Date,Open,High,Low,Close,Volume
2003-10-09,1.5497013081175472,1.5587506503177369,1.5429143554057387,1.5497013081175472,19700.0
2003-10-10,1.5327336168840398,1.561012834509662,1.5327336168840398,1.545176433803718,9400.0
2003-10-14,1.5270770883337468,1.5598809622125185,1.5270770883337468,1.539519899847554,7200.0
2003-10-15,1.529339877206864,1.5485696426291784,1.521421624281238,1.542913886380834,18200.0
2003-10-16,1.532732428390496,1.5542245696550545,1.524814180239073,1.530470040953926,24600.0
2003-10-17,1.5327324984950577,1.549699973539111,1.5327324984950577,1.5440441125655682,7800.0
2003-10-20,1.5327332576766917,1.5542254105695916,1.5327332576766917,1.5542254105695916,19500.0
2003-10-21,1.556487453272401,1.5677990704314817,1.556487453272401,1.5587497335535747,33600.0
2003-10-22,1.5666684760678065,1.571193145927231,1.5474386021960933,1.561012611774366,20300.0
2003-10-23,1.5440454013605718,1.5644064747098243,1.5383896435428157,1.5530947433209807,18700.0
2003-10-24,1.5497022008871293,1.5723255694207243,1.5497022008871293,1.5723255694207243,15500.0
2003-10-27,1.5813740360741493,1.5813740360741493,1.566668935624994,1.5779805596533183,11700.0
2003-10-28,1.5723249440754592,1.574587333967386,1.5621445131918517,1.5632756002611272,61100.0
2003-10-29,1.609940325260788,1.609940325260788,1.5691084614784176,1.5866078793528098,30500.0
2003-10-30,1.5982734971109054,1.5982734971109054,1.5539418095002755,1.557441758626422,36100.0
2003-10-31,1.5574417515958026,1.5691079148567744,1.5446088273735423,1.550441964632948,26100.0
2003-11-03,1.5691077470260175,1.595940131046173,1.5294425514140308,1.534109038470863,26400.0
2003-11-04,1.5411089309001835,1.5691078551708972,1.5411089309001835,1.5632747181333733,159700.0
2003-11-05,1.5551080035007523,1.57377394833898,1.5539413541339115,1.572607298972139,20400.0
2003-11-06,1.5982728510839133,1.619272092321472,1.5982728510839133,1.604105986011879,79500.0
2003-11-07,1.5982743529473644,1.608773983432417,1.5982743529473644,1.6052741436900326,15900.0
2003-11-10,1.5982743529473644,1.6216068033264266,1.5982743529473644,1.6052741436900326,16800.0
2003-11-11,1.6017736547306602,1.625106208531334,1.6017736547306602,1.6192730700811653,14800.0
2003-11-12,1.6157725807408012,1.6297720406280232,1.614605931269078,1.6262720922128546,19000.0
2003-11-13,1.6297735122704426,1.6297735122704426,1.6111075488992748,1.621607069852118,32500.0
2003-11-14,1.6216060481335222,1.6309390239387167,1.6192728598111474,1.6297724854064533,19200.0
2003-11-17,1.626272033566574,1.626272033566574,1.5924399789113768,1.6099393865827076,51000.0
2003-11-18,1.60993861783388,1.632104390123991,1.60993861783388,1.632104390123991,38700.0
2003-11-19,1.6321064581352869,1.6507724187167208,1.6321064581352869,1.6507724187167208,19600.0
2003-11-20,1.65427216583528,1.6787712638927093,1.6507722152142987,1.6787712638927093,35800.0
2003-11-21,1.6787703239472194,1.6974362717764817,1.6624375639677018,1.6916031352653809,32200.0
2003-11-24,1.709103336977866,1.7137698264019017,1.6939373297931632,1.709103336977866,30000.0
2003-11-25,1.7091020783202209,1.7149352136189595,1.6962692696692363,1.7032690542792837,47200.0
2003-11-26,1.7423212138524824,1.7663532076765582,1.7423212138524824,1.7663532076765582,45700.0
2003-11-27,1.7663535719969694,1.7723616003405749,1.7663535719969694,1.7723616003405749,9600.0
2003-11-28,1.7675547877576911,1.8324412266079335,1.7675547877576911,1.8324412266079335,35400.0
2003-12-01,1.832442463296408,1.844458525286635,1.814418484904727,1.840853637933372,23400.0
2003-12-02,1.8444582712060515,1.9045383436936285,1.8384502410385657,1.8636838760670944,49900.0
2003-12-03,1.8744969619265928,1.918956169903122,1.8744969619265928,1.904536976607509,87100.0
2003-12-04,1.9201595960611824,1.9201595960611824,1.904538873709713,1.9129500495287624,48700.0
2003-12-05,1.9213599706792608,1.962214422996839,1.9213599706792608,1.9405855683360975,87800.0
2003-12-08,1.922562475373286,1.9838441817782864,1.8564743673635984,1.982642552728701,58600.0
2003-12-09,1.976634636668083,1.982642552728701,1.9285703914339047,1.982642552728701,67700.0
2003-12-10,1.9766340294998084,2.035512459719784,1.9766340294998084,2.0307059449978744,66500.0
2003-12-11,2.065552951578169,2.065552951578169,2.0066745081772805,2.025900112994416,64400.0
2003-12-12,2.0186895547657486,2.048729579266353,2.0186895547657486,2.048729579266353,21700.0
2003-12-15,2.042721085819077,2.042721085819077,2.030705033594479,2.040317829536732,52500.0
2003-12-16,2.0331098000423293,2.0331098000423293,1.9009335857673797,1.9610136623298744,115800.0
2003-12-17,1.922561867846893,1.958609811194128,1.8684898382324224,1.9105458103354025,57400.0
2003-12-18,1.9105455433488905,1.9453920823439068,1.9105455433488905,1.9405855683360975,91900.0
2003-12-19,1.9405857192942155,1.976633889595371,1.9405857192942155,1.975432260999944,29300.0
2003-12-22,1.992254896366678,2.018690041797597,1.9826420953747752,2.018690041797597,28200.0
2003-12-23,2.000666068586186,2.02469818565957,1.9838437241471691,2.018690041797597,66500.0
2003-12-24,1.983843997232968,1.994658428485925,1.983843997232968,1.9886502837969016,23900.0
2003-12-29,1.9794007471555612,2.02256529852739,1.9794007471555612,2.02256529852739,36800.0
2003-12-30,2.022567239377522,2.0472327881812418,2.022567239377522,2.0472327881812418,71500.0
2003-12-31,2.05093090459796,2.05093090459796,2.010232944513846,2.0163994446647293,59200.0
2004-01-02,2.0102338096266545,2.0102338096266545,1.962136263890424,1.962136263890424,11300.0
2004-01-05,1.9744686887651124,1.9855681566432135,1.926371033831337,1.9461033688972975,27300.0
2004-01-06,1.911572006937697,1.9189716922631024,1.790711381663456,1.911572006937697,60400.0
2004-01-07,1.911573282606757,1.9424051097455768,1.911573282606757,1.9177396715573385,68300.0
2004-01-08,1.9202040416200723,1.9300702060285877,1.8684066196683904,1.9054047950073003,43200.0
2004-01-09,1.904172251653622,1.9115719367071664,1.8622410950635515,1.8992391674892608,42800.0
2004-01-12,1.8992384147992327,1.9818676300158835,1.8869057680829004,1.9818676300158835,64100.0
2004-01-13,1.9732356278529268,1.9818684960883008,1.946103605038027,1.975702228842467,35400.0
2004-01-14,1.975702304848776,1.975702304848776,1.933771027325541,1.9374708113381756,27500.0
2004-01-15,1.939937719179532,1.9720028346074676,1.8893735620276528,1.944870922427557,170600.0
2004-01-16,1.9374706818167813,1.9670691871672017,1.9054055755468249,1.942403766041852,38100.0
2004-01-19,1.942403766041852,1.9670691871672017,1.9300709966721736,1.942403766041852,36500.0
2004-01-20,1.9362380223848363,1.9609034516761377,1.9362380223848363,1.952270580827694,30800.0
2004-01-21,1.952271244991815,1.952271244991815,1.9115732434121664,1.9276058073093127,52100.0
2004-01-22,1.9276059910553989,1.936238865663668,1.91773981504192,1.923906204453868,14000.0
2004-01-23,1.9226714945379024,1.9239047950396195,1.9054056403558868,1.9226714945379024,14000.0
2004-01-26,1.918973116447128,1.93007247625172,1.8930743750082224,1.923906204453868,18400.0
2004-01-27,1.92390586258426,1.953504385365169,1.92390586258426,1.953504385365169,19300.0
2004-01-28,1.9769470338338744,2.007361573835839,1.8945741702577572,1.932592405688532,15800.0
2004-01-29,1.933859708402773,1.964274248404737,1.9237215284021183,1.932592405688532,32000.0
2004-01-30,1.9135843483438493,1.961740668082696,1.9135843483438493,1.924989716161975,29000.0
2004-02-02,1.9642746252320848,1.976947413092376,1.9325927764380184,1.9503346552710936,26200.0
2004-02-03,1.9401965346954428,1.9642746873636123,1.916118261170608,1.919920049306284,30500.0
2004-02-04,1.9148510123887288,1.9262564979753487,1.8641600996222736,1.8882382529721728,48800.0
2004-02-05,1.8502212575113284,1.8502212575113284,1.7767193287334422,1.8185393874913172,72000.0
2004-02-06,1.8071338949470344,1.8375484611606268,1.8071338949470344,1.8185393874913172,45100.0
2004-02-09,1.8261427702761093,1.856557333186328,1.8261427702761093,1.837548261581624,30300.0
2004-02-10,1.861627155749104,1.8844381472896232,1.8565580599464075,1.880636355651795,46300.0
2004-02-11,1.8819022919518655,1.889505869700844,1.862893105866042,1.875565896589925,46100.0
2004-02-12,1.8996440539372736,1.8996440539372736,1.856556710504101,1.875565896589925,14900.0
2004-02-13,1.8628935402076767,1.8869718240256708,1.851488050068281,1.8628935402076767,21400.0
2004-02-16,1.862892719340096,1.862892719340096,1.807132717609203,1.850220052102316,28400.0
2004-02-17,1.8248755219039448,1.8819029801595388,1.8248755219039448,1.8819029801595388,29700.0
2004-02-18,1.881902576237742,1.9211880158743129,1.8502207154987675,1.913584436976716,110800.0
2004-02-19,1.900911854249845,1.9262573214684988,1.850220919812538,1.900911854249845,31800.0
2004-02-20,1.8704956984452696,1.9237211946425703,1.8704956984452696,1.884435663313471,58700.0
2004-02-23,1.8831698468057712,1.9009117331569865,1.8717644779264684,1.8945753365417868,34900.0
2004-02-24,1.8831698624468785,1.9135845422811084,1.8831698624468785,1.9072481456132808,37700.0
2004-02-25,1.887851870622496,1.931815439588823,1.887851870622496,1.9305224841153872,26100.0
2004-02-26,1.930523992528018,1.931816949011704,1.9150074048898973,1.931816949011704,11000.0
2004-02-27,1.9150070129293912,1.9344027126784424,1.9150070129293912,1.9150070129293912,10600.0
2004-03-01,1.920177194435133,1.9395728738477207,1.9137119268593623,1.9395728738477207,18600.0
2004-03-02,1.9382800759478875,2.0029325144249865,1.9382800759478875,1.9654341050408584,12100.0
2004-03-03,1.9525049836328607,2.001640760879834,1.9395744380532447,1.9434535524012004,31900.0
2004-03-04,1.953796363862638,1.9770712778095216,1.9395728738477207,1.9395728738477207,30900.0
2004-03-05,1.9408671569691045,1.9525046211674015,1.9356949643603956,1.9525046211674015,13300.0
2004-03-08,1.9718998172264464,1.9718998172264464,1.9460388606798729,1.9460388606798729,167000.0
2004-03-09,1.9331094114660976,1.938281605693715,1.9150067933268533,1.9201789875544717,34300.0
2004-03-10,1.9137141277765384,1.939575104506992,1.907248852765209,1.9331098294956623,25500.0
2004-03-11,1.9395737700440348,1.9395737700440348,1.8581116569044116,1.9344015782565085,15900.0
2004-03-12,1.9266435582321024,1.9395741015684784,1.890438209530968,1.890438209530968,27800.0
2004-03-15,1.9331086822373231,1.9331086822373231,1.908540799752617,1.9085407997526165,1800.0
2004-03-16,1.8943173803181368,1.9266436163188885,1.8943173803181368,1.926643616318888,36400.0
2004-03-17,1.909833605322544,1.933108405578428,1.9072474478970165,1.9111265607205348,161800.0
2004-03-18,1.91371296347238,2.002933309739448,1.911126805715323,1.9796585064998755,49200.0
2004-03-19,1.99776113514926,1.99776113514926,1.95767667607986,1.9900029084392807,18900.0
2004-03-22,1.9654352445892864,1.97836578910766,1.939574278867351,1.9706074377336733,13700.0
2004-03-23,1.9292307081874265,1.939575098849434,1.9279376285259595,1.9279376285259595,11800.0
2004-03-24,1.9331099162033096,1.9602639738169696,1.9331099162033096,1.942161350951109,28700.0
2004-03-25,1.9331085911506125,1.9576765957924824,1.9331085911506125,1.9576765957924824,22600.0
2004-03-26,1.942160235949982,1.9525046211674015,1.939574077988228,1.9525046211674015,19700.0
2004-03-29,1.9920847257429897,1.9920847257429897,1.9591031913817785,1.9841691021378884,5200.0
2004-03-30,1.9788893144060744,1.980208604144466,1.959100471587771,1.977570024667682,31900.0
2004-03-31,1.955142583594682,1.9564618733204036,1.923480385063735,1.9459078071434213,10400.0
2004-04-01,1.9722930643513568,1.9854857105936004,1.932715251439027,1.978889387472478,49100.0
2004-04-02,1.9656966107270528,1.9656966107270528,1.937992156109169,1.9393114458086853,20700.0
2004-04-05,1.9393114843292083,2.002636007205496,1.9366730306921596,1.9459078071434213,69900.0
2004-04-06,1.9656991917892697,2.002638596992677,1.9656991917892697,2.002638596992677,23800.0
2004-04-07,2.0052741537775542,2.007912732824954,1.9868046037032496,2.0052741537775542,21400.0
2004-04-08,2.0026351281651733,2.010550611416277,2.001315839018544,2.001315839018544,3300.0
2004-04-12,2.010552808936043,2.0184684266531976,2.010552808936043,2.0118720995246475,10600.0
2004-04-13,2.0118699012034345,2.038255055072744,1.998677261361612,2.038255055072744,26600.0
2004-04-14,2.0382574727707343,2.0448538005159413,1.9999989228259187,2.0369381820587957,13500.0
2004-04-15,2.0118704755816803,2.023743829666232,1.998677831973428,2.0052741537775542,20700.0
2004-04-16,1.9920813240848203,2.0844294374405825,1.9920813240848203,2.0817908588063023,17000.0
2004-04-19,2.0831098795577376,2.0831098795577376,2.038255055072744,2.038255055072744,13800.0
2004-04-20,2.0395766389537764,2.056727039718381,2.0382573483223885,2.056727039718381,11900.0
2004-04-21,2.0382559841673924,2.0382559841673924,2.0250634641263847,2.0250634641263847,23700.0
2004-04-22,2.006593071871044,2.036935970413282,2.006593071871044,2.018466423757781,14300.0
2004-04-23,2.0408962435107263,2.0408962435107263,2.022426549273772,2.022426549273772,19400.0
2004-04-26,2.018466423757781,2.044851580275889,2.018466423757781,2.018466423757781,19800.0
2004-04-27,2.018467854415728,2.031660379118258,2.018467854415728,2.0197871446303126,11500.0
2004-04-28,2.075123161704989,2.0941111337613525,2.061560213653993,2.068341687679491,4200.0
2004-04-29,2.0615602873477035,2.092755017241755,2.0615602873477035,2.081904710151441,9000.0
2004-04-30,2.099536235797045,2.100892556438166,2.069697957767517,2.0873297380645237,14200.0
2004-05-03,2.0683411961682507,2.0873292930582275,2.061559723754271,2.061559723754271,8800.0
2004-05-04,2.0683411961682507,2.0683411961682507,2.061559723754271,2.061559723754271,4600.0
2004-05-05,2.0615601632666465,2.0873297380645237,2.0615601632666465,2.0873297380645237,15700.0
2004-05-06,2.084616255613933,2.09546655767296,2.0724096334610778,2.0859725757077627,26400.0
2004-05-07,2.0927535163156543,2.1361547135495056,2.088684557065653,2.100891176124116,348200.0
2004-05-10,2.0751228252399714,2.0927546031090665,2.054778406462167,2.0913982826547124,222000.0
2004-05-11,2.068342358680686,2.0873304662429346,2.047998059350056,2.047998059350056,585100.0
2004-05-12,2.0751219217817187,2.0751219217817187,2.0479961712337174,2.062915301698673,15700.0
2004-05-13,2.0751250705347744,2.09546938197938,2.0574932735879945,2.0941130600574787,21000.0
2004-05-14,2.0941109214994973,2.09546724203629,2.0493533785520963,2.0886857686981712,16700.0
2004-05-17,2.0954675293414025,2.0954675293414025,2.0737669151607734,2.081904710151441,12600.0
2004-05-18,2.0629160441062324,2.088685484064361,2.0479969082721405,2.061559723754271,32800.0
2004-05-19,2.061560861513851,2.0764801349276034,2.054779385357227,2.0764801349276034,38400.0
2004-05-20,2.0507111255380743,2.095468699618288,2.0005283948828643,2.0710555597037668,285300.0
2004-05-21,2.0425726176188013,2.061560593170699,2.0425726176188013,2.0547791178967856,5200.0
2004-05-25,2.0819044247058978,2.1022487153744085,2.06834147802966,2.0886857686981712,16300.0
2004-05-26,2.062917203569458,2.062917203569458,2.0357914280133174,2.047998059350056,15200.0
2004-05-27,2.123611898844381,2.1431074001507744,2.053985279210139,2.1375372758921243,11200.0
2004-05-28,2.137537636087233,2.137537636087233,2.0887989410094425,2.0887989410094425,2900.0
2004-05-31,2.088798310439102,2.123611615613087,2.0818356228438613,2.1152563639383537,110700.0
2004-06-01,2.1236126769170443,2.137538059066924,2.109687294767165,2.1305753679919834,114700.0
2004-06-02,2.130573898198833,2.141714143112636,2.112470967013355,2.112470967013355,7700.0
2004-06-03,2.137537739231285,2.143107864697332,2.125004923732113,2.131967613765238,2400.0
2004-06-04,2.126396634973274,2.158424810349528,2.102723578042037,2.158424810349528,8700.0
2004-06-07,2.123611363345784,2.1444992908479747,2.09576074907546,2.102723435843592,5300.0
2004-06-08,2.104119455767528,2.11525972047663,2.102727022280713,2.1138672869898154,9100.0
2004-06-09,2.10829340356392,2.10829340356392,2.080442658540721,2.0818352223523204,14800.0
2004-06-10,2.1096873749882468,2.136145575518636,2.0887994337714497,2.134753010690237,24700.0
2004-06-11,2.11804255061755,2.1305753679919834,2.11804255061755,2.1305753679919834,4100.0
2004-06-14,2.097153246739354,2.1305739828079626,2.0887979963211007,2.1166486097116084,17300.0
2004-06-15,2.116649681021309,2.120827241943743,2.0748736733901625,2.101331869104205,9300.0
2004-06-16,2.081836251312292,2.0957616307065927,2.081836251312292,2.0887989410094425,15200.0
2004-06-17,2.067911004720252,2.092976501706828,2.067911004720252,2.0887989410094425,7900.0
2004-06-18,2.0957616307065927,2.0957616307065927,2.0790512551147886,2.0887989410094425,16000.0
2004-06-21,2.095761075254205,2.095761075254205,2.0887983874024187,2.095761075254205,10700.0
2004-06-22,2.102723435843592,2.1096859898095195,2.088798062307328,2.102723435843592,8400.0
2004-06-23,2.0748724228862354,2.1096857194635352,2.0748724228862354,2.0999380389185918,60300.0
2004-06-24,2.0887989410094425,2.1069018811011286,2.0832288158121743,2.0887989410094425,521700.0
2004-06-25,2.088798070313237,2.112471125734297,2.088798070313237,2.09715332102746,18600.0
2004-06-28,2.144766794463384,2.151916044383715,2.126178799214762,2.151916044383715,27200.0
2004-06-29,2.173365003351254,2.173365003351254,2.1404786242620557,2.1404786242620557,11800.0
2004-06-30,2.1633551743791166,2.1633551743791166,2.1390478021442463,2.144767175825355,20600.0
2004-07-02,2.123319181062989,2.151916044383715,2.123319181062989,2.151916044383715,2200.0
2004-07-05,2.1333284284631366,2.144767175825355,2.11617030741981,2.144767175825355,14000.0
2004-07-06,2.130469665053256,2.1562069267777746,2.1233205468948357,2.130469665053256,3300.0
2004-07-07,2.1447677246414294,2.16478560582792,2.1447677246414294,2.163355727951601,7000.0
2004-07-08,2.166214793039359,2.166214793039359,2.144767175825355,2.144767175825355,7800.0
2004-07-09,2.159066866862819,2.179084617586977,2.14476835660782,2.167645863927258,7700.0
2004-07-12,2.1790847015390478,2.1790847015390478,2.159066950043679,2.159066950043679,11000.0
2004-07-13,2.153346304527332,2.177653540401577,2.1390478021442463,2.144767175825355,10600.0
2004-07-14,2.144766368534408,2.144766368534408,2.120459005448839,2.123318759393293,66300.0
2004-07-15,2.137617933069376,2.1447671842891314,2.1290389406941697,2.1290389406941697,2900.0
2004-07-16,2.1519160312797885,2.1519160312797885,2.126178786267561,2.143336904155513,10300.0
2004-07-19,2.144767175825355,2.149056671996031,2.130468673442269,2.144767175825355,9400.0
2004-07-20,2.144767175825355,2.159065678208441,2.1390478021442463,2.144767175825355,3800.0
2004-07-21,2.130470284476031,2.144768797671466,2.130470284476031,2.131900163067721,4700.0
2004-07-22,2.124750657445305,2.140479047389032,2.1204611585337028,2.1204611585337028,10300.0
2004-07-23,2.120460914386131,2.1290400475822544,2.116171415968417,2.117601294227887,26000.0
2004-07-26,2.0832851918255977,2.113311957708772,2.0832851918255977,2.0918643262325256,19900.0
2004-07-27,2.087576587240364,2.109024236799073,2.087576587240364,2.1047347341594977,8300.0
2004-07-28,2.1654044756196367,2.174218938251558,2.159528213898732,2.166873576075145,18600.0
2004-07-29,2.1668737320792046,2.1947859422377567,2.1448377840646176,2.1947859422377567,62900.0
2004-07-30,2.203600707218025,2.219760395301206,2.196255343507066,2.203600707218025,6900.0
2004-08-03,2.166875304867996,2.2153545377688078,2.166875304867996,2.1903803705046023,8000.0
2004-08-04,2.202131122610536,2.2153527463650176,2.202131122610536,2.2153527463650176,12300.0
2004-08-05,2.20507042726064,2.225637283306005,2.20507042726064,2.2182920576333456,29600.0
2004-08-06,2.2036020049505045,2.2329833369962624,2.1903803705046023,2.1903803705046023,8900.0
2004-08-09,2.1991929958338985,2.1991929958338985,2.171280648722956,2.1977238954383487,54100.0
2004-08-10,2.1962551726314143,2.2329818482275954,2.174219223314165,2.1889098094919484,13200.0
2004-08-11,2.203601035526265,2.224168028960935,2.184503143072895,2.205070136507566,12600.0
2004-08-12,2.2329806216712,2.32406271030701,2.218290043562821,2.2550166989853766,231200.0
2004-08-13,2.26089332966088,2.26089332966088,2.240326348809188,2.250609769184487,40400.0
2004-08-16,2.2564859094635223,2.2564859094635223,2.2182902900566264,2.247671589639273,83700.0
2004-08-17,2.255018724336473,2.277054681341232,2.2065395068450457,2.23151352606988,32600.0
2004-08-18,2.225636151177574,2.269708183301127,2.225636151177574,2.2594247605093782,42600.0
2004-08-19,2.277054602876572,2.3211266554686145,2.2403279157334004,2.319657554358601,56900.0
2004-08-20,2.321127264694594,2.493008076745069,2.321127264694594,2.4283692921530737,24800.0
2004-08-23,2.360789121231584,2.4371806238474374,2.360789121231584,2.418082608092416,39300.0
2004-08-24,2.394577033456245,2.422489360848528,2.390170015585184,2.390170015585184,13300.0
2004-08-25,2.3651980338348126,2.3813575810337277,2.35344550850728,2.3578525303786635,38100.0
2004-08-26,2.328469698441064,2.372541566973483,2.313778982196222,2.3431602745848523,36100.0
2004-08-27,2.36736447489052,2.40518179969236,2.36736447489052,2.3749279687032168,9500.0
2004-08-30,2.3900553748974667,2.42787256206056,2.3144207120479376,2.367364889485605,6500.0
2004-08-31,2.3325745302871552,2.3446760726696705,2.276604860702581,2.3371125726151574,22900.0
2004-09-01,2.276603633032426,2.312908240602527,2.276603633032426,2.3083702007216864,38600.0
2004-09-02,2.284166221707125,2.3008057908352084,2.2690392357640463,2.2917295704170355,27700.0
2004-09-03,2.272065527312382,2.311395445576124,2.272065527312382,2.309882861834133,11500.0
2004-09-07,2.344675492933085,2.362827802018579,2.2962693353717687,2.359802489301861,16000.0
2004-09-08,2.349210818245906,2.3673631063457674,2.3159316955269404,2.3159316955269404,11600.0
2004-09-09,2.3068578354370755,2.343162448716225,2.303832378866291,2.321984829767576,18800.0
2004-09-10,2.335597780107821,2.3461867285328584,2.335597780107821,2.3461867285328584,18600.0
2004-09-13,2.32954849656431,2.3673658432245213,2.32954849656431,2.359802489301861,7700.0
2004-09-14,2.3446741377140747,2.3749279687032168,2.3446741377140747,2.3749279687032168,14400.0
2004-09-15,2.3749280381126843,2.405181869986023,2.3598011943068395,2.405181869986023,20800.0
2004-09-16,2.3900571126174293,2.4324125142149056,2.3900571126174293,2.420310970901341,22700.0
2004-09-17,2.420308896045352,2.4308977013018223,2.4066946354232326,2.41274540189288,5800.0
2004-09-20,2.4339230266183427,2.4475372865130263,2.4203087667236587,2.4475372865130263,20200.0
2004-09-21,2.44300045474308,2.488381442329863,2.44300045474308,2.465690804274747,13500.0
2004-09-22,2.492919047586573,2.506533313418136,2.4793047817550087,2.500482688894893,92200.0
2004-09-23,2.5080458565826733,2.5080458565826733,2.4687157902522583,2.494431591755861,20700.0
2004-09-24,2.508044358113345,2.5095570853595657,2.494430101420577,2.497455555913019,19200.0
2004-09-27,2.488379589238338,2.5110699218725574,2.488379589238338,2.488379589238338,15200.0
2004-09-28,2.5444039305500232,2.575527958831241,2.5444039305500232,2.5475164224252134,30600.0
2004-09-29,2.564633389897681,2.5677458803842548,2.4992725737967807,2.5086100452565026,22200.0
2004-09-30,2.5008300251009907,2.5288418593424016,2.4977175331133745,2.5288418593424016,18500.0
2004-10-01,2.5054990199730067,2.5459605294898613,2.500830281512892,2.5459605294898613,61300.0
2004-10-04,2.5786401937440444,2.5786401937440444,2.491492507687944,2.5210605839086595,35100.0
2004-10-05,2.5428478257807083,2.5755281018137945,2.50705505769964,2.50705505769964,20500.0
2004-10-06,2.528841515997701,2.5568533464359025,2.5039421771245287,2.5210605839086595,32500.0
2004-10-07,2.5397347738960807,2.5397347738960807,2.499273276662011,2.505498259385798,21100.0
2004-10-08,2.505498654036049,2.5366226820869,2.5008299162578203,2.5366226820869,15800.0
2004-10-12,2.508611319885689,2.5366228580272683,2.4977175976475645,2.513279761164162,119600.0
2004-10-13,2.505497548533719,2.521059704104424,2.4821543151776613,2.5179472136255967,34700.0
2004-10-14,2.4743741009038134,2.528841515997701,2.4510310078131563,2.5210605839086595,42400.0
2004-10-15,2.489936099399846,2.5210604193717496,2.48215501940687,2.505498259385798,128800.0
2004-10-18,2.493048733745188,2.552184588895198,2.493048733745188,2.510166843570345,524900.0
2004-10-19,2.5054983779123914,2.542847385551421,2.489936217190247,2.542847385551421,99700.0
2004-10-20,2.497718071058939,2.5755286065663654,2.497718071058939,2.5755286065663654,70500.0
2004-10-21,2.536621631545097,2.54907129697412,2.5195035270948387,2.5319531925238614,10900.0
2004-10-22,2.528843333146087,2.59109172505878,2.528843333146087,2.583310787378598,74600.0
2004-10-25,2.5988716933951155,2.606652627284434,2.5833095287928765,2.58486577493546,17400.0
2004-10-26,2.5646344796294067,2.665788088836514,2.5646344796294067,2.653338418423695,59000.0
2004-10-27,2.656536420027107,2.7109146713801864,2.656536420027107,2.6789273570359144,71800.0
2004-10-28,2.662934274752584,2.678927935377519,2.582966276681613,2.602158730442277,95200.0
2004-10-29,2.5941619176825466,2.6469407876675506,2.5941619176825466,2.6469407876675506,16600.0
2004-11-01,2.630947431047756,2.674129920996415,2.59896010770072,2.6469407876675506,31600.0
2004-11-02,2.6469409372596013,2.6709315836525733,2.63094757973594,2.638944258497771,42700.0
