.115,6.16,36503.0
2016-03-15,6.15,6.175,6.125,6.16,19426.0
2016-03-16,6.15,6.185,6.15,6.18,18221.0
2016-03-17,6.18,6.215,6.18,6.185,20901.0
2016-03-18,6.215,6.22,6.16,6.19,23411.0
2016-03-21,6.175,6.22,6.13,6.13,20480.0
2016-03-22,6.14,6.2,6.14,6.175,10905.0
2016-03-23,6.155,6.225,6.155,6.21,6867.0
2016-03-24,6.215,6.22,6.14,6.205,15143.0
2016-03-28,6.185,6.185,6.14,6.18,17247.0
2016-03-29,6.165,6.275,6.165,6.245,10809.0
2016-03-30,6.24,6.355,6.235,6.235,23890.0
2016-03-31,6.085,6.13,6.01,6.11,210710.0
2016-04-01,6.13,6.13,6.08,6.105,43031.0
2016-04-04,6.115,6.12,6.105,6.12,57054.0
2016-04-05,6.12,6.135,6.07,6.135,26031.0
2016-04-06,6.145,6.15,6.095,6.145,26827.0
2016-04-07,6.11,6.225,6.095,6.2,52571.0
2016-04-08,6.175,6.195,6.125,6.165,25814.0
2016-04-11,6.195,6.195,6.11,6.13,26806.0
2016-04-12,6.105,6.15,6.09,6.14,55045.0
2016-04-13,6.1,6.14,6.075,6.13,41304.0
2016-04-14,6.095,6.135,6.075,6.08,77340.0
2016-04-15,6.1,6.125,6.07,6.1,28750.0
2016-04-18,6.1,6.105,6.065,6.09,16446.0
2016-04-19,6.085,6.085,6.055,6.07,62686.0
2016-04-20,6.08,6.105,6.06,6.105,34606.0
2016-04-21,6.08,6.105,6.04,6.075,40440.0
2016-04-22,6.075,6.105,6.055,6.055,20785.0
2016-04-25,6.085,6.085,6.035,6.08,25215.0
2016-04-26,6.1,6.145,6.08,6.13,60101.0
2016-04-27,6.12,6.165,6.11,6.125,49179.0
2016-04-28,6.135,6.165,6.135,6.145,24060.0
2016-04-29,6.14,6.16,6.1,6.115,28535.0
2016-05-02,6.13,6.155,6.12,6.145,52951.0
2016-05-03,6.15,6.165,6.14,6.145,45725.0
2016-05-04,6.165,6.19,6.115,6.18,27292.0
2016-05-05,6.19,6.245,6.18,6.21,49975.0
2016-05-06,6.195,6.215,6.14,6.205,22790.0
2016-05-09,6.21,6.23,6.19,6.195,15417.0
2016-05-10,6.21,6.245,6.205,6.225,29525.0
2016-05-11,6.245,6.245,6.18,6.18,34626.0
2016-05-12,6.215,6.235,6.17,6.22,27147.0
2016-05-13,6.21,6.245,6.185,6.24,23663.0
2016-05-16,6.245,6.26,6.235,6.25,34647.0
2016-05-17,6.255,6.255,6.175,6.19,67311.0
2016-05-18,6.165,6.21,6.155,6.165,28149.0
2016-05-19,6.175,6.235,6.175,6.225,18005.0
2016-05-20,6.21,6.24,6.21,6.24,26121.0
2016-05-24,6.24,6.255,6.24,6.255,23189.0
2016-05-25,6.245,6.31,6.235,6.3,43709.0
2016-05-26,6.285,6.38,6.265,6.355,67846.0
2016-05-27,6.38,6.445,6.355,6.395,32445.0
2016-05-30,6.41,6.415,6.37,6.37,36922.0
2016-05-31,6.39,6.415,6.37,6.395,29162.0
2016-06-01,6.405,6.415,6.38,6.41,23260.0
2016-06-02,6.415,6.465,6.405,6.455,53274.0
2016-06-03,6.45,6.465,6.415,6.46,40233.0
2016-06-06,6.465,6.465,6.395,6.46,48419.0
2016-06-07,6.45,6.45,6.395,6.44,30461.0
2016-06-08,6.415,6.44,6.375,6.395,24632.0
2016-06-09,6.405,6.41,6.365,6.4,33902.0
2016-06-10,6.405,6.415,6.35,6.37,22990.0
2016-06-13,6.38,6.39,6.35,6.37,24027.0
2016-06-14,6.39,6.39,6.375,6.385,39516.0
2016-06-15,6.39,6.49,6.375,6.465,38482.0
2016-06-16,6.485,6.485,6.43,6.445,19362.0
2016-06-17,6.45,6.475,6.425,6.445,18122.0
2016-06-20,6.465,6.56,6.395,6.44,74610.0
2016-06-21,6.51,6.51,6.425,6.485,42447.0
2016-06-22,6.495,6.51,6.45,6.47,44550.0
2016-06-23,6.505,6.52,6.47,6.52,28562.0
2016-06-24,6.42,6.55,6.38,6.515,52175.0
2016-06-27,6.52,6.535,6.445,6.47,38441.0
2016-06-28,6.5,6.59,6.5,6.565,39050.0
2016-06-29,6.57,6.65,6.55,6.6,33418.0
2016-06-30,6.605,6.64,6.59,6.625,22757.0
2016-07-04,6.585,6.635,6.585,6.615,16017.0
2016-07-05,6.62,6.64,6.605,6.615,19297.0
2016-07-06,6.625,6.625,6.575,6.585,16052.0
2016-07-07,6.62,6.635,6.58,6.605,15757.0
2016-07-08,6.62,6.695,6.6,6.62,19394.0
2016-07-11,6.615,6.66,6.605,6.62,15850.0
2016-07-12,6.6,6.66,6.6,6.655,25592.0
2016-07-13,6.655,6.66,6.615,6.635,40470.0
2016-07-14,6.665,6.69,6.62,6.65,35825.0
2016-07-15,6.675,6.68,6.62,6.68,29211.0
2016-07-18,6.69,6.73,6.685,6.72,33450.0
2016-07-19,6.705,6.76,6.695,6.735,53326.0
2016-07-20,6.73,6.74,6.675,6.69,38968.0
2016-07-21,6.71,6.71,6.575,6.64,40514.0
2016-07-22,6.65,6.695,6.605,6.64,40576.0
2016-07-25,6.655,6.715,6.625,6.675,42687.0
2016-07-26,6.705,6.705,6.62,6.675,38126.0
2016-07-27,6.695,6.71,6.575,6.63,34466.0
2016-07-28,6.635,6.685,6.585,6.615,22753.0
2016-07-29,6.655,6.665,6.595,6.655,26804.0
2016-08-02,6.675,6.7,6.62,6.695,36656.0
2016-08-03,6.7,6.72,6.64,6.695,35570.0
2016-08-04,6.72,6.735,6.66,6.66,22155.0
2016-08-05,6.705,6.725,6.665,6.725,21963.0
2016-08-08,6.74,6.74,6.685,6.705,39530.0
2016-08-09,6.685,6.735,6.66,6.71,39168.0
2016-08-10,6.72,6.72,6.66,6.66,38328.0
2016-08-11,6.67,6.695,6.63,6.66,36186.0
2016-08-12,6.68,6.68,6.635,6.655,31584.0
2016-08-15,6.68,6.75,6.65,6.74,39013.0
2016-08-16,6.735,6.735,6.665,6.685,24662.0
2016-08-17,6.685,6.75,6.685,6.73,18904.0
2016-08-18,6.75,6.75,6.69,6.695,20404.0
2016-08-19,6.765,6.765,6.665,6.665,28532.0
2016-08-22,6.71,6.715,6.645,6.65,19583.0
2016-08-23,6.64,6.71,6.64,6.695,29342.0
2016-08-24,6.665,6.705,6.66,6.67,16977.0
2016-08-25,6.665,6.69,6.625,6.635,40403.0
2016-08-26,6.665,6.67,6.625,6.64,26522.0
2016-08-29,6.675,6.71,6.66,6.66,20975.0
2016-08-30,6.65,6.7,6.63,6.635,52722.0
2016-08-31,6.64,6.685,6.535,6.59,38850.0
2016-09-01,6.61,6.67,6.555,6.595,37620.0
2016-09-02,6.64,6.725,6.605,6.665,24550.0
2016-09-06,6.65,6.705,6.595,6.615,16498.0
2016-09-07,6.65,6.675,6.575,6.625,41293.0
2016-09-08,6.62,6.68,6.58,6.625,35506.0
2016-09-09,6.66,6.7,6.605,6.65,19561.0
2016-09-12,6.655,6.685,6.635,6.645,23662.0
2016-09-13,6.6,6.695,6.6,6.63,36101.0
2016-09-14,6.575,6.675,6.575,6.61,31643.0
2016-09-15,6.63,6.695,6.6,6.67,32178.0
2016-09-16,6.69,6.71,6.67,6.695,16920.0
2016-09-19,6.705,6.765,6.7,6.715,36860.0
2016-09-20,6.72,6.75,6.705,6.725,19652.0
2016-09-21,6.735,6.785,6.68,6.73,33086.0
2016-09-22,6.75,6.785,6.74,6.78,32253.0
2016-09-23,6.795,6.82,6.78,6.81,61687.0
2016-09-26,6.815,6.82,6.795,6.82,56043.0
2016-09-27,6.815,6.82,6.795,6.805,35115.0
2016-09-28,6.835,6.84,6.79,6.82,23276.0
2016-09-29,6.815,6.835,6.76,6.78,35476.0
2016-09-30,6.79,6.81,6.775,6.79,11880.0
2016-10-03,6.79,6.835,6.78,6.82,36052.0
2016-10-04,6.825,6.85,6.815,6.825,34540.0
2016-10-05,6.835,6.845,6.76,6.8,53063.0
2016-10-06,6.78,6.78,6.68,6.72,36934.0
2016-10-07,6.72,6.76,6.72,6.74,10775.0
2016-10-11,6.775,6.785,6.75,6.76,24928.0
2016-10-12,6.76,6.775,6.72,6.72,30466.0
2016-10-13,6.75,6.755,6.685,6.73,25980.0
2016-10-14,6.735,6.765,6.715,6.765,31882.0
2016-10-17,6.76,6.79,6.72,6.785,27885.0
2016-10-18,6.8,6.8,6.74,6.78,37470.0
2016-10-19,6.78,6.81,6.745,6.805,36099.0
2016-10-20,6.76,6.81,6.76,6.8,23506.0
2016-10-21,6.765,6.81,6.765,6.81,30337.0
2016-10-24,6.81,6.835,6.8,6.8,109764.0
2016-10-25,6.83,6.835,6.76,6.835,24773.0
2016-10-26,6.83,6.86,6.81,6.815,32110.0
2016-10-27,6.805,6.875,6.805,6.86,18933.0
2016-10-28,6.865,6.875,6.805,6.805,33306.0
2016-10-31,6.805,6.845,6.79,6.805,13397.0
2016-11-01,6.825,6.895,6.8,6.81,28730.0
2016-11-02,6.835,6.84,6.78,6.78,20049.0
2016-11-03,6.775,6.815,6.76,6.76,16223.0
2016-11-04,6.75,6.79,6.675,6.7,39938.0
2016-11-07,6.745,6.745,6.665,6.675,27277.0
2016-11-08,6.66,6.75,6.61,6.75,40330.0
2016-11-09,6.67,6.84,6.67,6.835,28238.0
2016-11-10,6.815,6.845,6.7,6.805,38891.0
2016-11-11,6.79,6.825,6.725,6.805,16570.0
2016-11-14,6.75,6.845,6.75,6.755,25144.0
2016-11-15,6.77,6.845,6.74,6.795,25998.0
2016-11-16,6.83,6.835,6.725,6.775,23758.0
2016-11-17,6.865,6.865,6.765,6.8,12540.0
2016-11-18,6.835,6.855,6.705,6.795,35770.0
2016-11-21,6.8,6.845,6.775,6.8,14772.0
2016-11-22,6.81,6.825,6.765,6.795,22451.0
2016-11-23,6.795,6.85,6.78,6.785,17541.0
2016-11-24,6.775,6.835,6.775,6.8,16535.0
2016-11-25,6.8,6.855,6.8,6.845,15954.0
2016-11-28,6.88,6.88,6.79,6.86,14005.0
2016-11-29,6.885,6.89,6.83,6.85,15888.0
2016-11-30,6.855,6.885,6.77,6.855,7300.0
2016-12-01,6.86,6.865,6.765,6.855,16630.0
2016-12-02,6.85,6.91,6.835,6.895,31682.0
2016-12-05,6.905,6.91,6.845,6.88,26444.0
2016-12-06,6.845,6.915,6.84,6.885,14909.0
2016-12-07,6.885,6.895,6.835,6.86,20300.0
2016-12-08,6.86,6.89,6.8,6.885,18987.0
2016-12-09,6.85,6.925,6.835,6.91,32499.0
2016-12-12,6.905,6.93,6.89,6.92,22188.0
2016-12-13,6.91,6.935,6.905,6.935,30048.0
2016-12-14,6.93,6.935,6.905,6.93,27499.0
2016-12-15,6.93,6.935,6.91,6.93,27561.0
2016-12-16,6.935,7.01,6.895,6.96,33599.0
2016-12-19,6.965,7.02,6.91,6.985,39930.0
2016-12-20,6.975,7.01,6.965,7.005,18729.0
2016-12-21,7.005,7.005,6.935,6.97,22429.0
2016-12-22,6.97,6.985,6.915,6.97,25322.0
2016-12-23,6.945,6.975,6.905,6.95,23000.0
2016-12-28,7.015,7.015,6.89,6.89,26914.0
2016-12-29,6.885,6.91,6.865,6.88,20602.0
2016-12-30,6.89,6.91,6.865,6.87,14862.0
2017-01-03,6.885,6.935,6.865,6.895,36827.0
2017-01-04,6.895,6.91,6.865,6.87,38360.0
2017-01-05,6.875,6.905,6.87,6.88,30289.0
2017-01-06,6.905,6.915,6.885,6.9,16173.0
2017-01-09,6.905,6.915,6.87,6.875,21230.0
2017-01-10,6.89,6.915,6.87,6.905,23620.0
2017-01-11,6.915,6.92,6.865,6.875,36171.0
2017-01-12,6.89,6.895,6.865,6.895,15235.0
2017-01-13,6.875,6.91,6.875,6.905,32092.0
2017-01-16,6.905,6.945,6.88,6.925,17225.0
2017-01-17,6.92,6.955,6.9,6.935,21739.0
2017-01-18,6.925,6.985,6.915,6.985,20680.0
2017-01-19,6.975,7.015,6.94,7.01,20841.0
2017-01-20,7.03,7.05,7.015,7.025,19945.0
2017-01-23,7.04,7.05,7.02,7.04,16345.0
2017-01-24,7.04,7.04,7.015,7.025,20800.0
2017-01-25,7.01,7.03,7.01,7.03,25531.0
2017-01-26,7.035,7.04,7.01,7.015,25545.0
2017-01-27,7.055,7.06,7.03,7.05,31520.0
2017-01-30,7.06,7.06,6.98,7.035,42647.0
2017-01-31,7.035,7.04,7.005,7.01,17427.0
2017-02-01,7.01,7.055,6.995,7.02,23698.0
2017-02-02,7.01,7.055,7.01,7.04,21887.0
2017-02-03,7.015,7.045,6.99,7.04,22460.0
2017-02-06,7.04,7.04,7.005,7.04,20706.0
2017-02-07,7.015,7.09,7.005,7.09,39700.0
2017-02-08,7.04,7.08,7.04,7.08,8781.0
2017-02-09,7.075,7.1,7.065,7.1,16289.0
2017-02-10,7.065,7.115,7.06,7.11,16222.0
2017-02-13,7.08,7.15,7.08,7.13,18388.0
2017-02-14,7.185,7.185,7.105,7.105,17176.0
2017-02-15,7.125,7.19,7.11,7.125,20958.0
2017-02-16,7.145,7.18,7.09,7.11,21507.0
2017-02-17,7.1,7.155,7.055,7.06,34398.0
2017-02-21,7.08,7.21,7.075,7.115,26043.0
2017-02-22,7.125,7.175,7.055,7.12,17727.0
2017-02-23,7.155,7.155,7.095,7.145,12469.0
2017-02-24,7.19,7.215,7.135,7.17,19868.0
2017-02-27,7.21,7.21,7.095,7.18,21402.0
2017-02-28,7.195,7.205,7.145,7.145,24826.0
2017-03-01,7.17,7.305,7.13,7.21,37693.0
2017-03-02,7.265,7.265,7.165,7.165,16815.0
2017-03-03,7.195,7.22,7.16,7.2,12147.0
2017-03-06,7.22,7.29,7.14,7.275,26783.0
2017-03-07,7.295,7.295,7.235,7.265,22543.0
2017-03-08,7.245,7.305,7.245,7.295,20739.0
2017-03-09,7.115,7.155,7.09,7.145,164372.0
2017-03-10,7.12,7.155,7.12,7.12,31355.0
2017-03-13,7.145,7.145,7.11,7.12,27352.0
2017-03-14,7.135,7.14,7.08,7.13,23174.0
2017-03-15,7.09,7.13,7.09,7.12,20029.0
2017-03-16,7.12,7.125,7.09,7.12,17505.0
2017-03-17,7.12,7.12,7.09,7.105,9963.0
2017-03-20,7.11,7.11,7.085,7.11,11842.0
2017-03-21,7.085,7.11,7.02,7.095,26610.0
2017-03-22,7.09,7.09,7.02,7.07,36716.0
2017-03-23,7.045,7.11,7.045,7.08,30518.0
2017-03-24,7.09,7.105,7.035,7.065,44652.0
2017-03-27,7.09,7.105,7.035,7.09,34649.0
2017-03-28,7.095,7.125,7.055,7.105,44774.0
2017-03-29,7.13,7.155,7.08,7.12,49058.0
2017-03-30,7.12,7.12,7.04,7.06,26308.0
2017-03-31,7.045,7.1,7.045,7.075,16606.0
2017-04-03,7.08,7.13,7.065,7.095,47940.0
2017-04-04,7.105,7.105,7.07,7.105,33331.0
2017-04-05,7.12,7.13,7.07,7.105,60737.0
2017-04-06,7.11,7.125,7.07,7.105,25027.0
2017-04-07,7.1,7.105,7.065,7.105,10011.0
2017-04-10,7.1,7.105,7.07,7.095,23993.0
2017-04-11,7.1,7.105,7.07,7.09,13575.0
2017-04-12,7.09,7.115,7.08,7.09,20517.0
2017-04-13,7.1,7.105,7.07,7.1,16437.0
2017-04-17,7.095,7.105,7.085,7.105,38373.0
2017-04-18,7.105,7.12,7.07,7.08,31302.0
2017-04-19,7.12,7.13,7.065,7.065,39952.0
2017-04-20,7.09,7.09,6.915,7.02,121987.0
2017-04-21,7.0,7.005,6.94,6.97,35469.0
2017-04-24,6.955,7.105,6.955,7.03,52680.0
2017-04-25,7.035,7.07,7.02,7.065,45075.0
2017-04-26,7.05,7.095,6.9,6.915,122793.0
2017-04-27,6.82,6.865,6.255,6.675,290032.0
2017-04-28,6.605,6.715,6.53,6.655,88632.0
2017-05-01,6.61,6.635,6.34,6.53,117638.0
2017-05-02,6.415,6.575,6.405,6.47,148720.0
2017-05-03,6.455,6.59,6.455,6.555,56684.0
2017-05-04,6.535,6.66,6.525,6.55,56848.0
2017-05-05,6.58,6.635,6.525,6.625,71671.0
2017-05-08,6.52,6.66,6.52,6.61,82573.0
2017-05-09,6.585,6.635,6.56,6.62,54410.0
2017-05-10,6.635,6.68,6.585,6.615,86032.0
2017-05-11,6.595,6.635,6.59,6.615,28741.0
2017-05-12,6.6,6.79,6.6,6.775,52002.0
2017-05-15,6.835,6.84,6.79,6.82,40454.0
2017-05-16,6.84,6.84,6.69,6.8,30499.0
2017-05-17,6.83,6.83,6.655,6.72,40409.0
2017-05-18,6.74,6.745,6.665,6.715,25378.0
2017-05-19,6.685,6.79,6.675,6.76,28642.0
2017-05-23,6.68,6.825,6.68,6.715,21535.0
2017-05-24,6.715,6.79,6.655,6.685,35160.0
2017-05-25,6.715,6.79,6.695,6.765,25068.0
2017-05-26,6.77,6.79,6.72,6.76,33648.0
2017-05-29,6.69,6.81,6.685,6.755,45285.0
2017-05-30,6.755,6.755,6.61,6.655,19662.0
2017-05-31,6.655,6.67,6.575,6.655,48959.0
2017-06-01,6.69,6.71,6.65,6.705,16480.0
2017-06-02,6.685,6.755,6.685,6.745,17155.0
2017-06-05,6.77,6.78,6.66,6.675,24820.0
2017-06-06,6.675,6.725,6.665,6.705,23648.0
2017-06-07,6.715,6.715,6.65,6.685,38654.0
2017-06-08,6.715,6.725,6.64,6.7,24631.0