2004-11-03,2.638944184375582,2.664533921759168,2.638944184375582,2.6629345250409773,36300.0
2004-11-04,2.678927515275292,2.758895500805898,2.672529930007089,2.7029178499237427,44700.0
2004-11-05,2.6629342264291798,2.694921547098585,2.6629342264291798,2.694921547098585,11300.0
2004-11-08,2.6949198236087937,2.718910146241399,2.670929500976188,2.710913473715032,33900.0
2004-11-09,2.710916075379942,2.710916075379942,2.6741305533164943,2.6885248217209314,7700.0
2004-11-10,2.688524705351848,2.7508999674225127,2.6789286285155085,2.7508999674225127,194000.0
2004-11-11,2.734905188780775,2.747700054369365,2.6789275374355688,2.7317063961202126,30400.0
2004-11-12,2.734905793354621,2.768492208554109,2.7237103216214598,2.763694323556311,120600.0
2004-11-15,2.7429044521597,2.8068788404356853,2.7429044521597,2.8068788404356853,210400.0
2004-11-16,2.778089259315169,2.856457885419988,2.778089259315169,2.8356660285644195,33400.0
2004-11-17,2.7988799036807626,2.8548575627651176,2.7988799036807626,2.8548575627651176,190600.0
2004-11-18,2.822871219741377,2.8692528206384846,2.798880873266992,2.822871219741377,17800.0
2004-11-19,2.822868774291269,2.822868774291269,2.7269071664714284,2.728506562191339,8900.0
2004-11-22,2.790882616651931,2.851658147067849,2.7524977179060905,2.842062074908206,49600.0
2004-11-23,2.869250772451678,2.875648051253102,2.8468595340127223,2.8708501684154317,173600.0
2004-11-24,2.862855311861388,2.899640531149064,2.862855311861388,2.8676535033112733,109100.0
2004-11-25,2.894843424061635,2.9188337776617743,2.862856082558851,2.86445548013938,9200.0
2004-11-26,2.791864802154897,2.939669346680045,2.791864802154897,2.926531171905338,16600.0
2004-11-29,2.947881568719526,3.00700321196404,2.947881568719526,2.9872961019621576,327100.0
2004-11-30,2.9659478081589365,3.025069793362848,2.9610211848846224,2.982370616631025,189800.0
2004-12-01,2.982366715399666,3.002074122434733,2.8756190698261217,2.877261379848928,31500.0
2004-12-02,2.8904030788568544,2.8904030788568544,2.791866549747384,2.8329234107730814,37200.0
2004-12-03,2.898613802345352,2.898613802345352,2.81650009512175,2.857556948733551,63400.0
2004-12-06,2.8247100873146747,2.8575553640460605,2.8247100873146747,2.844417190705754,17600.0
2004-12-07,2.849347216919303,2.8575584667080185,2.800078778469707,2.8362090293138977,36000.0
2004-12-08,2.836206459012903,2.836206459012903,2.750808160350091,2.7672309582835264,18600.0
2004-12-09,2.775442637998357,2.8214264168105574,2.775442637998357,2.819784105434529,6000.0
2004-12-10,2.857556970076718,2.9232478736984584,2.857556970076718,2.906825382722226,35500.0
2004-12-13,2.8739792521416168,2.9035402317104366,2.841133649678732,2.855914139463142,14800.0
2004-12-14,2.8821876162069024,2.9232444216414084,2.8821876162069024,2.923244421641409,30200.0
2004-12-15,2.900256489645415,2.9363864127364057,2.900256489645415,2.916679295864584,14200.0
2004-12-16,2.8986134305832976,2.993865306216577,2.8986134305832976,2.988938684887944,21900.0
2004-12-17,2.923247438818465,3.02178393621166,2.905182638784251,2.9659465981301465,68600.0
2004-12-20,2.9314575196352166,2.970872036090097,2.8936853138541307,2.956091553264676,11600.0
2004-12-21,2.931458890226913,2.95609293537392,2.8789061770495974,2.8821904866940207,23300.0
2004-12-22,2.9051819779045154,3.0217832488071084,2.9035396667770232,2.9396695718654,7100.0
2004-12-23,2.8904037599316594,2.9807287501761537,2.8904037599316594,2.9413141918927885,19300.0
2004-12-24,2.915037844661911,2.915037844661911,2.915037844661911,2.915037844661911,100.0
2004-12-29,3.029399202715604,3.029399202715604,2.953495737022872,2.968676494505747,11000.0
2004-12-30,2.9990395501227765,3.0310875464086955,2.978798422506893,3.0192803560168504,18400.0
2004-12-31,2.985548557543245,2.985548557543245,2.889403507384395,2.943379794423832,11600.0
2005-01-04,2.94506459568896,2.960245367561331,2.8961490254394997,2.9281973573613893,16400.0
2005-01-05,2.894462084359149,2.931570457130239,2.859040499676098,2.867474118394368,18100.0
2005-01-06,2.875907285635878,2.960244746466512,2.875907285635878,2.9501243412489626,22000.0
2005-01-07,2.8843421356673566,2.926510879400148,2.8286794068089502,2.880968558955457,12300.0
2005-01-10,2.8657853396445097,2.911327621220745,2.8657853396445097,2.911327621220745,25300.0
2005-01-11,2.899521598990104,2.9180756190778863,2.879280469586716,2.884340832368022,24100.0
2005-01-12,2.8843431735407163,2.914704731428845,2.8759092287261816,2.9130179424659377,15000.0
2005-01-13,2.9130155743688984,2.9130155743688984,2.887714403937738,2.8894008698075564,11600.0
2005-01-14,2.901208476239212,2.9315696886997835,2.8708469420567924,2.901208476239212,13000.0
2005-01-17,2.9349442075019825,2.9349442075019825,2.869161076773692,2.89277546796396,8200.0
2005-01-18,2.875907398329734,2.9265100698441344,2.867473780604948,2.8995221070585453,11000.0
2005-01-19,2.8995231568396584,2.92313755239624,2.874221972783036,2.92313755239624,15000.0
2005-01-20,2.892775274276326,2.921450028111123,2.88434165562218,2.907956045231332,8900.0
2005-01-21,2.886028465640879,2.899522448623269,2.8421729405176275,2.867474118394368,49400.0
2005-01-24,2.8657858417788624,2.923135320096419,2.8657858417788624,2.8910870065138394,22900.0
2005-01-25,2.8843421356673566,2.892775755725121,2.8792817705995075,2.880968558955457,15700.0
2005-01-26,2.89108775036384,2.901208476239212,2.879280558564421,2.901208476239212,18700.0
2005-01-27,2.982355701428367,2.9892912400796376,2.952878918039443,2.963282391376576,23500.0
2005-01-28,2.992758515931888,2.992758515931888,2.939006863015861,2.992758515931888,9000.0
2005-01-31,2.9910261150565827,3.077722524188657,2.98409024358015,2.98409024358015,43000.0
2005-02-01,3.034374102970921,3.034374102970921,2.965017046761406,3.030906167480312,12800.0
2005-02-02,3.0309058202969026,3.0361077229369493,3.015300443097256,3.034373755390267,10500.0
2005-02-03,3.060383222061061,3.060383222061061,3.003163604405594,3.003163604405594,9500.0
2005-02-04,3.0603815212019567,3.0863903637322103,3.034372678671704,3.0863903637322103,36100.0
2005-02-07,3.103732565030126,3.114136045493725,3.0361094459357183,3.095063053097242,21200.0
2005-02-08,3.051712872940908,3.117601981207015,3.051712872940908,3.1089324748395293,28400.0
2005-02-09,3.055180617797413,3.138409064343609,3.0517126831778763,3.138409064343609,13200.0
2005-02-10,3.1297375929770186,3.1817555929371366,3.095059257057216,3.176553693725042,27800.0
2005-02-11,3.114133156625093,3.15574770131654,3.114133156625093,3.15574770131654,214900.0
2005-02-14,3.206031419178112,3.206031419178112,3.15574770131654,3.15574770131654,19300.0
2005-02-15,3.12106988200239,3.181757418074308,3.069052182923869,3.14707873154165,15700.0
2005-02-16,3.138410154888025,3.1730885209721955,3.086392109680927,3.0967959171546853,22600.0
2005-02-17,3.1800232957486165,3.1800232957486165,3.086391045104375,3.121069729947527,37500.0
2005-02-18,3.08812480033868,3.1124000103499423,3.08812480033868,3.0933267019240414,10200.0
2005-02-21,3.086391598786299,3.086391598786299,3.077722091380473,3.077722091380473,17400.0
2005-02-22,3.069052182923869,3.164418074807979,3.060382345930473,3.14707873154165,25000.0
2005-02-23,3.150546512848072,3.155748414790679,3.119335762633325,3.121069729947527,75900.0
2005-02-24,3.093139885823396,3.142015807125969,3.0564831945514475,3.1332881186154986,14400.0
2005-02-25,3.058231454158305,3.1018706004804035,3.05648584835259,3.1018706004804035,11900.0
2005-02-28,3.1018704124353778,3.1804206712890357,3.054740057359037,3.1751841871296045,42000.0
2005-03-01,3.168200495862964,3.168200495862964,3.0634665263840004,3.0774310334518544,15400.0
2005-03-02,3.12456316665772,3.168202317960035,3.089652045380049,3.1263087726626484,8200.0
2005-03-03,3.168199078191945,3.194382475610398,3.168199078191945,3.1839091832310085,10100.0
2005-03-04,3.1821651572230154,3.1821651572230154,3.1489996594163503,3.17692867490624,15500.0
2005-03-07,3.194384188295912,3.194384188295912,3.089650542468616,3.093141419840089,30300.0
2005-03-08,3.089647833477378,3.1158312219767086,3.0687009229140045,3.0687009229140045,15000.0
2005-03-09,3.073940626242197,3.122816241980277,3.063466994635328,3.063466994635328,12200.0
2005-03-10,3.0547400316774107,3.107106870472927,2.90636687783646,3.0076096769973013,31600.0
2005-03-11,2.977935054959248,3.009355291504766,2.976189449268914,2.993645173232007,157500.0
2005-03-14,2.9779338117592755,2.9918983185119297,2.967460514929811,2.9761882067976813,13100.0
2005-03-15,2.9761887112830734,3.000626851947736,2.967461017935797,2.9918988256603,20300.0
2005-03-16,2.984915527642924,2.984915527642924,2.932548389965665,2.984915527642924,64000.0
2005-03-17,2.960477950114583,2.983170480564001,2.960477950114583,2.974442789123509,558900.0
2005-03-18,2.9674600497526065,3.011099168131321,2.958732359252884,3.0041167493795022,128900.0
2005-03-21,3.0023734492858094,3.061722715890641,2.9779353005459983,3.03728456715083,41500.0
2005-03-22,3.0372830486930806,3.0372830486930806,2.958732823061942,2.9761882067976813,31700.0
2005-03-23,2.9412772659841546,2.9849163935716345,2.8801824207736586,2.8836736308862863,32400.0
2005-03-24,2.9325501780134258,2.974444046874962,2.8470175005565586,2.897639064549116,56200.0
2005-03-28,2.881928241966472,2.9203305572650757,2.7981411906203477,2.7981411906203477,23400.0
2005-03-29,2.813969955463388,2.829798563298977,2.726033394355156,2.761207985253313,24200.0
2005-03-30,2.7629671101691717,2.799900477268182,2.7436211246318614,2.787589410810412,46100.0
2005-03-31,2.789347843891159,2.840351046024439,2.789347843891159,2.831557523508042,35600.0
2005-04-01,2.8579370233444985,3.032051300204879,2.8579370233444985,2.9458735471397137,22000.0
2005-04-04,2.9458750035233545,3.0250180482463263,2.9458750035233545,2.989843287158031,21600.0
2005-04-05,2.9476326808025357,2.988083406220613,2.945873909855933,2.9476326808025357,8500.0
2005-04-06,2.9458750035233545,3.0777798544273858,2.831557533163471,2.989843287158031,41100.0
2005-04-07,3.100643214318809,3.100643214318809,2.974014678213437,2.989843287158031,27000.0
2005-04-08,2.989841588000212,3.0162224760982106,2.931803500004137,2.931803500004137,17100.0
2005-04-11,2.907182147005466,2.931804270978299,2.859696334671048,2.8755249387825206,13300.0
2005-04-12,2.8878357738375167,2.901905605780829,2.843867507083262,2.843867507083262,18700.0
2005-04-13,2.879043309642721,2.879043309642721,2.7277923092403733,2.773519363674836,40100.0
2005-04-14,2.803417734163674,2.806935277417255,2.7524145310665995,2.77879560229138,42600.0
2005-04-15,2.7752791489599677,2.813971301316279,2.761209305871447,2.813971301316279,54600.0
2005-04-18,2.8139689651310755,2.901905495291421,2.7963815920087582,2.7963815920087582,12400.0
2005-04-19,2.7805549049613303,2.8544214824112872,2.7805549049613303,2.852662710448598,85100.0
2005-04-20,2.86497241180466,2.8931120755840345,2.82628012251958,2.82628012251958,7000.0
2005-04-21,2.7787961833732155,2.7787961833732155,2.726034197616144,2.7524151066318154,157100.0
2005-04-22,2.7524142038014285,2.759449121746438,2.7471380572740896,2.75593174663677,25000.0
2005-04-25,2.761208088081084,2.761208088081084,2.7559319411812964,2.75944931653926,26200.0
2005-04-26,2.759449121746438,2.759449121746438,2.7453792858564188,2.75593174663677,35300.0
2005-04-27,2.764793915830179,2.764793915830179,2.7488431550472265,2.7523876746545173,59600.0
2005-04-28,2.754160018968192,2.754160018968192,2.732892394264274,2.7523876746545173,56200.0
2005-04-29,2.7523847583296406,2.7523847583296406,2.693898810108396,2.7293448137243206,39500.0
2005-05-02,2.7328909971118414,2.736435514907048,2.713395726688283,2.736435514907048,18400.0
2005-05-03,2.732892099767932,2.732892099767932,2.715168996581146,2.731119755645245,21500.0
2005-05-04,2.7222586101860857,2.729347818714432,2.715169401657739,2.7258032989602907,20400.0
2005-05-05,2.722255613001136,2.738206356883271,2.7187110971494817,2.7293448137243206,14600.0
2005-05-06,2.731119755645245,2.741753651361324,2.7240305481745386,2.731119755645245,11100.0
2005-05-09,2.7311218937575075,2.7435279742885768,2.7027650416749647,2.716943467716236,43700.0
2005-05-10,2.716942442458922,2.738210073495339,2.6939024665811098,2.6939024665811098,59200.0
2005-05-11,2.6779509942108617,2.7364370063788117,2.552117417027078,2.7063079971281043,64900.0
2005-05-12,2.7045354281179605,2.7045354281179605,2.6425047323550537,2.677950771782408,30900.0
2005-05-13,2.665543745398693,2.665543745398693,2.6566821964611878,2.658454540052686,17900.0
2005-05-16,2.637188361097892,2.6495944349588507,2.5733854782157137,2.578702342867542,44700.0
2005-05-17,2.596423543406322,2.605285091241081,2.5255314987681845,2.605285091241081,49000.0
2005-05-18,2.605287914340116,2.640733975068659,2.5273065807373203,2.571614198903037,36300.0
2005-05-19,2.578701795195693,2.65313856059252,2.5609786914269077,2.640732320346353,28200.0
2005-05-20,2.6318690262806173,2.706305737623256,2.614145935381924,2.6992163660478417,258200.0
2005-05-24,2.6939031486333387,2.700992360773684,2.679724724352649,2.690358627073241,711200.0
2005-05-25,2.695673032519636,2.6974453761914425,2.68326696485698,2.6974453761914425,42200.0
2005-05-26,2.695673206229067,2.70099006856711,2.640731732002594,2.663771694160792,252500.0
2005-05-27,2.665557342220168,2.694142380145274,2.644118563776338,2.694142380145274,991600.0
2005-05-30,2.679851752016188,2.7423816943820536,2.679851752016188,2.699503936860701,112200.0
2005-05-31,2.712010810138497,2.7423824857224792,2.7012913250698536,2.740595876480966,345100.0
2005-06-01,2.724516065579436,2.797765322704643,2.724516065579436,2.7959787139014938,468400.0
2005-06-02,2.769178982254829,2.80491028988528,2.742380544127069,2.7727521982080314,226000.0
2005-06-03,2.7852581132836107,2.7870447212602123,2.7513132432494465,2.7727521982080314,56000.0
2005-06-06,2.772753070870525,2.778112726106847,2.7245156626025264,2.7441678453892844,119700.0
2005-06-07,2.7405930416681947,2.744166086074902,2.7245139158873624,2.735233389868004,37800.0
2005-06-08,2.73344678247452,2.769178078442893,2.73344678247452,2.735233389868004,54800.0
2005-06-09,2.73523529265931,2.7548874765180704,2.7263024198579178,2.733448684022956,45700.0
2005-06-10,2.754886265584909,2.754886265584909,2.72630122148955,2.749526612412105,22800.0
2005-06-13,2.7548854628155297,2.76024511442654,2.7423795522630887,2.751312248154688,315500.0
2005-06-14,2.7584584312483496,2.7781107705821046,2.744165913758481,2.769177904555874,212100.0
2005-06-15,2.778112359533574,2.792404885198105,2.7441674832950547,2.792404885198105,107300.0
2005-06-16,2.792405666675588,2.804911587536849,2.7691802633758207,2.7959787139014938,140000.0
2005-06-17,2.788832449069288,2.8120578523690547,2.787046010646531,2.7959787139014938,342700.0
2005-06-20,2.7995510618184403,2.912104655365454,2.7959778453221715,2.903171954885463,282000.0
2005-06-21,2.9031712885406917,2.912103986970422,2.842427985088838,2.851360853898869,205700.0
2005-06-22,2.8585074977959453,2.883519329358252,2.8585074977959453,2.8763732378092985,97700.0
2005-06-23,2.885304903637973,2.9013840298128155,2.8674391700258672,2.885304903637973,174400.0
2005-06-24,2.879947527396648,2.9085325857681625,2.867441266193433,2.8942400565824045,286000.0
2005-06-27,2.892452979676559,2.954982912528656,2.883519937405848,2.922824641875536,353200.0
2005-06-28,2.944422974242644,2.9858175898270365,2.944422974242644,2.967819826401149,363600.0
2005-06-29,2.973218378311588,2.973218378311588,2.840035345990126,2.912026206744305,231600.0
2005-06-30,2.8994277647699307,2.921024799013732,2.849034112736611,2.8778303872474598,163500.0
2005-07-04,2.8778278855816675,2.9228220683017274,2.8778278855816675,2.9192224512973133,34000.0
2005-07-05,2.922823694591443,2.9858156541045884,2.879629296339774,2.9822160350973084,69900.0
2005-07-06,2.955220513674225,3.005614165877206,2.955220513674225,2.985816598354844,170300.0
2005-07-07,2.9516175984732818,2.9966117702282955,2.9516175984732818,2.9948119621647007,73400.0
2005-07-08,2.969619745152118,3.005615273313966,2.969619745152118,3.003815462577994,45800.0
2005-07-11,2.9714196001516515,2.985817742975112,2.960621078853757,2.980418310686764,31700.0
2005-07-12,3.0002146867556205,3.014612823824831,2.991215979816863,3.005614116886074,248400.0
2005-07-13,3.0092114927583,3.014610919477905,2.987614472436777,2.996613173691004,165100.0
2005-07-14,2.980416738439031,2.9966146834804355,2.9282236269667683,2.9282236269667683,105200.0
2005-07-15,2.944421915327912,2.969618569095306,2.944421915327912,2.9606198622579973,39600.0
2005-07-18,2.9840158446009486,3.002013596358785,2.964218283339473,2.9822160350973084,79800.0
2005-07-19,2.989417319969014,3.023612694116092,2.987617509233042,3.003815462577994,66600.0
2005-07-20,3.021811516220211,3.050607785138592,3.005613572043796,3.016412087068538,59300.0
2005-07-21,3.0398101160327067,3.0596076873885347,3.0146134566916443,3.0596076873885347,118800.0
2005-07-22,3.0506084395684234,3.079404714664307,3.0056142168212707,3.0722054742509988,80800.0
2005-07-25,3.086603935513851,3.101002074571832,3.052408226521629,3.06320708827415,32500.0
2005-07-26,3.075802748639437,3.095600301398389,3.059604813341825,3.095600301398389,156400.0
2005-07-27,3.1246004796136218,3.1246004796136218,3.0901645302096177,3.113726096635137,37500.0
2005-07-28,3.1246004796136218,3.1246004796136218,3.0956018945440613,3.113726096635137,15600.0
2005-07-29,3.093789313261582,3.115538424019638,3.0919768585575453,3.1064761504994527,29300.0
2005-08-02,3.09016631497844,3.11916491679655,3.082916837369213,3.1101029833623666,37300.0
2005-08-03,3.081102699124574,3.1246005780999537,3.081102699124574,3.099226901786919,27400.0
2005-08-04,3.0829148977398706,3.124600318415514,3.0629782418991782,3.124600318415514,203700.0
2005-08-05,3.139099682122612,3.180785103753315,3.1354747726702743,3.1354747726702743,32200.0
2005-08-08,3.1010405877053677,3.1717246258899383,3.1010405877053677,3.144538483948992,27100.0
2005-08-09,3.1572238836939066,3.159036338420075,3.117350916789372,3.1354747726702743,14700.0
2005-08-10,3.1626629917117985,3.253283703844624,3.1336643914845417,3.18984913621353,46000.0
2005-08-11,3.233346232432317,3.253282894764346,3.1970978183178107,3.2115971148255142,116000.0
2005-08-12,3.217034837959502,3.226096769649372,3.1771618545573297,3.218847293435583,107700.0
2005-08-15,3.231533420563921,3.231533420563921,3.207972195972776,3.231533420563921,33400.0
2005-08-16,3.233346232432317,3.233346232432317,3.2097846595507398,3.2115971148255142,22200.0
2005-08-17,3.2260956319538496,3.233345451301496,3.193472481960685,3.193472481960685,150100.0
2005-08-18,3.1898497625604048,3.191662218641818,2.9995460222997994,3.115540791675706,95300.0
2005-08-19,3.0829153495037387,3.14091252514957,3.0829153495037387,3.117351302177364,69000.0
2005-08-22,3.124601193889564,3.1554122407806005,3.124601193889564,3.1554122407806005,88500.0
2005-08-23,3.1554113952931617,3.207971544719955,3.151786485879509,3.153598940586335,44100.0
2005-08-24,3.153597424242858,3.240593134198057,3.126411308093136,3.1989077330558024,379100.0
2005-08-25,3.226092822557975,3.2387799953679157,3.1082861262722834,3.226092822557975,28500.0
2005-08-26,3.2351561183822466,3.2351561183822466,3.1753465245767694,3.1989077330558024,122300.0
2005-08-29,3.2665036643075043,3.32496487544534,3.2610231762148087,3.32496487544534,118200.0
2005-08-30,3.2902540578882093,3.3304458193706137,3.288427112122517,3.2975614924967034,42300.0
2005-08-31,3.306696007316266,3.352368603139821,3.2628503571401626,3.3432338749025585,114900.0
2005-09-01,3.359676844075713,3.4126572352119093,3.339581134036412,3.4126572352119093,64100.0
2005-09-02,3.361506110355464,3.4254478736885656,3.361506110355464,3.398044360389973,46600.0
2005-09-06,3.3176589483521384,3.3615046198798346,3.315832001815015,3.3341011187318275,30900.0
2005-09-07,3.335928565471756,3.390735575985758,3.326793831416439,3.3870820308181058,22400.0
2005-09-08,3.337754466505829,3.5076566337021733,3.3341005740285308,3.4747722983152203,154200.0
2005-09-09,3.496694562565148,3.4985215085980954,3.445541467459943,3.494867616532202,36900.0
2005-09-12,3.45467494205261,3.525924076357529,3.45467494205261,3.4711171035774737,53700.0
2005-09-13,3.43457989133739,3.498521610536326,3.4126572352119093,3.4126572352119093,3961800.0
2005-09-14,3.4291001717990706,3.4345806628343345,3.3889080457835887,3.423619332309392,37900.0
2005-09-15,3.434579800329292,3.434579800329292,3.379772813013507,3.4254454185947707,36800.0
2005-09-16,3.425446116121068,3.425446116121068,3.339581725587217,3.4163117325265047,75200.0
2005-09-19,3.365157593165676,3.434579800329292,3.365157593165676,3.4254454185947707,73500.0
2005-09-20,3.432753901760237,3.432753901760237,3.407177000477543,3.4163117325265047,22400.0
2005-09-21,3.418136423965579,3.4345785840284537,3.416309827028997,3.418136423965579,115500.0
2005-09-22,3.409002524393839,3.418136904176849,3.299388224726455,3.3432338749025585,248700.0
2005-09-23,3.32496487544534,3.370637467973687,3.3158301478671337,3.32496487544534,532100.0
2005-09-26,3.3103497170142364,3.3158302052016966,3.288426718901696,3.299388043730849,89300.0
2005-09-27,3.293908429160097,3.370638420223114,3.293908429160097,3.3706384202231137,26700.0
2005-09-28,3.3964122491189577,3.3964122491189577,3.3430267412044388,3.37800344117882,89900.0
2005-09-29,3.385364714739324,3.424023223242169,3.3632744394107794,3.418500478850736,53300.0
2005-09-30,3.4129782860960094,3.451636445751491,3.368797030606008,3.438750392532997,207700.0
2005-10-03,3.4424314967806464,3.4608399397164717,3.4350678387114826,3.458999376317723,32200.0
2005-10-04,3.4148181393459387,3.4424315060612045,3.3227745199445007,3.33197909255577,53900.0
2005-10-05,3.322775481289037,3.3964106790091377,3.322775481289037,3.3246163963439037,77700.0
2005-10-06,3.2877981555002536,3.2877981555002536,3.1939136227723792,3.203117844147871,131600.0
2005-10-07,3.1939160380658427,3.2509830262096986,3.1791890620571444,3.206802098183603,149700.0
2005-10-11,3.2307317130946838,3.260185650621531,3.203118690553092,3.208641435508863,48400.0
2005-10-12,3.184709050278349,3.2583442257564346,3.184709050278349,3.203117844147871,66200.0
2005-10-13,3.2215280307684053,3.2215280307684053,2.9914188857135198,3.129484372746451,66400.0
2005-10-14,3.1570947688129776,3.1570947688129776,3.046642401013671,3.127640850882282,44300.0
2005-10-17,3.101867978771772,3.173661841745293,3.057687113009735,3.087141023517759,38200.0
2005-10-18,3.0282346485798195,3.0705746212639964,2.93066830398202,2.950918008795529,90600.0
2005-10-19,2.9453940610517755,2.9453940610517755,2.7889199313347333,2.882804409164958,192100.0
2005-10-20,2.8864881696975755,2.9490778635138675,2.8864881696975755,2.9343507218283125,278000.0
2005-10-21,2.8754449993023514,2.9914200756084552,2.82574149549083,2.961966121415048,115300.0
2005-10-24,2.9453935679044485,3.0190283368784048,2.938030091007053,2.973006562379898,59200.0
2005-10-25,2.9472368033861374,3.015348886688744,2.903055907188042,2.982213477879086,103700.0
2005-10-26,3.000623174769908,3.019031976988846,2.973010147000849,2.989578033886024,44600.0
2005-10-27,3.0081476872620265,3.01557502789653,2.9710099215735646,2.9728668452751856,31000.0
2005-10-28,2.971009998827958,2.9895788821550315,2.971009998827958,2.987721958405126,24700.0
2005-10-31,2.967295366859671,2.974723059895626,2.9245871944186224,2.9283010409366,73300.0
2005-11-01,2.878164533500253,2.961724113571788,2.878164533500253,2.948726007829923,33600.0
2005-11-02,2.941299401361761,3.100991273585925,2.941299401361761,3.087992809660296,68500.0
2005-11-03,3.026716460869549,3.1641259925334566,3.026716460869549,3.0991350744052863,57100.0
2005-11-04,3.0545668876953136,3.1529812735114207,3.0359980220523104,3.071278831356852,16500.0
2005-11-07,3.073136627270611,3.1102743733978104,2.9041607324041623,2.943155224169004,29200.0
2005-11-08,2.937584840124344,3.035999632310131,2.937584840124344,2.967294899242347,48500.0
2005-11-09,2.943156452688644,2.967295749827188,2.9320150887827245,2.9524407160099435,14900.0
2005-11-10,2.971008775648119,3.026715048522783,2.9487262310810687,2.9914345743156905,153700.0
2005-11-11,3.091708300170108,3.091708300170108,2.9338734445386287,2.965440451082136,69100.0
2005-11-14,2.989578254375792,3.061996494555136,2.9524404955201757,2.971009374947984,76800.0
2005-11-15,2.9932918108248687,3.0619961976217427,2.98957796446507,3.0452842431745286,27700.0
2005-11-16,3.0582816688671084,3.0638524371638014,3.037856226789511,3.0638524371638014,42900.0
2005-11-17,3.0638536736457627,3.0638536736457627,3.026715911690369,3.0341436057502262,45500.0
2005-11-18,3.035999304023945,3.0638524371638014,3.013716585008979,3.0638524371638014,34800.0
2005-11-21,3.0638527249102787,3.193834497332783,3.0638527249102787,3.1845498826329828,161100.0
2005-11-22,3.175265302822326,3.290391680148838,3.175265302822326,3.2811074205544366,158800.0
2005-11-23,3.281108364250932,3.295963396377588,3.223545159031625,3.286679134112892,84900.0
2005-11-24,3.36095425873683,3.425945156409103,3.308961469764633,3.424088233141678,102200.0
2005-11-25,3.386948530328173,3.3980897093601925,3.305245724359404,3.3238145921939006,179400.0
2005-11-28,3.4044733731611223,3.4044733731611223,3.299431868430794,3.3294437269251747,118800.0
2005-11-29,3.327566368279476,3.383838844686528,3.305057663932179,3.365081352550844,159300.0
2005-11-30,3.3388184377557826,3.434481260252147,3.303179620610024,3.3575759170672743,172900.0
2005-12-01,3.385714837916089,3.385714837916089,3.320064141120118,3.3388212786221296,243200.0
2005-12-02,3.3744614815297,3.3744614815297,3.3219405507955018,3.3369468376649043,131700.0
2005-12-05,3.3575795651035065,3.456994063030624,3.340697851157967,3.4232306351395447,707700.0
2005-12-06,3.458869353656013,3.458869353656013,3.4232301451203964,3.4476146407903454,318500.0
2005-12-07,3.470125864163585,3.470125864163585,3.443865566704874,3.449492568863329,567900.0
2005-12-08,3.46824869225827,3.46824869225827,3.402597617063645,3.4588701205602854,66600.0
2005-12-09,3.441986668430992,3.4532410203434423,3.428856531571568,3.441986668430992,44500.0
2005-12-12,3.4419867512944378,3.4795013778288766,3.4082233369748587,3.4701228106376183,69400.0
2005-12-13,3.46825007752086,3.46825007752086,3.4251080580473428,3.449492568863329,73600.0
2005-12-14,3.4701226412618578,3.4701226412618578,3.4232290920556165,3.451365150025484,111900.0
2005-12-15,3.4551166856647693,3.475749961597712,3.4513651159007104,3.4626194674235045,213400.0
2005-12-16,3.477624474923686,3.4851272539391096,3.4213520223463663,3.475748690727517,273200.0
2005-12-19,3.498261454310634,3.498261454310634,3.4682495878041464,3.4832555210573903,356500.0
2005-12-20,3.46637421515834,3.5076408048574206,3.464498428556589,3.481380150202629,73800.0
2005-12-21,3.50763882928504,3.526395969198721,3.473875405009196,3.50763882928504,63400.0
2005-12-22,3.500135100404969,3.560158796714296,3.473874822712001,3.528271163328784,58300.0
2005-12-23,3.498259882741781,3.498259882741781,3.4870055273002056,3.498259882741781,32500.0
2005-12-28,3.4925778621972507,3.534246230378769,3.485001598206347,3.5134118656599345,17400.0
2005-12-29,3.513413314534403,3.541823954960227,3.4906852357013043,3.541823954960227,78300.0
2005-12-30,3.560761454073328,3.5683377159838403,3.524775293766547,3.562655519550956,22200.0
2006-01-03,3.6081121336854216,3.6081121336854216,3.5664437754855665,3.606218429397483,68200.0
2006-01-04,3.5986406537900826,3.5986406537900826,3.5323498326532934,3.5948525242952014,32200.0
2006-01-05,3.5759146863869637,3.5759146863869637,3.530458185093553,3.532352251137799,21500.0
2006-01-06,3.541822580713861,3.5815968838672894,3.541822580713861,3.564550650728347,110000.0
2006-01-09,3.54561203796962,3.594856694765128,3.4925796085408654,3.5039436489532654,90000.0
2006-01-10,3.5399314440481717,3.5399314440481717,3.494474905146665,3.522885196803049,190000.0
2006-01-11,3.5134142614173505,3.520990530574426,3.4944743110374548,3.520990530574426,371500.0
2006-01-12,3.541821386729264,3.598641903866852,3.541821386729264,3.5607613182711013,69600.0
2006-01-13,3.570234416939832,3.589174724441433,3.524777895689781,3.570234416939832,86000.0
2006-01-16,3.5285637077074585,3.5986426981504485,3.5285637077074585,3.579702401172117,38200.0
2006-01-17,3.579704297398989,3.598644604410305,3.57402245817501,3.5834924310525142,96200.0
2006-01-18,3.5986426981504485,3.5986426981504485,3.560762104193786,3.579702401172117,62700.0
2006-01-19,3.5797003675715837,3.5986406537900826,3.5607600813530853,3.5948525242952014,34600.0
2006-01-20,3.594855748202371,3.664934761681692,3.5607632746857414,3.636524487503246,172400.0
2006-01-23,3.7009249484109232,3.7009249484109232,3.644103982808333,3.645998051120745,274400.0
2006-01-24,3.655467003911849,3.786154790680557,3.655467003911849,3.7179697956261903,450900.0
2006-01-25,3.712285852555096,3.7785767423117793,3.712285852555096,3.750166102947283,99900.0
2006-01-26,3.753952039872142,3.882745610610436,3.753952039872142,3.8259250876405178,116200.0
2006-01-27,3.822104801649567,3.915746325549463,3.822104801649567,3.8698811116701854,58300.0
2006-01-30,3.8832593360871512,3.9960114834906455,3.8832593360871512,3.9960114834906455,72700.0
2006-01-31,3.99410200084398,4.026589927028785,3.942503465520249,4.024678829664437,129600.0
2006-02-01,4.0246766963441125,4.0246766963441125,3.917657852198923,3.917657852198923,272800.0
2006-02-02,3.8851703051051913,3.9176582170954255,3.7208196486246594,3.7743292579333976,99000.0
2006-02-03,3.774326487082922,3.818280581476822,3.7265502024363015,3.808725470349148,84800.0
2006-02-06,3.774327343855738,3.860324821542741,3.774327343855738,3.8412142304451615,63400.0
2006-02-07,3.8335747792860895,3.862240520552757,3.802997940001021,3.8221085556803582,140100.0
2006-02-08,3.822104613042269,3.913835036274251,3.7647731896483543,3.8851693245772942,1335100.0
2006-02-09,3.8889955283057,3.9749927521057016,3.8221085556803582,3.8221085556803582,145000.0
2006-02-10,3.802992570043945,3.837391556793257,3.730372770409746,3.812548046643287,142200.0
2006-02-13,3.730371892643911,3.8125471495414094,3.6787734246611903,3.697884008858948,181200.0
2006-02-14,3.690245234916504,3.846951607270118,3.640557786327983,3.707444750370401,95800.0
2006-02-15,3.764777073147023,3.877529304699968,3.7628659751286224,3.8221085556803582,242200.0
2006-02-16,3.8393051360470376,4.009388720009371,3.8221056315447344,3.9654345927276617,159900.0
2006-02-17,3.974989585328757,4.013210786237536,3.919569244965853,3.9883672607999,63100.0
2006-02-20,3.976901085664736,4.0992087222901,3.976901085664736,4.0992087222901,70400.0
2006-02-21,4.17564749509547,4.242534368809484,4.0418737476674425,4.1508036220996845,215100.0
2006-02-22,4.150806332547637,4.150806332547637,4.003655551693324,4.062898083323096,338400.0
2006-02-23,4.032320588226476,4.116406994872673,4.013209991556297,4.085829821497799,260200.0
2006-02-24,4.134012739657471,4.134012739657471,3.950921125811868,4.062703269789405,141500.0
2006-02-27,4.047284628436884,4.047284628436884,3.823720364083543,3.83721125402913,133300.0
2006-02-28,3.817940243886498,3.8333584637986338,3.7080853810626095,3.808303994291173,124500.0
2006-03-01,3.760121328175938,3.9470672566060623,3.760121328175938,3.9470672566060623,82900.0
2006-03-02,3.8969572076601935,3.972121323235893,3.88539363895594,3.908521143963668,134000.0
2006-03-03,3.9489925355748734,3.9489925355748734,3.883465054869069,3.883465054869069,33100.0
2006-03-06,3.8834653759794775,3.9123744745402895,3.796738080297037,3.8526289551680586,71700.0
2006-03-07,3.7774629744291897,3.806372055763305,3.6753171616098057,3.7485538930950737,37200.0
2006-03-08,3.773609998696659,3.773609998696659,3.7273553746156898,3.729282696568948,95900.0
2006-03-09,3.727357245361413,3.8044483241880656,3.692666167989605,3.733139214123135,104400.0
2006-03-10,3.75433719973749,3.806373790412478,3.6637552722506848,3.765901131620208,75300.0
2006-03-13,3.748553476112343,3.852626230858066,3.748553476112343,3.844917314905988,110100.0
2006-03-14,3.844919715841544,3.893101665325277,3.8314284612028526,3.883465054869069,150200.0
2006-03-15,3.868048443851588,3.868048443851588,3.794812012121736,3.8256484431237,62900.0
2006-03-16,3.80637204564425,3.912372132787183,3.80637204564425,3.9008085738040608,123100.0
2006-03-17,3.887318422886062,4.008736733981118,3.8333545248443808,4.00102781574601,317900.0
2006-03-20,3.9701900534021135,3.9701900534021135,3.8082987820960894,3.831425896511889,106900.0
2006-03-21,3.854556366814554,3.912374565277117,3.789028879170776,3.821792622992665,80900.0
2006-03-22,3.825647686589938,3.873829646452282,3.8160110740579607,3.83721125402913,83500.0
2006-03-23,3.854556277418664,3.854556277418664,3.827574501108455,3.8526289551680586,141400.0
2006-03-24,3.8545575512381354,3.8545575512381354,3.812157550510247,3.8256484431237,32900.0
2006-03-27,3.8063716323489807,3.85648087263354,3.790953432845952,3.844917314905988,31000.0
2006-03-28,3.852627970776029,3.852627970776029,3.816009592569224,3.842991729584309,46200.0
2006-03-29,3.850769001958137,3.870217405189732,3.823541460002368,3.839100108398156,21600.0
2006-03-30,3.850770940945055,3.850770940945055,3.772977659794699,3.821598506882125,1689100.0
2006-03-31,3.774921534003557,3.809928593945696,3.774921534003557,3.7924250639746258,223100.0
2006-04-03,3.7768659609836375,3.8215970340372674,3.7768659609836375,3.800204121808021,53400.0
2006-04-04,3.80214908242632,3.806038838186008,3.7924250639746258,3.7924250639746258,34700.0
2006-04-05,3.829380375275061,3.8468839206658143,3.763255952898406,3.77881461869598,152400.0
2006-04-06,3.77297911748196,3.809931079410097,3.77297911748196,3.806041321112868,48700.0
2006-04-07,3.7924260728191945,3.852715819342268,3.7924260728191945,3.821598506882125,44200.0
2006-04-10,3.864387828620857,3.889670523808542,3.827435854779268,3.8488291613635375,37800.0
2006-04-11,3.841045125788101,3.870217546224849,3.784644791455928,3.809927827862576,47300.0
2006-04-12,3.794370558091468,3.833267009162873,3.784646167112927,3.802149699926714,25100.0
2006-04-13,3.8079849672023247,3.8274333814431314,3.792426309999208,3.8274333814431314,35300.0
2006-04-17,3.8507734932022215,3.8780014378619954,3.827435678862839,3.870221919116954,27200.0
2006-04-18,3.911064062656012,4.037478287997471,3.911064062656012,3.971353855490017,102700.0
2006-04-19,4.002469763269521,4.074428809766414,3.93829023356052,4.070539051372468,78700.0
2006-04-20,4.091930698921117,4.093875206384955,3.9674610772207215,4.01413704625301,82900.0
2006-04-21,4.043312031129722,4.158056951681391,4.0160840896389045,4.0569258164012165,64500.0
2006-04-24,4.082209527959978,4.119161505039784,4.016085093584714,4.031643762205486,99400.0
2006-04-25,4.045253897963569,4.074426699863532,3.99857793425025,4.019971223390866,112700.0
2006-04-26,4.000354050313153,4.098450032904111,4.000354050313153,4.023897250785833,36300.0
2006-04-27,4.067058402088854,4.067058402088854,4.021934350406028,4.05724895579481,82000.0
2006-04-28,4.070982330289027,4.1121824537716805,4.014086494005681,4.05724895579481,50600.0
2006-05-01,4.090598890637112,4.092560853439112,4.0160458009856335,4.025855614995638,53200.0
2006-05-02,4.061173828948211,4.061173828948211,4.004277979426346,4.023897250785833,40900.0
2006-05-03,4.021932738751435,4.041551997684153,3.98661814751379,4.027818628693122,67600.0
2006-05-04,4.002315705681406,4.002315705681406,3.923839000512447,3.9258009649174768,39400.0
2006-05-05,3.886561280150487,3.9826952624347647,3.886561280150487,3.9630763725775817,89900.0
2006-05-08,3.9258000706016576,4.021934059309662,3.9258000706016576,4.002314793935171,55300.0
2006-05-09,4.027819096748885,4.114143247354226,3.994466464949369,4.061171728548403,60500.0
2006-05-10,4.053324459881436,4.100410469069429,3.988581150472152,4.029781642390608,148400.0
2006-05-11,4.100411736754472,4.100411736754472,3.923839054158624,3.9434583242707073,65200.0
2006-05-12,3.9336460931562343,3.978770499041888,3.82574073493043,3.8845981350161,58100.0
2006-05-15,3.864981009619634,3.876752420151297,3.81593302916358,3.823780511449224,53500.0
2006-05-16,3.821819203402961,4.021935087826307,3.782581036826092,3.81397171977017,52100.0
2006-05-17,3.870864767139706,3.874788693600949,3.808083440584738,3.8257407354541018,30000.0
2006-05-18,3.825740735454101,3.8806745832928105,3.8139693302766,3.8257407354541018,171700.0
2006-05-19,3.8257447871505055,3.843402100720038,3.766887324723146,3.7766967770588327,86400.0
2006-05-23,3.808083165246336,3.906179074447336,3.806121202157572,3.874788413439512,69700.0
2006-05-24,3.8453614550119775,3.8512469727344514,3.7708083207388174,3.7727702847150977,127700.0
2006-05-25,3.778653155360275,3.8610537054474863,3.778653155360275,3.859091743039925,31800.0
2006-05-26,3.868903737206402,3.888523000039149,3.8257416583394095,3.888523000039149,41400.0
2006-05-29,3.94000000023993,3.99939721288829,3.8944624015546263,3.949899724499256,43000.0
2006-05-30,3.963761074051629,4.015238534737034,3.963761074051629,3.9835601554900255,76900.0
2006-05-31,4.015239376788178,4.078596148568985,3.9796010982524384,4.078596148568985,121800.0
2006-06-01,4.078596148568985,4.0845356099008425,4.023158784442705,4.078596148568985,38700.0
2006-06-02,4.078592499078594,4.193426639587717,4.06869277632344,4.17758746081528,42600.0
2006-06-05,4.128090614254926,4.2963821505935424,4.128090614254926,4.23896488269854,97800.0
2006-06-06,4.238965588228942,4.238965588228942,4.029096307906928,4.029096307906928,61300.0
2006-06-07,4.029094436659403,4.029094436659403,3.900401080504197,3.93801888863668,67000.0
2006-06-08,3.880606744200459,3.938023687315098,3.801410765264984,3.8449684592704414,59200.0
2006-06-09,3.876644731325057,3.9578206125562856,3.86080554419789,3.86080554419789,49000.0
2006-06-12,3.882585882290074,3.95782195220104,3.860806851004945,3.918224159798056,80400.0
2006-06-13,3.811307979841843,3.904363155608501,3.567780339814459,3.629157141803702,151700.0
2006-06-14,3.613315568436467,3.761807989057144,3.5677779834120407,3.6370745218955065,517600.0
2006-06-15,3.761807382211699,3.860802313322533,3.732108978405587,3.783586387899504,42700.0
2006-06-16,3.8212058759707777,3.841004946456629,3.732110625238236,3.742009971663232,38800.0
2006-06-19,3.817249056911345,3.817249056911345,3.6331182134763407,3.6964749816182505,30400.0
2006-06-20,3.652915658877849,3.702413158983858,3.643015932275073,3.678654192773153,45600.0
2006-06-21,3.708353593510775,3.708353593510775,3.603419107349692,3.6806351069981935,44700.0
2006-06-22,3.761809699971237,3.831106269971574,3.726171442391865,3.767749535446439,37800.0
2006-06-23,3.7796275010168894,3.815265746076913,3.7479491448826,3.7915067901582993,36200.0
2006-06-26,3.811307989191457,3.940001430182409,3.761810482838322,3.940001430182409,172700.0
2006-06-27,3.959799323609312,4.027115942321543,3.8905027599189705,4.015236650088763,49400.0
2006-06-28,4.009246660388295,4.055192096891696,3.935334502712041,3.971291552355137,46300.0
2006-06-29,3.885388239031161,4.087148416203167,3.885388239031161,4.087148416203167,120600.0
2006-06-30,4.087152647671039,4.195024899401361,4.087152647671039,4.195024899401361,79000.0
2006-07-04,4.115116751484475,4.193024178265625,4.039206618861874,4.039206618861874,25900.0
2006-07-05,4.133098372786311,4.133098372786311,4.025226123020279,4.077164571313051,65700.0
2006-07-06,4.105130477812933,4.1231091825872905,4.041206363512011,4.041206363512011,28600.0
2006-07-07,4.117116786252176,4.119114462573209,3.979280168243307,4.015237579986299,44000.0
2006-07-10,3.977282444541324,4.043204238278888,3.977282444541324,4.019232884747662,15400.0
2006-07-11,4.007247801841052,4.095143675213572,4.003252829292488,4.095143675213572,145000.0
2006-07-12,4.095142707377007,4.123109413696814,4.065178324746101,4.123109413696814,87700.0
2006-07-13,4.075166325283804,4.123109413696814,4.041206590030697,4.123109413696814,183600.0
2006-07-14,4.151077156669299,4.195024899401361,4.145084126789438,4.195024899401361,51900.0
2006-07-17,4.145080170946901,4.175044529714104,4.099134795436026,4.099134795436026,44700.0
2006-07-18,4.173051441169664,4.23497828249919,4.099139300382428,4.135096722827209,166000.0
2006-07-19,4.21500061891843,4.21500061891843,4.11112373684801,4.123109413696814,28800.0
2006-07-20,4.203014159085991,4.203014159085991,4.129101673415708,4.129101673415708,63200.0
2006-07-21,4.179045590290006,4.189033596522976,4.15107886802328,4.175050235389612,69300.0
2006-07-24,4.1550715666724285,4.18703362633777,4.095142800054365,4.1470812422649965,35800.0
2006-07-25,4.171051265322759,4.234975745269883,4.155070240590399,4.199018344367652,63400.0
2006-07-26,4.203014632513317,4.312884154407237,4.16505954743344,4.2929077737853145,51200.0
2006-07-27,4.276790801477621,4.3150664752343175,4.18412382570841,4.202254387791263,110800.0
2006-07-28,4.218372443054611,4.311039463698368,4.194198220492282,4.194198220492282,72000.0
2006-07-31,4.196208761303243,4.361397907548577,4.196208761303243,4.359383358907064,69300.0
2006-08-01,4.357371438388958,4.472198474797215,4.264704450403038,4.427879146424735,91600.0
2006-08-02,4.391620997922714,4.462128753809712,4.3614034980386736,4.433925805149456,123400.0
2006-08-03,4.331179493542621,4.441976954799398,4.331179493542621,4.429890049845298,89600.0
2006-08-04,4.33319838443808,4.4681701751065,4.33319838443808,4.452054157604428,56600.0
2006-08-08,4.45809760443385,4.532634428544953,4.45809760443385,4.532634428544953,319900.0
2006-08-09,4.484286193187472,4.582996848429931,4.482271642969933,4.482271642969933,26800.0
2006-08-10,4.532632185899914,4.532632185899914,4.46212449727205,4.492341968330852,106800.0
2006-08-11,4.51652001176126,4.645448202707992,4.468171940156236,4.645448202707992,65200.0
2006-08-14,4.6172434330597145,4.6172434330597145,4.33319838443808,4.452054157604428,69700.0
2006-08-15,4.530620369422801,4.617244120481672,4.38557619030976,4.6091859184128365,51800.0
2006-08-16,4.609186244719276,4.617244447358592,4.552780363189073,4.574939651974688,40800.0
2006-08-17,4.572924666048714,4.574938832111339,4.395648082115583,4.532634428544953,65600.0
2006-08-18,4.393633248117292,4.504431201980254,4.387589981847272,4.494358451136627,18400.0
2006-08-21,4.502415913788954,4.502415913788954,4.40169072728019,4.411763092236629,256900.0
2006-08-22,4.3714733930503975,4.458096733560411,4.3714733930503975,4.41579233825804,55100.0
2006-08-23,4.393632527926165,4.419821291590655,4.37147324817478,4.411763092236629,31300.0
2006-08-24,4.363419857878226,4.462130603340592,4.363419857878226,4.417811610756423,44800.0
2006-08-25,4.472199740461804,4.572924956379986,4.433924050826756,4.570910405953279,37400.0
2006-08-28,4.482269401256969,4.562849448477314,4.482269401256969,4.556806185083272,83300.0
2006-08-29,4.593362573420099,4.593362573420099,4.31109998731278,4.414663907598686,51400.0
2006-08-30,4.386235258874644,4.412633726120401,4.294855204334514,4.361867115224441,113100.0
2006-08-31,4.345619277156072,4.396385858401631,4.302975534822576,4.337496825562288,93800.0
2006-09-01,4.345620567084296,4.359835152081501,4.294853970769483,4.315160686759087,53500.0
2006-09-05,4.343588865391531,4.343588865391531,4.244086405802718,4.266423827024925,94600.0
2006-09-06,4.227840359617786,4.254239195863093,4.15270604452811,4.17301236494052,58500.0
2006-09-07,4.162861755095191,4.23799650353411,4.095849849652251,4.116156569823727,120500.0
2006-09-08,4.101937280157525,4.142550286630375,4.101937280157525,4.126305006577629,76400.0
2006-09-11,4.091783877617749,4.091783877617749,3.876533812747384,4.000404319448444,197400.0
2006-09-12,3.974008353948988,4.264393292504768,3.974008353948988,4.071480107678415,76000.0
2006-09-13,4.061323887282525,4.309064504972269,4.061323887282525,4.284696778546669,39500.0
2006-09-14,4.244086956091364,4.276577543544594,4.112093896147821,4.160829777327666,42000.0
2006-09-15,4.112092449042673,4.264392169377586,3.984160854381361,4.18113501991329,168800.0
2006-09-18,4.091787441479242,4.237995481603148,4.091787441479242,4.152707587303662,54600.0
2006-09-19,4.264391479259975,4.264391479259975,4.012589362200898,4.162858348801404,37000.0
2006-09-20,4.103969858607778,4.103969858607778,3.974007546701366,4.008528834216286,51600.0
2006-09-21,3.9760392946531744,4.162860360469414,3.9597940014221247,4.122246933732619,51900.0
2006-09-22,4.063357806980017,4.08772555266347,3.9922845053196654,4.041020384004907,29500.0
2006-09-25,4.010560244964517,4.04914295830191,3.75672731806803,3.837953777211242,125100.0
2006-09-26,3.848106398504056,3.9374552883512335,3.809523694472919,3.848106398504056,158100.0
2006-09-27,3.907558714828546,3.9752131804057615,3.876806756117515,3.928060150980023,131400.0
2006-09-28,3.938311398336439,3.9752139119940697,3.9034594588069473,3.934211423177492,148500.0
2006-09-29,3.9465130590870063,3.967014503834225,3.874758197988008,3.895259642735226,58200.0
2006-10-02,3.880907571697728,3.897308644314784,3.803002183492403,3.803002183492403,98400.0
2006-10-03,3.809154862600819,3.87270900565501,3.7189487172437294,3.751750880822193,84000.0
2006-10-04,3.7025458407002105,3.7517490622173706,3.530334369873926,3.6902451330790327,346000.0
2006-10-05,3.792753780811589,3.895260639752442,3.7312498218601298,3.751750880822193,129400.0
2006-10-06,3.723048635158985,3.8419565615075566,3.723048635158985,3.774302058430483,275200.0
2006-10-10,3.753798058506472,3.841953949156738,3.753798058506472,3.772249309620821,143900.0
2006-10-11,3.77225233081689,3.77225233081689,3.700497451351765,3.751750880822193,170400.0
2006-10-12,3.772250526663676,3.833754847232114,3.7353480125291023,3.7496992943844503,224500.0
2006-10-13,3.753797837142302,3.919859087378697,3.753797837142302,3.905507810999813,148900.0
2006-10-16,3.915764128710159,3.964967399698305,3.8542597467003463,3.919864499050714,282400.0
2006-10-17,3.9260132763515503,3.9567652609744473,3.796854784522304,3.8378573003419327,108700.0
2006-10-18,3.833754299728435,3.93626109500425,3.7948016080345552,3.854255345957684,104600.0
2006-10-19,3.934213522848516,3.956764766871772,3.854257903574237,3.936263707038385,110400.0
2006-10-20,3.960859961804781,3.960859961804781,3.874754293459801,3.9157571416363206,51100.0
2006-10-23,3.954713793398908,3.954713793398908,3.825554965214205,3.895259642735226,524600.0
2006-10-24,3.932162165073713,3.932162165073713,3.887058908423325,3.895259642735226,60000.0
2006-10-25,3.917809181791556,3.9731625447481993,3.905508086883569,3.948561136996875,71500.0
2006-10-26,3.928060592060609,4.059269172511637,3.917810068350028,4.010065954842502,134800.0
2006-10-27,4.055587029748026,4.065932756960958,4.016272555943333,4.016272555943333,61500.0
2006-10-30,3.993515080107125,4.03076036308947,3.9459240605917074,3.954200965549806,53500.0
2006-10-31,3.9728238556376696,3.9852388191871255,3.859018773329836,3.91074824856124,96500.0
2006-11-01,3.1699805611509966,3.4658730716044204,2.8968491344753367,3.362414173944587,497700.0
2006-11-02,3.314821735660076,3.349997761369236,2.859602625854978,2.979614879216074,882300.0
2006-11-03,3.021002767498955,3.308618650597108,3.021002767498955,3.1244617636827217,501100.0
2006-11-06,3.165840657499392,3.3003370754110963,3.1554947336603183,3.196878231684529,551500.0
2006-11-07,3.1948126304968367,3.196881857077656,3.134806440979269,3.15963676528447,527900.0
2006-11-08,3.1451505959271,3.1761883850704327,3.0934211446870745,3.0975595955057305,144500.0
2006-11-09,3.070659270280262,3.070659270280262,2.9071942647922384,2.956854474662291,1045500.0
2006-11-10,2.911333012085472,2.9796158616028423,2.869949496822243,2.8906413531199413,174600.0
2006-11-13,2.824427882818341,2.8451197416907865,2.720968983120494,2.787182813113006,435300.0
2006-11-14,2.754077093073017,2.8327057144900256,2.571989333442942,2.8327057144900256,333500.0
2006-11-15,2.752006843162909,2.998238944035901,2.747868392347671,2.934094535057276,293200.0
2006-11-16,2.979615824482951,3.052037123290507,2.8244274961800446,2.843050127149539,274000.0
2006-11-17,2.840982461667545,2.917542252644285,2.80580660282097,2.907196318944812,103700.0
2006-11-20,2.8802955892976243,3.0209997465522203,2.8802955892976243,3.0003078890740107,128100.0
2006-11-21,3.0520371070476946,3.099628099421204,3.002376889614774,3.093420621575129,254700.0
2006-11-22,3.0727305217556493,3.0727305217556493,2.950648943969328,3.012724345917048,162000.0
2006-11-23,3.00444686757905,3.056176323034621,2.9527174121234787,2.958924891525128,96600.0
2006-11-24,2.996171801752363,3.041693805708719,2.9051279911719856,3.0313478688096835,114200.0
2006-11-27,3.0272081055080884,3.0272081055080884,2.8968498390700668,2.969271163979712,80700.0
2006-11-28,2.9629980519990755,2.988090460272701,2.9002669316066445,2.9609069681220896,146200.0
2006-11-29,2.929541138654508,3.052912280023619,2.9274500550408966,3.03409292633454,66400.0
2006-11-30,3.055003201750834,3.084277774450893,3.000636423046028,3.0403660151091607,68000.0
2006-12-01,3.040365171940081,3.0529114708797644,2.979725159134363,2.990180375014658,50100.0
2006-12-04,2.96299669116111,2.977633872744012,2.889810384413315,2.906538648912815,131700.0
2006-12-05,2.906540393408991,2.954634332273363,2.881447981599356,2.923268667948748,136700.0
2006-12-06,2.898174470102842,2.9483594622117453,2.866809024524337,2.8709909908737066,280900.0
2006-12-07,2.8438092872500915,3.02572941115174,2.8438092872500915,2.864719529419772,463200.0
2006-12-08,2.879355322405724,2.8877194545211005,2.862626858758329,2.8709909908737066,394000.0
2006-12-11,2.8626259648849346,2.8751722588486595,2.843806823064214,2.845897705877687,209300.0
2006-12-12,2.8438093655038243,2.85844655536705,2.835445228522444,2.8417182814042903,153100.0
2006-12-13,2.839624658604113,2.873081176618609,2.808259222819668,2.845897705877687,185600.0
2006-12-14,2.916993974714412,3.017363764934863,2.8981746265845367,3.011090515947138,535900.0
2006-12-15,3.027819104051424,3.0591847540858,2.9964536534337203,3.050820620626634,159700.0
2006-12-18,3.0633651121591963,3.084275534532824,3.01108925564169,3.052910100388948,177900.0
2006-12-19,3.03200272733371,3.092642773903713,3.0110922839302185,3.063368193022179,197600.0
2006-12-20,3.044548275724765,3.103097223503112,3.044548275724765,3.084277869005892,171300.0
2006-12-21,3.078004138025668,3.132370906398964,3.078004138025668,3.1177337225388477,126600.0
2006-12-22,3.1051894679806336,3.2724722384519893,3.1051894679806336,3.1846486842461315,140200.0
2006-12-27,3.1466340352946487,3.1783116807910714,3.114956591198504,3.1360750215294524,62600.0
2006-12-28,3.1656400091737464,3.2099885437192204,3.1043968139824014,3.106508696913196,65400.0
2006-12-29,3.1212931101022248,3.1656416678851547,3.1043984406039997,3.12762876221432,39900.0