2017-06-09,6.675,6.775,6.675,6.735,22551.0
2017-06-12,6.78,6.87,6.77,6.82,51710.0
2017-06-13,6.765,6.82,6.74,6.78,21223.0
2017-06-14,6.77,6.79,6.665,6.675,42700.0
2017-06-15,6.7,6.7,6.625,6.675,33721.0
2017-06-16,6.645,6.76,6.645,6.735,33212.0
2017-06-19,6.73,6.755,6.695,6.7,25335.0
2017-06-20,6.715,6.745,6.68,6.68,25416.0
2017-06-21,6.685,6.755,6.685,6.73,13451.0
2017-06-22,6.7,6.805,6.7,6.745,32910.0
2017-06-23,6.775,6.815,6.765,6.815,13499.0
2017-06-26,6.795,6.81,6.68,6.7,60166.0
2017-06-27,6.73,6.825,6.68,6.785,58944.0
2017-06-28,6.815,6.84,6.765,6.81,29268.0
2017-06-29,6.81,6.81,6.775,6.805,15603.0
2017-06-30,6.77,6.845,6.765,6.845,22923.0
2017-07-04,6.835,6.91,6.835,6.865,30334.0
2017-07-05,6.835,6.87,6.78,6.81,29065.0
2017-07-06,6.81,6.89,6.81,6.875,28385.0
2017-07-07,6.88,6.96,6.82,6.875,33185.0
2017-07-10,6.87,6.915,6.795,6.9,30561.0
2017-07-11,6.84,6.99,6.83,6.975,39642.0
2017-07-12,7.005,7.06,6.97,7.015,14489.0
2017-07-13,7.05,7.06,6.98,7.025,20260.0
2017-07-14,7.025,7.025,6.965,7.005,26019.0
2017-07-17,7.0,7.05,7.0,7.005,8596.0
2017-07-18,7.01,7.07,7.01,7.055,14328.0
2017-07-19,7.075,7.115,7.035,7.04,16436.0
2017-07-20,7.04,7.095,7.04,7.05,14003.0
2017-07-21,7.06,7.11,6.955,6.955,32518.0
2017-07-24,6.955,7.04,6.875,6.88,55067.0
2017-07-25,6.895,6.99,6.87,6.97,20487.0
2017-07-26,6.995,7.015,6.905,6.985,14108.0
2017-07-27,7.015,7.04,6.965,7.04,11517.0
2017-07-28,7.035,7.035,6.93,6.985,2981.0
2017-07-31,6.985,7.065,6.985,7.04,35784.0
2017-08-01,7.055,7.15,7.055,7.07,17672.0
2017-08-02,7.07,7.085,6.99,6.99,35758.0
2017-08-03,7.0,7.0,6.895,6.895,37254.0
2017-08-04,6.885,6.93,6.85,6.885,21789.0
2017-08-08,6.905,6.955,6.895,6.94,11213.0
2017-08-09,6.91,6.94,6.86,6.885,50682.0
2017-08-10,6.885,6.89,6.74,6.74,41156.0
2017-08-11,6.775,6.865,6.755,6.84,18254.0
2017-08-14,6.885,6.94,6.815,6.83,21285.0
2017-08-15,6.86,6.875,6.8,6.83,14316.0
2017-08-16,6.84,6.855,6.725,6.725,68642.0
2017-08-17,6.78,6.785,6.74,6.765,21954.0
2017-08-18,6.775,6.78,6.725,6.725,24970.0
2017-08-21,6.725,6.75,6.715,6.73,32728.0
2017-08-22,6.73,6.75,6.72,6.725,46442.0
2017-08-23,6.72,6.75,6.715,6.73,25648.0
2017-08-24,6.75,6.75,6.675,6.69,26646.0
2017-08-25,6.72,6.82,6.7,6.79,85894.0
2017-08-28,6.79,6.81,6.72,6.73,35332.0
2017-08-29,6.765,6.77,6.69,6.695,54872.0
2017-08-30,6.71,6.715,6.61,6.64,43981.0
2017-08-31,6.555,6.63,6.555,6.58,72717.0
2017-09-01,6.595,6.795,6.595,6.61,38694.0
2017-09-05,6.645,6.655,6.48,6.53,49744.0
2017-09-06,6.535,6.56,6.345,6.345,108743.0
2017-09-07,6.38,6.755,6.38,6.685,129739.0
2017-09-08,6.665,6.68,6.605,6.665,31332.0
2017-09-11,6.61,6.645,6.475,6.555,58583.0
2017-09-12,6.545,6.63,6.545,6.56,52950.0
2017-09-13,6.555,6.59,6.475,6.475,66541.0
2017-09-14,6.49,6.61,6.49,6.605,47381.0
2017-09-15,6.59,6.61,6.545,6.595,26119.0
2017-09-18,6.575,6.605,6.515,6.535,19176.0
2017-09-19,6.56,6.595,6.535,6.55,22544.0
2017-09-20,6.565,6.7,6.56,6.635,28644.0
2017-09-21,6.615,6.63,6.435,6.445,106228.0
2017-09-22,6.43,6.49,6.395,6.42,202755.0
2017-09-25,6.43,6.54,6.43,6.5,37549.0
2017-09-26,6.495,6.55,6.49,6.51,29815.0
2017-09-27,6.5,6.555,6.48,6.48,56898.0
2017-09-28,6.51,6.545,6.465,6.535,61845.0
2017-09-29,6.48,6.535,6.47,6.495,44421.0
2017-10-02,6.475,6.575,6.475,6.565,41714.0
2017-10-03,6.57,6.62,6.515,6.53,61338.0
2017-10-04,6.56,6.565,6.505,6.51,21152.0
2017-10-05,6.505,6.575,6.5,6.535,52018.0
2017-10-06,6.545,6.6,6.51,6.545,53512.0
2017-10-10,6.53,6.645,6.53,6.575,51508.0
2017-10-11,6.58,6.655,6.545,6.635,58122.0
2017-10-12,6.61,6.74,6.605,6.68,57435.0
2017-10-13,6.705,6.71,6.63,6.655,46445.0
2017-10-16,6.64,6.705,6.64,6.705,29065.0
2017-10-17,6.68,6.79,6.65,6.65,78525.0
2017-10-18,6.66,6.695,6.61,6.61,39857.0
2017-10-19,6.655,6.655,6.585,6.615,43362.0
2017-10-20,6.6,6.655,6.585,6.63,43124.0
2017-10-23,6.6,6.705,6.6,6.66,41777.0
2017-10-24,6.66,6.7,6.62,6.68,52982.0
2017-10-25,6.7,6.7,6.515,6.665,54879.0
2017-10-26,6.685,6.735,6.615,6.65,69044.0
2017-10-27,6.67,6.69,6.61,6.635,48559.0
2017-10-30,6.65,6.72,6.615,6.705,60911.0
2017-10-31,6.675,6.775,6.67,6.72,48896.0
2017-11-01,6.715,6.715,6.6,6.675,68358.0
2017-11-02,6.65,6.74,6.615,6.625,31387.0
2017-11-03,6.63,6.67,6.575,6.605,32449.0
2017-11-06,6.6,6.62,6.535,6.56,69349.0
2017-11-07,6.515,6.6,6.51,6.56,65027.0
2017-11-08,6.6,6.74,6.585,6.72,62995.0
2017-11-09,6.72,6.8,6.675,6.76,49735.0
2017-11-10,6.78,6.79,6.74,6.75,20938.0
2017-11-13,6.725,6.79,6.72,6.75,29546.0
2017-11-14,6.7,6.745,6.62,6.74,47765.0
2017-11-15,6.695,6.74,6.65,6.74,43271.0
2017-11-16,6.745,6.775,6.7,6.775,51918.0
2017-11-17,6.775,6.82,6.75,6.78,75157.0
2017-11-20,6.755,6.83,6.695,6.74,55371.0
2017-11-21,6.71,6.76,6.705,6.755,17551.0
2017-11-22,6.77,6.775,6.715,6.715,35394.0
2017-11-23,6.725,6.77,6.71,6.74,17344.0
2017-11-24,6.77,6.775,6.69,6.745,35492.0
2017-11-27,6.765,6.8,6.72,6.785,35351.0
2017-11-28,6.8,6.83,6.73,6.8,27832.0
2017-11-29,6.81,6.87,6.785,6.805,23436.0
2017-11-30,6.815,6.845,6.665,6.775,30877.0
2017-12-01,6.775,6.785,6.71,6.75,28162.0
2017-12-04,6.75,6.8,6.735,6.78,19832.0
2017-12-05,6.75,6.78,6.7,6.71,58072.0
2017-12-06,6.73,6.78,6.71,6.745,34149.0
2017-12-07,6.76,6.835,6.745,6.805,36615.0
2017-12-08,6.79,6.855,6.775,6.8,37120.0
2017-12-11,6.77,6.81,6.77,6.81,35822.0
2017-12-12,6.81,6.83,6.785,6.81,25896.0
2017-12-13,6.805,6.855,6.8,6.855,33014.0
2017-12-14,6.85,6.85,6.805,6.81,28116.0
2017-12-15,6.825,6.86,6.81,6.845,29862.0
2017-12-18,6.855,6.895,6.83,6.83,28264.0
2017-12-19,6.86,6.895,6.825,6.825,36149.0
2017-12-20,6.845,6.905,6.83,6.885,29751.0
2017-12-21,6.88,6.915,6.875,6.88,43964.0
2017-12-22,6.875,6.925,6.875,6.925,42269.0
2017-12-27,6.89,7.01,6.89,6.94,47548.0
2017-12-28,7.025,7.05,6.94,6.99,46496.0
2017-12-29,6.965,7.035,6.965,7.02,14076.0
2018-01-02,7.015,7.04,6.985,7.025,25235.0
2018-01-03,7.025,7.1,7.02,7.085,47598.0
2018-01-04,7.06,7.13,7.06,7.095,32052.0
2018-01-05,7.085,7.165,7.085,7.135,35607.0
2018-01-08,7.16,7.18,7.01,7.035,62532.0
2018-01-09,7.03,7.085,7.03,7.07,30208.0
2018-01-10,7.08,7.115,7.035,7.045,37809.0
2018-01-11,7.045,7.1,7.02,7.1,22948.0
2018-01-12,7.105,7.125,7.07,7.12,13988.0
2018-01-15,7.11,7.11,7.06,7.095,23157.0
2018-01-16,7.08,7.135,7.08,7.115,25391.0
2018-01-17,7.12,7.15,7.09,7.14,45248.0
2018-01-18,7.135,7.14,7.085,7.1,37873.0
2018-01-19,7.11,7.125,7.07,7.105,37751.0
2018-01-22,7.085,7.11,7.065,7.065,31983.0
2018-01-23,7.1,7.1,7.02,7.04,42034.0
2018-01-24,7.065,7.12,7.06,7.085,24595.0
2018-01-25,7.065,7.1,7.055,7.055,23097.0
2018-01-26,7.07,7.08,7.01,7.015,29065.0
2018-01-29,7.01,7.035,6.975,6.98,39300.0
2018-01-30,7.01,7.01,6.795,6.935,107537.0
2018-01-31,6.91,7.015,6.91,6.97,21422.0
2018-02-01,7.0,7.0,6.835,6.9,36531.0
2018-02-02,6.845,6.92,6.84,6.87,18837.0
2018-02-05,6.78,6.85,6.745,6.77,74049.0
2018-02-06,6.71,6.88,6.69,6.835,49754.0
2018-02-07,6.795,6.945,6.79,6.905,47700.0
2018-02-08,6.94,6.94,6.775,6.835,46541.0
2018-02-09,6.865,6.875,6.73,6.775,36046.0
2018-02-12,6.865,6.91,6.765,6.83,32438.0
2018-02-13,6.8,6.915,6.785,6.845,21515.0
2018-02-14,6.805,6.915,6.805,6.855,20414.0
2018-02-15,6.855,6.915,6.83,6.9,36382.0
2018-02-16,6.9,6.93,6.88,6.9,20851.0
2018-02-20,6.92,6.98,6.88,6.95,41615.0
2018-02-21,6.95,7.03,6.925,6.975,80974.0
2018-02-22,7.025,7.025,6.935,6.985,20913.0
2018-02-23,6.99,7.035,6.95,6.98,40337.0
2018-02-26,7.03,7.105,7.01,7.09,40582.0
2018-02-27,7.145,7.15,7.105,7.115,50607.0
2018-02-28,7.115,7.16,7.115,7.115,25033.0
2018-03-01,7.085,7.14,7.085,7.125,32609.0
2018-03-02,7.13,7.17,7.115,7.145,38976.0
2018-03-05,7.14,7.185,7.12,7.14,37286.0
2018-03-06,7.14,7.17,7.13,7.14,19957.0
2018-03-07,7.135,7.17,7.135,7.145,18854.0
2018-03-08,7.17,7.19,7.145,7.17,19307.0
2018-03-09,7.175,7.22,7.175,7.22,28948.0
2018-03-12,7.22,7.225,7.16,7.175,18251.0
2018-03-13,7.185,7.195,7.145,7.17,28686.0
2018-03-14,7.17,7.17,7.14,7.145,20650.0
2018-03-15,7.15,7.17,7.13,7.13,16951.0
2018-03-16,7.135,7.17,7.13,7.165,27206.0
2018-03-19,7.17,7.17,7.08,7.115,36400.0
2018-03-20,7.11,7.12,7.055,7.065,23965.0
2018-03-21,7.065,7.075,7.005,7.025,47876.0
2018-03-22,7.02,7.16,6.97,7.06,51761.0
2018-03-23,7.09,7.145,7.06,7.12,42078.0
2018-03-26,7.12,7.12,7.05,7.085,20695.0
2018-03-27,7.115,7.19,7.075,7.145,46218.0
2018-03-28,7.155,7.205,7.15,7.16,20261.0
2018-03-29,7.17,7.205,7.1,7.1,30702.0
2018-04-02,7.125,7.14,7.08,7.09,13722.0
2018-04-03,7.085,7.19,7.085,7.155,22066.0
2018-04-04,7.135,7.14,6.97,7.04,49700.0
2018-04-05,7.065,7.115,7.065,7.095,18858.0
2018-04-06,7.105,7.105,7.08,7.095,8340.0
2018-04-09,7.105,7.13,7.095,7.105,13010.0
2018-04-10,7.105,7.115,7.07,7.075,25300.0
2018-04-11,7.09,7.095,7.02,7.025,19845.0
2018-04-12,6.985,7.06,6.985,7.02,30221.0
2018-04-13,7.005,7.085,7.005,7.005,34573.0
2018-04-16,7.015,7.035,6.99,7.015,9613.0
2018-04-17,7.015,7.125,7.015,7.1,36052.0
2018-04-18,7.125,7.18,7.105,7.125,27554.0
2018-04-19,7.155,7.175,7.125,7.145,43335.0
2018-04-20,7.14,7.235,7.075,7.075,33569.0
2018-04-23,7.16,7.195,7.12,7.12,15808.0
2018-04-24,7.15,7.15,7.09,7.135,11524.0
2018-04-25,7.105,7.12,7.08,7.105,16500.0
2018-04-26,7.105,7.16,7.105,7.13,28683.0
2018-04-27,7.125,7.15,7.115,7.135,17452.0
2018-04-30,7.16,7.17,7.145,7.165,16855.0
2018-05-01,7.165,7.165,7.145,7.155,8262.0
2018-05-02,7.145,7.185,7.145,7.145,19578.0
2018-05-03,7.205,7.205,7.06,7.135,25723.0
2018-05-04,7.05,7.16,7.025,7.13,37436.0
2018-05-07,7.135,7.15,7.09,7.125,20257.0
2018-05-08,7.09,7.17,7.09,7.17,8766.0
2018-05-09,7.165,7.265,7.155,7.225,32228.0
2018-05-10,7.245,7.27,7.195,7.225,21576.0
2018-05-11,7.235,7.255,7.225,7.235,24178.0
2018-05-14,7.27,7.27,7.215,7.235,16466.0
2018-05-15,7.24,7.27,7.19,7.25,34526.0
2018-05-16,7.25,7.25,7.205,7.215,21940.0
2018-05-17,7.215,7.265,7.195,7.24,23808.0
2018-05-18,7.27,7.295,7.215,7.295,24843.0
2018-05-22,7.3,7.325,7.27,7.295,26333.0
2018-05-23,7.33,7.33,7.245,7.29,27812.0
2018-05-24,7.3,7.345,7.26,7.295,16409.0
2018-05-25,7.27,7.385,7.27,7.35,20831.0
2018-05-28,7.305,7.36,7.295,7.315,20825.0
2018-05-29,7.315,7.345,7.29,7.3,29802.0
2018-05-30,7.325,7.325,7.27,7.27,16769.0
2018-05-31,7.25,7.28,7.225,7.225,21620.0
2018-06-01,7.23,7.31,7.22,7.285,19696.0
2018-06-04,7.28,7.32,7.28,7.3,600.0
2018-06-05,7.305,7.355,7.235,7.355,35410.0
2018-06-06,7.27,7.38,7.27,7.35,31602.0
2018-06-07,7.35,7.365,7.245,7.265,23871.0
2018-06-08,7.265,7.29,7.255,7.285,12625.0
2018-06-11,7.275,7.325,7.27,7.305,18104.0
2018-06-12,7.325,7.335,7.3,7.335,11842.0
2018-06-13,7.335,7.36,7.26,7.335,23451.0
2018-06-14,7.37,7.375,7.325,7.325,31995.0
2018-06-15,7.36,7.405,7.33,7.405,28448.0
2018-06-18,7.43,7.45,7.405,7.41,22627.0
2018-06-19,7.37,7.41,7.37,7.37,16792.0
2018-06-20,7.375,7.39,7.365,7.38,24055.0
2018-06-21,7.38,7.38,7.355,7.375,18049.0
2018-06-22,7.375,7.43,7.375,7.39,46104.0
2018-06-25,7.38,7.45,7.355,7.38,20741.0
2018-06-26,7.38,7.41,7.285,7.36,77604.0
2018-06-27,7.37,7.425,7.24,7.3,63139.0
2018-06-28,7.295,7.345,7.295,7.34,16031.0
2018-06-29,7.37,7.39,7.325,7.36,20837.0
2018-07-03,7.41,7.44,7.315,7.415,20266.0
2018-07-04,7.45,7.45,7.37,7.395,18817.0
2018-07-05,7.375,7.465,7.375,7.405,24099.0
2018-07-06,7.44,7.44,7.355,7.385,31198.0
2018-07-09,7.395,7.415,7.36,7.39,9189.0
2018-07-10,7.39,7.425,7.39,7.395,12612.0
2018-07-11,7.38,7.425,7.375,7.415,19248.0
2018-07-12,7.38,7.425,7.37,7.41,24107.0
2018-07-13,7.415,7.465,7.345,7.425,47394.0
2018-07-16,7.34,7.46,7.31,7.375,46481.0
2018-07-17,7.39,7.42,7.31,7.325,31960.0
2018-07-18,7.37,7.41,7.37,7.38,13293.0
2018-07-19,7.405,7.43,7.405,7.425,33730.0
2018-07-20,7.42,7.455,7.42,7.45,29284.0
2018-07-23,7.43,7.645,7.43,7.51,72615.0
2018-07-24,7.535,7.535,7.48,7.485,12243.0
2018-07-25,7.49,7.49,7.47,7.48,17868.0
2018-07-26,7.525,7.53,7.435,7.52,24068.0
2018-07-27,7.5,7.535,7.455,7.53,14711.0
2018-07-30,7.605,7.61,7.51,7.555,49598.0
2018-07-31,7.575,7.58,7.465,7.565,29807.0
2018-08-01,7.575,7.58,7.555,7.56,8915.0
2018-08-02,7.565,7.575,7.52,7.54,5600.0
2018-08-03,7.575,7.575,7.52,7.555,13709.0
2018-08-07,7.555,7.555,7.5,7.5,10618.0
2018-08-08,7.475,7.495,7.435,7.445,33245.0
2018-08-09,7.45,7.47,7.385,7.405,38029.0
2018-08-10,7.405,7.42,7.3,7.38,44625.0
2018-08-13,7.385,7.385,7.3,7.375,19359.0
2018-08-14,7.35,7.36,7.305,7.36,24478.0
2018-08-15,7.365,7.38,7.325,7.35,20612.0
2018-08-16,7.375,7.385,7.3,7.385,34652.0
2018-08-17,7.38,7.385,7.36,7.385,27290.0
2018-08-20,7.385,7.385,7.355,7.355,18437.0
2018-08-21,7.345,7.385,7.34,7.385,30259.0
2018-08-22,7.385,7.44,7.38,7.43,31542.0
2018-08-23,7.44,7.44,7.385,7.4,25215.0
2018-08-24,7.395,7.43,7.395,7.41,6947.0
2018-08-27,7.42,7.455,7.42,7.445,13694.0
2018-08-28,7.445,7.455,7.36,7.45,37055.0
2018-08-29,7.395,7.44,7.345,7.355,39488.0
2018-08-30,7.4,7.455,7.36,7.385,38307.0
2018-08-31,7.39,7.425,7.39,7.41,13243.0
2018-09-04,7.405,7.41,7.37,7.39,15240.0
2018-09-05,7.39,7.45,7.385,7.39,30012.0
2018-09-06,7.455,7.455,7.4,7.415,18726.0