2007-01-02,3.125516877559896,3.1360760963442886,3.0853918864592718,3.095951105243664,40200.0
2007-01-03,3.0790551417052887,3.102285252147689,2.9797988490872798,3.041042050617484,328400.0
2007-01-04,2.996695012017644,3.041043573359993,2.905886206526442,2.9291163286008675,107900.0
2007-01-05,2.929115602537821,2.988246935870148,2.905885486221628,2.924892036571382,146700.0
2007-01-08,2.996694002171221,2.998805885666409,2.91222067636665,2.935450790612833,49100.0
2007-01-09,2.9354490376024143,2.95445557490807,2.882653190153449,2.9227781469987604,219100.0
2007-01-10,2.8932150759316766,2.9776886308218717,2.8742085210463744,2.9143335150043157,262000.0
2007-01-11,2.8742074562752147,2.965016428686209,2.8720957742705275,2.9016613363390102,91600.0
2007-01-12,2.9037729575007645,2.916444055385977,2.8530889687604524,2.8974375092582925,201700.0
2007-01-15,2.87631995026844,3.007253728167259,2.87631995026844,2.9819117261288093,180800.0
2007-01-16,2.984023354367255,3.024148137140916,2.977687904750427,3.024148137140916,136000.0
2007-01-17,2.9966944292076256,3.089615302234405,2.9924708630156767,3.0516021995052385,58800.0
2007-01-18,3.0410429819248788,3.062161417085599,2.998806313003762,3.0516021995052385,56100.0
2007-01-19,3.0494896385653574,3.051601521892547,2.969240086134932,3.019924077585815,78100.0
2007-01-22,3.0262600129282617,3.0389311135292147,2.9291155796553245,2.9671286800578733,109600.0
2007-01-23,2.973464821953496,3.0621619426100923,2.973464821953496,3.055826491534724,193000.0
2007-01-24,3.051601264964125,3.060048596161386,2.9903580634339213,3.041042050617484,118100.0
2007-01-25,3.04104193498314,3.1043970172536755,3.009364494548,3.0389302533143177,51000.0
2007-01-26,3.1234027652571688,3.195205160086102,3.062159581679585,3.1783105026440235,210800.0
2007-01-29,3.203909008926625,3.2060419494688173,3.1356498258813352,3.1356498258813352,33800.0
2007-01-30,3.1356509078562227,3.199643825042651,3.124985387753839,3.1591150927670437,115200.0
2007-01-31,3.195375558115073,3.195375558115073,3.1548468509213823,3.16764550780914,54400.0
2007-02-01,3.1868447506696844,3.1868447506696844,3.144182879170811,3.1484491680346234,42700.0
2007-02-02,3.18471030223102,3.18471030223102,3.1505808211865967,3.156980048025488,69000.0
2007-02-05,3.146314480805461,3.180443961269148,3.146314480805461,3.16764550780914,52500.0
2007-02-06,3.156982703715528,3.176180603809448,3.1057884390836903,3.118586903527687,43800.0
2007-02-07,3.174047085661125,3.174047085661125,3.114320450608172,3.154849187822842,45700.0
2007-02-08,3.1953748676749627,3.1953748676749627,3.099385673754756,3.169777762858088,128200.0
2007-02-09,3.152712429236249,3.2636333991969506,3.152712429236249,3.231636871664748,82300.0
2007-02-12,3.1697800831923706,3.26363640631975,3.1697800831923706,3.212442159210919,55800.0
2007-02-13,3.235906006862968,3.238039151262836,3.135650457775504,3.1612475802903752,79200.0
2007-02-14,3.156980535411982,3.231638735865734,3.1399157922552514,3.2017755370553465,66900.0
2007-02-15,3.174045568597389,3.220973718280355,3.135649791272435,3.176178712543843,35800.0
2007-02-16,3.261501634580973,3.2636347780031887,3.148447677764382,3.156980048025488,77100.0
2007-02-19,3.156980551877244,3.174045295122976,3.1249840057206564,3.174045295122976,24900.0
2007-02-20,3.174046933347168,3.174046933347168,3.0631258415723024,3.1143203011603355,89000.0
2007-02-21,3.0908546252937303,3.1121856567967767,3.078056169134138,3.0801891095422085,110900.0
2007-02-22,3.0716569974884065,3.107919632054723,2.984200127097105,3.0225959056797485,113200.0
2007-02-23,3.048192943398732,3.088721661503641,3.037527427025502,3.0759232045980083,40800.0
2007-02-26,3.060834828358872,3.125500394883488,3.060834828358872,3.1061007043694864,32000.0
2007-02-27,3.1082556416351714,3.1492103756511294,3.093167087876576,3.125499761806746,73600.0
2007-02-28,3.0888556765215176,3.166454210296368,3.0888556765215176,3.134121539281708,142300.0
2007-03-01,3.0974774432885868,3.16214298477668,3.0974774432885868,3.13627680929466,57400.0
2007-03-02,3.125502381738448,3.125502381738448,3.0780809087328183,3.088858544265866,67800.0
2007-03-05,3.0737682043651264,3.0931678960181723,2.9315040729977,2.9315040729977,161900.0
2007-03-06,2.937971918953328,2.996170815100468,2.931505420618374,2.946593985255358,95800.0
2007-03-07,2.9315040654194475,3.039279947154483,2.890549115243072,3.030657884838328,214100.0
2007-03-08,3.0716135315885595,3.0716135315885595,2.9358158560503798,2.9961703099897123,61900.0
2007-03-09,2.987546811686316,3.0586788639479323,2.955214135409633,2.955214135409633,42800.0
2007-03-12,2.918570984097147,3.0285024371319325,2.916415417041676,2.998325115053897,60700.0
2007-03-13,3.000480021735538,3.0328126981867767,2.9789247670572827,2.9832359002193907,70600.0
2007-03-14,2.9789249964968243,2.9853916967380583,2.802172634559619,2.8840823208531474,59500.0
2007-03-15,2.838816244251269,2.9077927307022904,2.823727689231644,2.897015103302782,60100.0
2007-03-16,2.9315052553196823,2.957371452767258,2.8776172925789982,2.888394720674124,70800.0
2007-03-19,2.9315053738739336,2.9918598370257663,2.868995342789397,2.9616825026667133,43500.0
2007-03-20,2.9228828854384914,2.9853929074921632,2.9228828854384914,2.96814877765434,25900.0
2007-03-21,2.942281885666084,3.0134139607522568,2.942281885666084,2.9897033375789355,32600.0
2007-03-22,3.002636175493619,3.108256491826012,3.002636175493619,3.0996344293818607,61000.0
2007-03-23,3.084544235160778,3.1211878269345377,3.0629889877022616,3.1211878269345377,62700.0
2007-03-26,3.1319648875661388,3.1319648875661388,3.075921624268976,3.110409849549088,47100.0
2007-03-27,3.136277920068249,3.147055548394385,3.084545550782189,3.144899981615925,47300.0
2007-03-28,3.157967490994452,3.2124152063564253,3.1492558648445983,3.1841023694440134,120600.0
2007-03-29,3.190634860575967,3.190634860575967,3.151432661208315,3.166677949423431,76200.0
2007-03-30,3.1514342508832947,3.1862807602105647,3.116587741556024,3.125299368887842,132000.0
2007-04-02,3.099165225434011,3.123122363687334,3.049073404907322,3.114410733695665,85900.0
2007-04-03,3.1035179939030275,3.125297150625025,3.0490703097994656,3.0882727088184883,130400.0
2007-04-04,3.0708524012080303,3.1056989191034554,3.064318523326415,3.0926313710418563,39300.0
2007-04-05,3.110053470343533,3.110053470343533,3.033826792795348,3.0468941282828985,72000.0
2007-04-09,3.0360050551762976,3.110053994422332,2.9989807932548675,3.0534285182650005,43100.0
2007-04-10,3.0904505138078124,3.101340092364296,3.0272912074219325,3.073027271198013,142600.0
2007-04-11,3.040361061326116,3.096986746832427,3.027293515554814,3.027293515554814,113400.0
2007-04-12,3.042538300014549,3.088274387835152,3.007691796475336,3.038182383221375,662700.0
2007-04-13,3.068672819347211,3.110052985542775,3.0360040703176936,3.075206486072506,65300.0
2007-04-16,3.1144079038651853,3.16885559376597,3.077383458116536,3.153610099356762,111400.0
2007-04-17,3.1536127223529946,3.249440852595596,3.1536127223529946,3.2363733047619214,112200.0
2007-04-18,3.2341970770718307,3.2450864630787715,3.1862829893747384,3.210239929372422,51700.0
2007-04-19,3.210235743923807,3.251616104525408,3.179745170534684,3.238548567571888,89200.0
2007-04-20,3.253798038881755,3.2625096721540623,3.2124178327637254,3.232019059551847,155300.0
2007-04-23,3.2407279458838807,3.253795280865208,3.2298383615984108,3.245083654977142,80200.0
2007-04-24,3.2559728396423027,3.3082425885553977,3.247261214823453,3.286463630359034,300500.0
2007-04-25,3.293000708857937,3.297356629631201,3.245086618860705,3.2668658073235566,117400.0
2007-04-26,3.2998622914739646,3.310861874405464,3.280063084157186,3.2998622914739646,75300.0
2007-04-27,3.2998622914739646,3.3284611231760235,3.288862708542465,3.2998622914739646,72500.0
2007-04-30,3.299861705057779,3.31086128603455,3.2778625431042374,3.2778625431042374,64900.0
2007-05-01,3.2558641735113616,3.3834588321530594,3.2558641735113616,3.291062671095335,77000.0
2007-05-02,3.2954610317751243,3.3416590934261543,3.2932612839247013,3.3416590934261543,73600.0
2007-05-03,3.3416604548541464,3.3416604548541464,3.293262625634903,3.2998622914739646,78100.0
2007-05-04,3.284460040506911,3.3218584628818277,3.284460040506911,3.2888597438336866,106200.0
2007-05-07,3.32186104282008,3.32186104282008,3.282262633127791,3.29766192143054,141300.0
2007-05-08,3.2998613046573366,3.387857522195053,3.2734624393960217,3.328460127806977,179600.0
2007-05-09,3.321860180048621,3.352658748654948,3.321860180048621,3.321860180048621,73300.0
2007-05-10,3.348258626205416,3.354858288685202,3.302060569247935,3.302060569247935,124000.0
2007-05-11,3.315258150223681,3.348256864862692,3.299858875938437,3.3328573807780693,60400.0
2007-05-14,3.3438604134003653,3.3438604134003653,3.2998622914739646,3.2998622914739646,97300.0
2007-05-15,3.330659620585641,3.330659620585641,3.299860843848568,3.3196600424795792,36600.0
2007-05-16,3.326257721770018,3.3526565676016005,3.3042587884767216,3.3328573807780693,62700.0
2007-05-17,3.365859314554393,3.4318565971534163,3.3240609446618614,3.4318565971534163,135900.0
2007-05-18,3.363658144085422,3.4604539698305445,3.363658144085422,3.38125738512999,53100.0
2007-05-22,3.3988585845801422,3.475855465864977,3.3988585845801422,3.44725663023917,145300.0
2007-05-23,3.4538538383923645,3.467053372285097,3.4340546424530025,3.4340546424530025,330300.0
2007-05-24,3.462653690746683,3.464853648176768,3.385657068889114,3.407656013791496,111600.0
2007-05-25,3.4274549295302004,3.464853363571758,3.392256452738022,3.44505416792629,407300.0
2007-05-28,3.442855953004605,3.4868542810605536,3.3768588805198365,3.4758546990465664,61100.0
2007-05-29,3.433655528104364,3.4736334738613013,3.431434484048885,3.442539492515859,78600.0
2007-05-30,3.43143299196767,3.46474800288231,3.43143299196767,3.46474800288231,42200.0
2007-05-31,3.4469800817853,3.495841758896915,3.422549031419164,3.46474800288231,44000.0
2007-06-01,3.469191222462002,3.469191222462002,3.398119510515254,3.409224518459536,94500.0
2007-06-04,3.4425377853565986,3.460305705368453,3.409222988286951,3.426990908298805,66100.0
2007-06-05,3.458085460059397,3.458085460059397,3.4225496118389587,3.4447596228819144,49000.0
2007-06-06,3.453642522495582,3.453642522495582,3.364802717463846,3.380349805135321,91200.0
2007-06-07,3.409224669609199,3.409224669609199,3.331489822363223,3.34925775113766,52900.0
2007-06-08,3.3381532239633884,3.375910131005094,3.2892915186944927,3.3048384056609184,90300.0
2007-06-11,3.3381540797871208,3.3381540797871208,3.1982314257850795,3.2382093874458064,84300.0
2007-06-12,3.193786085859066,3.2159958757439853,3.140482335962932,3.153808167531828,139000.0
2007-06-13,3.1493693451952214,3.240430059101066,3.1493693451952214,3.2093360689678967,52000.0
2007-06-14,3.218220683973373,3.3359335341614336,3.218220683973373,3.300397447505657,73200.0
2007-06-15,3.322604806119116,3.3270466810013253,3.2826268731274766,3.2826268731274766,46800.0
2007-06-18,3.3314891898778525,3.3314891898778525,3.220439550215258,3.318163139921775,77100.0
2007-06-19,3.329269258295367,3.329269258295367,3.2315456359471244,3.3048384056609184,44500.0
2007-06-20,3.329266229064848,3.3759070593370484,3.3092772715467254,3.3092772715467254,98700.0
2007-06-21,3.3781297190410213,3.3781297190410213,3.275964051997828,3.298174062498227,98400.0
2007-06-22,3.2892891240207134,3.3581397548705203,3.2870680812680626,3.2892891240207134,39300.0
2007-06-25,3.2870689438386305,3.320383746629456,3.231544131313689,3.2337651746491707,60700.0
2007-06-26,3.253755609340597,3.2670816644241545,3.2226618338297306,3.2426508105498364,34500.0
2007-06-27,3.2763105677365747,3.2763105677365747,3.208989076671745,3.220209360850737,38300.0
2007-06-28,3.265090858528256,3.267334958561055,3.177572883331466,3.193281155542752,53600.0
2007-06-29,3.1865504878225117,3.271824400942865,3.1865504878225117,3.260604109793746,26600.0
2007-07-03,3.2920195392241984,3.3032398257959823,3.1708409150691006,3.2740671663130105,42000.0
2007-07-04,3.2673348390318298,3.35485259701779,3.2673348390318298,3.345876411224124,34600.0
2007-07-05,3.3324115223948336,3.393000709960848,3.3279233234592964,3.366072158374941,51500.0
2007-07-06,3.3772941618336016,3.3885144508780747,3.343633294700183,3.3772941618336016,39700.0
2007-07-09,3.39973466441305,3.44237172171717,3.343633430914424,3.3840263875163856,37300.0
2007-07-10,3.399734622708866,3.422175201436729,3.372806056640961,3.422175201436729,42900.0
2007-07-11,3.3997328023355378,3.460322204052884,3.3997328023355378,3.455834005106811,246800.0
2007-07-12,3.455836268244308,3.4894971403561668,3.4423720906069604,3.4782768496522136,76000.0
2007-07-13,3.4760325767313502,3.538866115961072,3.4760325767313502,3.491741068543398,150100.0
2007-07-16,3.502961170385797,3.502961170385797,3.467056412853499,3.4894969933158038,56700.0
2007-07-17,3.500715299264738,3.505203284407769,3.422173526175106,3.444614093917605,69000.0
2007-07-18,3.422175135259313,3.476032266353641,3.422175135259313,3.4625680905846665,169300.0
2007-07-19,3.4356365420551898,3.5119339711891744,3.4356365420551898,3.4984698071104243,43000.0
2007-07-20,3.5007130230767194,3.5568141919464806,3.4782724699252245,3.5321295406780417,34000.0
2007-07-23,3.5433513356861392,3.5433513356861392,3.4333930489431355,3.44910131447526,94200.0
2007-07-24,3.4311515805763952,3.4311515805763952,3.3211932095267724,3.3728062438527955,147400.0
2007-07-25,3.3750483028635485,3.4603221555620003,3.343631552708614,3.4603221555620003,82600.0
2007-07-26,3.3997317394073896,3.4580770234100107,3.321190208489125,3.4311484801801173,113700.0
2007-07-27,3.376758872855267,3.45834513368484,3.376758872855267,3.3994217711144628,105200.0
2007-07-30,3.3994250016063217,3.437951835581563,3.24758400091087,3.3201049984503257,220100.0
2007-07-31,3.3699604986353604,3.3699604986353604,3.3087710117197693,3.340498813776209,182100.0
2007-08-01,3.351831443197608,3.3835594725429763,3.263446357533058,3.292908052754575,240500.0
2007-08-02,3.288373664264772,3.3994213773884066,3.2702434342090525,3.326900457165525,59600.0
2007-08-03,3.347295695917431,3.3835561416852906,3.326899141140684,3.376757146006838,50400.0
2007-08-07,3.4266173728401443,3.449280272775883,3.206788021529432,3.2770428384266768,58700.0
2007-08-08,3.2657094196927705,3.3767570869469283,3.2521118608322985,3.290638637819137,67100.0
2007-08-09,3.231715070882625,3.399419725468019,3.116134748345684,3.272507960620328,111200.0
2007-08-10,3.19772443566396,3.381293407863094,3.1750617410080832,3.274778072978917,51200.0
2007-08-13,3.279306955684349,3.286105734619085,3.206785854573117,3.272507960620328,41200.0
2007-08-14,3.279309386421743,3.281575503660189,3.177326762290516,3.190924330238975,331500.0
2007-08-15,3.21811908734047,3.2611785488523464,3.116136482062488,3.147864494959165,46400.0
2007-08-16,3.109336754019974,3.193189102471945,2.835116818323813,3.1841239895617144,80700.0
2007-08-17,3.118404022060548,3.329168096914894,3.118404022060548,3.227185452162212,71400.0
2007-08-20,3.2611799221255127,3.286108946672965,3.193191417933966,3.2793101610926594,41800.0
2007-08-21,3.2407832389896645,3.329168096914894,3.197723760810639,3.227185452162212,129900.0
2007-08-22,3.233983358657144,3.258912373915772,3.186391445069279,3.220385576433719,43000.0
2007-08-23,3.224918313234444,3.2294509797551765,3.152397377938203,3.175060278282996,100100.0
2007-08-24,3.184124755914957,3.184124755914957,3.1320001820388126,3.1773259736282915,113000.0
2007-08-27,3.1773268575700726,3.227184896382127,3.1455988378564856,3.213587328025912,55900.0
2007-08-28,3.1841263642134106,3.249848535859076,3.168262242692387,3.233984630467553,48800.0
2007-08-29,3.2843697590601373,3.2843697590601373,3.2064976386031523,3.254595111919212,29600.0
2007-08-30,3.2110793408432645,3.24543459479978,3.2064985238221944,3.2339827706724824,14600.0
2007-08-31,3.2523060078275603,3.263757833384165,3.2294025751397566,3.2500155990311583,35200.0
2007-09-04,3.272919976903568,3.272919976903568,3.211080454646948,3.2706295675985766,22900.0
2007-09-05,3.2637577151186243,3.2706287228334467,3.2500154812635813,3.268338532545437,52900.0
2007-09-06,3.2637577619671623,3.270628769780613,3.233983103541677,3.252305936661145,64800.0
2007-09-07,3.2339827706724824,3.26146701752277,3.231692362161948,3.2339827706724824,25900.0
2007-09-10,3.2316922653905924,3.2316922653905924,3.1835947802364992,3.222530850048164,39800.0
2007-09-11,3.208790011110308,3.2523066953136555,3.1996285924135264,3.229403257784428,47200.0
2007-09-12,3.2271101304618344,3.23169072673948,3.1973354901687023,3.2271101304618344,86800.0
2007-09-13,3.2064976386031523,3.2706275302161267,3.2064976386031523,3.254595111919212,60100.0
2007-09-14,3.270627328497657,3.275208143971574,3.229401081358921,3.2316912706705767,55200.0
2007-09-17,3.222533509974834,3.282082868066224,3.222533509974834,3.261469611924932,82200.0
2007-09-18,3.272919250144367,3.272919250144367,3.1996279160627474,3.2500155990311583,71500.0
2007-09-19,3.259179128520548,3.272921371781821,3.217952835587821,3.2568889366649576,127400.0
2007-09-20,3.2225317865492284,3.286661931008484,3.2225317865492284,3.286661931008484,82100.0
2007-09-21,3.279792457733736,3.279792457733736,3.252308189020529,3.261469611924932,54100.0
2007-09-24,3.270626759446079,3.311853217837187,3.2225292974648747,3.300401399570182,39500.0
2007-09-25,3.254596538359368,3.3668239524759707,3.254596538359368,3.346210709388143,46600.0
2007-09-26,3.369351217791527,3.5058838044717544,3.3670370500449502,3.427204087308824,49400.0
2007-09-27,3.4595991945540088,3.480426248692821,3.3786053648587777,3.43182986259927,39300.0
2007-09-28,3.487373349733885,3.582252086974405,3.4549758613247348,3.5313416849910726,132400.0
2007-10-01,3.496626422503349,3.563735724434548,3.4827418611057905,3.5614217779957045,76900.0
2007-10-02,3.538282321923212,3.552167110972747,3.468858818058001,3.54059649021334,103400.0
2007-10-03,3.54753877439249,3.563737511040919,3.517455248694524,3.54059649021334,48100.0
2007-10-04,3.522082479776455,3.53365309690412,3.482742513957095,3.512826030212557,136800.0
2007-10-05,3.505882870332097,3.572992172263295,3.503568923893253,3.5614217779957045,187200.0
2007-10-09,3.5197709699565918,3.5614251347923616,3.5174568006454194,3.5197709699565918,141700.0
2007-10-10,3.517454144648924,3.5290247617765877,3.49431313108476,3.512826030212557,47000.0
2007-10-11,3.5128272780840346,3.51745539416446,3.413320244405589,3.4711731299039887,92300.0
2007-10-12,3.448029064333961,3.4665419548806105,3.413317449731758,3.4225738950050832,77900.0
2007-10-15,3.401750126154357,3.461917188934963,3.383237217712829,3.4480323972581783,115400.0
2007-10-16,3.4480320157726974,3.5290261467617623,3.4480320157726974,3.5174555250931454,132100.0
2007-10-17,3.5105118626487912,3.517454144648924,3.478114178829563,3.512826030212557,110200.0
2007-10-18,3.473487427581904,3.5382825999584053,3.473487427581904,3.5174555250931454,78800.0
2007-10-19,3.5174550388803425,3.5174550388803425,3.459602159225432,3.473486947446748,73700.0
2007-10-22,3.4503468227574268,3.494315149096592,3.4503468227574268,3.487372642395907,33500.0
2007-10-23,3.494316798955285,3.501259088242513,3.4827461696823088,3.4827461696823088,32200.0
2007-10-24,3.491997070855825,3.4943112371653107,3.448028793739774,3.454971292668232,33200.0
2007-10-25,3.494314754573419,3.508199325024574,3.473487678205417,3.508199325024574,128300.0
2007-10-26,3.508198277196428,3.529025347343804,3.4457172874455044,3.5105124451441823,158400.0
2007-10-29,3.505840598820464,3.526875678076641,3.482468239003524,3.4988289800335197,96300.0
2007-10-30,3.4988279949209904,3.5011650519284,3.4146877015864,3.41936226139178,58300.0
2007-10-31,3.4357237499918947,3.491817146204294,3.433386469425876,3.4637704480980944,72600.0
2007-11-01,3.435720965998264,3.512849379016345,3.435720965998264,3.4941515954298508,30500.0
2007-11-02,3.484803183015939,3.5292105923140435,3.4824659040223134,3.5292105923140435,33400.0
2007-11-05,3.4988281955866367,3.5385610646300107,3.4964909155498987,3.5222003272681377,31100.0
2007-11-06,3.522198755333168,3.538559485393351,3.519861699234736,3.5292105923140435,53500.0
2007-11-07,3.5292101068259,3.5408960543960872,3.4707794773943133,3.4941515954298508,73300.0
2007-11-08,3.515189846411068,3.51752712720338,3.4941547650709865,3.51752712720338,75000.0
2007-11-09,3.501166384552559,3.51752712720338,3.498829326655611,3.51752712720338,77500.0
2007-11-12,3.5081753243720004,3.517524216910896,3.4964891529745854,3.5011634877964437,48700.0
2007-11-13,3.517524953976803,3.517524953976803,3.5058387801306563,3.5058387801306563,103400.0
2007-11-14,3.517522083246641,3.606336619940472,3.5058359189378394,3.526870970114674,89000.0
2007-11-15,3.529211127822951,3.561932147117892,3.4848037117866357,3.5058387801306563,70900.0
2007-11-16,3.5058366343441816,3.5619299669988664,3.5058366343441816,3.5619299669988664,204500.0
2007-11-19,3.56426764352179,3.56426764352179,3.498825414772678,3.5198604725943854,183400.0
2007-11-20,3.540899266440409,3.566608909365116,3.51752712720338,3.51752712720338,793100.0
2007-11-21,3.489480426381727,3.566608909365116,3.489480426381727,3.51752712720338,106100.0
2007-11-22,3.5292107653276923,3.561931781261765,3.4848033538525884,3.4871406329607946,25900.0
2007-11-23,3.559596757018189,3.559596757018189,3.468445043009156,3.468445043009156,89700.0
2007-11-26,3.505839611733779,3.5128512285465683,3.400664467960822,3.41936226139178,135300.0
2007-11-27,3.456758185153932,3.529212308931828,3.424036932013059,3.470781643041535,150600.0
2007-11-28,3.523149995042094,3.570760084092093,3.4850619238020943,3.5445745918702967,101600.0
2007-11-29,3.525532042039533,3.5588590049083373,3.5136294580051426,3.556478442696878,228400.0
2007-11-30,3.5136310646130013,3.618373352558655,3.5136310646130013,3.618373352558655,131600.0
2007-12-03,3.630275119223323,3.632655681983734,3.5874258976277664,3.5874258976277664,84300.0
2007-12-04,3.58742530285022,3.642177102147292,3.58742530285022,3.642177102147292,97400.0
2007-12-05,3.625513313723272,3.6326550006650535,3.601708371652753,3.6064692692576896,217500.0
2007-12-06,3.627895449680726,3.694549861245339,3.582665881211825,3.694549861245339,125600.0
2007-12-07,3.665982762567469,3.682646475367525,3.644558378149625,3.682646475367525,146000.0
2007-12-10,3.6850276362673866,3.72311596903637,3.630276041013317,3.630276041013317,59500.0
2007-12-11,3.6350346709976185,3.7183522883339553,3.6350346709976185,3.6897862286452514,63800.0
2007-12-12,3.701688849446343,3.768342989425388,3.6302735859573625,3.751679511186342,55700.0
2007-12-13,3.701688170124121,3.773103420507198,3.692166151874566,3.773103420507198,183000.0
2007-12-14,3.725492348133052,3.7612000796081446,3.644555322906285,3.665979689364008,60500.0
2007-12-17,3.6564609225172777,3.6564609225172777,3.5683821365067243,3.582665287194669,90000.0
2007-12-18,3.630274367304768,3.630274367304768,3.4683997654923706,3.485063474340826,107800.0
2007-12-19,3.4898235402924733,3.618370920800421,3.442213441404874,3.585043965090531,145100.0
2007-12-20,3.582663562500309,3.6516982657089465,3.5731415422999064,3.613610184907336,350800.0
2007-12-21,3.6493177039031286,3.6516982657089465,3.5755221041057235,3.613610184907336,55200.0
2007-12-24,3.611230807101305,3.663602048885704,3.611230807101305,3.632655416332329,56400.0
2007-12-27,3.72160753261982,3.74805321170141,3.666312438679385,3.740840857986699,63700.0
2007-12-28,3.7288208626940897,3.7817117729009775,3.707183567938255,3.743245573013554,145300.0
2007-12-31,3.772095389683536,3.772095389683536,3.7432457384926,3.750458323247819,30600.0
2008-01-02,3.8466236815036714,4.050975656294208,3.774499441620149,3.9187476921105535,153100.0
2008-01-03,3.906724933611725,4.002890378728488,3.8754713359061568,3.901916546717633,27900.0
2008-01-04,3.913938417242468,3.913938417242468,3.781710498456429,3.829793461388283,32000.0
2008-01-07,3.846624839255589,3.918748871570264,3.7600758629119513,3.846624839255589,78600.0
2008-01-08,3.8947073233882255,3.930769334825397,3.728821520513215,3.834603588865146,79400.0
2008-01-09,3.805751910181582,3.93797936799142,3.728819537742904,3.93797936799142,84500.0
2008-01-10,3.937979284016436,3.937979284016436,3.786518736326731,3.913938262056842,36700.0
2008-01-11,3.913938704124873,3.925959216462352,3.827389547924936,3.882684638362384,39900.0
2008-01-14,3.880281196575019,3.894706364440832,3.78892409285774,3.885089585863624,26100.0
2008-01-15,3.8706643376903114,3.901917946608736,3.77690282310527,3.810560855609881,114300.0
2008-01-16,3.776905909288162,3.870667500487615,3.750460438103238,3.7937348246534057,41500.0
2008-01-17,3.829791744825677,3.8947035781234143,3.786517189293853,3.875470493281816,64800.0
2008-01-18,3.8682616951120767,3.9692356038544414,3.8105623841954928,3.8682616951120767,86000.0
2008-01-21,3.7889241121639023,3.798540661513491,3.534085210484868,3.671121325312285,64600.0
2008-01-22,3.6566925861676647,3.7480498246774574,3.5533146161451428,3.618226428748043,182400.0
2008-01-23,3.582166230139084,3.596591161846989,3.4980215212185883,3.5148504171473856,146600.0
2008-01-24,3.529273382396071,3.7504540168352807,3.5220608059226044,3.618226428748043,213100.0
2008-01-25,3.673525291761673,3.750457915857401,3.5701474435426537,3.58938054224743,188100.0