2018-09-07,7.41,7.415,7.35,7.365,26543.0
2018-09-10,7.4,7.415,7.355,7.37,11606.0
2018-09-11,7.415,7.415,7.355,7.395,19240.0
2018-09-12,7.38,7.405,7.355,7.405,29231.0
2018-09-13,7.39,7.405,7.355,7.385,21246.0
2018-09-14,7.39,7.4,7.345,7.37,22871.0
2018-09-17,7.41,7.455,7.37,7.39,26357.0
2018-09-18,7.395,7.4,7.36,7.365,16567.0
2018-09-19,7.37,7.415,7.365,7.37,21501.0
2018-09-20,7.385,7.415,7.38,7.4,8176.0
2018-09-21,7.405,7.455,7.4,7.455,16698.0
2018-09-24,7.435,7.475,7.43,7.44,16105.0
2018-09-25,7.445,7.455,7.4,7.415,12888.0
2018-09-26,7.485,7.485,7.405,7.44,11395.0
2018-09-27,7.48,7.495,7.415,7.46,13514.0
2018-09-28,7.445,7.52,7.425,7.495,7508.0
2018-10-01,7.465,7.505,7.445,7.5,12746.0
2018-10-02,7.505,7.525,7.45,7.52,13353.0
2018-10-03,7.485,7.53,7.45,7.475,14207.0
2018-10-04,7.465,7.5,7.445,7.445,20290.0
2018-10-05,7.475,7.49,7.435,7.485,38565.0
2018-10-09,7.495,7.545,7.48,7.48,38651.0
2018-10-10,7.495,7.495,7.4,7.4,29420.0
2018-10-11,7.39,7.445,7.32,7.415,26706.0
2018-10-12,7.41,7.41,7.21,7.29,92764.0
2018-10-15,7.335,7.415,7.33,7.39,30572.0
2018-10-16,7.395,7.405,7.285,7.39,58383.0
2018-10-17,7.365,7.41,7.36,7.37,31589.0
2018-10-18,7.375,7.395,7.355,7.355,9687.0
2018-10-19,7.395,7.4,7.32,7.36,23901.0
2018-10-22,7.37,7.39,7.25,7.29,29726.0
2018-10-23,7.28,7.34,7.265,7.34,15945.0
2018-10-24,7.33,7.36,7.25,7.275,13023.0
2018-10-25,7.275,7.445,7.195,7.295,33275.0
2018-10-26,7.25,7.34,7.25,7.265,13177.0
2018-10-29,7.37,7.39,7.155,7.21,26411.0
2018-10-30,7.26,7.365,7.205,7.225,15525.0
2018-10-31,7.355,7.415,7.24,7.365,17612.0
2018-11-01,7.355,7.41,7.355,7.41,22208.0
2018-11-02,7.42,7.46,7.38,7.435,13677.0
2018-11-05,7.43,7.515,7.42,7.49,19224.0
2018-11-06,7.44,7.59,7.44,7.58,52499.0
2018-11-07,7.575,7.675,7.575,7.63,38912.0
2018-11-08,7.62,7.62,7.555,7.59,17895.0
2018-11-09,7.58,7.605,7.48,7.555,26377.0
2018-11-12,7.535,7.595,7.53,7.575,16348.0
2018-11-13,7.56,7.62,7.56,7.62,15388.0
2018-11-14,7.62,7.63,7.57,7.57,6452.0
2018-11-15,7.605,7.75,7.535,7.725,66392.0
2018-11-16,7.71,7.71,7.595,7.65,29377.0
2018-11-19,7.66,7.7,7.58,7.61,20405.0
2018-11-20,7.61,7.615,7.555,7.555,25310.0
2018-11-21,7.565,7.615,7.55,7.57,17935.0
2018-11-22,7.615,7.63,7.59,7.63,9850.0
2018-11-23,7.575,7.63,7.575,7.575,9165.0
2018-11-26,7.62,7.62,7.595,7.595,13193.0
2018-11-27,7.575,7.605,7.53,7.57,52636.0
2018-11-28,7.605,7.67,7.555,7.64,31408.0
2018-11-29,7.65,7.69,7.59,7.67,21943.0
2018-11-30,7.68,7.69,7.62,7.67,16168.0
2018-12-03,7.625,7.68,7.6,7.62,20032.0
2018-12-04,7.615,7.625,7.555,7.575,21487.0
2018-12-05,7.61,7.655,7.55,7.58,26199.0
2018-12-06,7.565,7.59,7.425,7.505,20655.0
2018-12-07,7.5,7.54,7.395,7.455,36485.0
2018-12-10,7.335,7.53,7.3,7.5,65165.0
2018-12-11,7.5,7.55,7.45,7.465,14660.0
2018-12-12,7.515,7.62,7.46,7.605,29040.0
2018-12-13,7.61,7.64,7.515,7.555,24810.0
2018-12-14,7.49,7.57,7.49,7.545,13814.0
2018-12-17,7.545,7.605,7.5,7.5,37356.0
2018-12-18,7.51,7.615,7.51,7.55,34912.0
2018-12-19,7.55,7.55,7.43,7.53,40556.0
2018-12-20,7.515,7.515,7.35,7.46,36736.0
2018-12-21,7.46,7.51,7.37,7.415,32617.0
2018-12-24,7.395,7.505,7.39,7.475,21405.0
2018-12-27,7.53,7.66,7.53,7.59,69317.0
2018-12-28,7.6,7.7,7.575,7.61,42304.0
2018-12-31,7.6,7.645,7.585,7.635,11183.0
2019-01-02,7.41,7.685,7.41,7.63,25484.0
2019-01-03,7.61,7.66,7.44,7.63,34935.0
2019-01-04,7.595,7.725,7.595,7.655,18505.0
2019-01-07,7.68,7.695,7.625,7.695,22444.0
2019-01-08,7.695,7.725,7.585,7.625,30249.0
2019-01-09,7.6,7.665,7.595,7.635,14913.0
2019-01-10,7.685,7.695,7.655,7.685,30459.0
2019-01-11,7.685,7.695,7.66,7.67,19278.0
2019-01-14,7.695,7.715,7.625,7.635,20419.0
2019-01-15,7.63,7.75,7.63,7.73,16760.0
2019-01-16,7.755,7.81,7.61,7.77,30188.0
2019-01-17,7.775,7.81,7.75,7.78,27421.0
2019-01-18,7.8,7.81,7.74,7.78,20071.0
2019-01-21,7.79,7.815,7.76,7.79,26526.0
2019-01-22,7.825,7.835,7.735,7.825,51890.0
2019-01-23,7.835,7.835,7.805,7.825,26001.0
2019-01-24,7.83,7.87,7.79,7.86,36994.0
2019-01-25,7.875,7.875,7.775,7.85,33060.0
2019-01-28,7.895,7.895,7.775,7.795,56528.0
2019-01-29,7.795,7.81,7.72,7.805,28555.0
2019-01-30,7.87,7.87,7.785,7.85,16592.0
2019-01-31,7.85,7.88,7.83,7.88,19808.0
2019-02-01,7.865,7.935,7.865,7.925,18137.0
2019-02-04,7.935,7.94,7.82,7.89,12014.0
2019-02-05,7.87,7.96,7.855,7.945,13048.0
2019-02-06,7.925,7.935,7.84,7.845,29253.0
2019-02-07,7.905,7.905,7.83,7.88,28021.0
2019-02-08,7.88,7.96,7.855,7.945,30414.0
2019-02-11,7.97,7.975,7.89,7.97,20108.0
2019-02-12,7.97,7.975,7.89,7.95,42514.0
2019-02-13,7.9,8.02,7.9,8.01,33571.0
2019-02-14,7.68,7.745,7.68,7.73,197765.0
2019-02-15,7.745,7.745,7.695,7.71,124870.0
2019-02-19,7.725,7.745,7.575,7.66,113929.0
2019-02-20,7.69,7.705,7.635,7.665,42180.0
2019-02-21,7.675,7.71,7.67,7.71,46983.0
2019-02-22,7.705,7.76,7.7,7.745,65353.0
2019-02-25,7.74,7.74,7.71,7.74,33102.0
2019-02-26,7.73,7.74,7.71,7.74,43719.0
2019-02-27,7.75,7.75,7.7,7.7,37727.0
2019-02-28,7.715,7.725,7.7,7.705,28075.0
2019-03-01,7.705,7.745,7.64,7.725,94334.0
2019-03-04,7.74,7.745,7.71,7.735,30828.0
2019-03-05,7.735,7.755,7.725,7.75,57676.0
2019-03-06,7.745,7.755,7.735,7.74,30793.0
2019-03-07,7.745,7.75,7.72,7.74,28976.0
2019-03-08,7.725,7.74,7.72,7.735,17316.0
2019-03-11,7.725,7.745,7.715,7.745,46852.0
2019-03-12,7.745,7.745,7.715,7.745,21619.0
2019-03-13,7.745,7.75,7.725,7.745,42363.0
2019-03-14,7.74,7.75,7.725,7.74,19601.0
2019-03-15,7.745,7.78,7.735,7.75,47404.0
2019-03-18,7.75,7.755,7.74,7.745,40253.0
2019-03-19,7.755,7.805,7.745,7.765,82367.0
2019-03-20,7.785,7.805,7.755,7.8,28938.0
2019-03-21,7.815,7.845,7.8,7.815,55394.0
2019-03-22,7.825,7.845,7.79,7.84,41747.0
2019-03-25,7.835,7.86,7.815,7.86,24320.0
2019-03-26,7.855,7.925,7.855,7.88,32251.0
2019-03-27,7.91,7.915,7.85,7.875,23778.0
2019-03-28,7.885,7.905,7.865,7.89,13110.0
2019-03-29,7.895,7.895,7.86,7.86,49957.0
2019-04-01,7.875,7.92,7.86,7.89,39956.0
2019-04-02,7.895,7.925,7.885,7.91,26813.0
2019-04-03,7.92,7.92,7.86,7.88,14491.0
2019-04-04,7.885,7.905,7.86,7.875,29337.0
2019-04-05,7.88,7.94,7.875,7.93,11309.0
2019-04-08,7.925,7.95,7.905,7.945,26682.0
2019-04-09,7.88,7.95,7.875,7.92,48764.0
2019-04-10,7.94,7.945,7.91,7.925,13203.0
2019-04-11,7.95,7.96,7.92,7.95,29487.0
2019-04-12,7.96,7.995,7.95,7.98,30608.0
2019-04-15,8.01,8.01,7.945,7.95,55692.0
2019-04-16,8.01,8.01,7.885,7.885,46056.0
2019-04-17,7.925,7.98,7.925,7.94,46860.0
2019-04-18,7.96,7.96,7.86,7.91,57576.0
2019-04-22,7.955,7.96,7.885,7.885,21916.0
2019-04-23,7.94,7.96,7.89,7.955,18764.0
2019-04-24,7.93,8.005,7.895,7.985,30340.0
2019-04-25,7.98,8.025,7.955,8.02,21869.0
2019-04-26,7.975,8.035,7.96,8.015,23119.0
2019-04-29,8.025,8.055,7.965,7.98,31195.0
2019-04-30,8.01,8.01,7.935,7.94,27893.0
2019-05-01,7.94,7.97,7.92,7.95,28101.0
2019-05-02,7.995,7.995,7.95,7.955,22734.0
2019-05-03,7.965,7.985,7.95,7.97,17017.0
2019-05-06,7.965,8.02,7.95,8.015,33926.0
2019-05-07,8.015,8.03,7.985,7.985,20325.0
2019-05-08,7.965,8.02,7.965,7.98,21695.0
2019-05-09,7.97,8.01,7.965,8.01,17536.0
2019-05-10,7.985,8.01,7.965,7.98,25579.0
2019-05-13,7.97,7.99,7.935,7.98,30945.0
2019-05-14,7.96,8.015,7.915,7.915,74840.0
2019-05-15,7.925,7.98,7.92,7.98,21811.0
2019-05-16,7.98,8.045,7.965,8.02,32119.0
2019-05-17,8.01,8.02,7.98,8.02,28221.0
2019-05-21,8.05,8.125,8.02,8.075,43142.0
2019-05-22,8.065,8.09,8.025,8.035,30919.0
2019-05-23,8.025,8.085,8.02,8.06,41559.0
2019-05-24,8.05,8.055,8.0,8.055,20875.0
2019-05-27,8.015,8.09,8.015,8.055,32240.0
2019-05-28,8.075,8.08,8.01,8.075,17910.0
2019-05-29,8.03,8.055,7.98,8.05,24697.0
2019-05-30,8.09,8.09,8.04,8.065,17982.0
2019-05-31,8.1,8.15,8.0,8.04,20765.0
2019-06-03,8.13,8.13,7.98,7.98,16986.0
2019-06-04,8.055,8.09,7.995,8.09,24031.0
2019-06-05,8.025,8.08,8.025,8.07,26635.0
2019-06-06,8.115,8.115,8.04,8.04,16315.0
2019-06-07,8.065,8.095,8.05,8.095,32930.0
2019-06-10,8.095,8.13,8.07,8.115,7557.0
2019-06-11,8.11,8.12,8.07,8.095,11454.0
2019-06-12,8.095,8.18,8.07,8.15,29184.0
2019-06-13,8.175,8.185,8.12,8.155,20081.0
2019-06-14,8.13,8.13,8.065,8.08,24496.0
2019-06-17,8.11,8.13,8.1,8.115,11850.0
2019-06-18,8.115,8.17,8.115,8.17,27943.0
2019-06-19,8.17,8.185,8.14,8.18,31690.0
2019-06-20,8.175,8.25,8.16,8.25,22799.0
2019-06-21,8.25,8.295,8.22,8.27,34859.0
2019-06-24,8.28,8.28,8.27,8.28,10595.0
2019-06-25,8.27,8.285,8.265,8.275,18557.0
2019-06-26,8.275,8.355,8.255,8.34,30848.0
2019-06-27,8.345,8.395,8.27,8.29,36678.0
2019-06-28,8.335,8.38,8.075,8.135,98975.0
2019-07-02,8.125,8.255,8.125,8.17,54393.0
2019-07-03,8.2,8.3,8.15,8.155,42619.0
2019-07-04,8.22,8.22,8.15,8.15,14417.0
2019-07-05,8.165,8.2,8.155,8.19,11155.0
2019-07-08,8.195,8.24,8.18,8.19,13780.0
2019-07-09,8.24,8.26,8.185,8.25,17900.0
2019-07-10,8.23,8.26,8.19,8.26,12194.0
2019-07-11,8.255,8.27,8.25,8.255,11271.0
2019-07-12,8.27,8.32,8.215,8.29,26260.0
2019-07-15,8.25,8.33,8.185,8.19,27027.0
2019-07-16,8.23,8.23,8.165,8.195,17411.0
2019-07-17,8.21,8.25,8.055,8.1,59842.0
2019-07-18,8.105,8.19,8.1,8.16,17355.0
2019-07-19,8.13,8.26,8.13,8.255,25690.0
2019-07-22,8.26,8.275,8.22,8.255,37426.0
2019-07-23,8.285,8.3,8.25,8.28,24008.0
2019-07-24,8.255,8.305,8.23,8.27,24375.0
2019-07-25,8.28,8.34,8.245,8.33,27403.0
2019-07-26,8.315,8.35,8.23,8.26,27167.0
2019-07-29,8.225,8.3,8.175,8.21,31064.0
2019-07-30,8.285,8.37,8.285,8.345,37362.0
2019-07-31,8.305,8.395,8.29,8.37,43372.0
2019-08-01,8.38,8.43,8.335,8.365,10012.0
2019-08-02,8.31,8.37,8.25,8.275,27876.0
2019-08-06,8.235,8.37,8.235,8.34,30579.0
2019-08-07,8.315,8.315,8.225,8.265,38396.0
2019-08-08,8.285,8.36,8.26,8.32,22481.0
2019-08-09,8.285,8.37,8.285,8.365,26918.0
2019-08-12,8.36,8.36,8.31,8.32,24132.0
2019-08-13,8.345,8.345,8.235,8.255,23810.0
2019-08-14,8.325,8.325,8.245,8.315,28566.0
2019-08-15,8.195,8.35,8.195,8.26,39861.0
2019-08-16,8.285,8.32,8.28,8.28,9450.0
2019-08-19,8.325,8.34,8.265,8.28,30612.0
2019-08-20,8.325,8.34,8.29,8.34,22623.0
2019-08-21,8.35,8.46,8.345,8.41,53706.0
2019-08-22,8.41,8.455,8.41,8.435,29405.0
2019-08-23,8.42,8.46,8.335,8.365,28029.0
2019-08-26,8.305,8.375,8.305,8.335,48908.0
2019-08-27,8.32,8.36,8.295,8.345,20341.0
2019-08-28,8.345,8.345,8.305,8.325,14547.0
2019-08-29,8.385,8.385,8.355,8.365,7959.0
2019-08-30,8.375,8.405,8.315,8.355,19570.0
2019-09-03,8.35,8.365,8.28,8.3,41984.0
2019-09-04,8.24,8.325,8.24,8.32,39778.0
2019-09-05,8.35,8.365,8.26,8.365,25482.0
2019-09-06,8.32,8.355,8.29,8.345,12299.0
2019-09-09,8.33,8.38,8.295,8.32,22778.0
2019-09-10,8.32,8.4,8.32,8.395,31457.0
2019-09-11,8.37,8.4,8.365,8.38,51830.0
2019-09-12,8.35,8.46,8.33,8.355,37714.0
2019-09-13,8.395,8.455,8.355,8.45,48697.0
2019-09-16,8.415,8.48,8.395,8.43,26698.0
2019-09-17,8.435,8.52,8.43,8.485,30288.0
2019-09-18,8.44,8.51,8.44,8.505,23418.0
2019-09-19,8.535,8.57,8.515,8.55,47575.0
2019-09-20,8.545,8.57,8.49,8.495,26793.0
2019-09-23,8.51,8.555,8.485,8.55,15927.0
2019-09-24,8.555,8.57,8.51,8.525,23578.0
2019-09-25,8.51,8.54,8.47,8.48,14671.0
2019-09-26,8.48,8.555,8.48,8.545,26063.0
2019-09-27,8.545,8.595,8.545,8.575,16941.0
2019-09-30,8.56,8.585,8.505,8.54,26470.0
2019-10-01,8.52,8.545,8.485,8.495,22192.0
2019-10-02,8.445,8.465,8.405,8.44,24683.0
2019-10-03,8.46,8.465,8.41,8.41,20603.0
2019-10-04,8.44,8.44,8.415,8.44,13146.0
2019-10-07,8.43,8.64,8.43,8.605,52751.0
2019-10-08,8.56,8.58,8.5,8.53,22750.0
2019-10-09,8.53,8.57,8.485,8.53,23986.0
2019-10-10,8.52,8.585,8.52,8.555,18584.0
2019-10-11,8.585,8.65,8.55,8.58,25386.0
2019-10-15,8.615,8.635,8.58,8.595,13370.0
2019-10-16,8.595,8.615,8.53,8.615,38006.0
2019-10-17,8.625,8.625,8.585,8.6,19713.0
2019-10-18,8.65,8.65,8.57,8.6,22503.0
2019-10-21,8.6,8.625,8.6,8.61,16698.0
2019-10-22,8.615,8.68,8.58,8.655,68073.0
2019-10-23,8.615,8.67,8.615,8.655,12518.0
2019-10-24,8.625,8.68,8.61,8.68,17449.0
2019-10-25,8.665,8.68,8.64,8.66,17306.0
2019-10-28,8.69,8.775,8.655,8.74,43298.0
2019-10-29,8.77,8.82,8.695,8.725,28272.0
2019-10-30,8.8,8.82,8.73,8.745,19381.0
2019-10-31,8.71,8.75,8.69,8.745,19505.0
2019-11-01,8.715,8.755,8.7,8.75,15266.0
2019-11-04,8.74,8.765,8.7,8.765,27744.0
2019-11-05,8.75,8.81,8.74,8.795,44836.0
2019-11-06,8.81,8.845,8.73,8.755,38218.0
2019-11-07,8.74,8.825,8.74,8.79,37031.0
2019-11-08,8.78,8.87,8.755,8.87,32904.0
2019-11-11,8.85,8.88,8.835,8.855,20722.0
2019-11-12,8.855,8.855,8.755,8.755,27615.0
2019-11-13,8.81,8.855,8.755,8.855,14452.0
2019-11-14,8.88,8.9,8.845,8.885,31188.0
2019-11-15,8.885,8.95,8.78,8.91,30273.0
2019-11-18,8.905,8.99,8.9,8.98,24858.0
2019-11-19,9.025,9.025,8.875,8.875,17476.0
2019-11-20,8.875,8.95,8.875,8.885,28034.0
2019-11-21,8.89,8.935,8.855,8.87,8020.0
2019-11-22,8.91,8.93,8.87,8.88,31859.0
2019-11-25,8.93,8.97,8.9,8.95,22242.0
2019-11-26,8.935,8.97,8.88,8.96,30176.0
2019-11-27,8.97,9.045,8.965,9.01,38055.0
2019-11-28,8.995,9.055,8.965,8.965,15339.0
2019-11-29,8.995,9.09,8.97,9.065,34392.0
2019-12-02,9.07,9.12,9.025,9.045,22758.0
2019-12-03,9.025,9.045,8.915,8.95,50235.0
2019-12-04,8.96,8.97,8.915,8.935,31967.0
2019-12-05,8.945,9.025,8.905,9.025,54464.0
2019-12-06,9.02,9.09,8.97,9.035,38800.0
2019-12-09,9.035,9.08,8.99,9.04,33014.0
2019-12-10,9.025,9.065,8.925,8.935,31163.0
2019-12-11,8.975,9.025,8.925,8.965,45092.0
2019-12-12,8.99,8.99,8.905,8.935,29257.0
2019-12-13,8.99,8.99,8.915,8.96,21060.0
2019-12-16,8.985,9.09,8.975,9.05,31527.0
2019-12-17,9.08,9.15,9.05,9.125,29419.0
2019-12-18,9.175,9.205,9.1,9.115,54906.0
2019-12-19,9.12,9.17,9.105,9.125,28923.0
2019-12-20,9.145,9.255,9.14,9.21,35495.0
2019-12-23,9.225,9.305,9.185,9.26,36149.0
2019-12-24,9.18,9.285,9.16,9.26,18593.0
2019-12-27,9.245,9.255,9.15,9.17,21857.0
2019-12-30,9.19,9.2,9.1,9.125,30501.0
2019-12-31,9.11,9.325,9.11,9.19,20095.0
2020-01-02,9.18,9.24,9.0,9.01,26677.0
2020-01-03,9.035,9.165,9.015,9.165,39981.0
2020-01-06,9.08,9.21,9.08,9.19,40219.0
2020-01-07,9.235,9.235,9.115,9.175,16736.0
2020-01-08,9.285,9.285,9.14,9.21,29422.0
2020-01-09,9.215,9.235,9.155,9.23,21234.0
2020-01-10,9.21,9.235,9.135,9.16,30916.0
2020-01-13,9.165,9.21,9.155,9.19,18477.0
2020-01-14,9.2,9.21,9.16,9.21,22447.0
2020-01-15,9.255,9.3,9.205,9.24,40607.0
2020-01-16,9.235,9.29,9.225,9.26,24763.0
2020-01-17,9.26,9.3,9.25,9.29,12825.0
2020-01-20,9.29,9.34,9.235,9.31,55117.0
2020-01-21,9.415,9.455,9.365,9.385,66322.0
2020-01-22,9.375,9.48,9.355,9.43,51786.0
2020-01-23,9.4,9.43,9.35,9.41,27385.0
2020-01-24,9.45,9.51,9.41,9.425,51082.0
2020-01-27,9.485,9.535,9.425,9.49,51784.0
2020-01-28,9.5,9.56,9.475,9.48,50123.0
2020-01-29,9.44,9.55,9.44,9.54,27118.0
2020-01-30,9.585,9.585,9.495,9.51,13348.0
2020-01-31,9.485,9.53,9.415,9.48,45048.0
2020-02-03,9.48,9.565,9.48,9.52,22472.0
2020-02-04,9.515,9.54,9.445,9.445,24879.0
2020-02-05,9.445,9.7,9.445,9.7,44254.0
2020-02-06,9.605,9.635,9.465,9.465,69623.0
2020-02-07,9.505,9.56,9.505,9.555,33612.0
2020-02-10,9.53,9.58,9.485,9.51,19613.0
2020-02-11,9.53,9.645,9.53,9.635,45127.0
2020-02-12,9.665,9.74,9.51,9.63,32116.0
2020-02-13,9.62,9.665,9.585,9.585,12351.0
2020-02-14,9.62,9.63,9.54,9.585,13689.0
2020-02-18,9.555,9.605,9.495,9.515,26423.0
2020-02-19,9.53,9.58,9.49,9.545,22746.0
2020-02-20,9.505,9.51,9.48,9.485,37017.0
2020-02-21,9.53,9.54,9.46,9.485,43992.0
2020-02-24,9.455,9.47,9.26,9.335,81232.0
2020-02-25,9.335,9.43,9.22,9.27,62537.0
2020-02-26,9.095,9.27,9.075,9.14,72268.0
2020-02-27,9.055,9.075,8.735,8.835,98347.0
2020-02-28,8.33,8.595,8.015,8.575,203317.0
2020-03-02,8.46,9.05,8.46,9.025,100876.0
2020-03-03,9.08,9.08,8.73,8.83,80819.0
2020-03-04,8.89,9.025,8.785,9.005,68281.0
2020-03-05,9.005,9.005,8.635,8.65,181718.0
2020-03-06,8.54,8.845,8.48,8.73,85898.0
2020-03-09,7.9,8.41,7.9,8.17,134150.0
2020-03-10,8.335,8.455,7.975,8.335,125668.0
2020-03-11,8.335,8.355,7.915,8.08,130836.0
2020-03-12,7.44,7.63,6.815,6.965,164455.0
2020-03-13,6.94,7.465,6.94,7.455,146604.0
2020-03-16,6.23,6.93,5.365,6.525,96737.0
2020-03-17,6.63,6.685,6.195,6.41,83408.0
2020-03-18,6.375,6.405,5.605,5.895,212829.0
2020-03-19,5.73,6.06,5.425,5.995,122066.0
2020-03-20,6.04,6.42,5.745,6.195,110403.0
2020-03-23,5.875,5.875,4.88,4.885,219971.0
2020-03-24,5.15,5.625,5.0,5.59,156194.0
2020-03-25,5.9,6.28,5.68,6.06,157971.0
2020-03-26,6.065,6.75,5.81,6.26,75981.0
2020-03-27,6.17,6.49,5.89,6.365,85886.0
2020-03-30,6.33,6.53,6.055,6.205,75563.0
2020-03-31,6.205,6.86,6.205,6.43,103640.0
2020-04-01,6.075,6.345,6.04,6.15,55150.0
2020-04-02,6.06,6.385,6.05,6.25,56393.0
2020-04-03,6.235,6.36,5.89,5.9,51822.0
2020-04-06,5.885,6.18,5.75,6.1,131133.0
2020-04-07,6.13,6.595,6.13,6.47,81773.0
2020-04-08,6.51,6.82,6.38,6.65,91925.0
2020-04-09,6.71,7.095,6.65,6.925,83529.0
2020-04-13,6.875,6.9,6.435,6.68,44722.0
2020-04-14,6.905,7.035,6.76,6.845,51273.0
2020-04-15,6.685,6.82,6.51,6.685,38003.0
2020-04-16,6.93,6.93,6.475,6.55,61387.0
2020-04-17,6.59,6.94,6.57,6.805,23864.0
2020-04-20,6.895,6.975,6.62,6.775,31962.0
2020-04-21,6.775,6.95,6.555,6.695,40290.0
2020-04-22,7.045,7.045,6.595,6.73,42639.0
2020-04-23,6.71,6.96,6.61,6.83,40076.0
2020-04-24,6.705,6.905,6.705,6.805,14551.0
2020-04-27,6.995,7.305,6.75,7.18,50691.0
2020-04-28,7.31,7.44,6.965,6.985,71022.0
2020-04-29,7.04,7.33,6.99,7.32,68584.0
2020-04-30,7.47,7.47,7.045,7.065,47291.0
2020-05-01,7.045,7.2,6.795,6.945,52189.0
2020-05-04,6.765,6.91,6.695,6.835,37047.0
2020-05-05,6.935,6.945,6.79,6.865,18336.0
2020-05-06,6.795,6.975,6.73,6.8,26220.0
2020-05-07,6.905,6.975,6.715,6.835,32510.0
2020-05-08,6.695,6.855,6.385,6.765,75431.0
2020-05-11,6.77,7.025,6.64,6.92,47679.0
2020-05-12,6.97,6.97,6.695,6.82,93383.0
2020-05-13,6.955,6.955,6.545,6.685,106181.0
2020-05-14,6.47,6.775,6.38,6.695,62560.0
2020-05-15,6.74,6.75,6.565,6.655,39424.0
2020-05-19,6.76,7.04,6.76,7.015,61062.0
2020-05-20,7.04,7.41,7.015,7.255,91363.0
2020-05-21,7.265,7.335,7.205,7.29,26134.0
2020-05-22,7.185,7.355,7.155,7.22,41211.0
2020-05-25,7.23,7.56,7.23,7.48,47177.0
2020-05-26,7.615,7.685,7.47,7.5,77651.0
2020-05-27,7.5,7.57,7.395,7.56,34328.0
2020-05-28,7.545,7.73,7.435,7.545,16101.0
2020-05-29,7.415,7.545,7.365,7.385,26475.0
2020-06-01,7.305,7.46,7.3,7.345,30328.0
2020-06-02,7.51,7.51,7.305,7.435,26077.0
2020-06-03,7.365,7.66,7.365,7.57,41257.0
2020-06-04,7.585,7.585,7.4,7.465,22206.0
2020-06-05,7.565,7.725,7.505,7.655,25395.0
2020-06-08,7.64,7.865,7.64,7.71,44991.0
2020-06-09,7.61,7.71,7.61,7.665,24309.0
2020-06-10,7.61,7.61,7.295,7.395,50921.0
2020-06-11,6.795,7.14,6.73,7.14,80019.0
2020-06-12,7.375,7.375,7.075,7.22,25142.0
2020-06-15,7.235,7.43,6.995,7.415,46230.0
2020-06-16,7.43,7.66,7.4,7.415,25547.0
2020-06-17,7.39,7.445,7.295,7.325,29560.0
2020-06-18,7.26,7.345,7.255,7.345,17000.0
2020-06-19,7.44,7.51,7.185,7.51,48603.0
2020-06-22,7.57,7.57,7.3,7.42,17923.0
2020-06-23,7.61,7.61,7.34,7.365,24905.0
2020-06-24,7.465,7.475,7.235,7.385,30848.0
2020-06-25,7.28,7.41,7.2,7.215,31704.0
2020-06-26,7.175,7.22,7.125,7.14,27951.0
2020-06-29,7.275,7.275,7.1,7.13,17847.0
2020-06-30,7.13,7.32,7.0,7.31,26080.0
2020-07-02,7.26,7.34,7.18,7.24,25483.0
2020-07-03,7.275,7.275,7.145,7.2,30171.0
2020-07-06,7.325,7.325,7.15,7.16,18819.0
2020-07-07,7.16,7.33,7.045,7.065,14881.0
2020-07-08,7.035,7.09,6.98,7.0,16659.0
2020-07-09,7.065,7.08,6.82,6.93,43021.0
2020-07-10,6.915,7.1,6.915,7.025,20012.0
2020-07-13,7.145,7.35,7.105,7.2,47351.0
2020-07-14,7.275,7.275,7.175,7.245,21494.0
2020-07-15,7.16,7.405,7.16,7.405,48560.0
2020-07-16,7.615,7.655,7.34,7.63,62199.0
2020-07-17,7.65,7.65,7.415,7.45,23955.0
2020-07-20,7.405,7.63,7.405,7.5,23939.0
2020-07-21,7.535,7.615,7.28,7.405,38306.0
2020-07-22,7.395,7.475,7.245,7.475,34284.0
2020-07-23,7.52,7.545,7.395,7.435,36522.0
2020-07-24,7.48,7.48,7.29,7.305,32318.0
2020-07-27,7.29,7.345,7.215,7.305,14303.0
2020-07-28,7.37,7.48,7.31,7.48,18946.0
2020-07-29,7.435,7.525,7.42,7.525,39192.0
2020-07-30,7.485,7.66,7.33,7.635,19108.0
2020-07-31,7.55,7.615,7.455,7.585,16007.0
2020-08-04,7.71,7.71,7.46,7.55,27735.0
2020-08-05,7.505,7.67,7.33,7.67,35557.0
2020-08-06,7.48,7.71,7.36,7.54,27461.0
2020-08-07,7.34,7.51,7.335,7.51,20919.0
2020-08-10,7.53,7.68,7.395,7.615,30286.0
2020-08-11,7.585,7.785,7.585,7.74,27972.0
2020-08-12,7.81,7.81,7.59,7.68,42246.0
2020-08-13,7.68,7.735,7.67,7.715,23315.0
2020-08-14,7.715,7.745,7.65,7.695,44075.0
2020-08-17,7.695,7.725,7.65,7.65,10448.0
2020-08-18,7.69,7.76,7.69,7.725,24249.0
2020-08-19,7.775,7.885,7.755,7.78,53213.0
2020-08-20,7.78,7.97,7.735,7.925,27938.0
2020-08-21,7.925,8.055,7.8,8.055,40830.0
2020-08-24,8.055,8.14,7.935,8.06,29919.0
2020-08-25,7.975,8.065,7.95,8.055,26602.0
2020-08-26,8.065,8.135,8.02,8.125,27076.0
2020-08-27,8.04,8.135,8.01,8.095,35716.0
2020-08-28,8.045,8.19,8.005,8.08,39055.0
2020-08-31,8.09,8.105,7.965,8.06,39835.0
2020-09-01,8.06,8.125,8.06,8.105,25065.0
2020-09-02,8.12,8.16,8.06,8.16,34006.0
2020-09-03,8.16,8.205,8.0,8.04,29409.0
2020-09-04,7.985,8.045,7.85,8.025,61221.0
2020-09-08,8.035,8.055,7.94,8.0,24593.0
2020-09-09,7.96,8.04,7.91,7.995,15634.0
2020-09-10,8.005,8.035,7.93,7.995,16048.0
2020-09-11,8.015,8.025,7.88,8.015,21291.0
2020-09-14,7.975,8.105,7.975,8.035,30886.0
2020-09-15,8.02,8.165,8.02,8.105,28676.0
2020-09-16,8.19,8.19,8.125,8.145,25610.0
2020-09-17,8.16,8.255,8.09,8.245,29675.0
2020-09-18,8.23,8.285,8.1,8.245,34786.0
2020-09-21,8.1,8.245,7.95,8.11,21270.0
2020-09-22,8.105,8.225,8.035,8.055,19659.0
2020-09-23,8.15,8.15,7.84,7.85,38397.0
2020-09-24,7.87,8.06,7.575,7.835,64587.0
2020-09-25,7.83,7.95,7.775,7.91,27653.0
2020-09-28,8.01,8.05,7.775,7.825,32907.0
2020-09-29,7.9,7.905,7.74,7.82,24479.0
2020-09-30,7.76,7.965,7.555,7.615,56268.0
2020-10-01,7.7,7.75,7.615,7.7,14366.0
2020-10-02,7.65,7.7,7.615,7.67,17258.0
2020-10-05,7.72,7.75,7.65,7.715,17783.0
2020-10-06,7.655,7.755,7.63,7.7,29683.0
2020-10-07,7.79,8.055,7.79,8.04,46391.0
2020-10-08,8.04,8.21,8.02,8.21,34581.0
2020-10-09,8.2,8.26,8.145,8.205,41387.0
2020-10-13,8.19,8.245,8.145,8.225,32352.0
2020-10-14,8.225,8.225,8.15,8.17,13966.0
2020-10-15,8.145,8.26,8.075,8.165,20151.0
2020-10-16,8.24,8.265,8.145,8.265,15626.0
2020-10-19,8.24,8.305,8.19,8.245,28453.0
2020-10-20,8.23,8.25,8.105,8.19,30260.0
2020-10-21,8.145,8.225,8.145,8.205,22087.0
2020-10-22,8.25,8.34,8.25,8.34,18959.0
2020-10-23,8.22,8.395,8.22,8.37,22988.0
2020-10-26,8.29,8.34,8.055,8.08,28555.0
2020-10-27,8.035,8.17,8.035,8.12,8905.0
2020-10-28,8.275,8.275,7.92,7.985,37604.0
2020-10-29,8.1,8.1,7.87,7.99,45200.0
2020-10-30,7.9,8.04,7.785,7.84,61709.0
2020-11-02,7.93,8.01,7.82,7.965,30083.0
2020-11-03,8.03,8.165,8.005,8.13,31671.0
2020-11-04,8.14,8.285,8.13,8.26,21371.0
2020-11-05,8.23,8.33,8.2,8.2,27953.0
2020-11-06,8.2,8.27,8.145,8.16,15468.0
2020-11-09,8.33,8.41,8.205,8.21,43691.0
2020-11-10,8.445,8.45,8.325,8.325,32583.0
2020-11-11,8.0,8.205,7.965,8.08,316145.0
2020-11-12,8.085,8.13,8.005,8.03,47872.0
2020-11-13,8.08,8.2,8.08,8.19,59924.0
2020-11-16,8.18,8.33,8.14,8.21,80434.0
2020-11-17,8.165,8.345,8.165,8.265,40955.0
2020-11-18,8.265,8.27,8.165,8.205,36545.0
2020-11-19,8.21,8.325,8.205,8.265,53765.0
2020-11-20,8.24,8.365,8.18,8.205,79871.0
2020-11-23,8.285,8.325,8.23,8.325,76290.0
2020-11-24,8.32,8.38,8.265,8.365,83778.0
2020-11-25,8.36,8.585,8.31,8.5,98698.0
2020-11-26,8.62,8.62,8.4,8.53,43233.0
2020-11-27,8.515,8.55,8.255,8.275,146731.0
2020-11-30,8.255,8.365,8.18,8.22,136758.0
2020-12-01,8.215,8.375,8.2,8.33,103768.0
2020-12-02,8.325,8.325,8.22,8.27,54201.0
2020-12-03,8.26,8.375,8.22,8.315,51702.0
2020-12-04,8.335,8.35,8.24,8.275,71611.0
2020-12-07,8.25,8.345,8.235,8.285,47270.0
2020-12-08,8.26,8.335,8.26,8.325,45270.0
2020-12-09,8.305,8.35,8.26,8.275,97289.0
2020-12-10,8.31,8.41,8.31,8.345,101123.0
2020-12-11,8.31,8.355,8.295,8.315,31449.0
2020-12-14,8.37,8.405,8.26,8.295,42477.0
2020-12-15,8.37,8.385,8.27,8.385,39912.0
2020-12-16,8.385,8.45,8.355,8.45,70378.0
2020-12-17,8.45,8.455,8.385,8.435,24638.0
2020-12-18,8.435,8.465,8.315,8.375,68231.0
2020-12-21,8.375,8.415,8.215,8.375,70733.0
2020-12-22,8.395,8.57,8.37,8.53,70121.0
2020-12-23,8.585,8.645,8.515,8.545,88849.0
2020-12-24,8.585,8.64,8.515,8.585,21333.0
2020-12-29,8.64,8.76,8.55,8.625,74741.0
2020-12-30,8.785,8.785,8.575,8.615,39674.0
2020-12-31,8.58,8.615,8.52,8.595,31571.0
2021-01-04,8.575,8.69,8.5,8.6,40707.0
2021-01-05,8.62,8.66,8.5,8.65,40435.0
2021-01-06,8.675,8.775,8.67,8.765,95480.0
2021-01-07,8.82,8.955,8.765,8.885,53413.0
2021-01-08,9.0,9.025,8.88,8.98,56203.0
2021-01-11,8.93,9.055,8.87,8.93,23141.0
2021-01-12,8.98,9.075,8.94,8.98,53707.0
2021-01-13,8.91,8.98,8.845,8.96,52307.0
2021-01-14,8.94,8.985,8.91,8.975,37474.0
2021-01-15,8.98,9.06,8.945,9.005,37206.0
2021-01-18,8.985,9.045,8.965,9.035,37318.0
2021-01-19,9.095,9.15,9.04,9.075,58316.0
2021-01-20,9.095,9.16,9.015,9.095,49659.0
2021-01-21,9.14,9.2,9.08,9.19,62453.0
2021-01-22,9.08,9.245,9.08,9.14,62340.0
2021-01-25,9.23,9.295,9.08,9.135,41190.0
2021-01-26,9.135,9.27,9.115,9.15,24605.0
2021-01-27,9.115,9.15,8.505,9.015,91212.0
2021-01-28,8.96,9.1,8.85,9.0,72415.0
2021-01-29,9.045,9.045,8.725,8.885,62219.0
2021-02-01,8.97,9.045,8.74,9.025,53268.0
2021-02-02,9.16,9.16,9.0,9.1,51702.0
2021-02-03,9.105,9.2,9.085,9.15,76403.0
2021-02-04,9.16,9.17,9.095,9.135,75697.0
2021-02-05,9.155,9.285,9.13,9.265,50820.0
2021-02-08,9.32,9.325,9.12,9.21,54677.0
2021-02-09,9.18,9.275,9.13,9.245,51435.0
2021-02-10,9.25,9.425,9.235,9.285,49932.0
2021-02-11,9.34,9.4,9.19,9.21,35230.0
2021-02-12,9.2,9.29,9.155,9.21,37047.0
2021-02-16,9.175,9.285,9.17,9.285,39845.0
2021-02-17,9.235,9.325,9.21,9.27,31701.0
2021-02-18,9.215,9.33,9.17,9.21,36238.0
2021-02-19,9.29,9.36,9.235,9.34,25820.0
2021-02-22,9.34,9.37,9.305,9.36,44237.0
2021-02-23,9.365,9.37,9.265,9.35,50192.0
2021-02-24,9.39,9.475,9.325,9.435,31548.0
2021-02-25,9.495,9.495,9.27,9.385,48928.0
2021-02-26,9.355,9.445,9.29,9.325,49369.0
2021-03-01,9.485,9.495,9.39,9.405,67992.0
2021-03-02,9.445,9.45,9.335,9.4,36815.0
2021-03-03,9.39,9.41,9.295,9.325,51538.0