2008-01-28,3.5869777427991014,3.651889418856939,3.550915726019937,3.620635793262576,44400.0
2008-01-29,3.6449166701861055,3.6740565487087657,3.6230617033983177,3.661914874761865,69500.0
2008-01-30,3.6619161993090894,3.712911063064829,3.620634631907624,3.7080545306793193,16900.0
2008-01-31,3.678911583882729,3.691053252894117,3.632773519539148,3.6570568575619222,44900.0
2008-02-01,3.654631033715144,3.7566207542157137,3.632776060524559,3.7566207542157137,67200.0
2008-02-04,3.739621748123803,3.795473363571362,3.6983401897965824,3.788188450802794,30000.0
2008-02-05,3.788188454362662,3.8731797209643606,3.7493350458663177,3.776046778681504,131700.0
2008-02-06,3.763906573930048,3.8246147444773055,3.742051595479708,3.793046468002738,56500.0
2008-02-07,3.763907464563724,3.810045583200413,3.763907464563724,3.7784775308393534,53800.0
2008-02-08,3.773618375413429,3.885321374184564,3.7590483183636287,3.848896578934863,96700.0
2008-02-11,3.8537515766518746,3.882891447572237,3.841609905872613,3.878034918210397,63400.0
2008-02-12,3.885319677564676,3.9144597789395386,3.793043307432544,3.7979000681893855,146400.0
2008-02-13,3.8027572935524874,3.8610370438055712,3.7979007634896336,3.834325549502026,32100.0
2008-02-14,3.788189590677852,3.878037647136351,3.776047911354644,3.8246143970642015,58300.0
2008-02-15,3.800331428694813,3.882894578671562,3.7711915342765416,3.7954748954167488,60100.0
2008-02-19,3.8027599188065295,3.921747882279624,3.8027599188065295,3.839184961548273,75200.0
2008-02-20,3.834327845361103,3.834327845361103,3.763906380410306,3.807616335063656,154700.0
2008-02-21,3.831898158997404,3.836754921898584,3.771190012231867,3.788188450802794,81900.0
2008-02-22,3.7760472831937086,3.8124720835206447,3.7760472831937086,3.79061711069119,39000.0
2008-02-25,3.797902909973068,3.93874560356069,3.795474527777607,3.93874560356069,128300.0
2008-02-26,3.8974627606618,3.9460294623885233,3.851324671921248,3.88289293541034,74000.0
2008-02-27,3.873089331922166,3.924567110253285,3.860832673504983,3.902505171857618,76500.0
2008-02-28,3.900051449712559,3.971139979056848,3.885343655471528,3.971139979056848,67900.0
2008-02-29,3.9662390704679766,3.9662390704679766,3.897601886154944,3.944177135065664,53600.0
2008-03-03,3.958883094229032,3.9833963963323153,3.895148929557607,3.971139979056848,115400.0
2008-03-04,3.9686886020912846,4.003006944504474,3.9098567237986375,3.971139979056848,96100.0
2008-03-05,3.973591199957903,4.064290284584206,3.9564320274062097,4.034874226243884,109300.0
2008-03-06,4.044681313837213,4.105964364046867,4.044681313837213,4.05938911497281,88300.0
2008-03-07,4.012813820189825,4.0667427291575855,3.9981055533829286,4.039778040897451,58300.0
2008-03-10,4.020167986144424,4.0397785434406375,3.882894085070925,3.944177135065664,125800.0
2008-03-11,3.944175620612635,4.025069196842721,3.9123084187983297,4.000555892746734,733000.0
2008-03-12,4.039777982145798,4.118220200431736,4.015264672043318,4.081450469054266,106200.0
2008-03-13,4.110867765494403,4.22607974965264,4.025071388224268,4.199115053711346,101600.0
2008-03-14,4.181953707992848,4.289811968398687,4.181953707992848,4.230980317509794,116600.0
2008-03-17,4.218723987853956,4.27510473650145,4.147635908984667,4.181954259642084,70800.0
2008-03-18,4.240788548553139,4.466310280360932,4.172151804667779,4.380514350504232,101500.0
2008-03-19,4.346194117005838,4.409928549851958,4.25304407980157,4.353548251871675,133500.0
2008-03-20,4.243237708513859,4.434440968384135,4.243237708513859,4.434440968384135,116700.0
2008-03-24,4.405024230517462,4.417281117612185,4.29226367456062,4.321679268483085,70400.0
2008-03-25,4.351095993637029,4.441795101762706,4.316777639642045,4.434440968384135,101200.0
2008-03-26,4.390317836903396,4.728600548009477,4.390317836903396,4.674671162659258,116600.0
2008-03-27,4.743849691167871,4.743849691167871,4.523952180223596,4.595604299957792,117700.0
2008-03-28,4.5585446766608415,4.580781516742838,4.311469094646904,4.432536073282621,46600.0
2008-03-31,4.4597137917610015,4.509129093619433,4.296643955391121,4.4572434508014,55900.0
2008-04-01,4.457244830026935,4.551133367099218,4.363355821695262,4.504188862933382,94800.0
2008-04-02,4.519013230628048,4.669729035524262,4.474539544466782,4.645021379739188,142300.0
2008-04-03,4.573372839924078,4.6326709718121135,4.538782380804306,4.556077610364191,123600.0
2008-04-04,4.617844583493702,4.617844583493702,4.528897188038199,4.543721596860963,35800.0
2008-04-07,4.546189245581417,4.546189245581417,4.486891180308601,4.5091280136932985,94300.0
2008-04-08,4.326296004927592,4.53136883799911,4.326296004927592,4.53136883799911,50900.0
2008-04-09,4.533837228130896,4.546190819283522,4.474539142331548,4.519012824495881,47700.0
2008-04-10,4.496777557045633,4.543721596860963,4.439949792582696,4.543721596860963,166100.0
2008-04-11,4.546192893132548,4.570900557968061,4.427596667433496,4.481953153064017,49500.0
2008-04-14,4.533835790992142,4.617841503727845,4.4844204995267365,4.583250611198403,57900.0
2008-04-15,4.397945444361219,4.6277258253000335,4.397945444361219,4.625255012775397,282000.0
2008-04-16,4.620312729464698,4.682081613702145,4.531365385359835,4.600546705359082,102500.0
2008-04-17,4.595604226248902,4.640077890024523,4.56348414851802,4.59807503770967,103300.0
2008-04-18,4.570897127728363,4.6919640761819625,4.570897127728363,4.689493264426687,65900.0
2008-04-21,4.674667943755184,4.926685038009733,4.674667943755184,4.894564962781315,167600.0
2008-04-22,4.904448599879259,5.023044722681416,4.894565354016196,4.897036165481961,153500.0
2008-04-23,4.897038855370801,4.9217465123410005,4.761147448923751,4.761147448923751,110500.0
2008-04-24,4.761144900411543,4.761144900411543,4.5758382792137215,4.595604299957792,123500.0
2008-04-25,4.645019436617094,4.91433178237004,4.645019436617094,4.820443295173748,128900.0
2008-04-28,4.915208021262625,5.009971308165047,4.845382942121554,4.870320674235227,82400.0
2008-04-29,4.855357499265766,4.912714422864545,4.775557141134176,4.775557141134176,61200.0
2008-04-30,4.713211644718366,4.895256216811055,4.713211644718366,4.802987258636957,68900.0
2008-05-01,4.822939793971927,4.87032144492087,4.730670313244804,4.755608049304655,67100.0
2008-05-02,4.835408655196221,4.97505979354431,4.798002287143181,4.962590687094779,39100.0
2008-05-05,4.932665782911457,5.039897244490766,4.925184319041739,4.962590687094779,64700.0
2008-05-06,5.02243838771436,5.07979529658394,4.945131870082576,4.980044398887731,143300.0
2008-05-07,4.985,5.025,4.935,5.0,66866.0
2008-05-08,4.99,5.01,4.94,4.99,97062.0
2008-05-09,5.015,5.2,4.99,5.15,111952.0
2008-05-12,5.135,5.235,5.105,5.13,66370.0
2008-05-13,5.125,5.255,5.105,5.17,81659.0
2008-05-14,5.12,5.235,4.985,4.985,94476.0
2008-05-15,5.04,5.055,4.76,4.865,135614.0
2008-05-16,4.94,5.04,4.865,5.03,98263.0
2008-05-20,4.99,5.235,4.99,5.235,251132.0
2008-05-21,5.235,5.36,5.125,5.18,224574.0
2008-05-22,5.25,5.32,5.04,5.15,135269.0
2008-05-23,5.16,5.285,5.16,5.19,79424.0
2008-05-26,5.23,5.235,5.165,5.205,40296.0
2008-05-27,5.2,5.2,5.04,5.125,107232.0
2008-05-28,5.145,5.17,5.0,5.105,147021.0
2008-05-29,5.09,5.16,5.005,5.03,80703.0
2008-05-30,5.105,5.255,5.04,5.235,125384.0
2008-06-02,5.28,5.595,5.245,5.485,305015.0
2008-06-03,5.485,5.555,5.46,5.535,233484.0
2008-06-04,5.535,5.535,5.435,5.495,50598.0
2008-06-05,5.46,5.585,5.325,5.575,146176.0
2008-06-06,5.6,5.85,5.595,5.66,123554.0
2008-06-09,5.65,5.75,5.645,5.71,121588.0
2008-06-10,5.71,5.76,5.535,5.61,57838.0
2008-06-11,5.7,5.775,5.61,5.7,74677.0
2008-06-12,5.75,5.775,5.635,5.65,45286.0
2008-06-13,5.885,5.93,5.815,5.865,270742.0
2008-06-16,6.005,6.135,5.985,6.03,201252.0
2008-06-17,6.04,6.14,5.985,6.065,240162.0
2008-06-18,6.085,6.085,6.015,6.085,124636.0
2008-06-19,6.075,6.09,5.915,5.95,90841.0
2008-06-20,5.97,6.04,5.97,5.99,217588.0
2008-06-23,6.05,6.075,5.975,6.075,547988.0
2008-06-24,6.125,6.125,5.99,6.015,139136.0
2008-06-25,6.0,6.015,5.865,5.905,114688.0
2008-06-26,5.98,6.04,5.865,5.965,80589.0
2008-06-27,6.05,6.05,5.94,6.01,159852.0
2008-06-30,6.1,6.1,6.025,6.1,83949.0
2008-07-02,6.1,6.125,5.99,5.99,88655.0
2008-07-03,5.925,6.02,5.8,5.85,119739.0
2008-07-04,5.805,5.86,5.735,5.76,42226.0
2008-07-07,5.72,5.72,5.485,5.605,130662.0
2008-07-08,5.43,5.46,5.23,5.44,182544.0
2008-07-09,5.59,5.77,5.565,5.61,88193.0
2008-07-10,5.705,5.905,5.62,5.885,118766.0
2008-07-11,6.05,6.05,5.715,5.795,199906.0
2008-07-14,5.885,5.95,5.72,5.835,47840.0
2008-07-15,5.985,5.985,5.66,5.66,94823.0
2008-07-16,5.785,5.785,5.595,5.645,111277.0
2008-07-17,5.635,5.71,5.49,5.515,98243.0
2008-07-18,5.515,5.58,5.475,5.53,55985.0
2008-07-21,5.53,5.72,5.505,5.67,78432.0
2008-07-22,5.715,5.725,5.545,5.575,76287.0
2008-07-23,5.59,5.59,5.365,5.365,72613.0
2008-07-24,5.465,5.55,5.41,5.485,90716.0
2008-07-25,5.545,5.68,5.475,5.62,82177.0
2008-07-28,5.735,5.925,5.685,5.885,88366.0
2008-07-29,5.95,5.95,5.67,5.755,66241.0
2008-07-30,5.85,5.85,5.68,5.705,102552.0
2008-07-31,5.725,5.745,5.585,5.665,93909.0
2008-08-01,5.63,5.885,5.625,5.745,94039.0
2008-08-05,5.68,5.73,5.555,5.555,99305.0
2008-08-06,5.555,5.64,5.48,5.555,128459.0
2008-08-07,5.69,5.8,5.605,5.7,113849.0
2008-08-08,5.72,6.045,5.655,5.78,178613.0
2008-08-11,5.845,5.905,5.735,5.785,132612.0
2008-08-12,5.885,5.99,5.835,5.99,162243.0
2008-08-13,5.99,6.06,5.98,6.055,117641.0
2008-08-14,6.105,6.26,6.005,6.12,293211.0
2008-08-15,5.98,6.01,5.715,5.74,108537.0
2008-08-18,5.8,5.895,5.74,5.83,94265.0
2008-08-19,5.885,5.885,5.705,5.745,109010.0
2008-08-20,5.825,5.825,5.57,5.705,264859.0
2008-08-21,5.785,5.795,5.64,5.705,316967.0
2008-08-22,5.735,5.74,5.54,5.57,136609.0
2008-08-25,5.58,5.59,5.48,5.505,70170.0
2008-08-26,5.55,5.64,5.515,5.625,165360.0
2008-08-27,5.685,5.885,5.685,5.885,177389.0
2008-08-28,5.86,5.975,5.805,5.9,236753.0
2008-08-29,5.925,6.005,5.75,6.005,87540.0
2008-09-02,5.98,5.98,5.72,5.725,93692.0
2008-09-03,5.67,5.67,5.515,5.515,108371.0
2008-09-04,5.545,5.58,5.46,5.51,97955.0
2008-09-05,5.46,5.575,5.345,5.54,106038.0
2008-09-08,5.595,5.85,5.41,5.415,173995.0
2008-09-09,5.395,5.395,4.94,4.94,134246.0
2008-09-10,4.93,5.195,4.925,5.035,116042.0
2008-09-11,5.195,5.26,5.025,5.125,112581.0
2008-09-12,5.13,5.2,5.07,5.165,65054.0
2008-09-15,4.735,4.94,4.52,4.72,124000.0
2008-09-16,4.59,4.71,4.42,4.68,201196.0
2008-09-17,4.7,4.885,4.425,4.48,241843.0
2008-09-18,4.59,4.67,4.165,4.565,205655.0
2008-09-19,4.705,5.2,4.595,5.2,311141.0
2008-09-22,5.2,5.22,4.98,5.175,342939.0
2008-09-23,5.07,5.145,4.965,5.05,94248.0
2008-09-24,5.095,5.095,4.925,4.965,248291.0
2008-09-25,4.97,5.04,4.895,4.955,100272.0
2008-09-26,4.935,5.01,4.815,5.01,115736.0
2008-09-29,4.875,4.875,4.54,4.56,88383.0
2008-09-30,4.72,4.85,4.505,4.505,111355.0
2008-10-01,4.635,4.635,4.46,4.47,159962.0
2008-10-02,4.47,4.56,4.285,4.305,190812.0
2008-10-03,4.295,4.485,4.115,4.19,173624.0
2008-10-06,4.085,4.085,3.45,3.615,266497.0
2008-10-07,3.985,3.985,3.49,3.63,223450.0
2008-10-08,3.48,3.605,3.29,3.435,264787.0
2008-10-09,3.655,3.955,3.565,3.715,294847.0
2008-10-10,3.555,3.905,3.305,3.695,416672.0
2008-10-14,4.855,4.855,3.93,4.28,252174.0
2008-10-15,4.06,4.085,3.57,3.595,217338.0
2008-10-16,3.5,3.69,3.295,3.435,171647.0
2008-10-17,3.73,4.055,3.63,4.045,159920.0
2008-10-20,4.345,4.345,4.075,4.29,201949.0
2008-10-21,4.215,4.41,3.99,4.06,144037.0
2008-10-22,4.02,4.02,3.74,3.74,87714.0
2008-10-23,3.74,3.945,3.59,3.85,121487.0
2008-10-24,3.69,3.85,3.51,3.85,56946.0
2008-10-27,3.85,3.875,3.375,3.385,144364.0
2008-10-28,3.555,3.65,3.395,3.49,93085.0
2008-10-29,3.815,3.895,3.59,3.895,105052.0
2008-10-30,4.095,4.165,3.83,3.91,91083.0
2008-10-31,3.88,4.295,3.88,3.94,153080.0
2008-11-03,4.025,4.205,3.945,3.975,80499.0
2008-11-04,4.03,4.215,4.0,4.125,172598.0
2008-11-05,4.15,4.15,4.03,4.095,69895.0
2008-11-06,4.135,4.145,3.76,3.76,98532.0
2008-11-07,3.8,4.01,3.78,3.86,37958.0
2008-11-10,4.015,4.015,3.83,3.93,45568.0
2008-11-11,3.92,3.92,3.785,3.785,32557.0
2008-11-12,3.785,3.855,3.695,3.695,66506.0
2008-11-13,3.735,3.935,3.625,3.935,93408.0
2008-11-14,3.765,4.105,3.765,4.015,86811.0
2008-11-17,4.01,4.01,3.78,3.79,49952.0
2008-11-18,3.815,3.835,3.615,3.68,91775.0
2008-11-19,3.68,3.695,3.54,3.605,102122.0
2008-11-20,3.52,3.53,3.23,3.24,335476.0
2008-11-21,3.29,3.485,3.26,3.44,97200.0
2008-11-24,3.61,3.945,3.545,3.87,101171.0
2008-11-25,3.87,3.93,3.73,3.825,157000.0
2008-11-26,3.825,3.88,3.445,3.85,141291.0
2008-11-27,3.85,3.965,3.65,3.855,43919.0
2008-11-28,3.83,3.935,3.665,3.845,64636.0
2008-12-01,3.66,3.68,3.38,3.405,97812.0
2008-12-02,3.47,3.555,3.365,3.435,184497.0
2008-12-03,3.36,3.415,3.28,3.335,49745.0
2008-12-04,3.36,3.375,3.15,3.225,174363.0
2008-12-05,3.14,3.22,3.01,3.11,62474.0
2008-12-08,3.31,3.43,3.11,3.17,98546.0
2008-12-09,3.165,3.165,2.86,2.99,178440.0
2008-12-10,3.05,3.1,2.97,3.055,134751.0
2008-12-11,3.05,3.06,2.905,2.965,113047.0
2008-12-12,2.87,3.005,2.86,2.885,200572.0
2008-12-15,2.9,2.995,2.845,2.925,128548.0
2008-12-16,2.9,2.9,2.735,2.885,256357.0
2008-12-18,2.8,2.96,2.68,2.705,210389.0
2008-12-19,2.685,2.74,2.64,2.74,170615.0
2008-12-22,2.76,2.76,2.5,2.53,170351.0
2008-12-23,2.58,2.665,2.54,2.555,146641.0
2008-12-24,2.565,2.6,2.52,2.585,77468.0
2008-12-29,2.8,2.89,2.685,2.885,123796.0
2008-12-30,2.82,2.905,2.81,2.885,88085.0
2008-12-31,2.885,3.125,2.85,3.06,63697.0
2009-01-02,2.995,3.17,2.955,3.165,66732.0
2009-01-05,3.17,3.285,3.075,3.225,110073.0
2009-01-06,3.31,3.435,3.25,3.365,312737.0
2009-01-07,3.365,3.37,3.235,3.245,250919.0
2009-01-08,3.155,3.21,3.115,3.18,97849.0
2009-01-09,3.195,3.195,2.95,3.04,87445.0
2009-01-12,2.965,3.09,2.845,2.88,87647.0
2009-01-13,2.89,2.99,2.86,2.93,43616.0
2009-01-14,2.925,2.96,2.86,2.915,59954.0
2009-01-15,2.86,2.965,2.855,2.935,49978.0
2009-01-16,3.05,3.13,2.95,3.125,119254.0
2009-01-19,3.115,3.115,3.045,3.085,56965.0
2009-01-20,3.065,3.105,2.935,3.0,164210.0
2009-01-21,3.0,3.08,2.97,3.035,155985.0
2009-01-22,3.055,3.055,2.895,2.905,80942.0
2009-01-23,2.9,3.05,2.895,3.045,90701.0
2009-01-26,3.08,3.32,3.08,3.165,97581.0
2009-01-27,3.065,3.14,3.01,3.11,134856.0
2009-01-28,3.145,3.155,2.965,2.965,82258.0
2009-01-29,2.975,3.02,2.845,2.86,162105.0
2009-01-30,2.96,2.96,2.765,2.835,98435.0
2009-02-02,2.835,2.875,2.77,2.775,376720.0
2009-02-03,2.785,2.865,2.71,2.765,136995.0
2009-02-04,2.755,2.79,2.715,2.735,150259.0
2009-02-05,2.735,2.78,2.715,2.78,46686.0
2009-02-06,2.8,2.945,2.8,2.945,116200.0
2009-02-09,2.9,2.99,2.85,2.905,73912.0
2009-02-10,2.93,2.96,2.785,2.8,68837.0
2009-02-11,2.855,2.875,2.695,2.7,363522.0
2009-02-12,2.755,2.755,2.66,2.665,140832.0
2009-02-13,2.75,2.75,2.65,2.68,71159.0
2009-02-17,2.725,2.725,2.565,2.58,97291.0
2009-02-18,2.58,2.64,2.47,2.49,108763.0
2009-02-19,2.515,2.53,2.385,2.445,68279.0
2009-02-20,2.395,2.42,2.21,2.245,141226.0
2009-02-23,2.3,2.355,2.12,2.135,111001.0
2009-02-24,2.175,2.275,2.02,2.255,395123.0
2009-02-25,2.285,2.3,2.13,2.295,131920.0
2009-02-26,2.35,2.52,2.35,2.425,136924.0
2009-02-27,2.415,2.435,2.315,2.37,54674.0
2009-03-02,2.315,2.37,2.295,2.295,253823.0
2009-03-03,2.295,2.295,2.115,2.22,115444.0
2009-03-04,2.255,2.35,2.205,2.345,106117.0
2009-03-05,2.27,2.44,2.21,2.24,124656.0
2009-03-06,2.245,2.38,2.245,2.36,219768.0
2009-03-09,2.25,2.605,2.25,2.39,97944.0
2009-03-10,2.335,2.625,2.33,2.6,191311.0
2009-03-11,2.625,2.75,2.47,2.54,198158.0
2009-03-12,2.465,2.755,2.425,2.73,193129.0
2009-03-13,2.69,2.745,2.54,2.635,139883.0
2009-03-16,2.51,2.685,2.48,2.67,134041.0
2009-03-17,2.685,2.82,2.635,2.79,99035.0
2009-03-18,2.805,2.805,2.71,2.74,56824.0
2009-03-19,2.785,2.79,2.74,2.775,146025.0
2009-03-20,2.82,2.82,2.705,2.76,72526.0
2009-03-23,2.83,2.94,2.76,2.94,134060.0
2009-03-24,2.87,2.94,2.775,2.785,96586.0
2009-03-25,2.85,2.85,2.67,2.83,89179.0
2009-03-26,2.825,2.93,2.78,2.84,111565.0
2009-03-27,2.895,2.895,2.79,2.8,57898.0
2009-03-30,2.75,2.76,2.615,2.655,45361.0
2009-03-31,2.67,2.73,2.625,2.705,63679.0
2009-04-01,2.625,2.755,2.625,2.755,69813.0
2009-04-02,2.85,2.925,2.82,2.84,39928.0
2009-04-03,2.865,2.945,2.745,2.94,124776.0
2009-04-06,2.93,2.955,2.89,2.955,81824.0
2009-04-07,2.925,3.095,2.875,3.055,109864.0
2009-04-08,3.075,3.35,3.055,3.215,155855.0
2009-04-09,3.3,3.435,3.275,3.405,181198.0
2009-04-13,3.42,3.71,3.345,3.68,129035.0
2009-04-14,3.71,3.92,3.525,3.535,125463.0
2009-04-15,3.535,3.54,3.42,3.47,66351.0
2009-04-16,3.435,3.54,3.435,3.5,82228.0
2009-04-17,3.545,3.605,3.515,3.53,103651.0
2009-04-20,3.54,3.54,3.395,3.4,85459.0
2009-04-21,3.415,3.53,3.36,3.53,150312.0
2009-04-22,3.53,3.615,3.52,3.56,64153.0
2009-04-23,3.605,3.64,3.49,3.545,140939.0
2009-04-24,3.565,3.59,3.545,3.55,60671.0
2009-04-27,3.56,3.56,3.45,3.51,55830.0
2009-04-28,3.5,3.555,3.475,3.475,66551.0
2009-04-29,3.495,3.605,3.495,3.575,47228.0
2009-04-30,3.615,3.615,3.55,3.575,113603.0
2009-05-01,3.6,3.63,3.585,3.615,41707.0
2009-05-04,3.65,3.695,3.595,3.67,79196.0
2009-05-05,3.7,3.715,3.62,3.68,171594.0
2009-05-06,3.69,3.775,3.675,3.73,133684.0
2009-05-07,3.805,3.815,3.66,3.705,98252.0
2009-05-08,3.785,3.79,3.715,3.745,75767.0
2009-05-11,3.685,3.7,3.595,3.61,106694.0
2009-05-12,3.675,3.675,3.595,3.595,78463.0
2009-05-13,3.57,3.595,3.425,3.475,139368.0
2009-05-14,3.425,3.625,3.37,3.6,119828.0
2009-05-15,3.52,3.635,3.52,3.56,34988.0
2009-05-19,3.595,3.665,3.59,3.665,52552.0
2009-05-20,3.725,3.82,3.7,3.735,52344.0
2009-05-21,3.74,3.76,3.645,3.735,82035.0
2009-05-22,3.8,3.91,3.745,3.875,104862.0
2009-05-25,3.8,3.94,3.8,3.895,51248.0
2009-05-26,3.87,4.005,3.845,3.91,116930.0
2009-05-27,3.985,4.17,3.97,4.13,209193.0
2009-05-28,4.125,4.24,4.09,4.1,245501.0
2009-05-29,4.095,4.11,3.995,4.085,148647.0
2009-06-01,4.11,4.18,4.085,4.125,130077.0
2009-06-02,4.13,4.17,4.115,4.14,121087.0
2009-06-03,4.13,4.17,3.91,4.035,131054.0
2009-06-04,4.04,4.185,4.04,4.165,77114.0
2009-06-05,4.175,4.345,4.15,4.32,184449.0
2009-06-08,4.25,4.335,4.235,4.335,58120.0
2009-06-09,4.295,4.43,4.24,4.305,136558.0
2009-06-10,4.385,4.445,4.28,4.41,78236.0
2009-06-11,4.36,4.585,4.36,4.57,72685.0
2009-06-12,4.45,4.655,4.45,4.65,142968.0
2009-06-15,4.63,4.63,4.47,4.59,168395.0
2009-06-16,4.605,4.63,4.435,4.435,95622.0
2009-06-17,4.4,4.4,4.235,4.32,161436.0
2009-06-18,4.335,4.455,4.26,4.44,76806.0
2009-06-19,4.445,4.545,4.415,4.45,79347.0
2009-06-22,4.415,4.415,4.2,4.215,115981.0
2009-06-23,4.2,4.275,4.025,4.16,119129.0
2009-06-24,4.215,4.455,4.125,4.385,100296.0
2009-06-25,4.43,4.52,4.325,4.475,126436.0
2009-06-26,4.525,4.555,4.325,4.385,96084.0
2009-06-29,4.325,4.4,4.245,4.285,125631.0
2009-06-30,4.255,4.385,4.22,4.27,103539.0
2009-07-02,4.3,4.31,4.23,4.295,61424.0
2009-07-03,4.31,4.325,4.23,4.26,37660.0
2009-07-06,4.05,4.245,4.045,4.155,153676.0
2009-07-07,4.125,4.24,4.07,4.07,70646.0
2009-07-08,4.045,4.155,3.94,4.015,159586.0
2009-07-09,3.955,4.27,3.955,4.17,77597.0
2009-07-10,4.2,4.215,4.075,4.18,31396.0
2009-07-13,4.125,4.27,4.075,4.255,111315.0
2009-07-14,4.39,4.555,4.39,4.405,113334.0
2009-07-15,4.535,4.535,4.45,4.48,49904.0
2009-07-16,4.48,4.66,4.4,4.52,125265.0
2009-07-17,4.55,4.635,4.51,4.57,55265.0
2009-07-20,4.58,4.585,4.525,4.58,62596.0
2009-07-21,4.56,4.625,4.51,4.525,62263.0
2009-07-22,4.525,4.545,4.48,4.48,40567.0
2009-07-23,4.51,4.61,4.465,4.59,66539.0
2009-07-24,4.635,4.64,4.555,4.57,30746.0
2009-07-27,4.625,4.665,4.505,4.51,45462.0
2009-07-28,4.55,4.6,4.5,4.54,41469.0
2009-07-29,4.545,4.595,4.415,4.52,52104.0
2009-07-30,4.51,4.665,4.495,4.635,76837.0
2009-07-31,4.635,4.665,4.545,4.645,67574.0
2009-08-04,4.77,4.97,4.635,4.855,82969.0
2009-08-05,4.89,4.9,4.815,4.875,89465.0
2009-08-06,4.84,4.91,4.7,4.74,76317.0
2009-08-07,4.74,4.955,4.74,4.85,45646.0
2009-08-10,4.82,4.96,4.82,4.945,50405.0
2009-08-11,4.865,4.955,4.865,4.905,42353.0
2009-08-12,4.935,5.07,4.82,4.855,56274.0
2009-08-13,4.9,5.03,4.89,4.92,37781.0
2009-08-14,4.825,4.97,4.825,4.93,102957.0
2009-08-17,4.815,4.865,4.775,4.8,51866.0
2009-08-18,4.86,4.88,4.8,4.875,89607.0
2009-08-19,4.85,4.9,4.85,4.865,21883.0
2009-08-20,4.945,4.96,4.86,4.885,49092.0
2009-08-21,4.94,4.97,4.865,4.955,27753.0
2009-08-24,4.945,5.01,4.93,4.99,30119.0
2009-08-25,5.01,5.13,5.0,5.03,44230.0
2009-08-26,4.9,5.08,4.86,5.025,126727.0
2009-08-27,5.02,5.09,4.98,5.06,40461.0
2009-08-28,5.045,5.085,4.975,5.06,69583.0
2009-08-31,4.995,5.07,4.995,5.03,135523.0
2009-09-01,5.015,5.07,4.955,5.005,95699.0
2009-09-02,4.95,5.03,4.945,4.96,31195.0
2009-09-03,4.945,4.98,4.87,4.88,27546.0
2009-09-04,4.86,4.885,4.81,4.835,61090.0
2009-09-08,4.905,4.955,4.81,4.83,31150.0
2009-09-09,4.82,5.02,4.795,5.02,77894.0
2009-09-10,5.02,5.02,4.93,4.955,36388.0
2009-09-11,4.995,4.995,4.91,4.995,116658.0
2009-09-14,4.925,4.995,4.92,4.95,37834.0
2009-09-15,5.02,5.045,4.95,5.045,50406.0
2009-09-16,5.06,5.29,5.015,5.29,77993.0
2009-09-17,5.325,5.325,5.15,5.29,44316.0
2009-09-18,5.32,5.32,5.17,5.205,29057.0
2009-09-21,5.17,5.275,5.135,5.255,30466.0
2009-09-22,5.23,5.29,5.08,5.205,39964.0
2009-09-23,5.23,5.23,4.985,5.005,114023.0
2009-09-24,4.965,5.03,4.705,4.845,128460.0
2009-09-25,4.845,4.98,4.825,4.87,74361.0
2009-09-28,5.0,5.02,4.81,4.935,57847.0
2009-09-29,4.91,5.01,4.845,4.925,28411.0
2009-09-30,4.96,5.13,4.875,5.11,57176.0
2009-10-01,5.115,5.115,4.87,4.89,70606.0
2009-10-02,4.815,4.915,4.76,4.81,98553.0
2009-10-05,4.81,4.99,4.775,4.885,76691.0
2009-10-06,4.95,5.035,4.895,4.94,41139.0
2009-10-07,4.915,4.955,4.76,4.895,89725.0
2009-10-08,4.895,4.94,4.86,4.92,155582.0
2009-10-09,4.86,4.9,4.845,4.88,102822.0
2009-10-13,4.99,4.99,4.87,4.905,99910.0
2009-10-14,4.97,4.97,4.835,4.91,103247.0
2009-10-15,4.945,4.965,4.895,4.94,83806.0
2009-10-16,4.9,4.98,4.895,4.95,112647.0
2009-10-19,4.925,5.05,4.875,4.995,54344.0
2009-10-20,5.03,5.03,4.95,4.98,30220.0
2009-10-21,4.99,5.075,4.94,4.94,76420.0
2009-10-22,4.975,5.09,4.94,5.035,73175.0
2009-10-23,5.05,5.14,4.895,5.035,73665.0
2009-10-26,4.955,5.105,4.845,4.87,59758.0
2009-10-27,4.845,4.975,4.845,4.93,36304.0
2009-10-28,4.945,4.945,4.775,4.845,42441.0
2009-10-29,4.775,4.905,4.775,4.83,52948.0
2009-10-30,4.87,4.87,4.655,4.735,58707.0
2009-11-02,4.725,4.81,4.46,4.59,143433.0
2009-11-03,4.495,4.72,4.495,4.695,66266.0
2009-11-04,4.725,4.805,4.66,4.68,77776.0
2009-11-05,4.75,4.75,4.64,4.675,48748.0
2009-11-06,4.64,4.705,4.63,4.685,26724.0
2009-11-09,4.77,4.78,4.695,4.715,66689.0
2009-11-10,4.805,4.805,4.615,4.695,56534.0
2009-11-11,4.815,4.91,4.775,4.87,103946.0
2009-11-12,4.845,4.965,4.845,4.905,78287.0
2009-11-13,4.92,4.92,4.8,4.85,52313.0
2009-11-16,4.93,4.93,4.86,4.88,97226.0
2009-11-17,4.905,5.0,4.88,4.95,78255.0
2009-11-18,4.93,5.07,4.93,5.07,93461.0
2009-11-19,4.94,4.94,4.845,4.9,351112.0
2009-11-20,4.915,4.915,4.9,4.905,113432.0
2009-11-23,4.9,4.93,4.885,4.915,147130.0
2009-11-24,4.925,4.925,4.895,4.905,66541.0
2009-11-25,4.925,4.95,4.895,4.93,139812.0
2009-11-26,4.93,4.96,4.865,4.895,58540.0
2009-11-27,4.845,4.955,4.835,4.89,72342.0
2009-11-30,4.87,4.915,4.84,4.85,57446.0
2009-12-01,4.865,4.915,4.865,4.905,110736.0
2009-12-02,4.905,4.905,4.86,4.86,68903.0
2009-12-03,4.865,4.885,4.835,4.845,92540.0
2009-12-04,4.9,4.9,4.84,4.875,56826.0
2009-12-07,4.85,4.865,4.83,4.84,36902.0
2009-12-08,4.815,4.865,4.815,4.83,38168.0
2009-12-09,4.85,4.85,4.785,4.805,62939.0
2009-12-10,4.815,4.835,4.785,4.835,95948.0
2009-12-11,4.82,4.835,4.785,4.805,90752.0
2009-12-14,4.805,4.835,4.79,4.82,137909.0
2009-12-15,4.81,4.875,4.795,4.83,144753.0
2009-12-16,4.875,4.875,4.82,4.85,251861.0
2009-12-17,4.865,4.875,4.835,4.865,103728.0
2009-12-18,4.845,4.875,4.785,4.8,113747.0
2009-12-21,4.82,4.835,4.805,4.805,75567.0
2009-12-22,4.83,4.835,4.805,4.835,64558.0
2009-12-23,4.835,4.845,4.805,4.835,85845.0
2009-12-24,4.835,4.885,4.82,4.865,76072.0
2009-12-29,4.905,4.905,4.875,4.895,57508.0
2009-12-30,4.885,4.915,4.86,4.91,94581.0
2009-12-31,4.88,4.915,4.875,4.905,38662.0
2010-01-04,4.92,4.95,4.905,4.93,133438.0
2010-01-05,4.94,4.96,4.915,4.96,85893.0
2010-01-06,4.975,5.065,4.945,5.055,182200.0
2010-01-07,5.035,5.075,4.99,5.005,152850.0
2010-01-08,4.99,5.05,4.98,5.035,106179.0
2010-01-11,5.075,5.2,5.075,5.185,248145.0
2010-01-12,5.16,5.175,5.11,5.16,219052.0
2010-01-13,5.17,5.2,5.125,5.175,137097.0
2010-01-14,5.185,5.235,5.16,5.16,162274.0
2010-01-15,5.195,5.2,5.09,5.175,104576.0
2010-01-18,5.17,5.24,5.14,5.225,117777.0
2010-01-19,5.22,5.25,5.16,5.24,180391.0
2010-01-20,5.245,5.25,5.165,5.24,159198.0
2010-01-21,5.2,5.235,5.135,5.155,109450.0
2010-01-22,5.145,5.215,5.11,5.115,115658.0
2010-01-25,5.14,5.175,5.11,5.12,119995.0
2010-01-26,5.125,5.125,5.065,5.12,153483.0
2010-01-27,5.135,5.145,5.085,5.1,120477.0
2010-01-28,5.145,5.145,5.025,5.03,98034.0
2010-01-29,5.06,5.1,4.975,4.985,81778.0
2010-02-01,4.96,5.09,4.96,5.075,66392.0
2010-02-02,5.07,5.13,5.04,5.105,68915.0
2010-02-03,5.12,5.12,5.075,5.105,36240.0
2010-02-04,5.08,5.08,4.975,5.0,160153.0
2010-02-05,4.99,5.015,4.965,4.985,116687.0
2010-02-08,4.985,5.005,4.96,4.975,56799.0
2010-02-09,4.985,5.09,4.985,5.04,117344.0
2010-02-10,5.07,5.09,5.025,5.075,64971.0
2010-02-11,5.06,5.17,5.06,5.155,95858.0
2010-02-12,5.105,5.17,5.07,5.155,56174.0
2010-02-16,5.205,5.23,5.17,5.21,65243.0
2010-02-17,5.25,5.25,5.205,5.205,58935.0
2010-02-18,5.205,5.26,5.205,5.25,56802.0
2010-02-19,5.285,5.315,5.26,5.31,86420.0
2010-02-22,5.29,5.37,5.29,5.355,89864.0
2010-02-23,5.32,5.36,5.27,5.28,70585.0
2010-02-24,5.355,5.36,5.28,5.34,51385.0
2010-02-25,5.33,5.38,5.3,5.38,42332.0
2010-02-26,5.38,5.44,5.36,5.44,46826.0
2010-03-01,5.435,5.495,5.435,5.445,60572.0
2010-03-02,5.43,5.485,5.395,5.415,54813.0
2010-03-03,5.38,5.48,5.38,5.44,61824.0
2010-03-04,5.42,5.465,5.4,5.42,51679.0
2010-03-05,5.43,5.45,5.415,5.445,172864.0
2010-03-08,5.45,5.49,5.44,5.45,92471.0
2010-03-09,5.45,5.455,5.415,5.425,93302.0
2010-03-10,5.425,5.495,5.425,5.49,43804.0
2010-03-11,5.515,5.525,5.47,5.525,65153.0
2010-03-12,5.525,5.525,5.465,5.505,36311.0
2010-03-15,5.495,5.525,5.47,5.525,87182.0
2010-03-16,5.48,5.665,5.48,5.635,122427.0
2010-03-17,5.685,5.825,5.635,5.78,78449.0
2010-03-18,5.705,5.795,5.635,5.695,68281.0
2010-03-19,5.665,5.72,5.63,5.675,59555.0
2010-03-22,5.655,5.675,5.63,5.645,220633.0
2010-03-23,5.635,5.725,5.635,5.715,42187.0
2010-03-24,5.695,5.72,5.645,5.695,56686.0
2010-03-25,5.685,5.765,5.615,5.63,114588.0
2010-03-26,5.63,5.655,5.595,5.63,80054.0
2010-03-29,5.65,5.695,5.615,5.66,45255.0
2010-03-30,5.695,5.7,5.655,5.675,57043.0
2010-03-31,5.63,5.68,5.63,5.655,52871.0
2010-04-01,5.67,5.685,5.575,5.68,116234.0
2010-04-05,5.745,5.745,5.675,5.705,81359.0
2010-04-06,5.695,5.815,5.665,5.76,92654.0
2010-04-07,5.825,5.825,5.715,5.745,35667.0
2010-04-08,5.72,5.765,5.695,5.735,52482.0
2010-04-09,5.765,5.8,5.72,5.76,53055.0
2010-04-12,5.765,5.84,5.76,5.825,73775.0
2010-04-13,5.825,5.825,5.76,5.795,33138.0
2010-04-14,5.825,5.865,5.81,5.855,146100.0
2010-04-15,5.895,5.895,5.815,5.84,25090.0
2010-04-16,5.845,5.845,5.77,5.825,45789.0
2010-04-19,5.78,5.875,5.765,5.875,31658.0
2010-04-20,5.885,5.95,5.885,5.925,62124.0
2010-04-21,5.93,5.985,5.925,5.965,55726.0
2010-04-22,5.975,5.975,5.865,5.92,47062.0
2010-04-23,5.955,6.005,5.905,6.005,45336.0
2010-04-26,6.005,6.025,5.98,5.995,50756.0
2010-04-27,6.01,6.01,5.87,5.92,93828.0
2010-04-28,5.955,5.975,5.815,5.955,77013.0
2010-04-29,5.945,6.01,5.945,5.99,34143.0
2010-04-30,6.03,6.05,5.945,6.04,58541.0
2010-05-03,5.975,6.025,5.905,6.005,45896.0
2010-05-04,6.005,6.01,5.73,5.765,128629.0
2010-05-05,5.73,5.735,5.235,5.73,172680.0
2010-05-06,5.72,5.755,5.47,5.72,122067.0
2010-05-07,5.635,5.76,5.38,5.71,129991.0
2010-05-10,5.825,5.855,5.585,5.675,152886.0
2010-05-11,5.58,5.72,5.505,5.545,296132.0
2010-05-12,5.54,5.78,5.54,5.73,76392.0
2010-05-13,5.845,5.845,5.705,5.72,53903.0
2010-05-14,5.72,5.72,5.595,5.635,66559.0
2010-05-17,5.535,5.605,5.405,5.565,89899.0
2010-05-18,5.62,5.72,5.525,5.55,69228.0
2010-05-19,5.45,5.575,5.42,5.57,132619.0
2010-05-20,5.42,5.48,5.3,5.34,77277.0
2010-05-21,5.25,5.48,5.155,5.43,88772.0
2010-05-25,5.44,5.445,5.305,5.4,54936.0
2010-05-26,5.53,5.53,5.37,5.4,113580.0
2010-05-27,5.435,5.575,5.415,5.515,167498.0
2010-05-28,5.545,5.57,5.435,5.51,79043.0
2010-05-31,5.505,5.53,5.47,5.505,15099.0
2010-06-01,5.465,5.52,5.4,5.43,45966.0
2010-06-02,5.4,5.61,5.39,5.61,33533.0
2010-06-03,5.62,5.75,5.595,5.725,63883.0
2010-06-04,5.735,5.735,5.6,5.645,51810.0
2010-06-07,5.72,5.74,5.605,5.635,50568.0
2010-06-08,5.6,5.66,5.46,5.555,59761.0
2010-06-09,5.57,5.695,5.47,5.59,45573.0
2010-06-10,5.595,5.715,5.56,5.68,66388.0
2010-06-11,5.75,5.755,5.655,5.755,157111.0
2010-06-14,5.745,5.77,5.73,5.76,45306.0
2010-06-15,5.645,5.785,5.645,5.77,84504.0
2010-06-16,5.765,5.77,5.69,5.75,39186.0
2010-06-17,5.74,5.765,5.705,5.73,37974.0
2010-06-18,5.73,5.77,5.72,5.75,22738.0
2010-06-21,5.74,5.845,5.74,5.77,76482.0
2010-06-22,5.815,5.815,5.635,5.635,57508.0
2010-06-23,5.735,5.76,5.645,5.74,37057.0
2010-06-24,5.77,5.77,5.675,5.74,30380.0
2010-06-25,5.74,5.82,5.725,5.78,84456.0
2010-06-28,5.855,5.855,5.615,5.64,104505.0
2010-06-29,5.615,5.615,5.445,5.49,43687.0
2010-06-30,5.47,5.545,5.41,5.425,63446.0
2010-07-02,5.47,5.47,5.385,5.39,34251.0
2010-07-05,5.46,5.5,5.395,5.455,28325.0
2010-07-06,5.47,5.605,5.47,5.5,39484.0
2010-07-07,5.525,5.785,5.475,5.76,60391.0
2010-07-08,5.78,5.78,5.675,5.745,32438.0
2010-07-09,5.78,5.78,5.695,5.76,19815.0
2010-07-12,5.755,5.755,5.63,5.725,37858.0
2010-07-13,5.665,5.795,5.665,5.75,31940.0
2010-07-14,5.67,5.785,5.665,5.74,30922.0
2010-07-15,5.735,5.755,5.66,5.695,36333.0
2010-07-16,5.715,5.73,5.655,5.73,38010.0
2010-07-19,5.735,5.735,5.675,5.685,41186.0
2010-07-20,5.685,5.705,5.575,5.675,58702.0
2010-07-21,5.64,5.725,5.64,5.685,110186.0
2010-07-22,5.65,5.75,5.65,5.75,28958.0
2010-07-23,5.745,5.855,5.745,5.8,95008.0
2010-07-26,5.845,5.87,5.785,5.8,59221.0
2010-07-27,5.85,5.855,5.79,5.8,33237.0
2010-07-28,5.855,5.855,5.755,5.765,79747.0
2010-07-29,5.76,5.835,5.715,5.78,31057.0
2010-07-30,5.715,5.78,5.715,5.77,25699.0
2010-08-03,5.815,5.815,5.68,5.775,58043.0
2010-08-04,5.815,5.815,5.745,5.78,23139.0
2010-08-05,5.75,5.78,5.67,5.68,70056.0
2010-08-06,5.715,5.715,5.635,5.635,20843.0
2010-08-09,5.665,5.73,5.665,5.68,42921.0
2010-08-10,5.68,5.745,5.625,5.685,55130.0
2010-08-11,5.685,5.735,5.59,5.735,45409.0
2010-08-12,5.66,5.66,5.56,5.6,103354.0
2010-08-13,5.56,5.695,5.535,5.575,64549.0
2010-08-16,5.575,5.64,5.56,5.59,21831.0
2010-08-17,5.605,5.785,5.605,5.725,35111.0
2010-08-18,5.745,5.745,5.64,5.68,310391.0
2010-08-19,5.625,5.68,5.595,5.595,49695.0
2010-08-20,5.635,5.65,5.59,5.605,23788.0
2010-08-23,5.69,5.69,5.56,5.58,89988.0
2010-08-24,5.575,5.59,5.535,5.565,53555.0
2010-08-25,5.53,5.58,5.505,5.545,90594.0
2010-08-26,5.605,5.61,5.545,5.61,37488.0
2010-08-27,5.655,5.865,5.615,5.85,87025.0
2010-08-30,5.855,5.9,5.775,5.84,82948.0
2010-08-31,5.815,5.865,5.75,5.815,109851.0
2010-09-01,5.805,5.83,5.735,5.77,136244.0
2010-09-02,5.785,5.845,5.735,5.805,42091.0
2010-09-03,5.785,5.82,5.755,5.765,50366.0
2010-09-07,5.76,5.795,5.685,5.795,146009.0
2010-09-08,5.74,5.81,5.72,5.81,50800.0
2010-09-09,5.785,5.81,5.695,5.78,54833.0
2010-09-10,5.79,5.79,5.72,5.755,48714.0
2010-09-13,5.765,5.775,5.695,5.71,57489.0
2010-09-14,5.73,5.74,5.65,5.66,78401.0
2010-09-15,5.695,5.715,5.64,5.65,111489.0
2010-09-16,5.74,5.815,5.645,5.675,67033.0
2010-09-17,5.675,5.79,5.66,5.775,130483.0
2010-09-20,5.805,5.865,5.75,5.85,43450.0
2010-09-21,5.86,5.93,5.82,5.885,82529.0
2010-09-22,5.83,5.92,5.83,5.905,89378.0
2010-09-23,5.93,5.93,5.855,5.875,43948.0
2010-09-24,5.865,5.97,5.865,5.965,95892.0
2010-09-27,5.97,6.05,5.92,5.99,69204.0
2010-09-28,6.04,6.04,5.915,5.915,60866.0
2010-09-29,6.005,6.08,5.935,6.075,43804.0
2010-09-30,6.075,6.285,6.055,6.265,128198.0
2010-10-01,6.265,6.475,6.23,6.36,119114.0
2010-10-04,6.32,6.555,6.3,6.445,230385.0
2010-10-05,6.445,6.46,6.35,6.44,95983.0
2010-10-06,6.46,6.47,6.44,6.455,179349.0
2010-10-07,6.46,6.46,6.355,6.425,101208.0
2010-10-08,6.425,6.44,6.405,6.415,71370.0
2010-10-12,6.425,6.43,6.39,6.405,47435.0
2010-10-13,6.46,6.97,6.45,6.78,351300.0
2010-10-14,6.81,6.81,6.55,6.62,153639.0
2010-10-15,6.645,6.72,6.58,6.61,109284.0
2010-10-18,6.705,6.705,6.62,6.67,78522.0
2010-10-19,6.67,6.67,6.585,6.615,122921.0
2010-10-20,6.635,6.675,6.615,6.635,106007.0
2010-10-21,6.63,6.67,6.565,6.585,103806.0
2010-10-22,6.57,6.66,6.515,6.585,104111.0
2010-10-25,6.645,6.705,6.57,6.64,128797.0
2010-10-26,6.67,6.695,6.645,6.655,101691.0
2010-10-27,6.685,6.7,6.605,6.675,97670.0
2010-10-28,6.69,6.72,6.665,6.67,49760.0
2010-10-29,6.67,6.745,6.63,6.72,74656.0
2010-11-01,6.81,6.81,6.72,6.775,94990.0
2010-11-02,6.79,6.905,6.75,6.815,90466.0
2010-11-03,6.82,6.865,6.7,6.85,131714.0
2010-11-04,6.92,6.955,6.81,6.825,109787.0
2010-11-05,6.825,6.88,6.81,6.88,124033.0
2010-11-08,6.86,6.93,6.84,6.88,112529.0
2010-11-09,6.96,6.985,6.86,6.89,78971.0
2010-11-10,6.845,6.985,6.815,6.985,109699.0
2010-11-11,6.93,7.01,6.895,6.965,151912.0
2010-11-12,6.895,6.935,6.785,6.815,84476.0
2010-11-15,6.765,6.9,6.65,6.88,150734.0
2010-11-16,6.81,6.81,6.63,6.695,137047.0
2010-11-17,6.63,6.765,6.63,6.695,66346.0
2010-11-18,6.88,6.88,6.675,6.75,81701.0
2010-11-19,6.8,6.845,6.76,6.815,133957.0
2010-11-22,6.82,6.94,6.82,6.88,99596.0
2010-11-23,6.88,6.99,6.86,6.965,129834.0
2010-11-24,6.985,7.04,6.905,6.99,72582.0
2010-11-25,7.015,7.035,6.99,7.01,38795.0
2010-11-26,7.075,7.085,7.0,7.03,38633.0
2010-11-29,7.0,7.035,6.91,6.93,113563.0
2010-11-30,6.905,7.125,6.88,7.095,245964.0
2010-12-01,7.125,7.2,7.05,7.15,189810.0
2010-12-02,7.155,7.195,7.07,7.09,193794.0
2010-12-03,7.105,7.105,7.015,7.075,70660.0
2010-12-06,7.09,7.09,6.955,7.035,186107.0
2010-12-07,6.95,7.04,6.88,6.98,150729.0
2010-12-08,6.945,6.955,6.88,6.915,103320.0
2010-12-09,6.925,6.93,6.81,6.875,144282.0
2010-12-10,6.86,6.955,6.855,6.935,117798.0
2010-12-13,6.98,7.05,6.925,6.98,54695.0
2010-12-14,7.015,7.07,6.98,7.05,90706.0
2010-12-15,7.05,7.09,7.025,7.09,76199.0
2010-12-16,7.09,7.105,7.005,7.055,105433.0
2010-12-17,7.02,7.09,7.01,7.065,161893.0
2010-12-20,7.06,7.155,7.04,7.1,134968.0
2010-12-21,7.14,7.23,7.125,7.215,94748.0
2010-12-22,7.23,7.3,7.175,7.3,36665.0
2010-12-23,7.3,7.53,7.265,7.425,106630.0
2010-12-24,7.48,7.48,7.39,7.39,13378.0
2010-12-29,7.525,7.525,7.445,7.525,44902.0
2010-12-30,7.535,7.535,7.475,7.475,27820.0
2010-12-31,7.45,7.545,7.375,7.375,61176.0
2011-01-04,7.335,7.46,7.25,7.295,156763.0
2011-01-05,7.315,7.35,7.2,7.35,87146.0
2011-01-06,7.33,7.375,7.3,7.375,77693.0
2011-01-07,7.515,7.52,7.12,7.35,62350.0
2011-01-10,7.385,7.535,7.36,7.49,91805.0
2011-01-11,7.515,7.81,7.45,7.68,205162.0
2011-01-12,7.71,7.73,7.59,7.665,116715.0
2011-01-13,7.665,7.88,7.655,7.87,139749.0
2011-01-14,7.845,8.06,7.79,7.97,112155.0
2011-01-17,8.05,8.05,7.815,7.92,138004.0
2011-01-18,8.015,8.03,7.78,7.785,92751.0
2011-01-19,7.78,7.78,7.57,7.675,168246.0
2011-01-20,7.675,7.675,7.555,7.565,135490.0
2011-01-21,7.655,7.655,7.335,7.53,502020.0
2011-01-24,7.6,7.6,7.5,7.505,102313.0
2011-01-25,7.525,7.525,7.375,7.46,127453.0
2011-01-26,7.58,7.6,7.46,7.545,83572.0
2011-01-27,7.55,7.575,7.5,7.535,102958.0
2011-01-28,7.56,7.635,7.525,7.54,84283.0
2011-01-31,7.525,7.705,7.525,7.625,106191.0
2011-02-01,7.63,7.695,7.615,7.655,89150.0
2011-02-02,7.62,7.705,7.585,7.635,136580.0
2011-02-03,7.64,7.67,7.565,7.585,91384.0
2011-02-04,7.63,7.665,7.58,7.625,76170.0
2011-02-07,7.65,7.65,7.565,7.565,72760.0
2011-02-08,7.675,7.675,7.46,7.51,139132.0
2011-02-09,7.625,7.63,7.435,7.54,90114.0
2011-02-10,7.555,7.715,7.51,7.665,127301.0
2011-02-11,7.65,7.785,7.625,7.745,88794.0
2011-02-14,7.695,7.86,7.695,7.84,88337.0
2011-02-15,7.815,7.865,7.735,7.835,55622.0
2011-02-16,7.765,7.865,7.765,7.81,56090.0
2011-02-17,7.845,7.85,7.725,7.77,105993.0
2011-02-18,7.835,7.835,7.745,7.83,118750.0
2011-02-22,7.92,8.095,7.835,7.995,137561.0
2011-02-23,8.1,8.14,7.905,7.905,126538.0
2011-02-24,7.97,8.1,7.85,7.86,134644.0
2011-02-25,7.88,7.995,7.74,7.9,80390.0
2011-02-28,8.03,8.03,7.86,7.925,217952.0
2011-03-01,7.925,7.94,7.865,7.9,128043.0
2011-03-02,7.9,8.065,7.885,8.06,121445.0
2011-03-03,8.0,8.21,7.995,8.175,215758.0
2011-03-04,8.12,8.33,8.12,8.275,122685.0
2011-03-07,8.3,8.315,8.12,8.225,38864.0
2011-03-08,8.2,8.225,8.075,8.135,63735.0
2011-03-09,8.1,8.1,8.1,8.1,0.0
2011-03-10,8.1,8.225,7.99,8.1,132528.0
2011-03-11,7.99,8.17,7.99,8.065,40725.0
2011-03-14,8.035,8.035,7.895,7.97,43104.0
2011-03-15,7.92,7.995,7.74,7.995,86709.0
2011-03-16,8.01,8.095,7.89,8.005,68196.0
2011-03-17,8.065,8.12,7.955,7.975,105098.0
2011-03-18,7.975,7.98,7.915,7.92,55793.0
2011-03-21,7.92,8.255,7.92,8.16,207779.0
2011-03-22,8.155,8.195,8.065,8.195,58509.0
2011-03-23,8.22,8.22,8.15,8.185,25876.0
2011-03-24,8.22,8.3,8.115,8.115,69107.0
2011-03-25,8.09,8.26,8.09,8.16,49291.0
2011-03-28,8.115,8.18,8.1,8.11,52807.0
2011-03-29,8.155,8.19,8.085,8.15,72198.0
2011-03-30,8.115,8.225,8.115,8.195,27329.0
2011-03-31,8.23,8.345,8.23,8.32,65005.0
2011-04-01,8.345,8.345,8.25,8.32,31616.0
2011-04-04,8.35,8.405,8.295,8.335,53733.0
2011-04-05,8.32,8.385,8.27,8.295,106933.0
2011-04-06,8.29,8.365,8.225,8.25,37939.0
2011-04-07,8.245,8.385,8.245,8.36,33936.0
2011-04-08,8.405,8.51,8.405,8.5,68787.0
2011-04-11,8.5,8.5,8.36,8.39,52843.0
2011-04-12,8.375,8.375,8.12,8.135,81586.0
2011-04-13,8.16,8.235,8.14,8.19,90850.0
2011-04-14,8.185,8.25,8.115,8.15,60469.0
2011-04-15,8.175,8.41,8.165,8.165,67757.0
2011-04-18,8.165,8.235,7.98,8.095,69683.0
2011-04-19,8.015,8.33,8.015,8.265,76022.0
2011-04-20,8.335,8.385,8.29,8.345,96190.0
2011-04-21,8.335,8.35,8.245,8.3,35526.0
2011-04-25,8.335,8.345,8.15,8.225,106854.0
2011-04-26,8.265,8.335,8.23,8.255,63754.0
2011-04-27,8.22,8.305,8.195,8.2,89195.0
2011-04-28,8.195,8.28,8.14,8.255,51172.0
2011-04-29,8.29,8.29,8.18,8.24,42494.0
2011-05-02,8.195,8.28,8.155,8.17,62802.0
2011-05-03,8.18,8.265,8.095,8.205,52139.0
2011-05-04,8.17,8.17,7.945,7.985,92421.0
2011-05-05,7.945,7.945,7.705,7.775,97964.0
2011-05-06,7.83,7.995,7.795,7.93,71411.0
2011-05-09,7.975,8.175,7.9,8.095,64360.0
2011-05-10,8.065,8.28,8.01,8.215,90865.0
2011-05-11,8.205,8.225,8.0,8.02,84341.0
2011-05-12,8.0,8.005,7.805,7.92,216750.0
2011-05-13,7.965,7.985,7.84,7.915,36477.0
2011-05-16,7.945,7.985,7.855,7.87,51058.0
2011-05-17,7.835,7.895,7.765,7.78,86635.0
2011-05-18,7.79,7.915,7.79,7.84,77729.0
2011-05-19,7.875,7.89,7.82,7.85,71929.0
2011-05-20,7.85,7.91,7.78,7.875,80283.0
2011-05-24,7.89,7.945,7.845,7.865,54515.0
2011-05-25,7.85,8.05,7.85,8.015,52054.0
2011-05-26,7.98,7.985,7.91,7.98,50492.0
2011-05-27,7.95,8.05,7.91,7.96,62010.0
2011-05-30,7.96,8.03,7.93,7.945,50892.0
2011-05-31,7.95,8.115,7.9,7.915,103591.0
2011-06-01,7.82,7.985,7.82,7.965,73063.0
2011-06-02,7.965,8.0,7.86,7.86,60062.0
2011-06-03,7.86,7.915,7.8,7.83,67458.0
2011-06-06,7.815,7.82,7.73,7.76,115946.0
2011-06-07,7.77,7.885,7.64,7.7,87001.0
2011-06-08,7.645,7.74,7.595,7.63,48716.0
2011-06-09,7.62,7.745,7.62,7.725,50660.0
2011-06-10,7.7,7.715,7.555,7.555,62315.0
2011-06-13,7.545,7.56,7.17,7.3,188808.0
2011-06-14,7.3,7.515,7.3,7.485,114305.0
2011-06-15,7.415,7.47,7.4,7.425,79141.0
2011-06-16,7.405,7.46,7.315,7.325,178822.0
2011-06-17,7.335,7.37,7.23,7.295,85415.0
2011-06-20,7.315,7.375,7.19,7.2,87245.0
2011-06-21,7.245,7.4,7.21,7.345,82348.0
2011-06-22,7.35,7.685,7.345,7.55,85316.0
2011-06-23,7.38,7.48,7.37,7.45,79278.0
2011-06-24,7.41,7.44,7.37,7.43,48742.0
2011-06-27,7.41,7.41,7.27,7.295,105620.0
2011-06-28,7.31,7.345,7.29,7.305,86016.0
2011-06-29,7.33,7.345,7.225,7.315,87376.0
2011-06-30,7.345,7.345,7.3,7.325,68252.0
2011-07-04,7.345,7.345,7.31,7.315,30837.0
2011-07-05,7.315,7.345,7.3,7.325,51974.0
2011-07-06,7.315,7.33,7.22,7.285,67368.0
2011-07-07,7.345,7.44,7.33,7.435,126185.0
2011-07-08,7.425,7.425,7.345,7.345,58801.0
2011-07-11,7.33,7.345,7.2,7.33,111570.0
2011-07-12,7.255,7.325,7.24,7.27,89061.0
2011-07-13,7.27,7.445,7.24,7.42,93852.0
2011-07-14,7.42,7.45,7.365,7.45,66490.0
2011-07-15,7.455,7.58,7.44,7.505,39299.0
2011-07-18,7.515,7.585,7.46,7.57,202785.0
2011-07-19,7.585,7.8,7.585,7.71,64593.0
2011-07-20,7.77,7.83,7.67,7.815,63350.0
2011-07-21,7.875,8.05,7.83,8.005,114749.0
2011-07-22,7.94,8.005,7.915,7.92,65790.0
2011-07-25,7.92,7.975,7.78,7.875,42997.0
2011-07-26,7.835,7.9,7.805,7.865,39518.0
2011-07-27,7.83,7.875,7.65,7.65,54053.0
2011-07-28,7.635,7.695,7.52,7.585,37139.0
2011-07-29,7.565,7.64,7.39,7.555,43437.0
2011-08-02,7.615,7.68,7.49,7.54,62268.0
2011-08-03,7.45,7.54,7.265,7.405,82422.0
2011-08-04,7.47,7.47,7.075,7.105,101581.0
2011-08-05,6.99,7.195,6.76,7.1,152450.0
2011-08-08,6.39,6.865,6.335,6.805,253549.0
2011-08-09,6.78,7.27,6.715,7.1,181413.0
2011-08-10,7.135,7.185,6.975,7.075,107735.0
2011-08-11,7.02,7.135,6.945,7.11,142757.0
2011-08-12,7.275,7.275,6.985,7.04,128169.0
2011-08-15,7.15,7.275,6.965,6.995,93881.0
2011-08-16,7.0,7.015,6.745,6.745,206901.0
2011-08-17,6.775,6.95,6.775,6.805,140577.0
2011-08-18,6.755,6.865,6.645,6.77,141873.0
2011-08-19,6.75,6.835,6.7,6.745,134918.0
2011-08-22,6.945,6.945,6.6,6.7,91697.0
2011-08-23,6.69,6.83,6.69,6.76,140366.0
2011-08-24,6.785,6.865,6.735,6.765,161105.0
2011-08-25,6.835,6.835,6.75,6.795,107124.0
2011-08-26,6.79,6.815,6.71,6.77,141481.0
2011-08-29,6.885,6.96,6.82,6.935,116497.0
2011-08-30,6.915,6.945,6.85,6.87,187829.0
2011-08-31,6.905,6.98,6.865,6.955,155296.0
2011-09-01,6.945,6.99,6.93,6.945,144950.0
2011-09-02,6.925,6.925,6.745,6.835,91065.0
2011-09-06,6.725,6.725,6.63,6.68,193447.0
2011-09-07,6.775,6.8,6.7,6.745,144832.0
2011-09-08,6.745,6.805,6.66,6.665,112565.0
2011-09-09,6.67,6.69,6.565,6.65,175951.0
2011-09-12,6.64,6.64,6.51,6.57,140576.0
2011-09-13,6.635,6.695,6.57,6.58,140208.0
2011-09-14,6.62,6.63,6.51,6.575,155983.0
2011-09-15,6.64,6.65,6.525,6.57,141401.0
2011-09-16,6.62,6.62,6.54,6.555,131539.0
2011-09-19,6.545,6.62,6.48,6.57,110581.0
2011-09-20,6.565,6.57,6.485,6.52,138865.0
2011-09-21,6.505,6.57,6.46,6.48,89349.0
2011-09-22,6.43,6.43,6.165,6.225,252780.0
2011-09-23,6.105,6.195,6.08,6.165,170419.0
2011-09-26,6.165,6.315,6.09,6.29,129171.0
2011-09-27,6.53,6.545,6.385,6.415,172174.0
2011-09-28,6.52,6.52,6.23,6.23,92329.0
2011-09-29,6.33,6.33,6.12,6.205,159297.0
2011-09-30,6.16,6.265,6.125,6.24,118349.0
2011-10-03,6.14,6.245,5.87,5.95,216998.0
2011-10-04,5.79,5.915,5.535,5.915,173283.0
2011-10-05,5.915,6.09,5.915,6.0,89811.0
2011-10-06,5.96,6.4,5.96,6.28,83220.0
2011-10-07,6.31,6.35,6.16,6.175,68700.0
2011-10-11,6.37,6.475,6.305,6.43,60622.0
2011-10-12,6.44,6.625,6.44,6.485,127562.0
2011-10-13,6.495,6.515,6.4,6.44,119384.0
2011-10-14,6.525,6.61,6.485,6.53,122819.0
2011-10-17,6.545,6.545,6.45,6.495,88563.0
2011-10-18,6.485,6.785,6.41,6.73,213841.0
2011-10-19,6.755,6.825,6.7,6.81,209311.0
2011-10-20,6.77,6.865,6.725,6.835,110075.0
2011-10-21,6.875,6.96,6.86,6.945,122303.0
2011-10-24,7.01,7.14,6.98,7.12,166655.0
2011-10-25,7.17,7.225,7.05,7.075,146676.0
2011-10-26,7.115,7.21,7.04,7.17,142958.0
2011-10-27,7.325,7.415,7.145,7.155,233077.0
2011-10-28,7.165,7.275,7.15,7.215,116582.0
2011-10-31,7.145,7.205,6.95,7.175,120724.0
2011-11-01,6.925,7.02,6.865,6.94,141535.0
2011-11-02,6.975,6.975,6.9,6.945,125509.0
2011-11-03,6.97,7.01,6.9,6.94,169582.0
2011-11-04,6.945,6.975,6.88,6.945,140600.0
2011-11-07,6.905,7.0,6.9,6.97,201411.0
2011-11-08,6.97,7.02,6.95,6.99,109958.0
2011-11-09,6.985,7.0,6.885,6.885,202442.0
2011-11-10,6.86,6.965,6.85,6.965,111976.0
2011-11-11,6.955,7.0,6.955,7.0,105363.0
2011-11-14,7.0,7.055,6.975,7.005,86237.0
2011-11-15,6.985,7.145,6.985,7.07,113807.0
2011-11-16,7.035,7.195,7.035,7.125,99546.0
2011-11-17,7.255,7.255,7.04,7.04,124314.0
2011-11-18,7.075,7.155,6.975,7.055,113917.0
2011-11-21,6.94,7.125,6.88,7.105,118757.0
2011-11-22,7.155,7.155,7.01,7.055,65277.0
2011-11-23,7.055,7.07,6.945,6.955,93155.0
2011-11-24,6.965,6.995,6.925,6.955,28178.0
2011-11-25,6.955,7.015,6.93,6.955,53732.0
2011-11-28,7.095,7.165,7.01,7.06,76618.0
2011-11-29,7.03,7.18,7.03,7.18,86256.0
2011-11-30,7.265,7.36,7.205,7.315,113793.0
2011-12-01,7.34,7.455,7.31,7.415,78864.0
2011-12-02,7.475,7.54,7.42,7.425,68166.0
2011-12-05,7.44,7.57,7.44,7.54,76487.0
2011-12-06,7.505,7.55,7.46,7.53,73396.0
2011-12-07,7.505,7.53,7.43,7.52,105265.0
2011-12-08,7.51,7.61,7.48,7.5,117629.0
2011-12-09,7.53,7.595,7.46,7.48,57657.0
2011-12-12,7.475,7.525,7.4,7.525,91646.0
2011-12-13,7.535,7.555,7.4,7.41,68028.0
2011-12-14,7.395,7.4,7.195,7.25,115942.0
2011-12-15,7.32,7.395,7.28,7.36,136759.0
2011-12-16,7.38,7.505,7.335,7.415,115272.0
2011-12-19,7.505,7.505,7.375,7.4,104669.0
2011-12-20,7.42,7.465,7.335,7.425,150549.0
2011-12-21,7.42,7.515,7.365,7.495,77049.0
2011-12-22,7.51,7.605,7.475,7.605,90556.0
2011-12-23,7.64,7.64,7.575,7.61,60985.0
2011-12-28,7.705,7.705,7.59,7.605,50874.0
2011-12-29,7.61,7.645,7.52,7.645,36421.0
2011-12-30,7.68,7.68,7.575,7.575,32568.0
2012-01-03,7.695,7.775,7.635,7.775,77821.0
2012-01-04,7.665,7.785,7.655,7.785,110649.0
2012-01-05,7.785,7.805,7.705,7.805,57791.0
2012-01-06,7.825,7.86,7.73,7.81,65040.0
2012-01-09,7.84,8.0,7.81,7.865,70430.0
2012-01-10,7.845,7.965,7.78,7.835,149115.0
2012-01-11,7.915,7.92,7.81,7.81,68653.0
2012-01-12,7.815,7.86,7.61,7.62,100861.0
2012-01-13,7.59,7.59,7.475,7.575,94977.0
2012-01-16,7.575,7.9,7.575,7.8,67434.0
2012-01-17,7.855,7.985,7.835,7.89,134070.0
2012-01-18,7.925,7.99,7.87,7.89,101112.0
2012-01-19,7.99,8.055,7.9,8.005,88649.0
2012-01-20,7.965,8.055,7.93,8.035,90987.0
2012-01-23,8.09,8.18,8.02,8.07,101696.0
2012-01-24,8.08,8.115,7.985,8.005,114464.0
2012-01-25,8.035,8.085,7.98,8.055,84992.0
2012-01-26,8.11,8.11,7.97,8.02,114095.0
2012-01-27,8.135,8.17,8.02,8.13,69475.0
2012-01-30,8.13,8.185,8.08,8.16,56163.0
2012-01-31,8.21,8.22,8.145,8.175,72034.0
2012-02-01,8.205,8.48,8.16,8.465,157253.0
2012-02-02,8.33,8.465,8.185,8.245,193072.0
2012-02-03,8.295,8.32,8.175,8.175,109864.0
2012-02-06,8.205,8.24,8.1,8.165,147417.0
2012-02-07,8.175,8.175,8.065,8.145,138685.0
2012-02-08,8.17,8.27,8.14,8.21,44300.0
2012-02-09,8.28,8.28,8.095,8.21,98250.0
2012-02-10,8.055,8.055,7.955,8.01,525131.0
2012-02-13,8.015,8.015,7.955,7.99,221620.0
2012-02-14,7.965,8.01,7.955,7.97,114952.0
2012-02-15,7.995,8.055,7.955,8.02,291962.0
2012-02-16,8.02,8.04,8.0,8.035,116874.0
2012-02-17,8.035,8.035,7.985,8.0,101745.0
2012-02-21,8.025,8.055,8.005,8.055,194042.0
2012-02-22,8.055,8.07,8.035,8.055,193905.0
2012-02-23,8.055,8.11,8.035,8.095,195616.0
2012-02-24,8.09,8.12,8.06,8.115,103663.0
2012-02-27,8.155,8.155,8.09,8.125,134595.0
2012-02-28,8.14,8.14,8.07,8.07,73104.0
2012-02-29,8.075,8.12,8.035,8.12,116639.0
2012-03-01,8.115,8.115,8.07,8.095,115132.0
2012-03-02,8.105,8.105,7.995,8.015,120220.0
2012-03-05,8.015,8.07,7.955,7.975,50850.0
2012-03-06,7.97,7.97,7.76,7.83,148906.0
2012-03-07,7.805,7.975,7.8,7.96,91508.0
2012-03-08,7.92,8.02,7.89,7.93,78738.0
2012-03-09,7.97,7.975,7.905,7.935,71973.0
2012-03-12,7.94,8.02,7.88,8.01,97420.0
2012-03-13,7.985,8.065,7.95,8.06,67777.0
2012-03-14,8.08,8.08,7.93,7.955,80544.0
2012-03-15,8.02,8.13,7.91,8.125,196471.0
2012-03-16,8.13,8.14,8.005,8.005,109855.0
2012-03-19,8.03,8.11,8.03,8.055,75397.0
2012-03-20,8.055,8.055,7.915,7.925,126142.0
2012-03-21,7.995,8.02,7.91,7.945,79059.0
2012-03-22,7.955,7.97,7.895,7.945,152165.0
2012-03-23,7.97,7.98,7.9,7.91,110318.0
2012-03-26,7.92,7.95,7.9,7.94,155724.0
2012-03-27,7.965,8.02,7.935,8.015,155064.0
2012-03-28,8.055,8.055,7.945,7.99,88954.0
2012-03-29,7.935,7.955,7.75,7.865,155212.0
2012-03-30,7.92,7.925,7.76,7.8,138828.0
2012-04-02,7.835,7.835,7.59,7.605,275411.0
2012-04-03,7.585,7.645,7.425,7.58,262263.0
2012-04-04,7.58,7.58,7.465,7.565,87365.0
2012-04-05,7.565,7.565,7.38,7.39,178215.0
2012-04-09,7.315,7.375,7.215,7.27,236915.0
2012-04-10,7.27,7.275,7.19,7.19,190679.0
2012-04-11,7.265,7.33,7.23,7.315,181414.0
2012-04-12,7.335,7.57,7.33,7.495,221656.0
2012-04-13,7.46,7.485,7.265,7.31,156291.0
2012-04-16,7.365,7.365,7.25,7.27,101733.0
2012-04-17,7.31,7.37,7.23,7.27,122407.0
2012-04-18,7.27,7.365,7.24,7.31,184102.0
2012-04-19,7.35,7.38,7.215,7.22,189137.0
2012-04-20,7.265,7.32,7.135,7.25,214318.0
2012-04-23,7.21,7.295,7.14,7.29,107632.0
2012-04-24,7.33,7.385,7.235,7.25,79488.0
2012-04-25,7.345,7.44,7.21,7.405,202429.0
2012-04-26,7.46,7.635,7.43,7.63,148747.0
2012-04-27,7.625,7.67,7.51,7.555,82935.0
2012-04-30,7.605,7.605,7.435,7.585,101226.0
2012-05-01,7.585,7.755,7.585,7.695,106281.0
2012-05-02,7.67,7.7,7.61,7.665,82387.0
2012-05-03,7.625,7.665,7.545,7.57,101327.0
2012-05-04,7.545,7.55,7.44,7.47,97263.0
2012-05-07,7.485,7.485,7.37,7.485,62191.0
2012-05-08,7.44,7.44,7.235,7.345,90881.0
2012-05-09,7.305,7.44,7.245,7.345,63027.0
2012-05-10,7.52,7.585,7.41,7.47,86494.0
2012-05-11,7.445,7.55,7.41,7.41,43352.0
2012-05-14,7.405,7.405,7.26,7.265,65290.0
2012-05-15,7.305,7.39,7.235,7.285,138142.0
2012-05-16,7.265,7.41,7.1,7.105,113074.0
2012-05-17,7.24,7.24,7.08,7.105,165814.0
2012-05-18,7.18,7.18,7.1,7.155,99653.0
2012-05-22,7.375,7.375,7.185,7.24,96744.0
2012-05-23,7.255,7.255,7.105,7.25,86488.0
2012-05-24,7.285,7.355,7.225,7.345,56846.0
2012-05-25,7.345,7.39,7.285,7.35,44118.0
2012-05-28,7.38,7.495,7.345,7.45,32203.0
2012-05-29,7.57,7.57,7.42,7.545,72722.0
2012-05-30,7.32,7.44,7.26,7.29,144312.0
2012-05-31,7.34,7.36,7.195,7.195,133514.0
2012-06-01,7.175,7.175,7.005,7.07,105150.0
2012-06-04,7.04,7.15,7.0,7.13,75844.0
2012-06-05,7.155,7.26,7.12,7.26,77052.0
2012-06-06,7.39,7.445,7.385,7.44,69611.0
2012-06-07,7.575,7.645,7.345,7.36,121547.0
2012-06-08,7.35,7.35,7.235,7.235,44854.0
2012-06-11,7.345,7.345,7.105,7.14,76149.0
2012-06-12,7.18,7.195,7.06,7.095,59958.0
2012-06-13,7.105,7.16,7.02,7.035,82360.0
2012-06-14,7.14,7.14,7.005,7.055,59948.0
2012-06-15,7.075,7.175,7.04,7.125,72278.0
2012-06-18,7.125,7.17,7.05,7.1,42952.0
2012-06-19,7.105,7.19,7.1,7.185,40756.0
2012-06-20,7.185,7.215,7.12,7.125,87663.0
2012-06-21,7.135,7.135,6.975,7.01,108467.0
2012-06-22,7.08,7.175,7.05,7.13,71000.0
2012-06-25,7.15,7.15,6.975,7.02,74685.0
2012-06-26,7.04,7.05,6.99,7.01,70104.0
2012-06-27,7.07,7.11,7.01,7.06,67783.0
2012-06-28,7.05,7.445,7.045,7.42,182407.0
2012-06-29,7.54,7.555,7.4,7.515,115471.0
2012-07-03,7.54,7.595,7.485,7.595,100793.0
2012-07-04,7.545,7.625,7.515,7.61,52058.0
2012-07-05,7.55,7.615,7.47,7.54,89190.0
2012-07-06,7.47,7.525,7.425,7.475,54746.0
2012-07-09,7.475,7.505,7.42,7.455,46518.0
2012-07-10,7.48,7.48,7.33,7.37,87797.0
2012-07-11,7.35,7.38,7.34,7.375,97713.0
2012-07-12,7.37,7.37,7.265,7.295,39085.0
2012-07-13,7.35,7.505,7.345,7.465,36550.0
2012-07-16,7.505,7.58,7.43,7.485,46780.0
2012-07-17,7.54,7.675,7.5,7.665,97998.0
2012-07-18,7.665,7.745,7.625,7.65,43991.0
2012-07-19,7.685,7.805,7.685,7.795,64701.0
2012-07-20,7.71,7.835,7.685,7.815,45405.0
2012-07-23,7.78,7.82,7.625,7.81,81644.0
2012-07-24,7.81,7.82,7.745,7.795,54655.0
2012-07-25,7.81,7.845,7.785,7.84,96899.0
2012-07-26,7.845,8.0,7.825,7.945,97382.0