2021-03-04,9.405,9.405,9.055,9.15,62506.0
2021-03-05,9.35,9.35,9.09,9.295,33643.0
2021-03-08,9.28,9.345,9.22,9.28,23464.0
2021-03-09,9.365,9.37,9.27,9.345,21537.0
2021-03-10,9.405,9.495,9.295,9.45,63109.0
2021-03-11,9.505,9.61,9.46,9.515,34897.0
2021-03-12,9.59,9.595,9.405,9.46,54869.0
2021-03-15,9.495,9.56,9.465,9.55,38486.0
2021-03-16,9.52,9.73,9.52,9.73,65446.0
2021-03-17,9.725,9.895,9.725,9.885,44280.0
2021-03-18,9.875,9.93,9.74,9.74,35168.0
2021-03-19,9.855,9.885,9.635,9.87,40730.0
2021-03-22,9.935,9.97,9.7,9.725,29642.0
2021-03-23,9.725,9.765,9.595,9.645,27071.0
2021-03-24,9.635,9.755,9.605,9.63,16173.0
2021-03-25,9.765,9.765,9.55,9.71,28546.0
2021-03-26,9.54,9.73,9.54,9.7,30638.0
2021-03-29,9.7,9.7,9.48,9.55,36759.0
2021-03-30,9.615,9.685,9.51,9.545,35012.0
2021-03-31,9.565,9.655,9.52,9.65,18735.0
2021-04-01,9.645,9.685,9.58,9.665,53575.0
2021-04-05,9.6,9.675,9.565,9.63,18092.0
2021-04-06,9.65,9.675,9.6,9.665,18244.0
2021-04-07,9.62,9.725,9.615,9.705,32836.0
2021-04-08,9.685,9.685,9.575,9.59,43137.0
2021-04-09,9.58,9.67,9.565,9.645,18219.0
2021-04-12,9.65,9.65,9.58,9.615,29663.0
2021-04-13,9.615,9.615,9.58,9.615,32187.0
2021-04-14,9.61,9.615,9.545,9.555,60436.0
2021-04-15,9.6,9.615,9.545,9.615,41291.0
2021-04-16,9.615,9.725,9.58,9.72,45582.0
2021-04-19,9.725,9.725,9.615,9.65,27497.0
2021-04-20,9.655,9.71,9.6,9.71,16268.0
2021-04-21,9.71,9.785,9.685,9.785,36308.0
2021-04-22,9.78,9.86,9.745,9.83,26001.0
2021-04-23,9.82,9.89,9.755,9.82,25271.0
2021-04-26,9.775,9.855,9.765,9.84,25762.0
2021-04-27,9.855,9.89,9.83,9.85,6733.0
2021-04-28,9.915,9.995,9.805,9.93,41986.0
2021-04-29,10.075,10.075,9.91,9.98,39053.0
2021-04-30,10.025,10.04,9.945,10.04,27014.0
2021-05-03,10.115,10.115,9.88,9.915,39756.0
2021-05-04,10.0,10.005,9.78,9.965,41670.0
2021-05-05,10.035,10.035,9.91,9.985,41871.0
2021-05-06,10.0,10.015,9.9,9.985,23803.0
2021-05-07,9.965,10.055,9.955,9.985,22612.0
2021-05-10,9.985,10.08,9.965,10.06,24623.0
2021-05-11,10.035,10.045,9.95,9.97,34744.0
2021-05-12,10.08,10.08,9.945,10.06,32663.0
2021-05-13,10.075,10.115,9.99,10.025,29464.0
2021-05-14,10.075,10.15,9.97,10.11,35641.0
2021-05-17,10.145,10.225,10.11,10.15,56421.0
2021-05-18,10.11,10.16,10.08,10.08,32430.0
2021-05-19,10.205,10.205,9.91,10.115,26327.0
2021-05-20,10.125,10.17,10.08,10.125,25179.0
2021-05-21,10.2,10.2,10.09,10.16,16548.0
2021-05-25,10.27,10.275,10.015,10.02,36641.0
2021-05-26,10.095,10.185,10.02,10.145,21705.0
2021-05-27,10.12,10.28,10.095,10.27,40187.0
2021-05-28,10.295,10.38,10.245,10.3,34704.0
2021-05-31,10.41,10.41,10.23,10.335,27576.0
2021-06-01,10.24,10.405,10.185,10.24,40120.0
2021-06-02,10.4,10.4,10.23,10.275,23665.0
2021-06-03,10.195,10.38,10.195,10.33,28684.0
2021-06-04,10.345,10.445,10.335,10.41,39933.0
2021-06-07,10.355,10.51,10.355,10.385,44622.0
2021-06-08,10.4,10.425,10.385,10.39,18562.0
2021-06-09,10.425,10.46,10.39,10.445,35022.0
2021-06-10,10.435,10.51,10.39,10.48,30944.0
2021-06-11,10.47,10.51,10.385,10.42,52039.0
2021-06-14,10.425,10.44,10.29,10.345,28178.0
2021-06-15,10.345,10.37,10.26,10.32,18371.0
2021-06-16,10.41,10.425,10.3,10.405,24273.0
2021-06-17,10.33,10.455,10.33,10.425,25229.0
2021-06-18,10.335,10.4,10.275,10.275,19504.0
2021-06-21,10.3,10.345,10.24,10.29,19038.0
2021-06-22,10.28,10.3,10.245,10.275,9491.0
2021-06-23,10.24,10.255,10.205,10.24,23898.0
2021-06-24,10.28,10.44,10.21,10.265,16158.0
2021-06-25,10.275,10.32,10.195,10.275,23827.0
2021-06-28,10.28,10.29,10.095,10.22,27950.0
2021-06-29,10.305,10.305,10.12,10.16,9883.0
2021-06-30,10.18,10.295,10.145,10.28,14036.0
2021-07-02,10.34,10.47,10.33,10.39,23290.0
2021-07-05,10.335,10.435,10.33,10.365,12707.0
2021-07-06,10.335,10.47,10.33,10.42,26032.0
2021-07-07,10.41,10.54,10.41,10.51,46483.0
2021-07-08,10.525,10.525,10.4,10.41,21003.0
2021-07-09,10.47,10.565,10.47,10.515,25908.0
2021-07-12,10.475,10.525,10.46,10.47,11985.0
2021-07-13,10.56,10.76,10.475,10.655,135102.0
2021-07-14,10.74,10.93,10.64,10.83,78212.0
2021-07-15,10.84,10.84,10.72,10.78,35719.0
2021-07-16,10.845,10.845,10.745,10.77,46495.0
2021-07-19,10.805,10.805,10.575,10.67,50281.0
2021-07-20,10.725,10.815,10.655,10.74,19728.0
2021-07-21,10.78,10.81,10.71,10.76,20212.0
2021-07-22,10.72,10.815,10.675,10.7,16523.0
2021-07-23,10.745,10.81,10.675,10.705,38012.0
2021-07-26,10.815,10.815,10.635,10.755,39481.0
2021-07-27,10.615,10.78,10.615,10.71,18975.0
2021-07-28,10.74,10.74,10.6,10.675,35594.0
2021-07-29,10.73,10.765,10.66,10.705,12603.0
2021-07-30,10.64,10.76,10.64,10.74,16596.0
2021-08-03,10.73,10.815,10.625,10.67,41177.0
2021-08-04,10.69,10.695,10.53,10.555,27130.0
2021-08-05,10.69,10.725,10.565,10.725,18109.0
2021-08-06,10.74,10.74,10.64,10.695,10194.0
2021-08-09,10.65,10.825,10.59,10.6,45426.0
2021-08-10,10.74,10.775,10.565,10.775,44637.0
2021-08-11,10.775,10.825,10.675,10.695,42101.0
2021-08-12,10.74,10.825,10.66,10.775,36321.0
2021-08-13,10.8,10.8,10.705,10.76,48095.0
2021-08-16,10.69,10.825,10.69,10.79,30918.0
2021-08-17,10.745,10.775,10.6,10.775,38410.0
2021-08-18,10.765,10.765,10.675,10.685,19450.0
2021-08-19,10.69,10.69,10.52,10.545,32644.0
2021-08-20,10.585,10.615,10.52,10.565,14391.0
2021-08-23,10.585,10.6,10.51,10.535,40395.0
2021-08-24,10.585,10.585,10.485,10.53,33442.0
2021-08-25,10.59,10.605,10.51,10.58,18205.0
2021-08-26,10.635,10.65,10.57,10.605,30067.0
2021-08-27,10.585,10.64,10.57,10.59,21001.0
2021-08-30,10.575,10.705,10.515,10.57,32351.0
2021-08-31,10.64,10.655,10.535,10.575,32580.0
2021-09-01,10.66,10.79,10.605,10.775,26256.0
2021-09-02,10.81,10.825,10.68,10.76,34152.0
2021-09-03,10.8,10.88,10.705,10.78,38064.0
2021-09-07,10.705,10.885,10.69,10.725,17801.0
2021-09-08,10.76,10.78,10.69,10.695,20003.0
2021-09-09,10.695,10.795,10.64,10.715,36658.0
2021-09-10,10.815,10.815,10.645,10.74,13388.0
2021-09-13,10.76,10.825,10.635,10.795,39287.0
2021-09-14,10.87,10.885,10.655,10.715,32651.0
2021-09-15,10.705,10.845,10.635,10.66,28186.0
2021-09-16,10.645,10.725,10.61,10.69,25408.0
2021-09-17,10.675,10.725,10.535,10.725,40269.0
2021-09-20,10.73,10.73,10.44,10.645,43360.0
2021-09-21,10.655,10.79,10.605,10.675,41178.0
2021-09-22,10.585,10.725,10.585,10.625,29648.0
2021-09-23,10.655,10.755,10.61,10.645,35904.0
2021-09-24,10.68,10.76,10.61,10.62,33296.0
2021-09-27,10.68,10.715,10.555,10.715,24684.0
2021-09-28,10.795,10.795,10.56,10.6,41458.0
2021-09-29,10.695,10.695,10.43,10.495,60150.0
2021-09-30,10.53,10.53,10.325,10.41,33383.0
2021-10-01,10.495,10.525,10.285,10.505,35944.0
2021-10-04,10.54,10.615,10.34,10.58,43317.0
2021-10-05,10.685,11.225,10.61,11.15,246742.0
2021-10-06,11.005,11.03,10.85,10.93,91219.0
2021-10-07,11.065,11.065,10.895,10.93,37125.0
2021-10-08,10.98,10.98,10.845,10.905,25298.0
2021-10-12,10.955,10.955,10.845,10.885,56211.0
2021-10-13,10.555,10.56,10.46,10.515,268357.0
2021-10-14,10.525,10.56,10.455,10.56,110500.0
2021-10-15,10.56,10.595,10.49,10.555,133421.0
2021-10-18,10.58,10.595,10.53,10.56,47964.0
2021-10-19,10.58,10.595,10.54,10.58,37716.0
2021-10-20,10.595,10.6,10.575,10.575,78360.0
2021-10-21,10.58,10.58,10.515,10.575,45270.0
2021-10-22,10.565,10.6,10.54,10.58,30494.0
2021-10-25,10.59,10.6,10.51,10.58,41503.0
2021-10-26,10.59,10.59,10.555,10.59,38678.0
2021-10-27,10.575,10.59,10.51,10.545,49861.0
2021-10-28,10.58,10.58,10.51,10.535,30233.0
2021-10-29,10.565,10.565,10.425,10.425,45619.0
2021-11-01,10.495,10.53,10.41,10.53,57918.0
2021-11-02,10.485,10.545,10.435,10.53,92296.0
2021-11-03,10.515,10.6,10.445,10.55,105067.0
2021-11-04,10.56,10.675,10.535,10.625,184771.0
2021-11-05,10.675,10.675,10.56,10.615,58888.0
2021-11-08,10.625,10.65,10.51,10.53,67870.0
2021-11-09,10.56,10.63,10.495,10.575,64468.0
2021-11-10,10.58,10.585,10.435,10.485,34225.0
2021-11-11,10.525,10.53,10.41,10.485,52908.0
2021-11-12,10.5,10.51,10.415,10.465,29769.0
2021-11-15,10.395,10.43,10.28,10.345,111384.0
2021-11-16,10.38,10.4,10.33,10.365,66220.0
2021-11-17,10.415,10.435,10.295,10.345,71837.0
2021-11-18,10.34,10.43,10.2,10.225,52810.0
2021-11-19,10.245,10.245,10.09,10.18,53163.0
2021-11-22,10.24,10.24,10.115,10.13,48351.0
2021-11-23,10.2,10.21,10.055,10.195,43701.0
2021-11-24,10.21,10.225,10.115,10.19,29218.0
2021-11-25,10.145,10.39,10.145,10.25,30193.0
2021-11-26,10.125,10.34,10.09,10.15,60468.0
2021-11-29,10.225,10.225,10.01,10.035,77198.0
2021-11-30,10.135,10.325,9.895,9.93,129540.0
2021-12-01,10.1,10.175,9.83,9.885,39708.0
2021-12-02,9.835,10.03,9.805,9.97,38625.0
2021-12-03,10.02,10.02,9.885,9.96,52245.0
2021-12-06,10.03,10.12,9.96,10.045,42185.0
2021-12-07,10.095,10.185,10.015,10.07,67324.0
2021-12-08,10.015,10.135,10.015,10.115,52356.0
2021-12-09,10.165,10.21,10.085,10.165,47951.0
2021-12-10,10.21,10.25,10.11,10.175,31014.0
2021-12-13,10.085,10.265,10.03,10.07,41412.0
2021-12-14,10.185,10.185,10.01,10.065,31628.0
2021-12-15,10.11,10.12,10.02,10.1,50575.0
2021-12-16,10.11,10.2,10.1,10.13,32754.0
2021-12-17,10.13,10.21,10.085,10.135,56128.0
2021-12-20,10.03,10.12,9.945,10.07,58508.0
2021-12-21,10.13,10.275,10.1,10.15,33404.0
2021-12-22,10.21,10.28,10.135,10.23,53870.0
2021-12-23,10.23,10.31,10.195,10.28,30973.0
2021-12-24,10.31,10.315,10.25,10.265,7588.0
2021-12-29,10.705,10.705,10.315,10.345,41885.0
2021-12-30,10.315,10.425,10.3,10.335,23293.0
2021-12-31,10.41,10.41,10.28,10.345,10655.0
2022-01-04,10.345,10.36,10.115,10.115,106893.0
2022-01-05,10.165,10.215,10.08,10.1,53927.0
2022-01-06,10.165,10.22,10.035,10.2,37708.0
2022-01-07,10.215,10.27,10.18,10.23,44360.0
2022-01-10,10.235,10.295,10.22,10.295,32418.0
2022-01-11,10.18,10.41,10.18,10.345,49498.0
2022-01-12,10.41,10.54,10.345,10.495,61919.0
2022-01-13,10.51,10.595,10.48,10.51,61438.0
2022-01-14,10.465,10.575,10.455,10.51,42263.0
2022-01-17,10.495,10.605,10.455,10.555,55612.0
2022-01-18,10.49,10.625,10.49,10.56,38161.0
2022-01-19,10.62,10.625,10.495,10.515,45596.0
2022-01-20,10.54,10.62,10.49,10.525,53981.0
2022-01-21,10.505,10.525,10.28,10.325,55177.0
2022-01-24,10.31,10.345,10.035,10.235,88237.0
2022-01-25,10.195,10.3,10.09,10.22,58969.0
2022-01-26,10.285,10.375,10.145,10.18,51456.0
2022-01-27,10.275,10.31,10.12,10.12,57772.0
2022-01-28,10.185,10.335,10.135,10.31,42615.0
2022-01-31,10.31,10.445,10.285,10.43,48826.0
2022-02-01,10.48,10.48,10.365,10.445,33019.0
2022-02-02,10.4,10.505,10.375,10.415,40381.0
2022-02-03,10.38,10.455,10.35,10.375,35512.0
2022-02-04,10.465,10.465,10.36,10.39,56932.0
2022-02-07,10.35,10.4,10.265,10.315,50921.0
2022-02-08,10.265,10.36,10.125,10.33,105509.0
2022-02-09,10.4,10.455,10.35,10.425,38705.0
2022-02-10,10.465,10.505,10.36,10.41,50761.0
2022-02-11,10.38,10.49,10.325,10.345,51345.0
2022-02-14,10.39,10.425,10.325,10.375,39138.0
2022-02-15,10.375,10.465,10.335,10.39,85871.0
2022-02-16,10.46,10.475,10.345,10.4,81783.0
2022-02-17,10.425,10.44,10.3,10.325,95968.0
2022-02-18,10.335,10.395,10.3,10.325,31058.0
2022-02-22,10.285,10.33,10.17,10.265,38467.0
2022-02-23,10.265,10.365,10.22,10.31,47459.0
2022-02-24,10.215,10.295,10.08,10.27,64324.0
2022-02-25,10.27,10.445,10.27,10.425,41282.0
2022-02-28,10.41,10.425,10.25,10.33,27745.0
2022-03-01,10.305,10.305,10.205,10.265,41458.0
2022-03-02,10.285,10.44,10.285,10.335,70021.0
2022-03-03,10.315,10.385,10.24,10.255,76127.0
2022-03-04,10.29,10.315,10.17,10.28,66845.0
2022-03-07,10.28,10.29,10.045,10.06,104163.0
2022-03-08,10.155,10.205,9.875,10.145,73499.0
2022-03-09,10.25,10.27,10.205,10.22,31334.0
2022-03-10,10.09,10.225,10.08,10.225,35941.0
2022-03-11,10.24,10.265,10.19,10.235,28458.0
2022-03-14,10.24,10.33,10.205,10.28,54171.0
2022-03-15,10.29,10.32,10.25,10.28,40118.0
2022-03-16,10.315,10.415,10.28,10.365,72862.0
2022-03-17,10.385,10.48,10.385,10.405,44984.0
2022-03-18,10.43,10.535,10.415,10.535,38528.0
2022-03-21,10.605,10.605,10.43,10.455,84760.0
2022-03-22,10.495,10.615,10.44,10.545,78922.0
2022-03-23,10.555,10.555,10.46,10.52,37046.0
2022-03-24,10.585,10.585,10.48,10.54,35070.0
2022-03-25,10.525,10.59,10.52,10.54,42458.0
2022-03-28,10.52,10.585,10.495,10.585,42297.0
2022-03-29,10.585,10.63,10.51,10.575,39834.0
2022-03-30,10.59,10.65,10.45,10.5,97050.0
2022-03-31,10.45,10.605,10.39,10.42,53247.0
2022-04-01,10.45,10.45,10.265,10.325,56004.0
2022-04-04,10.335,10.35,10.245,10.255,41790.0
2022-04-05,10.305,10.36,10.24,10.26,58449.0
2022-04-06,10.26,10.325,10.18,10.29,74436.0
2022-04-07,10.23,10.245,10.12,10.15,65577.0
2022-04-08,10.18,10.26,10.155,10.18,31489.0
2022-04-11,10.165,10.17,10.025,10.085,94830.0
2022-04-12,10.12,10.155,10.025,10.045,43771.0
2022-04-13,10.055,10.09,9.96,10.025,43387.0
2022-04-14,10.045,10.145,10.02,10.06,30957.0
2022-04-18,10.06,10.21,10.06,10.145,38417.0
2022-04-19,10.115,10.255,10.115,10.2,32300.0
2022-04-20,10.225,10.275,10.2,10.215,37104.0
2022-04-21,10.225,10.34,10.2,10.265,43089.0
2022-04-22,10.255,10.35,10.04,10.04,50844.0
2022-04-25,10.055,10.06,9.835,9.925,62341.0
2022-04-26,9.925,9.93,9.645,9.665,62286.0