2012-07-27,8.0,8.07,7.905,8.045,93779.0
2012-07-30,8.07,8.2,8.02,8.105,65449.0
2012-07-31,8.145,8.145,7.93,7.975,99451.0
2012-08-01,8.06,8.06,7.875,7.94,38778.0
2012-08-02,7.905,7.935,7.8,7.8,34490.0
2012-08-03,7.985,7.985,7.86,7.9,43030.0
2012-08-07,7.965,8.0,7.91,7.95,53950.0
2012-08-08,7.96,8.09,7.95,8.015,88917.0
2012-08-09,8.03,8.045,7.95,8.0,50219.0
2012-08-10,7.965,8.015,7.925,8.0,51669.0
2012-08-13,7.95,7.955,7.885,7.925,99030.0
2012-08-14,7.945,8.03,7.91,7.975,108169.0
2012-08-15,7.98,7.98,7.86,7.885,107483.0
2012-08-16,7.85,7.885,7.81,7.865,87818.0
2012-08-17,7.865,7.885,7.8,7.865,99226.0
2012-08-20,7.895,7.91,7.835,7.885,113983.0
2012-08-21,7.92,8.05,7.92,7.96,79674.0
2012-08-22,7.965,8.0,7.905,7.92,77080.0
2012-08-23,7.955,7.965,7.885,7.915,69354.0
2012-08-24,7.945,8.025,7.885,7.985,50408.0
2012-08-27,8.005,8.01,7.9,7.92,50416.0
2012-08-28,7.945,7.985,7.905,7.97,60660.0
2012-08-29,8.025,8.075,7.98,8.07,201539.0
2012-08-30,8.07,8.07,7.93,7.99,112828.0
2012-08-31,8.025,8.125,7.98,8.11,159833.0
2012-09-04,8.115,8.12,7.955,8.0,81707.0
2012-09-05,8.025,8.08,7.985,8.065,59849.0
2012-09-06,8.06,8.12,7.96,7.975,97169.0
2012-09-07,8.025,8.095,7.965,8.08,54024.0
2012-09-10,8.08,8.175,8.055,8.165,88877.0
2012-09-11,8.17,8.19,8.055,8.12,98520.0
2012-09-12,8.12,8.13,8.055,8.09,47283.0
2012-09-13,8.08,8.21,8.075,8.195,76174.0
2012-09-14,8.22,8.335,8.21,8.25,79003.0
2012-09-17,8.22,8.24,8.145,8.195,82674.0
2012-09-18,8.215,8.255,8.145,8.23,105120.0
2012-09-19,8.23,8.27,8.145,8.23,394210.0
2012-09-20,8.22,8.35,8.195,8.35,105646.0
2012-09-21,8.36,8.395,8.26,8.355,81448.0
2012-09-24,8.21,8.38,8.21,8.375,117245.0
2012-09-25,8.4,8.41,8.25,8.35,145475.0
2012-09-26,8.33,8.33,8.11,8.165,95889.0
2012-09-27,8.23,8.275,8.2,8.25,224433.0
2012-09-28,8.25,8.265,8.12,8.23,87703.0
2012-10-01,8.24,8.36,8.21,8.335,122270.0
2012-10-02,8.365,8.365,8.255,8.27,60051.0
2012-10-03,8.29,8.435,8.21,8.31,168872.0
2012-10-04,8.31,8.435,8.31,8.365,77986.0
2012-10-05,8.385,8.425,8.315,8.335,53546.0
2012-10-09,8.345,8.43,8.33,8.335,80175.0
2012-10-10,8.365,8.365,8.17,8.185,80467.0
2012-10-11,8.26,8.285,8.185,8.245,68046.0
2012-10-12,8.28,8.33,8.23,8.33,172272.0
2012-10-15,8.3,8.33,8.255,8.305,48329.0
2012-10-16,8.325,8.345,8.285,8.32,61349.0
2012-10-17,8.36,8.455,8.31,8.455,113518.0
2012-10-18,8.435,8.575,8.41,8.535,209708.0
2012-10-19,8.51,8.53,8.445,8.485,344240.0
2012-10-22,8.485,8.535,8.455,8.525,93952.0
2012-10-23,8.41,8.535,8.395,8.475,155931.0
2012-10-24,8.485,8.515,8.375,8.41,160213.0
2012-10-25,8.465,8.51,8.365,8.435,68289.0
2012-10-26,8.435,8.505,8.425,8.485,161909.0
2012-10-29,8.485,8.51,8.44,8.47,79063.0
2012-10-30,8.495,8.52,8.46,8.46,31106.0
2012-10-31,8.525,8.54,8.475,8.505,73907.0
2012-11-01,8.535,8.635,8.485,8.635,107093.0
2012-11-02,8.63,8.635,8.51,8.545,78601.0
2012-11-05,8.545,8.59,8.51,8.565,56808.0
2012-11-06,8.585,8.59,8.46,8.505,67267.0
2012-11-07,8.485,8.54,8.4,8.505,136931.0
2012-11-08,8.525,8.54,8.45,8.465,85301.0
2012-11-09,8.465,8.59,8.45,8.545,134619.0
2012-11-12,8.57,8.755,8.55,8.735,178801.0
2012-11-13,8.695,8.895,8.595,8.865,171420.0
2012-11-14,8.85,8.875,8.755,8.815,167429.0
2012-11-15,8.77,8.865,8.7,8.825,117681.0
2012-11-16,8.77,8.85,8.725,8.84,96392.0
2012-11-19,8.795,9.005,8.795,8.98,203359.0
2012-11-20,8.965,8.995,8.85,8.965,160036.0
2012-11-21,8.965,9.005,8.915,8.93,66069.0
2012-11-22,8.97,8.97,8.89,8.92,23748.0
2012-11-23,8.9,8.955,8.9,8.955,37128.0
2012-11-26,8.955,8.955,8.915,8.94,47103.0
2012-11-27,8.935,8.945,8.88,8.91,82506.0
2012-11-28,8.885,8.925,8.865,8.9,56664.0
2012-11-29,8.915,8.95,8.85,8.875,104559.0
2012-11-30,8.885,8.925,8.87,8.9,142878.0
2012-12-03,8.91,8.965,8.885,8.93,112495.0
2012-12-04,8.93,8.93,8.825,8.84,83466.0
2012-12-05,8.865,8.98,8.825,8.93,108387.0
2012-12-06,8.985,9.265,8.94,9.205,251343.0
2012-12-07,9.205,9.205,8.965,8.965,122307.0
2012-12-10,9.035,9.18,8.975,9.17,191584.0
2012-12-11,9.135,9.16,9.005,9.055,159143.0
2012-12-12,9.095,9.225,9.06,9.175,116217.0
2012-12-13,9.185,9.475,9.085,9.445,168639.0
2012-12-14,9.375,9.43,9.135,9.21,144301.0
2012-12-17,9.17,9.28,9.165,9.24,83828.0
2012-12-18,9.26,9.44,9.235,9.44,137719.0
2012-12-19,9.425,9.44,9.32,9.32,86031.0
2012-12-20,9.33,9.47,9.27,9.365,203550.0
2012-12-21,9.36,9.4,9.265,9.37,139348.0
2012-12-24,9.41,9.44,9.335,9.44,28721.0
2012-12-27,9.455,9.505,9.3,9.38,80075.0
2012-12-28,9.38,9.38,9.245,9.31,39714.0
2012-12-31,9.245,9.515,9.245,9.515,134546.0
2013-01-02,9.53,9.53,9.4,9.5,97201.0
2013-01-03,9.495,9.495,9.33,9.41,141076.0
2013-01-04,9.41,9.515,9.365,9.505,69610.0
2013-01-07,9.5,9.545,9.43,9.545,93932.0
2013-01-08,9.51,9.735,9.51,9.67,152824.0
2013-01-09,9.64,9.745,9.555,9.595,160752.0
2013-01-10,9.585,9.66,9.525,9.635,69696.0
2013-01-11,9.66,9.66,9.535,9.555,30744.0
2013-01-14,9.555,9.68,9.53,9.64,47718.0
2013-01-15,9.63,9.64,9.53,9.53,100004.0
2013-01-16,9.53,9.72,9.53,9.675,97147.0
2013-01-17,9.625,9.73,9.62,9.725,96555.0
2013-01-18,9.705,9.97,9.66,9.89,170077.0
2013-01-21,9.845,10.09,9.845,10.005,75246.0
2013-01-22,9.945,10.4,9.945,10.03,153931.0
2013-01-23,9.985,10.175,9.985,10.08,72242.0
2013-01-24,10.035,10.17,10.0,10.085,109047.0
2013-01-25,10.13,10.15,9.935,10.01,242573.0
2013-01-28,9.985,10.015,9.78,9.84,138340.0
2013-01-29,9.835,9.965,9.835,9.96,67056.0
2013-01-30,9.955,9.985,9.66,9.78,112371.0
2013-01-31,9.7,9.955,9.7,9.87,73469.0
2013-02-01,9.935,10.12,9.885,10.02,97778.0
2013-02-04,10.0,10.085,9.88,9.88,99076.0
2013-02-05,9.895,10.025,9.805,9.83,96469.0
2013-02-06,9.83,9.895,9.745,9.81,107172.0
2013-02-07,9.765,9.82,9.72,9.78,90633.0
2013-02-08,9.815,9.815,9.685,9.73,77950.0
2013-02-11,9.775,9.84,9.68,9.76,69052.0
2013-02-12,9.725,9.88,9.72,9.805,62043.0
2013-02-13,9.865,9.905,9.785,9.87,41260.0
2013-02-14,9.895,9.895,9.805,9.87,71938.0
2013-02-15,9.85,9.87,9.725,9.845,88550.0
2013-02-19,9.85,10.01,9.845,9.995,83143.0
2013-02-20,10.01,10.08,9.915,10.025,130204.0
2013-02-21,9.92,9.995,9.865,9.925,86128.0
2013-02-22,9.91,10.085,9.9,10.035,114281.0
2013-02-25,10.075,10.1,10.0,10.0,106204.0
2013-02-26,9.96,9.965,9.44,9.46,298056.0
2013-02-27,9.45,9.555,9.185,9.3,333364.0
2013-02-28,9.245,9.305,9.03,9.25,273800.0
2013-03-01,9.245,9.35,9.215,9.24,229318.0
2013-03-04,9.14,9.43,9.12,9.39,179867.0
2013-03-05,9.42,9.615,9.42,9.615,150252.0
2013-03-06,9.635,9.645,9.505,9.535,119668.0
2013-03-07,9.575,9.705,9.37,9.68,187891.0
2013-03-08,9.625,9.7,9.53,9.575,79257.0
2013-03-11,9.565,9.955,9.48,9.905,163512.0
2013-03-12,9.865,10.105,9.865,9.975,144811.0
2013-03-13,9.935,9.985,9.79,9.805,78791.0
2013-03-14,9.805,9.955,9.735,9.93,71513.0
2013-03-15,9.99,10.005,9.895,9.98,55866.0
2013-03-18,9.91,9.99,9.86,9.91,45193.0
2013-03-19,9.995,9.995,9.865,9.95,59560.0
2013-03-20,9.955,10.01,9.925,9.965,38246.0
2013-03-21,9.975,10.04,9.93,9.995,149117.0
2013-03-22,10.015,10.08,10.005,10.075,59712.0
2013-03-25,10.085,10.135,9.995,10.105,107683.0
2013-03-26,10.165,10.22,10.11,10.13,106881.0
2013-03-27,10.075,10.17,9.98,10.155,95736.0
2013-03-28,10.07,10.165,9.965,10.11,144461.0
2013-04-01,10.13,10.155,10.01,10.035,53469.0
2013-04-02,10.035,10.165,10.035,10.13,56339.0
2013-04-03,10.085,10.15,9.95,9.98,162589.0
2013-04-04,9.95,10.0,9.79,9.84,80556.0
2013-04-05,9.79,10.045,9.715,9.97,70921.0
2013-04-08,9.92,10.1,9.92,10.08,49538.0
2013-04-09,10.025,10.19,10.025,10.14,64965.0
2013-04-10,10.09,10.235,10.085,10.205,77953.0
2013-04-11,10.225,10.335,10.16,10.33,76807.0
2013-04-12,10.24,10.305,10.17,10.235,47785.0
2013-04-15,10.075,10.16,10.01,10.145,73926.0
2013-04-16,10.1,10.245,9.98,10.16,100128.0
2013-04-17,10.105,10.14,9.95,10.0,162684.0
2013-04-18,10.02,10.075,9.885,10.07,125257.0
2013-04-19,10.06,10.18,10.01,10.18,55318.0
2013-04-22,10.235,10.46,10.165,10.43,252371.0
2013-04-23,10.4,10.63,10.38,10.42,271767.0
2013-04-24,10.415,10.43,10.17,10.34,146002.0
2013-04-25,10.28,10.445,10.28,10.41,127206.0
2013-04-26,10.47,10.505,10.265,10.375,93903.0
2013-04-29,10.425,10.575,10.335,10.5,75746.0
2013-04-30,10.545,10.69,10.48,10.665,391072.0
2013-05-01,10.575,10.605,10.455,10.49,210428.0
2013-05-02,10.48,10.555,10.445,10.46,273462.0
2013-05-03,10.475,10.57,10.47,10.49,146236.0
2013-05-06,10.47,10.55,10.36,10.36,146807.0
2013-05-07,10.415,10.535,10.365,10.465,214930.0
2013-05-08,10.43,10.515,10.355,10.37,80901.0
2013-05-09,10.375,10.48,10.365,10.44,129859.0
2013-05-10,10.43,10.51,10.4,10.47,80265.0
2013-05-13,10.495,10.52,10.425,10.44,53641.0
2013-05-14,10.425,10.525,10.42,10.515,62880.0
2013-05-15,10.505,10.595,10.445,10.505,97628.0
2013-05-16,10.425,10.55,10.225,10.28,110629.0
2013-05-17,10.305,10.565,10.305,10.43,109849.0
2013-05-21,10.495,10.595,10.415,10.51,92113.0
2013-05-22,10.565,10.645,10.475,10.48,136885.0
2013-05-23,10.46,10.495,10.395,10.44,106735.0
2013-05-24,10.395,10.44,10.33,10.355,98865.0
2013-05-27,10.355,10.355,10.285,10.33,44509.0
2013-05-28,10.355,10.355,10.095,10.11,142684.0
2013-05-29,10.155,10.36,10.08,10.29,147367.0
2013-05-30,10.285,10.485,10.265,10.4,353214.0
2013-05-31,10.46,10.47,10.375,10.43,53577.0
2013-06-03,10.5,10.5,10.335,10.455,99012.0
2013-06-04,10.505,10.55,10.375,10.43,89278.0
2013-06-05,10.43,10.49,10.395,10.41,162399.0
2013-06-06,10.435,10.535,10.41,10.48,116311.0
2013-06-07,10.49,10.59,10.49,10.57,83796.0
2013-06-10,10.605,10.655,10.575,10.615,102917.0
2013-06-11,10.615,10.615,10.485,10.525,78057.0
2013-06-12,10.575,10.595,10.415,10.545,532905.0
2013-06-13,10.57,10.57,10.41,10.55,68081.0
2013-06-14,10.51,10.585,10.44,10.515,49420.0
2013-06-17,10.605,10.635,10.565,10.605,59563.0
2013-06-18,10.63,10.66,10.515,10.55,140559.0
2013-06-19,10.565,10.615,10.45,10.5,163042.0
2013-06-20,10.445,10.515,10.12,10.19,87063.0
2013-06-21,10.485,10.495,10.36,10.38,62941.0
2013-06-24,10.12,10.285,9.96,10.115,66315.0
2013-06-25,10.14,10.27,10.015,10.24,98513.0
2013-06-26,10.335,10.545,10.26,10.52,98283.0
2013-06-27,10.565,10.565,10.405,10.445,64518.0
2013-06-28,10.485,10.515,10.365,10.38,53789.0
2013-07-02,10.38,10.56,10.355,10.535,50049.0
2013-07-03,10.52,10.575,10.475,10.575,37259.0
2013-07-04,10.565,10.62,10.525,10.59,23093.0
2013-07-05,10.63,10.63,10.46,10.52,44123.0
2013-07-08,10.525,10.71,10.45,10.665,106734.0
2013-07-09,10.72,10.795,10.685,10.745,108909.0
2013-07-10,10.785,10.785,10.615,10.685,55032.0
2013-07-11,10.675,10.82,10.645,10.805,71175.0
2013-07-12,10.775,10.795,10.725,10.78,45883.0
2013-07-15,10.785,10.81,10.735,10.75,46265.0
2013-07-16,10.74,10.785,10.675,10.72,61606.0
2013-07-17,10.765,10.785,10.68,10.755,63165.0
2013-07-18,10.805,10.905,10.755,10.835,77087.0
2013-07-19,10.855,10.955,10.83,10.885,38608.0
2013-07-22,10.855,10.885,10.695,10.775,86882.0
2013-07-23,10.745,10.775,10.595,10.62,71684.0
2013-07-24,10.695,10.715,10.49,10.53,73407.0
2013-07-25,10.565,10.585,10.42,10.455,50425.0
2013-07-26,10.425,10.47,10.345,10.46,48734.0
2013-07-29,10.535,10.535,10.345,10.385,69004.0
2013-07-30,10.37,10.57,10.37,10.57,55614.0
2013-07-31,10.615,10.615,10.415,10.455,41986.0
2013-08-01,10.49,10.6,10.485,10.515,40114.0
2013-08-02,10.495,10.53,10.43,10.525,32905.0
2013-08-06,10.525,10.525,10.195,10.26,77190.0
2013-08-07,10.225,10.335,10.19,10.3,56785.0
2013-08-08,10.34,10.455,10.3,10.455,62546.0
2013-08-09,10.455,10.46,10.21,10.255,74708.0
2013-08-12,10.25,10.275,9.965,10.125,99799.0
2013-08-13,10.105,10.16,10.03,10.155,69387.0
2013-08-14,10.155,10.155,10.055,10.145,56602.0
2013-08-15,10.095,10.245,10.075,10.21,54272.0
2013-08-16,10.185,10.46,10.185,10.46,48766.0
2013-08-19,10.43,10.49,10.35,10.41,81224.0
2013-08-20,10.37,10.48,10.37,10.425,107035.0
2013-08-21,10.39,10.51,10.365,10.505,107962.0
2013-08-22,10.52,10.575,10.45,10.495,68031.0
2013-08-23,10.52,10.605,10.52,10.58,59415.0
2013-08-26,10.56,10.655,10.55,10.63,62941.0
2013-08-27,10.61,10.645,10.455,10.475,53885.0
2013-08-28,10.5,10.57,10.415,10.56,56752.0
2013-08-29,10.47,10.57,10.37,10.55,33235.0
2013-08-30,10.535,10.575,10.465,10.535,25430.0
2013-09-03,10.515,10.6,10.5,10.575,77785.0
2013-09-04,10.52,10.605,10.455,10.5,92600.0
2013-09-05,10.5,10.54,10.415,10.42,85999.0
2013-09-06,10.42,10.635,10.36,10.585,65982.0
2013-09-09,10.53,10.69,10.495,10.59,35551.0
2013-09-10,10.59,10.645,10.54,10.575,21623.0
2013-09-11,10.52,10.58,10.425,10.465,49755.0
2013-09-12,10.445,10.485,10.255,10.365,85689.0
2013-09-13,10.29,10.375,10.21,10.375,53371.0
2013-09-16,10.425,10.425,10.25,10.38,50685.0
2013-09-17,10.385,10.415,10.315,10.36,60940.0
2013-09-18,10.39,10.44,10.295,10.395,67756.0
2013-09-19,10.39,10.495,10.385,10.445,42378.0
2013-09-20,10.445,10.535,10.4,10.455,148430.0
2013-09-23,10.485,10.58,10.425,10.525,104656.0
2013-09-24,10.52,10.73,10.48,10.695,108647.0
2013-09-25,10.695,10.78,10.625,10.67,104232.0
2013-09-26,10.66,10.705,10.625,10.675,98782.0
2013-09-27,10.63,10.745,10.63,10.71,42812.0
2013-09-30,10.635,10.705,10.59,10.655,62383.0
2013-10-01,10.605,10.68,10.57,10.605,66197.0
2013-10-02,10.605,10.775,10.595,10.755,155831.0
2013-10-03,10.72,10.765,10.535,10.57,53451.0
2013-10-04,10.555,10.68,10.545,10.635,47109.0
2013-10-07,10.55,10.655,10.545,10.615,27958.0
2013-10-08,10.625,10.68,10.535,10.565,52408.0
2013-10-09,10.57,10.6,10.445,10.52,72625.0
2013-10-10,10.54,10.59,10.515,10.59,39846.0
2013-10-11,10.54,10.685,10.465,10.655,37499.0
2013-10-15,10.635,10.84,10.635,10.8,65210.0
2013-10-16,10.84,10.855,10.755,10.81,77062.0
2013-10-17,10.825,10.955,10.78,10.955,53939.0
2013-10-18,10.945,11.005,10.91,10.97,65353.0
2013-10-21,10.96,11.0,10.875,10.96,94161.0
2013-10-22,11.02,11.035,10.895,10.935,52399.0
2013-10-23,10.915,10.945,10.76,10.89,34725.0
2013-10-24,10.89,11.04,10.8,10.95,49219.0
2013-10-25,10.94,10.98,10.855,10.875,86413.0
2013-10-28,10.92,10.92,10.685,10.725,142712.0
2013-10-29,10.715,10.785,10.705,10.775,80803.0
2013-10-30,10.76,10.815,10.69,10.725,62270.0
2013-10-31,10.685,10.745,10.645,10.7,192181.0
2013-11-01,10.64,10.705,10.595,10.615,58143.0
2013-11-04,10.63,10.64,10.495,10.54,113763.0
2013-11-05,10.505,10.61,10.505,10.54,66754.0
2013-11-06,10.555,10.595,10.52,10.55,58042.0
2013-11-07,10.55,10.58,10.385,10.43,131780.0
2013-11-08,10.395,10.57,10.39,10.48,48720.0
2013-11-11,10.415,10.55,10.32,10.405,105733.0
2013-11-12,10.415,10.42,10.345,10.38,73655.0
2013-11-13,10.38,10.38,10.23,10.26,152628.0
2013-11-14,10.3,10.37,10.285,10.325,104038.0
2013-11-15,10.37,10.61,10.335,10.52,206253.0
2013-11-18,10.515,10.56,10.305,10.335,138242.0
2013-11-19,10.335,10.37,10.26,10.335,130672.0
2013-11-20,10.335,10.45,10.305,10.355,84616.0
2013-11-21,10.37,10.46,10.345,10.41,58809.0
2013-11-22,10.43,10.49,10.415,10.44,57569.0
2013-11-25,10.46,10.48,10.375,10.4,66902.0
2013-11-26,10.385,10.455,10.31,10.4,77590.0
2013-11-27,10.39,10.41,10.265,10.275,98202.0
2013-11-28,10.295,10.31,10.115,10.195,109701.0
2013-11-29,10.12,10.235,10.035,10.235,85137.0
2013-12-02,10.18,10.205,9.915,10.135,145425.0
2013-12-03,10.11,10.205,10.04,10.125,98773.0
2013-12-04,10.085,10.1,9.985,10.025,93140.0
2013-12-05,9.99,10.26,9.985,10.155,121123.0
2013-12-06,10.17,10.25,10.095,10.18,77575.0
2013-12-09,10.215,10.305,10.08,10.155,91124.0
2013-12-10,10.135,10.25,10.115,10.17,97817.0
2013-12-11,10.16,10.16,9.77,9.82,190421.0
2013-12-12,9.85,10.11,9.8,9.94,152690.0
2013-12-13,9.91,10.105,9.87,10.015,159361.0
2013-12-16,10.02,10.18,9.985,10.045,90406.0
2013-12-17,10.055,10.19,10.005,10.025,124350.0
2013-12-18,10.0,10.075,9.965,9.98,127686.0
2013-12-19,9.995,10.12,9.98,10.055,62184.0
2013-12-20,10.04,10.155,10.04,10.06,59553.0
2013-12-23,10.045,10.115,9.98,10.085,78481.0
2013-12-24,10.18,10.18,10.05,10.135,48262.0
2013-12-27,10.18,10.185,10.025,10.115,54882.0
2013-12-30,10.045,10.165,10.045,10.135,57263.0
2013-12-31,10.08,10.12,10.04,10.09,47835.0
2014-01-02,10.08,10.1,9.975,10.025,82793.0
2014-01-03,10.04,10.05,9.935,10.0,95081.0
2014-01-06,10.0,10.025,9.92,10.0,65870.0
2014-01-07,9.98,10.07,9.88,9.905,96714.0
2014-01-08,9.905,9.925,9.835,9.88,236811.0
2014-01-09,9.93,10.01,9.88,9.98,144689.0
2014-01-10,10.005,10.085,9.925,10.055,244694.0
2014-01-13,10.095,10.11,9.96,9.98,186410.0
2014-01-14,9.97,10.225,9.97,10.185,209879.0
2014-01-15,10.215,10.295,10.135,10.25,102973.0
2014-01-16,10.23,10.49,10.21,10.47,160021.0
2014-01-17,10.505,10.505,10.255,10.335,131743.0
2014-01-20,10.345,10.405,10.28,10.355,59253.0
2014-01-21,10.365,10.415,10.29,10.3,145758.0
2014-01-22,10.34,10.34,10.23,10.27,126889.0
2014-01-23,10.235,10.28,10.08,10.16,150066.0
2014-01-24,10.09,10.26,10.09,10.105,100009.0
2014-01-27,10.05,10.25,10.05,10.14,92415.0
2014-01-28,10.13,10.335,10.115,10.13,98537.0
2014-01-29,10.145,10.15,10.04,10.105,67077.0
2014-01-30,10.08,10.095,9.955,9.975,146869.0
2014-01-31,9.95,10.35,9.92,10.26,228871.0
2014-02-03,10.215,10.285,9.88,9.885,216522.0
2014-02-04,9.96,10.075,9.835,10.005,185076.0
2014-02-05,9.98,10.0,9.85,9.92,207015.0
2014-02-06,9.985,10.195,9.96,10.14,128136.0
2014-02-07,10.15,10.29,10.12,10.26,124387.0
2014-02-10,10.245,10.25,10.08,10.105,132872.0
2014-02-11,10.105,10.23,10.105,10.18,88979.0
2014-02-12,10.215,10.355,10.2,10.29,101227.0
2014-02-13,10.305,10.415,10.195,10.39,118071.0
2014-02-14,10.445,10.47,10.38,10.43,66365.0
2014-02-18,10.445,10.475,10.32,10.43,70733.0
2014-02-19,10.43,10.435,10.25,10.27,138468.0
2014-02-20,10.3,10.36,10.265,10.33,66128.0
2014-02-21,10.315,10.41,10.29,10.345,45486.0
2014-02-24,10.33,10.52,10.325,10.475,94443.0
2014-02-25,10.475,10.52,10.39,10.46,119398.0
2014-02-26,10.53,10.545,10.41,10.46,78726.0
2014-02-27,10.43,10.47,10.29,10.41,107144.0
2014-02-28,10.39,10.555,10.39,10.475,202753.0
2014-03-03,10.465,10.495,10.405,10.44,93521.0
2014-03-04,10.42,10.53,10.38,10.525,137151.0
2014-03-05,10.515,10.55,10.495,10.51,80455.0
2014-03-06,10.45,10.565,10.44,10.475,82386.0
2014-03-07,10.545,10.57,10.445,10.555,100616.0
2014-03-10,10.595,10.65,10.455,10.485,94968.0
2014-03-11,10.455,10.515,10.415,10.44,76921.0
2014-03-12,10.25,10.315,10.225,10.235,119881.0
2014-03-13,10.24,10.43,10.24,10.385,79971.0
2014-03-14,10.4,10.475,10.385,10.42,29851.0
2014-03-17,10.475,10.535,10.41,10.46,58086.0
2014-03-18,10.44,10.595,10.41,10.575,86451.0
2014-03-19,10.535,10.615,10.535,10.565,58598.0
2014-03-20,10.54,10.63,10.54,10.625,59786.0
2014-03-21,10.605,10.7,10.585,10.695,91255.0
2014-03-24,10.695,10.735,10.61,10.61,58182.0
2014-03-25,10.61,10.79,10.605,10.78,90743.0
2014-03-26,10.75,10.845,10.75,10.805,95138.0
2014-03-27,10.84,10.9,10.675,10.86,157475.0
2014-03-28,10.855,10.87,10.745,10.81,61659.0
2014-03-31,10.825,10.9,10.715,10.825,68408.0
2014-04-01,10.825,10.855,10.7,10.715,58188.0
2014-04-02,10.75,10.83,10.705,10.825,52829.0
2014-04-03,10.78,10.845,10.765,10.8,42788.0
2014-04-04,10.805,10.905,10.8,10.88,70910.0
2014-04-07,10.88,10.97,10.805,10.83,64613.0
2014-04-08,10.8,10.91,10.745,10.885,50035.0
2014-04-09,10.93,10.98,10.82,10.845,148432.0
2014-04-10,10.825,10.95,10.795,10.835,86996.0
2014-04-11,10.835,10.985,10.765,10.98,146779.0
2014-04-14,10.95,11.1,10.9,10.935,104788.0
2014-04-15,10.955,11.415,10.955,11.365,346090.0
2014-04-16,11.35,11.57,11.35,11.53,179505.0
2014-04-17,11.53,11.645,11.445,11.595,111771.0
2014-04-21,11.575,11.675,11.515,11.515,103559.0
2014-04-22,11.515,11.605,11.43,11.49,68201.0
2014-04-23,11.45,11.66,11.44,11.57,95801.0
2014-04-24,11.555,11.645,11.47,11.555,77672.0
2014-04-25,11.585,11.585,11.36,11.44,117015.0
2014-04-28,11.475,11.565,11.41,11.445,52845.0
2014-04-29,11.44,11.715,11.44,11.64,83430.0
2014-04-30,11.535,11.69,11.53,11.625,69876.0
2014-05-01,11.575,11.6,11.505,11.57,90010.0
2014-05-02,11.52,11.655,11.515,11.655,50256.0
2014-05-05,11.66,11.745,11.605,11.675,65213.0
2014-05-06,11.645,11.92,11.64,11.85,108181.0
2014-05-07,11.85,11.93,11.71,11.84,93657.0
2014-05-08,11.8,11.85,11.475,11.505,141846.0
2014-05-09,11.46,11.505,11.335,11.47,80763.0
2014-05-12,11.45,11.58,11.425,11.505,67527.0
2014-05-13,11.49,11.65,11.42,11.62,57026.0
2014-05-14,11.64,11.655,11.535,11.595,45489.0
2014-05-15,11.555,11.615,11.25,11.41,177869.0
2014-05-16,11.43,11.44,11.285,11.365,74743.0
2014-05-20,11.41,11.43,11.33,11.355,52913.0
2014-05-21,11.335,11.595,11.335,11.545,78505.0
2014-05-22,11.595,11.79,11.55,11.645,107309.0
2014-05-23,11.725,11.725,11.58,11.635,63484.0
2014-05-26,11.615,11.8,11.615,11.72,30887.0
2014-05-27,11.76,11.805,11.625,11.75,98734.0
2014-05-28,11.775,11.79,11.615,11.68,67242.0
2014-05-29,11.79,12.385,11.755,12.2,387858.0
2014-05-30,12.155,12.345,12.155,12.29,192477.0
2014-06-02,12.32,12.61,12.32,12.5,140449.0
2014-06-03,12.51,12.69,12.47,12.505,80866.0
2014-06-04,12.48,12.735,12.41,12.685,123174.0
2014-06-05,12.72,12.725,12.565,12.61,68978.0
2014-06-06,12.58,12.695,12.525,12.6,78018.0
2014-06-09,12.565,12.76,12.555,12.67,64304.0
2014-06-10,12.625,12.755,12.565,12.69,76504.0
2014-06-11,12.695,12.77,12.595,12.76,53286.0
2014-06-12,12.75,13.025,12.725,12.98,81583.0
2014-06-13,12.93,13.14,12.875,13.07,68014.0
2014-06-16,13.085,13.235,13.02,13.1,92447.0
2014-06-17,13.07,13.175,13.06,13.155,108576.0
2014-06-18,13.14,13.195,13.1,13.145,164668.0
2014-06-19,13.06,13.2,13.06,13.19,99895.0
2014-06-20,13.145,13.18,13.065,13.07,115394.0
2014-06-23,13.105,13.225,13.05,13.14,58774.0
2014-06-24,13.105,13.185,12.935,12.98,133546.0
2014-06-25,12.965,13.08,12.855,12.92,97253.0
2014-06-26,12.665,12.695,12.595,12.685,656857.0
2014-06-27,12.665,12.675,12.545,12.625,189284.0
2014-06-30,12.66,12.71,12.62,12.655,232275.0
2014-07-02,12.66,12.705,12.55,12.605,199203.0
2014-07-03,12.65,12.66,12.6,12.645,59966.0
2014-07-04,12.68,12.715,12.605,12.69,103906.0
2014-07-07,12.72,12.725,12.475,12.535,183915.0
2014-07-08,12.545,12.605,12.5,12.6,175696.0
2014-07-09,12.59,12.655,12.57,12.65,112084.0
2014-07-10,12.565,12.615,12.44,12.51,109717.0
2014-07-11,12.485,12.55,12.455,12.475,179248.0
2014-07-14,12.475,12.555,12.475,12.505,176291.0
2014-07-15,12.475,12.485,12.08,12.305,285936.0
2014-07-16,12.29,12.435,12.265,12.33,272176.0
2014-07-17,12.34,12.595,12.31,12.365,256873.0
2014-07-18,12.405,12.62,12.36,12.475,170718.0
2014-07-21,12.475,12.545,12.335,12.39,145903.0
2014-07-22,12.375,12.57,12.375,12.465,278664.0
2014-07-23,12.51,12.61,12.465,12.595,191427.0
2014-07-24,12.595,12.685,12.575,12.62,135397.0
2014-07-25,12.585,12.625,12.52,12.54,69066.0
2014-07-28,12.535,12.54,12.43,12.46,73857.0
2014-07-29,12.485,12.54,12.435,12.44,80692.0
2014-07-30,12.45,12.485,12.315,12.355,75656.0
2014-07-31,12.305,12.31,12.045,12.195,150297.0
2014-08-01,12.14,12.235,11.955,12.055,120460.0
2014-08-05,12.005,12.165,11.91,11.99,120790.0
2014-08-06,11.99,12.01,11.87,11.99,178197.0
2014-08-07,12.0,12.095,11.925,12.005,126716.0
2014-08-08,12.075,12.37,12.0,12.285,174970.0
2014-08-11,12.185,12.28,12.045,12.155,138394.0
2014-08-12,12.16,12.215,12.155,12.185,114534.0
2014-08-13,12.225,12.255,12.14,12.215,130158.0
2014-08-14,12.22,12.22,11.865,11.955,215179.0
2014-08-15,11.99,12.07,11.83,12.03,149424.0
2014-08-18,12.175,12.19,11.93,12.015,118773.0
2014-08-19,11.99,12.185,11.985,12.11,138051.0
2014-08-20,12.19,12.215,12.075,12.17,113518.0
2014-08-21,12.16,12.285,12.145,12.27,83449.0
2014-08-22,12.245,12.295,12.18,12.225,86917.0
2014-08-25,12.295,12.295,12.19,12.26,113030.0
2014-08-26,12.32,12.34,12.26,12.325,98567.0
2014-08-27,12.385,12.385,12.235,12.255,107352.0
2014-08-28,12.25,12.305,12.145,12.25,84397.0
2014-08-29,12.285,12.42,12.205,12.42,99348.0
2014-09-02,12.435,12.435,12.175,12.27,103148.0
2014-09-03,12.335,12.36,11.945,12.015,192814.0
2014-09-04,12.005,12.065,11.845,11.89,260274.0
2014-09-05,11.905,11.91,11.74,11.795,155659.0
2014-09-08,11.795,11.81,11.555,11.695,198457.0
2014-09-09,11.735,11.77,11.63,11.735,233888.0
2014-09-10,11.76,11.805,11.59,11.665,116362.0
2014-09-11,11.59,11.665,11.525,11.625,152471.0
2014-09-12,11.7,11.7,11.545,11.62,160998.0
2014-09-15,11.56,11.745,11.525,11.695,135718.0
2014-09-16,11.73,11.825,11.665,11.685,162483.0
2014-09-17,11.71,11.745,11.505,11.52,149913.0
2014-09-18,11.525,11.58,11.475,11.505,209043.0
2014-09-19,11.555,11.56,11.245,11.28,220126.0
2014-09-22,11.27,11.275,10.94,11.015,284375.0
2014-09-23,10.965,11.06,10.91,10.965,155270.0
2014-09-24,10.93,11.22,10.815,11.17,261193.0
2014-09-25,11.205,11.21,10.89,10.995,155041.0
2014-09-26,11.045,11.2,10.955,11.16,164984.0
2014-09-29,11.15,11.265,11.07,11.245,182621.0
2014-09-30,11.27,11.27,10.98,11.13,268655.0
2014-10-01,11.185,11.185,10.825,10.93,362459.0
2014-10-02,10.89,10.91,10.605,10.83,421158.0
2014-10-03,10.935,11.035,10.83,10.94,395749.0
2014-10-06,11.015,11.105,10.82,10.845,242535.0
2014-10-07,10.805,10.9,10.65,10.685,118491.0
2014-10-08,10.62,10.74,10.385,10.61,433952.0
2014-10-09,10.56,10.575,10.36,10.43,437636.0
2014-10-10,10.34,10.555,10.115,10.41,443389.0
2014-10-14,10.31,10.48,10.025,10.06,330731.0
2014-10-15,9.875,10.02,9.66,10.0,456455.0
2014-10-16,9.81,10.205,9.685,10.14,317958.0
2014-10-17,10.44,10.61,10.19,10.325,402142.0
2014-10-20,10.555,10.555,10.19,10.375,229778.0
2014-10-21,10.515,10.745,10.425,10.74,245238.0
2014-10-22,10.75,10.765,10.32,10.375,404776.0
2014-10-23,10.515,10.68,10.44,10.545,149494.0
2014-10-24,10.53,10.575,10.395,10.47,91308.0
2014-10-27,10.38,10.47,10.23,10.325,207026.0
2014-10-28,10.39,10.5,10.255,10.475,159144.0
2014-10-29,10.625,10.72,10.385,10.47,105174.0
2014-10-30,10.445,10.445,10.135,10.175,162970.0
2014-10-31,10.185,10.3,9.97,10.16,214385.0