2022-04-27,9.65,9.695,9.49,9.61,103650.0
2022-04-28,9.645,9.99,9.63,9.98,78626.0
2022-04-29,9.88,9.99,9.775,9.82,42464.0
2022-05-02,9.785,9.91,9.68,9.805,105749.0
2022-05-03,9.7,9.88,9.695,9.77,53249.0
2022-05-04,9.915,9.945,9.73,9.88,78746.0
2022-05-05,9.885,9.9,9.68,9.775,50116.0
2022-05-06,9.7,9.855,9.67,9.685,31828.0
2022-05-09,9.605,9.62,9.435,9.445,85720.0
2022-05-10,9.505,9.555,9.39,9.495,68031.0
2022-05-11,9.37,9.68,9.37,9.475,35679.0
2022-05-12,9.48,9.59,9.46,9.57,51370.0
2022-05-13,9.6,9.865,9.57,9.725,42954.0
2022-05-16,9.745,9.785,9.695,9.7,44924.0
2022-05-17,9.755,9.835,9.715,9.835,38037.0
2022-05-18,9.82,9.84,9.63,9.635,30686.0
2022-05-19,9.605,9.71,9.59,9.7,45462.0
2022-05-20,9.685,9.73,9.59,9.71,33050.0
2022-05-24,9.815,9.815,9.66,9.745,38522.0
2022-05-25,9.73,9.77,9.645,9.66,16396.0
2022-05-26,9.685,9.695,9.49,9.51,70384.0
2022-05-27,9.57,9.58,9.295,9.295,122322.0
2022-05-30,9.4,9.495,9.235,9.49,52193.0
2022-05-31,9.49,9.645,9.39,9.545,47147.0
2022-06-01,9.645,9.645,9.4,9.48,39757.0
2022-06-02,9.48,9.6,9.435,9.575,34068.0
2022-06-03,9.645,9.645,9.45,9.48,30223.0
2022-06-06,9.525,9.645,9.345,9.4,48985.0
2022-06-07,9.525,9.53,9.37,9.49,37328.0
2022-06-08,9.585,9.585,9.36,9.375,33709.0
2022-06-09,9.43,9.43,9.29,9.29,42785.0
2022-06-10,9.6,9.6,9.125,9.17,73203.0
2022-06-13,9.185,9.19,9.03,9.08,71652.0
2022-06-14,9.13,9.13,8.82,8.845,127729.0
2022-06-15,8.885,9.03,8.865,8.96,54049.0
2022-06-16,8.67,8.87,8.555,8.585,84552.0
2022-06-17,8.615,8.7,8.54,8.635,68960.0
2022-06-20,8.585,8.82,8.585,8.71,32076.0
2022-06-21,8.94,8.94,8.67,8.79,27391.0
2022-06-22,8.815,8.815,8.65,8.67,44743.0
2022-06-23,8.74,8.745,8.555,8.625,40697.0
2022-06-24,8.77,8.775,8.615,8.755,35486.0
2022-06-27,8.67,8.835,8.67,8.755,38401.0
2022-06-28,8.845,8.85,8.625,8.695,32501.0
2022-06-29,8.775,8.775,8.61,8.67,54743.0
2022-06-30,8.725,8.725,8.53,8.595,87059.0
2022-07-04,8.56,8.745,8.56,8.715,25429.0
2022-07-05,8.595,8.665,8.515,8.65,48234.0
2022-07-06,8.635,8.715,8.565,8.64,27501.0
2022-07-07,8.605,8.715,8.605,8.665,31733.0
2022-07-08,8.665,8.775,8.655,8.655,14977.0
2022-07-11,8.595,8.665,8.55,8.61,53900.0
2022-07-12,8.625,8.68,8.55,8.605,42305.0
2022-07-13,8.595,8.7,8.515,8.7,26674.0
2022-07-14,8.695,8.7,8.59,8.635,37983.0
2022-07-15,8.71,8.735,8.545,8.59,37754.0
2022-07-18,8.67,8.7,8.55,8.64,42952.0
2022-07-19,8.65,8.895,8.65,8.825,49150.0
2022-07-20,8.99,8.99,8.81,8.93,28390.0
2022-07-21,8.9,9.17,8.885,9.06,52411.0
2022-07-22,9.09,9.21,9.03,9.09,30346.0
2022-07-25,9.125,9.165,9.005,9.03,23308.0
2022-07-26,9.005,9.105,8.99,9.075,28862.0
2022-07-27,9.11,9.185,9.08,9.11,17640.0
2022-07-28,9.11,9.275,9.08,9.185,27430.0
2022-07-29,9.175,9.29,9.175,9.23,15865.0
2022-08-02,9.245,9.245,9.155,9.22,30051.0
2022-08-03,9.275,9.28,9.13,9.17,23815.0
2022-08-04,9.28,9.295,9.095,9.295,45121.0
2022-08-05,9.29,9.355,9.215,9.35,25189.0
2022-08-08,9.38,9.395,9.28,9.355,21246.0
2022-08-09,9.325,9.38,9.23,9.23,32974.0
2022-08-10,9.265,9.305,9.155,9.175,17630.0
2022-08-11,9.35,9.35,9.23,9.275,36232.0
2022-08-12,9.29,9.37,9.16,9.28,26319.0
2022-08-15,9.35,9.51,9.275,9.44,39734.0
2022-08-16,9.45,9.615,9.42,9.5,61751.0
2022-08-17,9.5,9.65,9.48,9.62,29761.0
2022-08-18,9.63,9.77,9.53,9.74,44314.0
2022-08-19,9.75,9.77,9.385,9.435,49335.0
2022-08-22,9.4,9.44,9.265,9.335,36779.0
2022-08-23,9.355,9.395,9.25,9.395,29806.0
2022-08-24,9.42,9.48,9.37,9.455,29247.0
2022-08-25,9.48,9.48,9.29,9.355,42593.0
2022-08-26,9.355,9.435,9.265,9.335,41374.0
2022-08-29,9.26,9.305,9.205,9.23,22749.0
2022-08-30,9.29,9.66,9.235,9.34,24852.0
2022-08-31,9.385,9.385,9.235,9.275,17530.0
2022-09-01,9.245,9.455,9.03,9.445,47276.0
2022-09-02,9.48,9.485,9.23,9.245,15352.0
2022-09-06,9.395,9.395,9.045,9.1,23118.0
2022-09-07,9.09,9.19,9.085,9.115,29646.0
2022-09-08,9.12,9.175,9.075,9.1,16951.0
2022-09-09,9.13,9.335,9.13,9.28,21488.0
2022-09-12,9.31,9.41,9.25,9.37,16352.0
2022-09-13,9.31,9.395,9.175,9.205,24597.0
2022-09-14,9.26,9.31,9.135,9.31,33992.0
2022-09-15,9.31,9.425,9.295,9.32,33357.0
2022-09-16,9.415,9.415,9.175,9.185,22475.0
2022-09-19,9.09,9.4,9.09,9.305,24600.0
2022-09-20,9.22,9.305,9.1,9.12,26935.0
2022-09-21,9.12,9.23,9.085,9.175,36269.0
2022-09-22,9.175,9.19,9.085,9.145,28284.0
2022-09-23,9.06,9.075,8.85,8.925,37121.0
2022-09-26,8.905,8.91,8.715,8.805,30040.0
2022-09-27,8.86,8.88,8.66,8.67,50159.0
2022-09-28,8.675,8.855,8.665,8.855,18129.0
2022-09-29,9.07,9.07,8.665,8.745,24292.0
2022-09-30,8.745,8.865,8.73,8.775,20655.0
2022-10-03,8.65,8.955,8.65,8.91,34623.0
2022-10-04,8.95,9.14,8.95,9.11,33581.0
2022-10-05,9.11,9.14,8.95,9.08,22517.0
2022-10-06,8.95,9.13,8.835,8.835,15410.0
2022-10-07,8.835,8.835,8.66,8.715,23060.0
2022-10-11,8.645,8.765,8.49,8.545,69025.0
2022-10-12,8.545,8.615,8.455,8.555,29385.0
2022-10-13,8.57,8.715,8.44,8.59,45938.0
2022-10-14,8.63,8.715,8.615,8.675,24468.0
2022-10-17,8.79,8.81,8.65,8.66,25524.0
2022-10-18,8.73,8.73,8.62,8.66,38547.0
2022-10-19,8.6,8.68,8.545,8.615,29701.0
2022-10-20,8.65,8.66,8.555,8.6,32426.0
2022-10-21,8.635,8.645,8.53,8.59,50389.0
2022-10-24,8.615,8.82,8.615,8.81,46282.0
2022-10-25,8.825,8.925,8.79,8.88,26213.0
2022-10-26,8.98,9.065,8.805,9.01,75575.0
2022-10-27,9.045,9.14,8.995,9.14,36748.0
2022-10-28,9.1,9.12,8.975,8.975,29410.0
2022-10-31,8.985,9.075,8.885,8.94,14059.0
2022-11-01,8.945,9.2,8.84,8.89,20059.0
2022-11-02,8.885,8.945,8.73,8.73,37568.0
2022-11-03,8.83,8.91,8.7,8.785,20626.0
2022-11-04,8.9,8.99,8.815,8.99,19975.0
2022-11-07,9.0,9.12,8.93,9.105,37136.0
2022-11-08,8.985,9.155,8.985,9.105,18678.0
2022-11-09,9.175,9.49,9.12,9.49,49079.0
2022-11-10,9.33,9.505,9.19,9.215,31639.0
2022-11-11,9.245,9.365,9.16,9.29,36844.0
2022-11-14,9.205,9.35,9.12,9.145,27199.0
2022-11-15,9.27,9.345,9.1,9.245,23354.0
2022-11-16,9.305,9.305,9.12,9.22,13934.0
2022-11-17,9.185,9.305,9.005,9.09,41135.0
2022-11-18,9.115,9.175,9.025,9.06,27325.0
2022-11-21,9.005,9.16,9.005,9.09,24878.0
2022-11-22,9.04,9.16,9.04,9.1,13748.0
2022-11-23,9.1,9.16,9.015,9.145,22378.0
2022-11-24,9.055,9.185,9.055,9.145,17882.0
2022-11-25,9.12,9.2,9.055,9.19,69434.0
2022-11-28,9.06,9.2,9.005,9.025,28009.0
2022-11-29,9.05,9.05,8.915,9.02,45826.0
2022-11-30,8.975,9.02,8.93,9.005,16569.0
2022-12-01,9.06,9.1,8.72,8.79,61336.0
2022-12-02,8.76,8.815,8.59,8.62,51006.0
2022-12-05,8.625,8.625,8.45,8.505,92651.0
2022-12-06,8.525,8.575,8.38,8.475,77925.0
2022-12-07,8.44,8.525,8.38,8.525,67030.0
2022-12-08,8.58,8.58,8.49,8.58,57307.0
2022-12-09,8.56,8.56,8.46,8.465,62533.0
2022-12-12,8.475,8.535,8.24,8.325,53492.0
2022-12-13,8.225,8.42,8.21,8.255,67851.0
2022-12-14,8.14,8.32,8.065,8.21,153566.0
2022-12-15,8.19,8.28,8.105,8.11,51523.0
2022-12-16,8.105,8.365,8.105,8.225,87938.0
2022-12-19,8.205,8.265,8.065,8.085,74611.0
2022-12-20,8.07,8.235,8.07,8.14,82780.0
2022-12-21,8.14,8.405,8.11,8.32,116677.0
2022-12-22,8.34,8.34,8.22,8.28,39985.0
2022-12-23,8.28,8.395,8.27,8.335,34949.0
2022-12-28,8.235,8.43,8.15,8.165,57709.0
2022-12-29,8.195,8.305,8.18,8.285,25633.0
2022-12-30,8.285,8.345,8.215,8.32,27300.0
2023-01-03,8.33,8.515,8.305,8.4,35686.0
2023-01-04,8.405,8.545,8.33,8.47,34522.0
2023-01-05,8.47,8.71,8.405,8.68,80015.0
2023-01-06,8.665,8.695,8.635,8.68,36754.0
2023-01-09,8.75,8.79,8.69,8.72,39503.0
2023-01-10,8.68,8.865,8.68,8.86,60924.0
2023-01-11,8.89,9.02,8.835,8.9,43334.0
2023-01-12,8.93,9.045,8.915,9.0,29554.0
2023-01-13,8.97,9.185,8.935,9.16,44684.0
2023-01-16,9.155,9.295,9.075,9.27,62084.0
2023-01-17,9.17,9.38,9.17,9.335,80894.0
2023-01-18,9.42,9.42,9.27,9.295,41315.0
2023-01-19,9.27,9.285,9.215,9.25,29742.0
2023-01-20,9.215,9.27,9.195,9.24,21647.0
2023-01-23,9.195,9.355,9.195,9.3,33329.0
2023-01-24,9.27,9.435,9.27,9.395,20757.0
2023-01-25,9.41,9.42,9.285,9.335,28109.0
2023-01-26,9.27,9.325,9.13,9.13,64039.0
2023-01-27,9.295,9.32,9.16,9.32,70143.0
2023-01-30,9.245,9.395,9.19,9.215,41882.0
2023-01-31,9.2,9.245,9.16,9.245,29764.0
2023-02-01,9.245,9.295,9.175,9.285,15934.0
2023-02-02,9.285,9.44,9.285,9.42,27084.0
2023-02-03,9.37,9.46,9.37,9.41,29643.0
2023-02-06,9.405,9.44,9.3,9.325,18745.0
2023-02-07,9.355,9.405,9.24,9.315,17668.0
2023-02-08,9.295,9.41,9.245,9.27,24964.0
2023-02-09,9.285,9.285,9.115,9.135,26076.0
2023-02-10,9.215,9.27,9.095,9.145,26632.0
2023-02-13,9.16,9.255,9.16,9.255,4911.0
2023-02-14,9.285,9.285,9.17,9.285,16708.0
2023-02-15,9.26,9.395,9.22,9.35,20298.0
2023-02-16,9.37,9.45,9.285,9.34,29579.0
2023-02-17,9.42,9.46,9.275,9.42,13738.0
2023-02-21,9.44,9.53,9.325,9.52,30490.0
2023-02-22,9.45,9.545,9.45,9.48,12083.0
2023-02-23,9.465,9.56,9.44,9.51,20089.0
2023-02-24,9.515,9.515,9.365,9.405,17669.0
2023-02-27,9.455,9.6,9.415,9.6,28885.0
2023-02-28,9.615,9.615,8.99,9.095,151663.0
2023-03-01,9.1,9.235,9.08,9.23,29365.0
2023-03-02,9.23,9.355,9.15,9.265,70594.0
2023-03-03,9.285,9.305,9.26,9.285,24951.0
2023-03-06,9.36,9.385,9.17,9.385,27463.0
2023-03-07,9.37,9.37,9.155,9.22,21189.0
2023-03-08,9.26,9.26,9.115,9.135,23370.0
2023-03-09,9.135,9.15,9.07,9.115,94462.0
2023-03-10,9.11,9.11,8.875,8.965,47942.0
2023-03-13,8.81,8.905,8.74,8.84,29684.0
2023-03-14,8.855,8.92,8.815,8.895,71103.0
2023-03-15,8.815,8.815,8.65,8.715,47276.0
2023-03-16,8.66,8.81,8.595,8.76,36831.0
2023-03-17,8.785,8.81,8.69,8.74,25028.0
2023-03-20,8.69,8.905,8.65,8.825,21682.0
2023-03-21,8.825,8.965,8.795,8.835,30656.0
2023-03-22,8.905,8.95,8.8,8.8,13314.0
2023-03-23,8.715,8.825,8.645,8.645,20095.0
2023-03-24,8.73,8.73,8.645,8.715,21318.0
2023-03-27,8.745,8.785,8.65,8.725,28603.0
2023-03-28,8.66,8.745,8.66,8.725,7641.0
2023-03-29,8.675,8.81,8.675,8.675,12953.0
2023-03-30,8.735,8.93,8.705,8.755,21315.0
2023-03-31,8.775,8.935,8.77,8.91,26845.0
2023-04-03,8.935,8.96,8.825,8.935,55563.0
2023-04-04,8.975,9.015,8.92,8.97,52250.0
2023-04-05,8.99,9.03,8.97,9.025,44745.0
2023-04-06,9.055,9.175,9.025,9.135,32919.0
2023-04-10,9.165,9.205,9.08,9.125,24040.0
2023-04-11,9.095,9.18,9.095,9.18,20462.0
2023-04-12,9.24,9.24,9.135,9.23,15003.0
2023-04-13,9.245,9.245,9.15,9.22,13863.0
2023-04-14,9.22,9.22,9.145,9.15,20123.0
2023-04-17,9.135,9.15,9.055,9.135,16822.0
2023-04-18,9.175,9.175,9.085,9.135,32590.0
2023-04-19,9.095,9.18,9.07,9.11,42715.0
2023-04-20,9.12,9.165,9.065,9.095,17846.0
2023-04-21,9.105,9.12,8.975,9.12,22229.0
2023-04-24,9.12,9.205,8.975,9.095,53682.0
2023-04-25,9.085,9.085,8.935,8.975,24730.0
2023-04-26,9.055,9.055,8.85,8.935,31970.0
2023-04-27,8.965,9.135,8.88,8.96,18398.0
2023-04-28,8.9,8.96,8.88,8.895,24228.0
2023-05-01,8.9,9.125,8.86,8.86,23102.0
2023-05-02,8.84,8.88,8.735,8.84,27214.0
2023-05-03,8.885,8.98,8.885,8.92,16696.0
2023-05-04,8.855,8.88,8.8,8.815,19905.0
2023-05-05,8.9,8.91,8.8,8.82,40107.0
2023-05-08,8.84,8.895,8.8,8.815,19399.0
2023-05-09,8.765,8.87,8.76,8.815,22693.0
2023-05-10,8.805,8.87,8.8,8.815,14642.0
2023-05-11,8.855,8.895,8.78,8.885,13937.0
2023-05-12,8.87,8.9,8.84,8.87,11929.0
2023-05-15,8.895,8.99,8.84,8.96,25277.0
2023-05-16,8.96,9.0,8.86,8.9,14766.0
2023-05-17,8.86,8.96,8.855,8.87,33663.0
2023-05-18,8.87,8.96,8.83,8.9,20855.0
2023-05-19,8.9,8.95,8.895,8.925,12787.0
2023-05-23,8.96,9.055,8.845,8.87,21511.0
2023-05-24,8.95,8.95,8.71,8.74,65976.0
2023-05-25,8.78,8.79,8.7,8.78,27077.0
2023-05-26,8.79,8.855,8.645,8.66,32567.0
2023-05-29,9.025,9.035,8.62,8.63,19898.0
2023-05-30,8.71,8.71,8.54,8.605,33401.0
2023-05-31,8.55,8.62,8.55,8.55,27740.0
2023-06-01,8.55,8.615,8.54,8.55,26400.0
2023-06-02,8.58,8.71,8.515,8.675,33818.0
2023-06-05,8.7,8.725,8.525,8.525,27286.0
2023-06-06,8.515,8.57,8.515,8.55,25359.0
2023-06-07,8.57,8.72,8.5,8.5,20289.0
2023-06-08,8.57,8.57,8.42,8.49,14852.0
2023-06-09,8.57,8.74,8.405,8.62,43950.0
2023-06-12,8.57,8.605,8.47,8.5,23066.0
2023-06-13,8.49,8.59,8.45,8.47,24580.0
2023-06-14,8.515,8.515,8.405,8.47,22259.0
2023-06-15,8.435,8.46,8.385,8.425,22834.0
2023-06-16,8.405,8.51,8.405,8.51,30658.0
2023-06-19,8.51,8.54,8.385,8.45,9694.0
2023-06-20,8.485,8.49,8.385,8.395,21093.0
2023-06-21,8.395,8.395,8.275,8.3,54263.0
2023-06-22,8.315,8.315,8.145,8.17,44977.0
2023-06-23,8.135,8.195,8.075,8.16,31800.0
2023-06-26,8.16,8.185,8.065,8.08,35260.0
2023-06-27,8.12,8.18,8.09,8.12,26260.0
2023-06-28,8.135,8.265,8.12,8.265,25262.0
2023-06-29,8.34,8.355,8.28,8.29,17601.0
2023-06-30,8.29,8.345,8.215,8.29,21377.0
2023-07-04,8.305,8.46,8.295,8.425,16783.0
2023-07-05,8.445,8.45,8.305,8.33,24670.0
2023-07-06,8.345,8.46,8.2,8.255,22989.0
2023-07-07,8.24,8.36,8.24,8.36,20731.0
2023-07-10,8.37,8.37,8.215,8.23,21875.0
2023-07-11,8.25,8.29,8.2,8.28,17194.0
2023-07-12,8.29,8.37,8.1,8.1,76759.0
2023-07-13,8.135,8.24,8.035,8.185,85839.0
2023-07-14,8.32,8.345,8.2,8.34,57410.0
2023-07-17,8.34,8.46,8.28,8.42,57047.0
2023-07-18,8.445,8.645,8.36,8.63,81821.0
2023-07-19,8.63,8.85,8.575,8.79,42192.0
2023-07-20,8.8,8.92,8.76,8.9,60991.0
2023-07-21,8.93,8.94,8.745,8.745,30339.0
2023-07-24,8.79,8.79,8.615,8.71,25228.0
2023-07-25,8.71,8.725,8.605,8.71,19581.0
2023-07-26,8.685,8.855,8.64,8.84,15874.0
2023-07-27,8.86,8.955,8.77,8.775,44670.0
2023-07-28,8.955,8.955,8.685,8.685,21348.0
2023-07-31,8.76,8.955,8.545,8.585,35217.0
2023-08-01,8.735,8.74,8.53,8.695,22387.0
2023-08-02,8.715,8.725,8.52,8.62,25124.0
2023-08-03,8.57,8.79,8.545,8.645,20840.0
2023-08-04,8.675,8.805,8.675,8.765,11005.0
2023-08-08,8.75,8.79,8.675,8.74,22955.0
2023-08-09,8.7,8.785,8.675,8.785,16997.0
2023-08-10,8.74,8.94,8.74,8.905,28335.0
2023-08-11,8.825,9.075,8.825,9.075,31920.0
2023-08-14,9.085,9.095,9.005,9.095,24055.0
2023-08-15,9.085,9.12,8.985,9.075,25222.0
2023-08-16,9.07,9.11,8.805,8.875,31986.0
2023-08-17,8.865,8.98,8.825,8.83,19922.0
2023-08-18,8.85,8.92,8.76,8.83,33905.0
2023-08-21,8.79,8.985,8.7,8.815,26316.0
2023-08-22,8.84,8.985,8.83,8.915,18725.0
2023-08-23,8.875,8.985,8.875,8.98,11577.0
2023-08-24,8.88,9.01,8.785,8.785,23229.0
2023-08-25,8.765,8.995,8.71,8.79,22563.0
2023-08-28,8.785,8.865,8.71,8.735,23779.0
2023-08-29,8.66,8.865,8.65,8.865,13093.0
2023-08-30,8.89,9.01,8.855,8.92,18686.0
2023-08-31,8.88,8.88,8.74,8.845,22540.0
2023-09-01,8.815,8.895,8.705,8.73,29334.0
2023-09-05,8.725,9.045,8.615,8.65,21417.0
2023-09-06,8.625,8.665,8.61,8.63,13557.0
2023-09-07,8.65,8.78,8.585,8.78,26407.0
2023-09-08,8.705,8.79,8.68,8.73,14072.0
2023-09-11,8.725,8.725,8.585,8.64,22829.0
2023-09-12,8.715,8.715,8.51,8.565,25310.0
2023-09-13,8.445,8.445,8.255,8.31,188664.0
2023-09-14,8.32,8.375,8.28,8.36,121725.0
2023-09-15,8.4,8.4,7.98,8.07,126093.0
2023-09-18,8.145,8.28,8.115,8.235,75907.0
2023-09-19,8.26,8.28,8.165,8.195,40771.0
2023-09-20,8.235,8.375,8.23,8.35,88756.0
2023-09-21,8.36,8.36,8.255,8.28,62431.0
2023-09-22,8.325,8.345,8.185,8.22,46792.0
2023-09-25,8.23,8.235,8.155,8.205,36174.0
2023-09-26,8.23,8.23,8.105,8.165,61262.0
2023-09-27,8.115,8.19,8.105,8.155,31980.0
2023-09-28,8.22,8.275,8.18,8.235,34602.0
2023-09-29,8.235,8.295,8.18,8.205,21341.0
2023-10-02,8.205,8.295,7.98,8.055,57158.0
2023-10-03,8.01,8.01,7.805,7.91,48094.0
2023-10-04,7.81,7.96,7.81,7.955,101191.0
2023-10-05,7.885,8.155,7.885,8.06,48218.0
2023-10-06,8.21,8.245,8.06,8.185,26060.0
2023-10-10,8.275,8.385,8.25,8.275,54922.0
2023-10-11,8.275,8.385,8.27,8.285,19086.0
2023-10-12,8.285,8.285,8.17,8.21,26898.0
2023-10-13,8.17,8.22,8.095,8.135,18203.0
2023-10-16,8.13,8.22,8.095,8.145,30599.0
2023-10-17,8.07,8.35,8.06,8.205,28484.0
2023-10-18,8.235,8.25,8.095,8.11,42206.0
2023-10-19,8.12,8.18,8.06,8.06,23492.0
2023-10-20,8.07,8.195,7.935,7.98,25978.0
2023-10-23,8.055,8.105,7.955,8.105,35236.0
2023-10-24,8.045,8.06,7.955,7.96,47151.0
2023-10-25,7.91,7.98,7.885,7.945,20734.0
2023-10-26,7.98,8.035,7.935,8.03,12744.0
2023-10-27,7.97,8.035,7.955,7.995,18022.0
2023-10-30,8.02,8.045,7.95,7.985,37982.0
2023-10-31,7.95,8.05,7.95,7.985,36616.0
2023-11-01,7.985,8.21,7.96,8.125,18952.0
2023-11-02,8.135,8.31,8.135,8.255,44095.0
2023-11-03,8.305,8.385,8.285,8.31,39760.0
2023-11-06,8.345,8.36,8.26,8.28,24152.0
2023-11-07,8.295,8.335,8.205,8.205,40843.0
2023-11-08,8.245,8.345,8.205,8.245,38409.0
2023-11-09,8.26,8.32,8.21,8.23,16329.0
2023-11-10,8.23,8.31,8.18,8.285,22237.0
2023-11-13,8.205,8.27,8.02,8.035,58985.0
2023-11-14,8.075,8.235,8.075,8.21,51424.0
2023-11-15,8.27,8.36,8.27,8.355,44879.0
2023-11-16,8.31,8.335,8.23,8.32,25368.0
2023-11-17,8.295,8.46,8.295,8.395,37247.0
2023-11-20,8.395,8.53,8.37,8.48,61433.0
2023-11-21,8.47,8.63,8.47,8.535,39434.0
2023-11-22,8.52,8.67,8.495,8.615,38342.0
2023-11-23,8.62,8.73,8.615,8.69,24840.0
2023-11-24,8.715,8.77,8.67,8.68,19527.0
2023-11-27,8.74,8.77,8.595,8.64,33496.0
2023-11-28,8.555,8.58,8.495,8.555,14659.0
2023-11-29,8.605,8.645,8.535,8.56,22586.0
2023-11-30,8.535,8.605,8.525,8.57,32101.0
2023-12-01,8.61,8.85,8.58,8.85,57974.0
2023-12-04,8.74,8.85,8.73,8.795,66074.0
2023-12-05,8.79,8.955,8.755,8.905,28918.0
2023-12-06,8.77,9.06,8.77,8.985,55913.0
2023-12-07,8.95,9.085,8.95,9.06,32864.0
2023-12-08,9.065,9.065,8.9,8.99,25021.0
2023-12-11,8.95,9.025,8.89,8.9,70876.0
2023-12-12,8.905,8.93,8.815,8.83,39386.0
2023-12-13,8.82,9.025,8.73,9.025,56805.0
2023-12-14,9.025,9.12,8.985,9.05,51920.0
2023-12-15,9.035,9.04,8.85,8.95,30333.0
2023-12-18,8.9,9.065,8.875,8.955,37107.0
2023-12-19,9.015,9.1,8.985,9.065,48664.0
2023-12-20,9.065,9.17,9.04,9.11,51571.0
2023-12-21,9.21,9.26,9.15,9.235,39043.0
2023-12-22,9.255,9.27,9.11,9.21,46914.0
2023-12-27,9.27,9.365,9.22,9.225,45919.0
2023-12-28,9.24,9.255,9.12,9.16,24830.0
2023-12-29,9.185,9.295,9.18,9.255,16615.0
2024-01-02,9.205,9.22,9.035,9.185,37030.0
2024-01-03,9.205,9.24,9.05,9.05,26684.0
2024-01-04,9.065,9.17,9.05,9.12,41186.0
2024-01-05,9.1,9.315,9.1,9.24,40387.0
2024-01-08,9.24,9.315,9.22,9.28,18465.0
2024-01-09,9.305,9.305,9.185,9.265,20293.0
2024-01-10,9.23,9.29,9.16,9.265,29976.0
2024-01-11,9.185,9.33,9.185,9.315,22375.0
2024-01-12,9.35,9.39,9.265,9.375,9555.0
2024-01-15,9.35,9.51,9.34,9.44,23295.0
2024-01-16,9.415,9.58,9.39,9.56,40280.0
2024-01-17,9.52,9.56,9.39,9.56,44441.0
2024-01-18,9.595,9.655,9.475,9.63,41100.0
2024-01-19,9.59,9.725,9.575,9.705,26706.0
2024-01-22,9.665,9.75,9.58,9.735,30660.0
2024-01-23,9.74,9.87,9.69,9.85,19439.0
2024-01-24,9.86,9.88,9.725,9.75,31071.0
2024-01-25,9.82,9.82,9.715,9.79,22062.0
2024-01-26,9.88,9.92,9.82,9.905,31119.0
2024-01-29,10.1,10.11,9.825,9.97,36781.0
2024-01-30,9.97,10.125,9.9,9.92,18031.0
2024-01-31,9.825,9.875,9.77,9.815,21020.0
2024-02-01,9.8,9.91,9.745,9.875,19028.0
2024-02-02,9.875,9.885,9.575,9.745,63159.0
2024-02-05,9.625,9.685,9.49,9.495,55340.0
2024-02-06,9.62,9.77,9.585,9.685,21885.0
2024-02-07,9.925,9.925,9.625,9.65,27584.0
2024-02-08,9.71,9.765,9.65,9.685,9289.0
2024-02-09,9.68,9.77,9.68,9.765,9135.0
2024-02-12,9.805,9.84,9.67,9.78,20132.0
2024-02-13,9.8,9.97,9.68,9.765,19180.0
2024-02-14,9.705,9.815,9.705,9.815,11038.0
2024-02-15,9.805,9.96,9.805,9.885,35865.0
2024-02-16,9.875,9.875,9.77,9.84,21556.0
2024-02-20,9.765,9.875,9.755,9.84,20134.0
2024-02-21,9.875,9.96,9.865,9.945,32501.0
2024-02-22,9.85,10.015,9.84,9.96,43038.0
2024-02-23,10.03,10.045,9.925,9.925,19112.0
2024-02-26,9.97,9.97,9.86,9.96,23448.0
2024-02-27,9.89,10.045,9.89,10.03,13559.0
2024-02-28,10.02,10.045,9.95,9.97,22022.0
2024-02-29,10.03,10.03,9.89,10.03,23714.0
2024-03-01,10.035,10.035,9.905,9.94,14242.0
2024-03-04,9.995,9.995,9.88,9.96,16822.0
2024-03-05,10.09,10.255,9.875,9.905,59461.0
2024-03-06,9.89,9.985,9.71,9.865,43752.0
2024-03-07,9.875,9.95,9.865,9.925,33128.0
2024-03-08,9.935,9.95,9.83,9.865,14571.0
2024-03-11,9.81,9.9,9.785,9.865,16054.0
2024-03-12,9.875,9.995,9.855,9.935,15090.0
2024-03-13,9.785,9.935,9.785,9.83,22506.0
2024-03-14,9.84,9.84,9.76,9.795,15435.0
2024-03-15,9.84,9.865,9.735,9.735,13759.0
2024-03-18,9.795,9.865,9.735,9.77,17230.0
2024-03-19,9.76,9.915,9.735,9.82,21452.0
2024-03-20,9.82,9.82,9.745,9.795,9521.0
2024-03-21,9.76,9.915,9.7,9.7,28217.0
2024-03-22,9.78,9.88,9.76,9.81,17613.0
2024-03-25,9.875,9.94,9.81,9.89,42660.0
2024-03-26,10.005,10.03,9.845,9.97,38190.0
2024-03-27,9.915,10.035,9.915,9.955,14123.0
2024-03-28,10.06,10.06,9.895,9.985,27882.0
2024-04-01,10.035,10.045,9.87,9.88,20276.0
2024-04-02,9.905,9.905,9.775,9.775,19018.0
2024-04-03,9.8,9.89,9.785,9.82,35471.0
2024-04-04,9.915,9.955,9.775,9.81,28265.0
2024-04-05,9.835,9.925,9.765,9.835,25553.0
2024-04-08,9.835,9.915,9.835,9.88,16874.0
2024-04-09,9.89,9.975,9.88,9.94,22994.0
2024-04-10,9.925,10.02,9.895,10.01,28930.0
2024-04-11,10.02,10.07,9.955,10.025,22080.0
2024-04-12,9.99,10.02,9.86,9.86,28963.0
2024-04-15,10.0,10.0,9.775,9.81,16200.0
2024-04-16,9.765,9.88,9.765,9.775,37612.0
2024-04-17,9.785,9.825,9.67,9.685,36328.0
2024-04-18,9.72,9.775,9.625,9.66,14168.0
2024-04-19,9.68,9.68,9.515,9.55,33767.0
2024-04-22,9.6,9.61,9.505,9.585,34283.0
2024-04-23,9.515,9.755,9.515,9.645,29709.0
2024-04-24,9.835,9.835,9.59,9.59,19428.0
2024-04-25,9.59,9.835,9.45,9.52,22675.0
2024-04-26,9.445,9.55,9.435,9.445,50502.0
2024-04-29,9.635,9.635,9.47,9.475,19701.0
2024-04-30,9.6,9.6,9.425,9.45,17450.0
2024-05-01,9.425,9.47,9.365,9.435,20710.0
2024-05-02,9.54,9.545,9.4,9.44,15887.0
2024-05-03,9.59,9.6,9.44,9.52,20851.0
2024-05-06,9.575,9.625,9.52,9.53,36936.0
2024-05-07,9.625,9.66,9.6,9.635,19217.0
2024-05-08,9.73,9.73,9.51,9.51,32610.0
2024-05-09,9.54,9.6,9.54,9.565,15100.0
2024-05-10,9.645,9.645,9.505,9.565,21309.0
2024-05-13,9.645,9.645,9.46,9.46,14471.0
2024-05-14,9.47,9.485,9.405,9.47,26453.0
2024-05-15,9.52,9.61,9.505,9.58,16520.0
2024-05-16,9.645,9.66,9.53,9.645,29691.0
2024-05-17,9.645,9.73,9.635,9.66,11399.0
2024-05-21,9.65,9.82,9.555,9.575,32756.0
2024-05-22,9.54,9.68,9.485,9.51,31071.0
2024-05-23,9.565,9.57,9.355,9.37,59392.0
2024-05-24,9.38,9.73,9.295,9.32,63147.0
2024-05-27,9.31,9.425,9.3,9.37,37770.0
2024-05-28,9.3,9.335,9.17,9.255,46438.0
2024-05-29,9.215,9.215,9.08,9.145,45301.0
2024-05-30,9.145,9.19,9.1,9.125,20132.0
2024-05-31,9.16,9.275,9.16,9.23,19047.0
2024-06-03,9.205,9.285,9.175,9.265,20253.0
2024-06-04,9.275,9.285,9.205,9.25,21691.0
2024-06-05,9.275,9.44,9.275,9.44,40059.0
2024-06-06,9.44,9.69,9.405,9.62,71814.0
2024-06-07,9.63,9.635,9.55,9.585,30385.0
2024-06-10,9.55,9.68,9.44,9.565,52586.0
2024-06-11,9.575,9.595,9.505,9.565,13994.0
2024-06-12,9.565,9.635,9.495,9.515,31350.0
2024-06-13,9.55,9.565,9.48,9.48,12996.0
2024-06-14,9.54,9.54,9.415,9.495,23150.0
2024-06-17,9.52,9.53,9.31,9.37,21829.0
2024-06-18,9.63,9.63,9.345,9.48,55279.0
2024-06-19,9.54,9.55,9.435,9.495,10830.0
2024-06-20,9.61,9.61,9.405,9.495,52032.0
2024-06-21,9.63,9.63,9.39,9.39,58705.0
2024-06-24,9.425,9.7,9.415,9.68,35460.0
2024-06-25,9.62,9.805,9.48,9.63,31276.0
2024-06-26,9.62,9.67,9.54,9.565,48576.0
2024-06-27,9.655,9.655,9.555,9.585,29687.0
2024-06-28,9.645,9.705,9.62,9.705,12235.0
2024-07-02,9.725,9.75,9.635,9.715,23937.0
2024-07-03,9.75,9.82,9.67,9.805,30704.0
2024-07-04,9.76,9.93,9.75,9.92,22344.0
2024-07-05,9.875,9.92,9.725,9.77,27321.0
2024-07-08,9.785,9.86,9.76,9.86,27135.0
2024-07-09,9.875,9.875,9.77,9.78,8356.0
2024-07-10,9.84,9.945,9.75,9.93,22939.0
2024-07-11,9.975,10.105,9.895,10.025,48807.0
2024-07-12,10.035,10.07,9.99,10.0,11396.0
2024-07-15,10.055,10.105,9.975,10.045,23958.0
2024-07-16,10.105,10.305,10.065,10.27,80096.0
2024-07-17,10.365,10.375,10.15,10.195,54202.0
2024-07-18,10.25,10.35,10.195,10.225,45621.0
2024-07-19,10.305,10.375,10.305,10.32,15900.0
2024-07-22,10.31,10.525,10.305,10.42,69142.0
2024-07-23,10.435,10.445,10.35,10.4,38766.0
2024-07-24,10.465,10.47,10.33,10.35,30474.0
2024-07-25,10.26,10.5,10.26,10.5,35862.0
2024-07-26,10.5,10.555,10.4,10.555,30820.0
2024-07-29,10.675,10.685,10.555,10.64,49831.0
2024-07-30,10.715,10.83,10.605,10.605,47218.0
2024-07-31,10.615,10.705,10.56,10.56,31834.0
2024-08-01,10.11,10.11,10.02,10.11,273011.0
2024-08-02,10.11,10.12,9.97,10.03,54299.0
2024-08-06,9.925,10.055,9.88,9.93,86550.0
2024-08-07,10.015,10.02,9.84,9.84,37945.0
2024-08-08,9.88,9.975,9.78,9.835,142420.0
2024-08-09,9.86,10.12,9.86,10.095,136160.0
2024-08-12,10.11,10.11,10.005,10.04,38894.0
2024-08-13,10.03,10.04,9.97,10.03,26783.0
2024-08-14,10.04,10.085,9.995,10.065,63364.0
2024-08-15,10.05,10.165,10.05,10.1,106006.0
2024-08-16,10.005,10.175,10.005,10.14,74795.0
2024-08-19,10.175,10.175,10.085,10.1,101361.0
2024-08-20,10.175,10.22,10.12,10.155,58156.0
2024-08-21,10.185,10.28,10.175,10.21,59257.0
2024-08-22,10.2,10.3,10.095,10.095,24737.0
2024-08-23,10.12,10.38,10.12,10.335,102846.0
2024-08-26,10.36,10.425,10.325,10.425,103148.0
2024-08-27,10.425,10.425,10.3,10.355,69750.0
2024-08-28,10.37,10.38,10.185,10.29,55349.0
2024-08-29,10.245,10.325,10.185,10.2,65980.0
2024-08-30,10.29,10.29,10.155,10.215,35377.0
2024-09-03,10.29,10.38,10.065,10.065,75342.0
2024-09-04,10.235,10.28,10.11,10.215,155232.0
2024-09-05,10.29,10.405,10.245,10.37,39254.0
2024-09-06,10.36,10.405,10.17,10.335,69085.0
2024-09-09,10.335,10.425,10.27,10.315,57421.0
2024-09-10,10.3,10.415,10.245,10.415,41083.0
2024-09-11,10.38,10.425,10.27,10.415,43782.0
2024-09-12,10.415,10.505,10.415,10.495,69740.0
2024-09-13,10.495,10.56,10.45,10.535,55405.0
2024-09-16,10.56,10.56,10.325,10.47,101435.0
2024-09-17,10.45,10.595,10.38,10.49,134053.0
2024-09-18,10.505,10.615,10.49,10.54,82807.0
2024-09-19,10.56,10.595,10.495,10.58,143056.0
2024-09-20,10.595,10.595,10.48,10.525,51983.0
2024-09-23,10.585,10.625,10.415,10.425,40345.0
2024-09-24,10.505,10.515,10.345,10.405,75612.0
2024-09-25,10.435,10.445,10.27,10.3,61102.0
2024-09-26,10.285,10.58,10.28,10.57,66535.0
2024-09-27,10.585,10.705,10.52,10.54,106339.0
2024-09-30,10.515,10.615,10.42,10.52,71079.0
2024-10-01,10.53,10.565,10.44,10.495,101663.0
2024-10-02,10.53,10.55,10.395,10.405,54554.0
2024-10-03,10.415,10.46,10.32,10.405,47310.0
2024-10-04,10.44,10.46,10.385,10.45,37000.0
2024-10-07,10.44,10.44,10.265,10.415,107050.0
2024-10-08,10.43,10.44,10.305,10.405,87018.0
2024-10-09,10.44,10.495,10.385,10.43,74705.0
2024-10-10,10.405,10.46,10.375,10.43,52713.0
2024-10-11,10.465,10.575,10.45,10.485,84732.0
2024-10-15,10.585,10.62,10.46,10.495,140501.0
2024-10-16,10.54,10.65,10.54,10.605,101983.0
2024-10-17,10.575,10.66,10.55,10.615,123085.0
2024-10-18,10.63,10.64,10.55,10.595,57141.0
2024-10-21,10.54,10.585,10.405,10.42,145106.0
2024-10-22,10.495,10.505,10.395,10.43,58783.0
2024-10-23,10.45,10.485,10.33,10.365,80512.0
2024-10-24,10.375,10.465,10.34,10.465,44924.0
2024-10-25,10.45,10.465,10.375,10.405,52498.0
2024-10-28,10.44,10.485,10.405,10.485,69927.0
2024-10-29,10.465,10.465,10.365,10.46,96359.0
2024-10-30,10.46,10.55,10.41,10.53,91430.0
2024-10-31,10.565,10.565,10.335,10.335,144370.0
2024-11-01,10.43,10.475,10.31,10.33,87665.0
2024-11-04,10.375,10.44,10.32,10.33,97198.0
2024-11-05,10.385,10.39,10.29,10.31,45653.0
2024-11-06,10.31,10.355,10.125,10.3,105629.0
2024-11-07,10.335,10.465,10.32,10.445,86017.0
2024-11-08,10.41,10.42,10.3,10.32,86074.0
2024-11-11,10.335,10.465,10.31,10.385,52814.0
2024-11-12,10.375,10.375,10.265,10.3,85956.0
2024-11-13,10.275,10.345,10.255,10.29,70526.0
2024-11-14,10.275,10.375,10.275,10.355,56457.0
2024-11-15,10.375,10.455,10.335,10.455,83626.0
2024-11-18,10.42,10.54,10.385,10.445,70853.0
2024-11-19,10.4,10.51,10.365,10.5,66367.0
2024-11-20,10.44,10.51,10.43,10.5,57037.0
2024-11-21,10.5,10.65,10.475,10.575,141880.0
2024-11-22,10.64,10.74,10.565,10.74,90635.0
2024-11-25,10.74,10.83,10.695,10.695,106433.0
2024-11-26,10.65,10.82,10.62,10.72,90316.0
2024-11-27,10.705,10.84,10.705,10.83,104664.0
2024-11-28,10.755,10.925,10.755,10.86,46989.0
2024-11-29,10.82,10.91,10.82,10.875,55202.0
2024-12-02,10.91,10.92,10.615,10.625,106495.0
2024-12-03,10.625,10.7,10.555,10.625,60144.0
2024-12-04,10.775,10.8,10.59,10.59,73845.0
2024-12-05,10.635,10.68,10.56,10.625,75230.0
2024-12-06,10.625,10.68,10.49,10.515,93421.0
2024-12-09,10.555,10.755,10.535,10.71,141719.0
2024-12-10,10.775,11.04,10.71,10.94,229326.0
2024-12-11,11.02,11.3,11.02,11.18,197148.0
2024-12-12,11.29,11.3,11.02,11.06,95299.0
2024-12-13,11.16,11.355,11.095,11.215,93446.0
2024-12-16,11.29,11.38,11.235,11.27,112936.0
2024-12-17,11.3,11.3,11.125,11.215,128281.0
2024-12-18,11.245,11.28,10.93,10.965,117210.0
2024-12-19,10.96,10.995,10.82,10.93,104022.0
2024-12-20,10.83,11.02,10.82,10.93,121496.0
2024-12-23,10.985,11.03,10.84,10.965,99424.0
2024-12-24,11.115,11.125,10.985,11.02,57681.0
2024-12-27,10.96,11.14,10.96,11.135,58874.0
2024-12-30,11.03,11.125,10.93,11.125,77259.0
2024-12-31,11.12,11.185,11.06,11.12,48081.0
2025-01-02,11.1,11.24,10.97,11.175,115657.0
2025-01-03,11.155,11.275,11.09,11.195,85869.0
2025-01-06,11.265,11.285,11.175,11.21,82705.0
2025-01-07,11.285,11.315,11.21,11.25,120312.0
2025-01-08,11.295,11.305,11.09,11.135,114182.0
2025-01-09,11.155,11.22,11.055,11.055,58620.0
2025-01-10,11.06,11.125,10.905,10.98,84357.0
2025-01-13,10.93,10.98,10.8,10.875,126092.0
2025-01-14,10.855,10.995,10.85,10.96,83652.0
2025-01-15,11.055,11.12,10.99,10.99,134221.0
2025-01-16,11.055,11.135,10.95,11.135,64704.0
2025-01-17,11.135,11.175,11.055,11.07,90749.0
2025-01-20,11.06,11.145,11.04,11.145,89056.0
2025-01-21,11.185,11.21,11.135,11.195,60262.0
2025-01-22,11.26,11.265,11.165,11.23,79053.0
2025-01-23,11.155,11.25,11.145,11.175,65151.0
2025-01-24,11.195,11.305,11.155,11.295,74648.0
2025-01-27,11.265,11.36,11.265,11.36,90773.0
2025-01-28,11.34,11.35,11.265,11.285,63765.0
2025-01-29,11.295,11.295,11.11,11.22,81418.0
2025-01-30,11.25,11.325,11.22,11.315,39578.0
2025-01-31,11.31,11.31,11.07,11.085,86963.0
2025-02-03,10.405,10.795,10.405,10.645,160730.0
2025-02-04,10.705,10.955,10.655,10.815,144089.0
2025-02-05,10.87,11.0,10.77,10.975,88628.0
2025-02-06,11.17,11.18,11.02,11.105,75734.0
2025-02-07,11.075,11.265,11.075,11.17,90187.0
2025-02-10,11.19,11.245,11.105,11.135,69527.0
2025-02-11,11.07,11.235,11.0,11.07,56032.0
2025-02-12,11.115,11.2,11.01,11.17,42708.0
2025-02-13,11.235,11.31,11.19,11.275,102867.0
2025-02-14,11.33,11.385,11.225,11.225,66632.0
2025-02-18,11.285,11.37,11.2,11.36,70657.0
2025-02-19,11.295,11.405,11.285,11.395,63116.0
2025-02-20,11.415,11.435,11.34,11.405,45666.0
2025-02-21,11.37,11.435,11.33,11.375,105397.0
2025-02-24,11.395,11.435,11.31,11.32,73787.0
2025-02-25,11.32,11.435,11.265,11.435,81643.0
2025-02-26,11.435,11.525,11.395,11.46,99766.0
2025-02-27,11.53,11.53,11.34,11.36,67303.0
2025-02-28,11.43,11.46,11.205,11.32,129507.0
2025-03-03,11.32,11.415,11.15,11.3,115260.0
2025-03-04,11.12,11.29,10.875,11.13,130316.0
2025-03-05,11.12,11.225,10.98,11.205,81484.0
2025-03-06,11.16,11.195,11.085,11.18,65799.0
2025-03-07,11.13,11.255,11.12,11.18,80304.0
2025-03-10,11.215,11.27,10.96,11.01,61925.0
2025-03-11,10.97,11.16,10.83,10.98,141358.0
2025-03-12,11.015,11.1,10.98,11.0,62718.0
2025-03-13,11.075,11.085,10.895,10.895,41455.0
2025-03-14,10.905,11.12,10.875,10.925,61841.0
2025-03-17,10.94,11.045,10.885,10.99,33708.0
2025-03-18,10.96,11.095,10.96,11.055,24654.0
2025-03-19,11.11,11.225,11.1,11.185,49716.0
2025-03-20,11.1,11.29,11.1,11.18,42594.0
2025-03-21,11.215,11.225,11.095,11.1,22993.0
2025-03-24,11.195,11.29,11.16,11.195,80766.0
2025-03-25,11.26,11.3,11.225,11.3,39406.0
2025-03-26,11.3,11.395,11.28,11.34,51836.0
2025-03-27,11.34,11.355,11.28,11.32,54876.0
2025-03-28,11.32,11.365,11.235,11.26,42033.0
2025-03-31,11.27,11.395,11.205,11.27,34405.0
2025-04-01,11.205,11.3,11.155,11.155,43737.0
2025-04-02,11.185,11.225,11.05,11.09,40821.0
2025-04-03,11.09,11.145,10.89,11.08,74841.0
2025-04-04,10.975,11.11,10.845,10.985,102560.0
2025-04-07,10.825,10.9,10.51,10.625,125899.0
2025-04-08,10.67,10.74,10.49,10.56,133013.0
2025-04-09,10.5,10.94,10.395,10.88,128654.0
2025-04-10,10.88,10.9,10.47,10.54,44192.0
2025-04-11,10.565,10.7,10.56,10.625,25570.0
2025-04-14,10.69,10.945,10.655,10.88,82531.0
2025-04-15,10.85,11.05,10.805,11.05,40126.0
2025-04-16,11.04,11.165,10.94,11.015,62758.0
2025-04-17,10.955,11.1,10.955,11.015,15414.0
2025-04-21,11.08,11.11,10.985,11.05,50880.0
2025-04-22,11.06,11.185,11.06,11.155,14852.0
2025-04-23,11.185,11.3,11.185,11.27,34851.0
2025-04-24,11.29,11.325,11.25,11.3,47125.0
2025-04-25,11.325,11.335,11.225,11.26,23051.0
2025-04-28,11.375,11.375,11.135,11.25,74428.0
2025-04-29,11.24,11.32,11.21,11.31,43670.0
2025-04-30,11.345,11.365,11.19,11.315,26249.0
2025-05-01,11.315,11.375,11.17,11.23,27736.0
2025-05-02,11.25,11.315,11.21,11.26,21880.0
2025-05-05,11.27,11.315,11.165,11.23,20676.0
2025-05-06,11.25,11.345,11.23,11.325,27625.0
2025-05-07,11.26,11.4,11.26,11.4,34855.0
2025-05-08,11.325,11.515,11.285,11.365,89657.0
2025-05-09,11.42,11.495,11.375,11.43,31004.0
2025-05-12,11.47,11.495,11.4,11.49,42337.0
2025-05-13,11.515,11.565,11.48,11.535,34989.0
2025-05-14,11.46,11.585,11.43,11.565,51279.0
2025-05-15,11.555,11.565,11.515,11.515,47957.0
2025-05-16,11.515,11.565,11.515,11.565,71413.0
2025-05-20,11.585,11.755,11.545,11.595,86038.0
2025-05-21,11.6,11.63,11.505,11.525,54961.0
2025-05-22,11.525,11.65,11.47,11.515,35744.0
2025-05-23,11.565,11.62,11.495,11.575,26037.0
2025-05-26,11.595,11.68,11.595,11.67,34162.0
2025-05-27,11.67,11.735,11.66,11.725,31777.0
2025-05-28,11.735,11.755,11.64,11.745,46842.0
2025-05-29,11.755,11.87,11.725,11.785,116617.0
2025-05-30,11.84,11.85,11.675,11.705,81975.0
2025-06-02,11.735,11.81,11.705,11.77,44733.0
2025-06-03,11.81,11.87,11.745,11.84,26567.0
2025-06-04,11.79,11.895,11.79,11.88,29638.0
2025-06-05,11.88,11.925,11.83,11.895,53706.0
2025-06-06,11.915,11.965,11.82,11.915,47189.0
2025-06-09,11.935,11.975,11.84,11.86,42577.0
2025-06-10,11.84,11.905,11.83,11.85,37364.0
2025-06-11,11.83,11.88,11.81,11.81,30848.0
2025-06-12,11.82,11.965,11.81,11.945,38343.0
2025-06-13,11.85,11.975,11.84,11.895,25025.0
2025-06-16,11.89,11.965,11.88,11.89,24612.0
2025-06-17,11.88,11.915,11.83,11.88,20744.0
2025-06-18,11.925,11.985,11.83,11.905,39600.0
2025-06-19,11.89,12.015,11.88,11.995,29801.0
2025-06-20,11.895,11.975,11.84,11.905,37122.0
2025-06-23,11.86,11.895,11.78,11.79,50764.0
2025-06-24,11.79,11.835,11.79,11.82,15944.0
2025-06-25,11.84,11.905,11.755,11.77,26872.0
2025-06-26,11.81,11.82,11.655,11.755,146041.0
2025-06-27,11.705,11.84,11.695,11.79,45186.0
2025-06-30,11.84,11.955,11.75,11.905,37261.0
2025-07-02,11.85,11.965,11.85,11.905,56275.0
2025-07-03,11.895,11.945,11.85,11.855,27584.0
2025-07-04,11.83,11.945,11.82,11.935,17439.0
2025-07-07,11.935,11.965,11.865,11.895,25533.0
2025-07-08,11.935,11.945,11.865,11.915,15234.0
2025-07-09,11.915,11.935,11.855,11.925,37675.0
2025-07-10,11.945,11.955,11.855,11.875,38828.0
2025-07-11,11.875,11.985,11.81,11.965,121708.0
2025-07-14,11.975,12.08,11.855,12.01,32023.0
2025-07-15,12.08,12.09,11.895,11.895,67593.0
2025-07-16,11.965,11.985,11.895,11.915,43634.0
2025-07-17,11.895,12.04,11.895,11.965,44723.0
2025-07-18,12.03,12.05,11.905,11.945,54605.0
2025-07-21,11.955,12.05,11.925,11.935,23626.0
2025-07-22,12.005,12.01,11.76,11.895,114320.0
2025-07-23,11.945,11.955,11.79,11.85,86591.0
2025-07-24,11.925,11.925,11.79,11.81,23330.0
2025-07-25,11.855,11.855,11.665,11.79,85104.0
2025-07-28,11.75,11.77,11.675,11.685,66072.0
2025-07-29,11.655,11.77,11.655,11.705,58122.0
2025-07-30,11.78,11.78,11.615,11.615,75906.0
2025-07-31,11.68,11.71,11.595,11.595,46042.0
2025-08-01,11.66,11.67,11.475,11.65,75939.0
2025-08-05,11.595,11.72,11.495,11.545,86733.0
2025-08-06,11.575,11.595,11.505,11.505,83457.0
2025-08-07,11.575,11.615,11.545,11.595,42338.0
2025-08-08,11.615,11.74,11.585,11.7,58029.0
2025-08-11,11.75,11.75,11.645,11.645,44494.0
2025-08-12,11.72,11.73,11.615,11.65,71246.0
2025-08-13,11.72,11.73,11.555,11.555,45459.0
2025-08-14,11.555,11.81,11.545,11.69,95546.0
2025-08-15,11.7,11.79,11.665,11.76,61922.0
2025-08-18,11.75,11.82,11.71,11.82,49021.0
2025-08-19,11.84,11.875,11.71,11.78,76540.0
2025-08-20,11.83,11.84,11.73,11.8,38543.0
2025-08-21,11.74,11.855,11.74,11.76,66279.0
2025-08-22,11.79,11.82,11.75,11.77,43440.0
2025-08-25,11.74,11.885,11.73,11.77,86658.0
2025-08-26,11.82,11.845,11.78,11.83,45469.0
2025-08-27,11.78,11.865,11.78,11.845,49197.0
2025-08-28,11.875,11.875,11.8,11.83,59714.0
2025-08-29,11.945,11.955,11.805,11.805,39011.0
2025-09-02,11.845,11.865,11.765,11.775,31569.0
2025-09-03,11.805,11.865,11.73,11.805,36261.0
2025-09-04,11.785,11.965,11.785,11.965,75188.0
2025-09-05,11.905,11.965,11.815,11.885,54844.0
2025-09-08,11.855,11.945,11.795,11.935,54179.0
2025-09-09,11.885,11.945,11.875,11.935,27423.0
2025-09-10,11.935,11.955,11.855,11.915,31402.0
2025-09-11,11.875,11.965,11.865,11.945,61317.0
2025-09-12,11.965,12.05,11.945,12.04,70605.0
2025-09-15,12.06,12.09,12.02,12.03,37540.0
2025-09-16,12.1,12.13,12.03,12.08,63087.0
2025-09-17,12.08,12.14,12.01,12.04,39289.0
2025-09-18,12.06,12.13,12.06,12.1,29356.0
2025-09-19,12.15,12.22,12.12,12.13,64982.0
2025-09-22,12.22,12.23,12.08,12.14,62877.0
2025-09-23,12.14,12.21,12.06,12.09,48633.0
2025-09-24,12.16,12.19,12.06,12.1,34418.0
2025-09-25,12.16,12.17,12.02,12.04,52437.0
2025-09-26,12.06,12.15,12.03,12.04,35001.0
2025-09-29,12.18,12.19,12.08,12.09,40662.0
2025-09-30,12.17,12.18,12.05,12.1,53625.0
2025-10-01,12.1,12.275,11.9,11.9,114596.0
2025-10-02,12.04,12.09,11.94,12.04,60864.0
2025-10-03,12.11,12.16,12.06,12.16,43065.0
2025-10-06,12.205,12.205,12.03,12.07,45051.0
2025-10-07,12.15,12.17,11.91,12.01,91213.0
2025-10-08,12.01,12.08,11.91,11.97,53209.0
2025-10-09,11.93,12.03,11.84,11.91,86745.0
2025-10-10,11.9,11.94,11.705,11.745,116595.0
2025-10-14,11.725,11.825,11.705,11.735,65389.0
2025-10-15,11.745,11.83,11.715,11.785,57391.0
2025-10-16,11.755,11.93,11.645,11.655,80072.0
2025-10-17,11.625,11.765,11.585,11.755,61344.0
2025-10-20,11.86,11.86,11.745,11.775,47393.0
2025-10-21,11.9,11.91,11.755,11.85,67813.0
2025-10-22,11.85,11.93,11.795,11.85,42673.0
2025-10-23,11.84,11.93,11.84,11.88,43083.0
2025-10-24,11.88,11.94,11.825,11.9,92264.0
2025-10-27,11.94,11.94,11.85,11.89,55807.0
2025-10-28,11.88,11.89,11.785,11.825,63106.0
2025-10-29,11.84,11.89,11.655,11.675,115987.0
2025-10-30,11.695,11.765,11.665,11.705,62873.0
2025-10-31,11.82,11.82,11.615,11.645,157996.0
2025-11-03,11.7,11.7,11.555,11.645,47612.0
2025-11-04,11.555,11.68,11.555,11.65,44280.0
2025-11-05,11.72,11.86,11.635,11.8,68659.0
2025-11-06,11.73,11.81,11.68,11.77,58164.0
2025-11-07,11.75,11.8,11.72,11.8,69395.0
2025-11-10,11.9,11.9,11.68,11.75,95692.0
2025-11-11,11.76,11.82,11.75,11.79,26829.0
2025-11-12,11.84,11.92,11.79,11.84,112372.0
2025-11-13,11.9,11.9,11.67,11.7,86969.0
2025-11-14,11.71,11.75,11.625,11.7,56339.0
2025-11-17,11.67,11.73,11.575,11.585,68777.0
2025-11-18,11.585,11.65,11.545,11.605,152389.0
2025-11-19,11.585,11.65,11.525,11.585,60175.0
2025-11-20,11.585,11.68,11.525,11.545,65436.0
2025-11-21,11.575,11.72,11.525,11.625,62936.0
2025-11-24,11.595,11.7,11.595,11.645,55862.0
2025-11-25,11.635,11.72,11.625,11.69,46798.0
2025-11-26,11.72,11.73,11.635,11.66,98748.0