2014-11-03,10.34,10.345,9.975,10.01,169182.0
2014-11-04,9.875,9.905,9.66,9.7,285197.0
2014-11-05,9.855,10.3,9.72,10.24,268458.0
2014-11-06,10.28,10.435,10.09,10.415,157507.0
2014-11-07,10.455,10.765,10.415,10.745,151059.0
2014-11-10,10.785,11.0,10.495,10.53,127308.0
2014-11-11,10.57,10.75,10.49,10.65,138353.0
2014-11-12,10.645,10.855,10.55,10.705,258324.0
2014-11-13,10.69,10.705,10.395,10.49,208236.0
2014-11-14,10.41,10.6,10.125,10.305,344517.0
2014-11-17,10.395,10.585,10.195,10.465,270566.0
2014-11-18,10.565,10.58,10.4,10.56,175967.0
2014-11-19,10.585,10.665,10.415,10.455,163311.0
2014-11-20,10.49,10.835,10.44,10.835,171516.0
2014-11-21,10.89,11.12,10.845,10.945,120002.0
2014-11-24,10.925,10.925,10.435,10.505,209332.0
2014-11-25,10.64,10.645,10.27,10.375,219457.0
2014-11-26,10.36,10.37,10.105,10.155,171159.0
2014-11-27,9.985,10.07,9.495,9.64,261696.0
2014-11-28,9.645,9.695,9.155,9.48,309392.0
2014-12-01,9.3,9.37,8.875,9.35,421276.0
2014-12-02,9.15,9.605,9.01,9.38,392932.0
2014-12-03,9.365,9.635,9.215,9.245,422810.0
2014-12-04,9.2,9.2,8.645,8.75,387085.0
2014-12-05,8.9,9.24,8.83,9.195,522043.0
2014-12-08,9.145,9.155,8.645,8.78,378825.0
2014-12-09,8.725,9.08,8.67,8.895,308239.0
2014-12-10,8.765,8.91,8.35,8.46,337794.0
2014-12-11,8.45,8.745,8.375,8.395,280027.0
2014-12-12,8.3,8.545,8.29,8.395,254976.0
2014-12-15,8.38,8.615,8.365,8.41,454233.0
2014-12-16,8.375,9.045,8.325,8.75,667615.0
2014-12-17,8.55,9.505,8.55,9.22,526398.0
2014-12-18,9.66,9.665,9.115,9.265,504365.0
2014-12-19,9.3,9.62,9.185,9.475,360644.0
2014-12-22,9.525,9.565,9.22,9.255,365214.0
2014-12-23,9.355,9.435,9.235,9.425,221862.0
2014-12-24,9.4,9.415,9.27,9.38,158167.0
2014-12-29,9.36,9.505,9.285,9.345,174643.0
2014-12-30,9.3,9.425,9.24,9.335,119590.0
2014-12-31,9.26,9.43,9.24,9.38,188396.0
2015-01-02,9.375,9.565,9.295,9.555,217684.0
2015-01-05,9.495,9.495,9.055,9.095,364075.0
2015-01-06,9.005,9.05,8.59,8.67,466295.0
2015-01-07,8.785,8.915,8.695,8.695,179129.0
2015-01-08,8.85,8.98,8.745,8.76,138855.0
2015-01-09,8.76,8.85,8.635,8.74,159787.0
2015-01-12,8.705,8.71,7.92,8.075,343676.0
2015-01-13,8.075,8.125,7.915,8.095,295222.0
2015-01-14,8.03,8.425,7.97,8.365,290706.0
2015-01-15,8.295,8.295,7.98,8.0,411015.0
2015-01-16,8.02,8.465,8.0,8.42,204136.0
2015-01-19,8.29,8.515,8.28,8.345,95542.0
2015-01-20,8.4,8.43,8.07,8.07,178708.0
2015-01-21,8.085,8.39,8.045,8.285,101206.0
2015-01-22,8.42,8.42,8.09,8.305,142923.0
2015-01-23,8.29,8.65,8.265,8.585,197826.0
2015-01-26,8.67,8.915,8.54,8.83,249020.0
2015-01-27,8.795,8.96,8.675,8.76,159649.0
2015-01-28,8.76,8.775,8.39,8.44,191264.0
2015-01-29,8.41,8.875,8.305,8.72,218845.0
2015-01-30,8.61,9.12,8.605,8.785,273175.0
2015-02-02,8.93,9.23,8.93,9.145,214798.0
2015-02-03,9.26,10.125,9.195,9.925,670683.0
2015-02-04,9.725,9.845,9.44,9.655,194010.0
2015-02-05,9.655,9.91,9.64,9.75,289557.0
2015-02-06,9.78,9.96,9.755,9.88,160075.0
2015-02-09,9.89,10.13,9.89,10.105,214576.0
2015-02-10,10.08,10.08,9.585,9.69,165014.0
2015-02-11,9.535,9.82,9.405,9.775,108966.0
2015-02-12,9.925,10.08,9.74,9.96,184898.0
2015-02-13,10.105,10.165,9.95,10.09,100889.0
2015-02-17,10.055,10.055,9.795,9.985,182602.0
2015-02-18,9.88,9.91,9.62,9.645,188119.0
2015-02-19,9.435,9.685,9.225,9.645,132794.0
2015-02-20,9.555,9.685,9.465,9.48,91723.0
2015-02-23,9.365,9.435,9.245,9.325,105925.0
2015-02-24,9.375,9.54,9.33,9.435,171859.0
2015-02-25,9.525,9.565,9.36,9.51,174551.0
2015-02-26,9.43,9.51,9.26,9.29,91082.0
2015-02-27,9.35,9.415,9.26,9.385,186867.0
2015-03-02,9.34,9.445,9.125,9.2,131199.0
2015-03-03,9.125,9.185,8.87,9.005,229171.0
2015-03-04,8.99,9.105,8.875,8.905,211773.0
2015-03-05,8.93,9.055,8.765,8.935,309439.0
2015-03-06,9.005,9.14,8.79,8.815,281469.0
2015-03-09,8.935,8.935,8.555,8.6,185037.0
2015-03-10,8.55,8.56,8.37,8.395,203422.0
2015-03-11,8.43,8.655,8.43,8.59,152540.0
2015-03-12,8.59,8.59,8.255,8.275,133820.0
2015-03-13,8.195,8.22,7.995,8.16,150956.0
2015-03-16,8.15,8.21,8.03,8.175,270903.0
2015-03-17,8.22,8.44,8.18,8.395,159387.0
2015-03-18,8.29,8.71,8.29,8.69,285551.0
2015-03-19,8.575,8.655,8.485,8.61,429518.0
2015-03-20,8.74,8.775,8.55,8.635,205750.0
2015-03-23,8.6,8.84,8.6,8.66,290620.0
2015-03-24,8.675,8.905,8.67,8.895,230810.0
2015-03-25,8.895,9.11,8.87,8.95,281938.0
2015-03-26,9.08,9.095,8.915,9.05,189201.0
2015-03-27,9.02,9.18,8.955,8.985,198016.0
2015-03-30,8.96,9.09,8.855,8.98,131855.0
2015-03-31,8.905,9.02,8.67,8.93,114468.0
2015-04-01,8.93,9.03,8.81,8.975,116581.0
2015-04-02,8.94,9.085,8.9,9.035,54263.0
2015-04-06,9.04,9.345,9.025,9.245,88155.0
2015-04-07,9.185,9.33,9.115,9.245,85035.0
2015-04-08,9.165,9.23,8.925,9.0,173244.0
2015-04-09,9.035,9.185,9.0,9.125,88205.0
2015-04-10,9.13,9.21,9.04,9.135,94641.0
2015-04-13,9.16,9.225,9.1,9.17,103279.0
2015-04-14,9.21,9.48,9.185,9.45,102242.0
2015-04-15,9.035,9.25,9.0,9.07,2063362.0
2015-04-16,9.06,9.08,8.975,9.0,444174.0
2015-04-17,8.97,9.07,8.895,9.02,497896.0
2015-04-20,9.01,9.06,8.985,9.02,235515.0
2015-04-21,9.03,9.065,8.76,8.895,357252.0
2015-04-22,8.89,8.97,8.74,8.77,329950.0
2015-04-23,8.785,8.95,8.785,8.92,313402.0
2015-04-24,8.885,8.96,8.855,8.87,167282.0
2015-04-27,8.865,8.905,8.715,8.79,272471.0
2015-04-28,8.8,8.84,8.57,8.605,315062.0
2015-04-29,8.585,8.985,8.57,8.92,424891.0
2015-04-30,8.945,8.945,8.785,8.915,234893.0
2015-05-01,8.87,9.045,8.825,8.97,379285.0
2015-05-04,9.045,9.07,8.96,8.98,270405.0
2015-05-05,9.005,9.035,8.855,9.005,535021.0
2015-05-06,8.9,8.955,8.8,8.825,496647.0
2015-05-07,8.84,8.99,8.725,8.845,531699.0
2015-05-08,8.885,9.0,8.81,8.97,529558.0
2015-05-11,8.97,9.02,8.865,8.895,264353.0
2015-05-12,8.915,9.05,8.91,9.03,437947.0
2015-05-13,9.015,9.055,8.935,8.995,447791.0
2015-05-14,8.915,9.03,8.86,8.88,229333.0
2015-05-15,8.88,9.06,8.865,8.95,382575.0
2015-05-19,8.945,9.0,8.82,8.885,241157.0
2015-05-20,8.89,8.93,8.79,8.86,230235.0
2015-05-21,8.875,9.03,8.865,9.005,244111.0
2015-05-22,8.995,9.015,8.945,8.985,162865.0
2015-05-25,8.955,9.045,8.955,8.975,84069.0
2015-05-26,8.955,8.975,8.775,8.835,299300.0
2015-05-27,8.845,8.85,8.665,8.76,284860.0
2015-05-28,8.725,8.755,8.615,8.72,224381.0
2015-05-29,8.75,8.88,8.73,8.86,169949.0
2015-06-01,8.91,8.925,8.71,8.77,165848.0
2015-06-02,8.795,8.945,8.785,8.88,439167.0
2015-06-03,8.855,8.905,8.8,8.83,189276.0
2015-06-04,8.825,8.895,8.745,8.83,251609.0
2015-06-05,8.78,8.995,8.76,8.795,110886.0
2015-06-08,8.795,8.875,8.705,8.76,270481.0
2015-06-09,8.805,8.885,8.74,8.835,182837.0
2015-06-10,8.905,9.005,8.86,8.87,359699.0
2015-06-11,8.895,8.9,8.73,8.755,119708.0
2015-06-12,8.71,8.755,8.68,8.705,198170.0
2015-06-15,8.675,8.74,8.67,8.74,221237.0
2015-06-16,8.705,8.8,8.655,8.655,200139.0
2015-06-17,8.68,8.845,8.66,8.69,337973.0
2015-06-18,8.675,8.75,8.58,8.585,168579.0
2015-06-19,8.575,8.64,8.23,8.35,548171.0
2015-06-22,8.375,8.48,8.34,8.45,199176.0
2015-06-23,8.405,8.53,8.375,8.485,118367.0
2015-06-24,8.45,8.525,8.4,8.495,133901.0
2015-06-25,8.43,8.45,8.29,8.31,200669.0
2015-06-26,8.32,8.33,8.19,8.285,158403.0
2015-06-29,8.215,8.245,8.05,8.125,176722.0
2015-06-30,8.12,8.19,8.02,8.16,170063.0
2015-07-02,8.07,8.125,7.995,8.095,237730.0
2015-07-03,8.09,8.09,7.95,8.0,102747.0
2015-07-06,7.865,7.89,7.655,7.7,220228.0
2015-07-07,7.71,7.755,7.46,7.615,415377.0
2015-07-08,7.55,7.63,7.385,7.475,220972.0
2015-07-09,7.625,7.67,7.38,7.385,144120.0
2015-07-10,7.405,7.51,7.28,7.485,311739.0
2015-07-13,7.46,7.475,7.21,7.255,227313.0
2015-07-14,7.22,7.405,7.165,7.385,203829.0
2015-07-15,7.38,7.435,7.08,7.145,241783.0
2015-07-16,7.12,7.25,7.08,7.23,237757.0
2015-07-17,7.255,7.275,7.075,7.185,292367.0
2015-07-20,7.18,7.185,6.88,6.93,325673.0
2015-07-21,6.88,7.065,6.88,6.975,245888.0
2015-07-22,6.905,6.98,6.81,6.93,350038.0
2015-07-23,6.935,7.075,6.755,6.825,277614.0
2015-07-24,6.78,6.88,6.645,6.715,222262.0
2015-07-27,6.6,6.695,6.435,6.44,272201.0
2015-07-28,6.425,6.56,6.36,6.46,366089.0
2015-07-29,6.45,6.67,6.39,6.595,438319.0
2015-07-30,6.71,6.86,6.615,6.765,491507.0
2015-07-31,6.79,6.8,6.575,6.6,190680.0
2015-08-04,6.575,6.67,6.39,6.415,260643.0
2015-08-05,6.415,6.525,5.985,6.0,514055.0
2015-08-06,5.91,6.165,5.755,6.11,651169.0
2015-08-07,5.87,6.285,5.745,5.815,421335.0
2015-08-10,5.83,5.885,5.655,5.845,720141.0
2015-08-11,5.7,5.89,5.64,5.885,423402.0
2015-08-12,5.855,6.07,5.785,5.875,335150.0
2015-08-13,5.82,5.84,5.535,5.585,417094.0
2015-08-14,5.605,5.75,5.56,5.57,180844.0
2015-08-17,5.55,5.595,5.41,5.48,233069.0
2015-08-18,5.51,5.58,5.415,5.45,213361.0
2015-08-19,5.375,5.395,4.94,4.99,474518.0
2015-08-20,4.945,5.035,4.765,4.79,339350.0
2015-08-21,4.67,4.855,4.635,4.7,382428.0
2015-08-24,4.585,4.635,4.445,4.46,521735.0
2015-08-25,4.635,4.805,4.57,4.6,323634.0
2015-08-26,4.685,4.73,4.495,4.715,592757.0
2015-08-27,4.88,5.29,4.855,5.18,850747.0
2015-08-28,5.14,5.64,5.14,5.45,689533.0
2015-08-31,5.39,5.64,5.25,5.615,921031.0
2015-09-01,5.42,5.46,5.255,5.31,368127.0
2015-09-02,5.27,5.53,4.96,5.165,305030.0
2015-09-03,5.17,5.315,5.14,5.275,368838.0
2015-09-04,5.24,5.395,5.185,5.3,175094.0
2015-09-08,5.4,5.405,5.2,5.34,239474.0
2015-09-09,5.325,5.47,5.18,5.235,233664.0
2015-09-10,5.205,5.295,5.16,5.25,311814.0
2015-09-11,5.27,5.31,5.085,5.125,419920.0
2015-09-14,5.125,5.29,5.065,5.225,251340.0
2015-09-15,5.225,5.475,5.22,5.4,309102.0
2015-09-16,5.28,6.16,5.27,5.97,639770.0
2015-09-17,5.955,6.08,5.83,5.925,364233.0
2015-09-18,5.84,5.87,5.68,5.815,277877.0
2015-09-21,5.855,6.07,5.815,6.045,481721.0
2015-09-22,5.96,6.05,5.865,6.02,399727.0
2015-09-23,6.02,6.03,5.8,5.82,358215.0
2015-09-24,5.8,5.845,5.66,5.755,254987.0
2015-09-25,5.805,5.87,5.715,5.825,232980.0
2015-09-28,5.765,5.765,5.495,5.525,270667.0
2015-09-29,5.535,5.58,5.395,5.5,275175.0
2015-09-30,5.495,5.655,5.45,5.6,233547.0
2015-10-01,5.655,5.82,5.37,5.48,362301.0
2015-10-02,5.455,5.745,5.325,5.73,204893.0
2015-10-05,5.79,6.16,5.79,6.115,305014.0
2015-10-06,6.145,6.485,6.135,6.405,308702.0
2015-10-07,6.52,6.995,6.495,6.645,369358.0
2015-10-08,6.63,6.745,6.51,6.675,350788.0
2015-10-09,6.74,6.85,6.485,6.485,301902.0
2015-10-13,6.32,6.55,6.21,6.315,179188.0
2015-10-14,6.24,6.505,6.225,6.435,168138.0
2015-10-15,6.39,6.565,6.235,6.485,133406.0
2015-10-16,6.57,6.6,6.215,6.285,195522.0
2015-10-19,6.22,6.265,5.93,5.96,201489.0
2015-10-20,5.925,6.15,5.875,5.905,160279.0
2015-10-21,5.845,5.86,5.605,5.635,165542.0
2015-10-22,5.635,5.82,5.62,5.775,212711.0
2015-10-23,5.695,5.925,5.69,5.85,235134.0
2015-10-26,5.885,5.885,5.635,5.64,219128.0
2015-10-27,5.575,5.59,5.325,5.34,252451.0
2015-10-28,5.4,5.585,5.34,5.395,333998.0
2015-10-29,5.375,5.515,5.28,5.32,286900.0
2015-10-30,5.32,5.425,5.195,5.29,348387.0
2015-11-02,5.24,5.41,5.21,5.37,225660.0
2015-11-03,5.385,5.805,5.385,5.72,311972.0
2015-11-04,5.74,5.83,5.565,5.665,342161.0
2015-11-05,5.6,5.76,5.6,5.67,186159.0
2015-11-06,5.595,5.625,5.47,5.52,242641.0
2015-11-09,5.52,5.705,5.52,5.63,163923.0
2015-11-10,5.63,5.705,5.47,5.61,280581.0
2015-11-11,5.58,5.63,5.47,5.51,452200.0
2015-11-12,5.425,5.575,5.38,5.41,360551.0
2015-11-13,5.495,5.935,5.49,5.85,523364.0
2015-11-16,5.83,6.2,5.825,6.17,344542.0
2015-11-17,6.145,6.195,5.9,5.98,277456.0
2015-11-18,6.07,6.15,5.71,6.0,338153.0
2015-11-19,5.89,6.11,5.885,6.06,279724.0
2015-11-20,5.935,6.075,5.885,5.945,240303.0
2015-11-23,5.915,6.12,5.88,5.95,284080.0
2015-11-24,6.02,6.215,6.0,6.21,228001.0
2015-11-25,6.14,6.275,6.075,6.135,651085.0
2015-11-26,6.185,6.255,6.035,6.1,54823.0
2015-11-27,6.055,6.08,5.93,6.065,144296.0
2015-11-30,6.035,6.18,6.035,6.105,143541.0
2015-12-01,6.07,6.16,6.025,6.08,207377.0
2015-12-02,6.01,6.015,5.72,5.755,227078.0
2015-12-03,5.77,5.95,5.66,5.7,187840.0
2015-12-04,5.52,5.61,5.365,5.41,219938.0
2015-12-07,5.3,5.35,4.77,4.84,778543.0
2015-12-08,4.725,5.255,4.715,5.155,613573.0
2015-12-09,5.235,5.41,5.105,5.155,699121.0
2015-12-10,5.19,5.325,5.115,5.29,391764.0
2015-12-11,5.22,5.22,5.03,5.085,350225.0
2015-12-14,5.01,5.055,4.775,4.88,369693.0
2015-12-15,4.925,5.2,4.92,5.135,406483.0
2015-12-16,5.105,5.235,5.085,5.145,357621.0
2015-12-17,5.085,5.165,4.91,5.12,460328.0
2015-12-18,5.005,5.265,5.005,5.255,276859.0
2015-12-21,5.18,5.46,5.165,5.215,356797.0
2015-12-22,5.175,5.335,5.16,5.23,251406.0
2015-12-23,5.265,5.785,5.265,5.775,358999.0
2015-12-24,5.99,6.06,5.81,5.955,289403.0
2015-12-29,6.055,6.06,5.83,5.89,243669.0
2015-12-30,5.815,5.92,5.64,5.675,199997.0
2015-12-31,5.675,5.75,5.45,5.725,316773.0
2016-01-04,5.75,5.93,5.555,5.89,268369.0
2016-01-05,5.865,5.87,5.655,5.69,245666.0
2016-01-06,5.57,5.67,5.35,5.42,228710.0
2016-01-07,5.325,5.395,5.095,5.135,293438.0
2016-01-08,5.23,5.235,4.925,5.075,402885.0
2016-01-11,5.01,5.02,4.83,4.89,271540.0
2016-01-12,4.945,5.01,4.48,4.615,694529.0
2016-01-13,4.73,4.815,4.58,4.665,478212.0
2016-01-14,4.67,4.815,4.52,4.795,405199.0
2016-01-15,4.615,4.77,4.51,4.655,671461.0
2016-01-18,4.55,4.645,4.41,4.505,186286.0
2016-01-19,4.525,4.77,4.475,4.665,504090.0
2016-01-20,4.435,4.865,4.37,4.795,606254.0
2016-01-21,4.72,5.135,4.65,5.06,466588.0
2016-01-22,5.265,5.52,5.215,5.51,379400.0
2016-01-25,5.23,5.58,5.225,5.275,575347.0
2016-01-26,5.345,5.485,5.225,5.345,398831.0
2016-01-27,5.335,5.54,5.265,5.445,437000.0
2016-01-28,5.56,5.64,5.3,5.495,829614.0
2016-01-29,5.575,5.685,5.505,5.685,568355.0
2016-02-01,5.46,5.56,5.405,5.495,417804.0
2016-02-02,5.315,5.43,5.25,5.33,442910.0
2016-02-03,5.385,5.565,5.03,5.515,353052.0
2016-02-04,5.56,5.725,5.455,5.575,239122.0
2016-02-05,5.5,5.66,5.375,5.565,161266.0
2016-02-08,5.4,5.67,5.385,5.47,109487.0
2016-02-09,5.415,5.47,5.095,5.115,342205.0
2016-02-10,5.155,5.225,4.99,5.075,286123.0
2016-02-11,4.985,5.2,4.91,5.135,244127.0
2016-02-12,5.31,5.465,5.23,5.345,133659.0
2016-02-16,5.415,5.415,5.205,5.34,150545.0
2016-02-17,5.395,5.725,5.365,5.62,194940.0
2016-02-18,5.665,5.735,5.43,5.46,231803.0
2016-02-19,5.39,5.465,5.285,5.32,144988.0
2016-02-22,5.415,5.565,5.41,5.505,233806.0
2016-02-23,5.455,5.515,5.31,5.39,223652.0
2016-02-24,5.31,5.495,5.27,5.475,133659.0
2016-02-25,5.455,5.49,5.33,5.415,215411.0
2016-02-26,5.47,5.695,5.47,5.615,232063.0
2016-02-29,5.64,5.77,5.59,5.715,84339.0
2016-03-01,5.775,5.92,5.475,5.88,216425.0
2016-03-02,5.88,6.12,5.775,6.09,276650.0
2016-03-03,6.15,6.35,6.11,6.325,261693.0
2016-03-04,6.34,6.44,5.775,5.93,792263.0
2016-03-07,6.015,6.23,6.005,6.145,528846.0
2016-03-08,6.115,6.115,5.735,5.745,343700.0
2016-03-09,5.88,5.935,5.72,5.86,251699.0
2016-03-10,5.855,5.945,5.73,5.905,204598.0
2016-03-11,5.93,6.04,5.93,5.945,114869.0
2016-03-14,5.87,5.89,5.655,5.7,136890.0
2016-03-15,5.665,5.665,5.41,5.495,230993.0
2016-03-16,5.525,5.67,5.495,5.61,259333.0
2016-03-17,5.69,5.8,5.645,5.785,162603.0
2016-03-18,5.8,5.885,5.495,5.655,246211.0
2016-03-21,5.64,5.71,5.515,5.685,192605.0
2016-03-22,5.59,5.76,5.59,5.7,111520.0
2016-03-23,5.655,5.72,5.595,5.69,270868.0
2016-03-24,5.595,5.89,5.585,5.875,133560.0
2016-03-28,5.88,5.96,5.57,5.72,224909.0
2016-03-29,5.64,5.65,5.49,5.57,246395.0
2016-03-30,5.64,5.725,5.545,5.57,171582.0
2016-03-31,5.565,5.665,5.515,5.655,164631.0
2016-04-01,5.54,5.59,5.49,5.525,284126.0
2016-04-04,5.475,5.52,5.185,5.265,378027.0
2016-04-05,5.23,5.325,5.19,5.27,367333.0
2016-04-06,5.315,5.415,5.285,5.35,283523.0
2016-04-07,5.32,5.37,5.23,5.295,248088.0
2016-04-08,5.405,5.565,5.38,5.525,409594.0
2016-04-11,5.58,5.705,5.58,5.635,422296.0
2016-04-12,5.675,6.06,5.62,6.015,351110.0
2016-04-13,6.025,6.09,5.935,5.975,335364.0
2016-04-14,5.955,6.01,5.84,5.845,467429.0
2016-04-15,5.745,5.85,5.65,5.795,268440.0
2016-04-18,5.575,6.08,5.555,6.05,381839.0
2016-04-19,6.09,6.395,6.05,6.375,421799.0
2016-04-20,6.295,6.495,6.225,6.33,539875.0
2016-04-21,6.335,6.44,6.215,6.25,1088715.0
2016-04-22,6.29,6.785,6.26,6.745,677211.0
2016-04-25,6.735,6.75,6.585,6.675,247421.0
2016-04-26,6.745,6.8,6.68,6.69,184051.0
2016-04-27,6.79,6.96,6.755,6.865,373964.0
2016-04-28,6.865,7.0,6.76,6.765,400187.0
2016-04-29,6.8,6.935,6.7,6.74,134658.0
2016-05-02,6.73,6.73,6.39,6.41,315564.0
2016-05-03,6.135,6.15,5.975,6.08,1125443.0
2016-05-04,6.13,6.18,5.97,6.095,394345.0
2016-05-05,6.185,6.225,6.03,6.065,577486.0
2016-05-06,6.025,6.215,6.005,6.165,442597.0
2016-05-09,6.105,6.11,5.925,5.955,186488.0
2016-05-10,5.97,6.06,5.97,6.04,246420.0
2016-05-11,6.015,6.215,5.985,6.145,230090.0
2016-05-12,6.215,6.33,6.02,6.165,670006.0
2016-05-13,6.135,6.16,6.04,6.05,267926.0
2016-05-16,6.12,6.25,6.12,6.215,401592.0
2016-05-17,6.225,6.235,6.16,6.185,562510.0
2016-05-18,6.125,6.19,6.035,6.045,226082.0
2016-05-19,6.01,6.155,5.965,6.075,177713.0
2016-05-20,6.06,6.11,5.975,6.01,281483.0
2016-05-24,6.015,6.08,5.925,6.015,325089.0
2016-05-25,6.09,6.2,6.06,6.18,720607.0
2016-05-26,6.22,6.365,6.19,6.28,878750.0
2016-05-27,6.27,6.325,6.22,6.29,307091.0
2016-05-30,6.275,6.335,6.225,6.29,161462.0
2016-05-31,6.325,6.445,6.195,6.26,289869.0
2016-06-01,6.195,6.245,6.06,6.17,359139.0
2016-06-02,6.09,6.275,6.02,6.275,290983.0
2016-06-03,6.295,6.345,6.205,6.255,174130.0
2016-06-06,6.32,6.52,6.31,6.44,442346.0
2016-06-07,6.46,6.735,6.455,6.695,544748.0
2016-06-08,6.745,6.78,6.495,6.51,240170.0
2016-06-09,6.425,6.475,6.34,6.395,171191.0
2016-06-10,6.295,6.31,6.09,6.12,253203.0
2016-06-13,6.1,6.265,6.005,6.06,748044.0
2016-06-14,6.06,6.185,6.05,6.165,200551.0
2016-06-15,6.185,6.255,6.105,6.13,209699.0
2016-06-16,6.095,6.11,5.95,6.045,177563.0
2016-06-17,6.09,6.225,6.075,6.13,221650.0
2016-06-20,6.24,6.275,6.17,6.21,156429.0
2016-06-21,6.185,6.365,6.105,6.355,221706.0
2016-06-22,6.42,6.42,6.265,6.3,220078.0
2016-06-23,6.38,6.51,6.325,6.475,332510.0
2016-06-24,6.095,6.345,6.055,6.24,163538.0
2016-06-27,6.14,6.24,6.075,6.1,243509.0
2016-06-28,6.175,6.345,6.175,6.24,164033.0
2016-06-29,6.305,6.54,6.305,6.505,185923.0
2016-06-30,6.5,6.545,6.36,6.455,120543.0
2016-07-04,6.4,6.615,6.4,6.605,188838.0
2016-07-05,6.5,6.5,6.305,6.335,376160.0
2016-07-06,6.295,6.33,6.175,6.305,214233.0
2016-07-07,6.4,6.45,6.155,6.225,148010.0
2016-07-08,6.305,6.395,6.22,6.26,171231.0
2016-07-11,6.3,6.37,6.195,6.22,136343.0
2016-07-12,6.345,6.515,6.31,6.44,163875.0
2016-07-13,6.42,6.45,6.22,6.38,119852.0
2016-07-14,6.45,6.46,6.38,6.43,108899.0
2016-07-15,6.45,6.5,6.38,6.42,138273.0
2016-07-18,6.37,6.455,6.32,6.42,147018.0
2016-07-19,6.385,6.415,6.31,6.335,61022.0
2016-07-20,6.28,6.45,6.22,6.425,109527.0
2016-07-21,6.35,6.52,6.32,6.355,173407.0
2016-07-22,6.415,6.42,6.265,6.35,165527.0
2016-07-25,6.295,6.295,6.1,6.195,174392.0
2016-07-26,6.155,6.205,6.115,6.175,191013.0
2016-07-27,6.19,6.235,6.05,6.065,413782.0
2016-07-28,6.065,6.095,6.03,6.055,141739.0
2016-07-29,6.01,6.105,6.01,6.06,182679.0
2016-08-02,5.99,6.0,5.81,5.835,481028.0
2016-08-03,5.83,5.975,5.77,5.94,489367.0
2016-08-04,5.92,6.065,5.885,6.03,1044584.0
2016-08-05,6.055,6.185,6.02,6.15,1743219.0
2016-08-08,6.17,6.515,6.17,6.39,595597.0
2016-08-09,6.39,6.46,6.22,6.24,336543.0
2016-08-10,6.285,6.345,6.13,6.215,202773.0
2016-08-11,6.26,6.5,6.15,6.445,319733.0
2016-08-12,6.43,6.5,6.385,6.405,180043.0
2016-08-15,6.445,6.505,6.39,6.445,203181.0
2016-08-16,6.425,6.505,6.4,6.435,216362.0
2016-08-17,6.445,6.45,6.29,6.345,402517.0
2016-08-18,6.385,6.49,6.365,6.42,230410.0
2016-08-19,6.42,6.46,6.385,6.39,187603.0
2016-08-22,6.365,6.39,6.245,6.315,145160.0
2016-08-23,6.3,6.5,6.3,6.5,295900.0
2016-08-24,6.42,6.54,6.385,6.4,304449.0
2016-08-25,6.365,6.4,6.23,6.29,185850.0
2016-08-26,6.295,6.415,6.295,6.345,327258.0
2016-08-29,6.345,6.36,6.235,6.27,184251.0
2016-08-30,6.29,6.385,6.22,6.235,109957.0
2016-08-31,6.185,6.235,6.105,6.165,172989.0
2016-09-01,6.115,6.25,6.08,6.19,171090.0
2016-09-02,6.205,6.36,6.205,6.285,174426.0
2016-09-06,6.29,6.325,6.235,6.265,139807.0
2016-09-07,6.285,6.32,6.185,6.23,135420.0
2016-09-08,6.28,6.525,6.235,6.465,477079.0
2016-09-09,6.415,6.5,6.28,6.285,360275.0
2016-09-12,6.165,6.25,6.14,6.225,274221.0
2016-09-13,6.165,6.175,6.06,6.125,233574.0
2016-09-14,6.1,6.115,5.985,6.005,428328.0
2016-09-15,6.03,6.105,6.0,6.025,346162.0
2016-09-16,6.0,6.1,5.98,5.99,215462.0
2016-09-19,6.08,6.115,6.015,6.06,249260.0
2016-09-20,6.05,6.205,6.045,6.115,459533.0
2016-09-21,6.15,6.255,6.115,6.225,207846.0
2016-09-22,6.295,6.41,6.295,6.395,711234.0
2016-09-23,6.375,6.43,6.36,6.42,293365.0
2016-09-26,6.44,6.545,6.385,6.445,429633.0
2016-09-27,6.385,6.455,6.375,6.445,1135113.0
2016-09-28,6.49,7.03,6.485,7.015,1434303.0
2016-09-29,7.03,7.17,6.96,7.04,411181.0
2016-09-30,7.02,7.07,6.915,6.93,476634.0
2016-10-03,6.96,7.165,6.875,7.1,330285.0
2016-10-04,7.12,7.15,6.965,7.0,318347.0
2016-10-05,7.115,7.225,7.065,7.2,389110.0
2016-10-06,7.235,7.325,7.165,7.27,285800.0
2016-10-07,7.32,7.32,7.15,7.165,156576.0
2016-10-11,7.27,7.285,7.17,7.27,304264.0
2016-10-12,7.26,7.275,7.135,7.15,171070.0
2016-10-13,7.115,7.22,7.01,7.205,196619.0
2016-10-14,7.235,7.235,7.135,7.185,99378.0
2016-10-17,7.17,7.18,6.995,7.095,147251.0
2016-10-18,7.15,7.19,7.035,7.045,126347.0
2016-10-19,7.08,7.235,7.08,7.2,382683.0
2016-10-20,7.115,7.3,7.09,7.28,160176.0
2016-10-21,7.245,7.275,7.19,7.245,120604.0
2016-10-24,7.265,7.375,7.16,7.175,262248.0
2016-10-25,7.12,7.285,7.12,7.21,211209.0
2016-10-26,7.155,7.3,7.125,7.16,197561.0
2016-10-27,7.205,7.315,7.19,7.21,121991.0
2016-10-28,7.2,7.245,7.05,7.075,147782.0
2016-10-31,7.05,7.065,6.9,6.925,207995.0
2016-11-01,6.995,7.15,6.965,7.145,150001.0
2016-11-02,7.06,7.075,6.72,7.025,441853.0
2016-11-03,7.04,7.045,6.825,6.88,154003.0
2016-11-04,6.84,6.84,6.6,6.645,316809.0
2016-11-07,6.765,6.81,6.665,6.785,186512.0
2016-11-08,6.76,6.81,6.675,6.755,203275.0
2016-11-09,6.735,6.815,6.68,6.715,516913.0
2016-11-10,6.69,6.855,6.69,6.73,200167.0
2016-11-11,6.685,6.69,6.565,6.645,372607.0
2016-11-14,6.595,6.63,6.485,6.6,197061.0
2016-11-15,6.485,6.835,6.485,6.825,168583.0
2016-11-16,6.775,6.855,6.71,6.76,171237.0
2016-11-17,6.795,6.85,6.675,6.68,189102.0
2016-11-18,6.7,6.78,6.66,6.7,96345.0
2016-11-21,6.825,6.985,6.765,6.885,195082.0
2016-11-22,6.855,7.0,6.76,6.88,149555.0
2016-11-23,6.815,6.945,6.815,6.925,111981.0
2016-11-24,6.9,6.94,6.87,6.905,125801.0
2016-11-25,6.895,6.9,6.77,6.77,298041.0
2016-11-28,6.82,6.89,6.675,6.695,151177.0
2016-11-29,6.605,6.61,6.44,6.495,158350.0
2016-11-30,6.88,7.425,6.845,7.355,570779.0
2016-12-01,7.44,7.735,7.42,7.53,407188.0
2016-12-02,7.525,7.62,7.48,7.605,345888.0
2016-12-05,7.695,7.725,7.645,7.71,299594.0
2016-12-06,7.62,7.715,7.59,7.71,275817.0
2016-12-07,7.71,7.77,7.68,7.75,270058.0
2016-12-08,7.765,7.92,7.74,7.9,273067.0
2016-12-09,7.91,8.025,7.865,7.985,285059.0
2016-12-12,8.16,8.355,7.94,7.96,750553.0
2016-12-13,8.0,8.145,7.925,8.055,355623.0
2016-12-14,7.98,8.025,7.76,7.77,403032.0
2016-12-15,7.715,7.885,7.685,7.865,522622.0
2016-12-16,7.85,7.885,7.705,7.795,244111.0
2016-12-19,7.77,7.875,7.725,7.785,166254.0
2016-12-20,7.84,7.84,7.66,7.66,143207.0
2016-12-21,7.74,7.815,7.66,7.69,183122.0
2016-12-22,7.71,7.78,7.605,7.645,192673.0
2016-12-23,7.635,7.67,7.505,7.59,79642.0
2016-12-28,7.65,7.745,7.625,7.675,78910.0
2016-12-29,7.645,7.735,7.63,7.705,95424.0
2016-12-30,7.675,7.95,7.675,7.835,144960.0
2017-01-03,7.92,7.95,7.73,7.805,167738.0
2017-01-04,7.79,7.805,7.675,7.69,148444.0
2017-01-05,7.75,7.775,7.575,7.62,115690.0
2017-01-06,7.655,7.685,7.5,7.62,134372.0
2017-01-09,7.58,7.58,7.37,7.39,197520.0
2017-01-10,7.42,7.465,7.33,7.345,166014.0
2017-01-11,7.4,7.4,7.295,7.34,236748.0
2017-01-12,7.39,7.475,7.335,7.465,292650.0
2017-01-13,7.465,7.655,7.41,7.635,272515.0
2017-01-16,7.685,7.685,7.4,7.445,149849.0
2017-01-17,7.515,7.625,7.475,7.58,196225.0
2017-01-18,7.575,7.575,7.47,7.5,447532.0
2017-01-19,7.52,7.575,7.48,7.535,145025.0
2017-01-20,7.6,7.615,7.53,7.58,210257.0
2017-01-23,7.54,7.575,7.26,7.285,205866.0
2017-01-24,7.33,7.495,7.295,7.445,1182957.0
2017-01-25,7.475,7.575,7.41,7.565,244851.0
2017-01-26,7.58,7.595,7.445,7.5,239955.0
2017-01-27,7.505,7.505,7.31,7.41,552779.0
2017-01-30,7.365,7.425,7.12,7.16,264406.0
2017-01-31,7.155,7.19,7.065,7.165,96063.0
2017-02-01,7.165,7.235,7.08,7.17,253236.0
2017-02-02,7.17,7.235,7.125,7.22,118401.0
2017-02-03,7.235,7.285,7.14,7.17,259463.0
2017-02-06,7.155,7.17,6.96,6.985,159716.0
2017-02-07,6.96,7.01,6.875,6.97,203037.0
2017-02-08,6.92,6.985,6.775,6.965,340837.0
2017-02-09,7.035,7.285,7.035,7.265,491704.0
2017-02-10,7.34,7.375,7.215,7.27,389633.0
2017-02-13,7.23,7.32,7.165,7.295,165171.0
2017-02-14,7.425,7.425,7.21,7.32,181069.0
2017-02-15,7.34,7.37,7.235,7.3,290738.0
2017-02-16,7.36,7.445,7.3,7.415,174699.0
2017-02-17,7.4,7.49,7.345,7.475,164490.0
2017-02-21,7.52,7.65,7.48,7.63,232802.0
2017-02-22,7.585,7.59,7.415,7.515,156049.0
2017-02-23,7.55,7.64,7.515,7.555,236245.0
2017-02-24,7.575,7.575,7.33,7.39,199372.0
2017-02-27,7.395,7.525,7.33,7.525,203877.0
2017-02-28,7.495,7.59,7.39,7.57,319514.0
2017-03-01,7.595,7.75,7.5,7.64,263320.0
2017-03-02,7.59,7.59,7.44,7.48,248016.0
2017-03-03,7.65,7.915,7.65,7.89,707441.0
2017-03-06,7.89,8.17,7.77,8.14,312948.0
2017-03-07,8.145,8.2,8.07,8.135,302502.0
2017-03-08,8.115,8.115,7.695,7.79,547590.0
2017-03-09,7.715,7.85,7.545,7.665,538507.0
2017-03-10,7.7,7.86,7.645,7.715,503550.0
2017-03-13,7.715,7.78,7.635,7.73,146008.0
2017-03-14,7.64,7.64,7.35,7.435,441338.0
2017-03-15,7.52,7.72,7.45,7.68,264223.0
2017-03-16,7.68,7.74,7.63,7.665,130957.0
2017-03-17,7.68,7.745,7.62,7.67,166989.0
2017-03-20,7.655,7.655,7.47,7.545,121957.0
2017-03-21,7.555,7.665,7.39,7.425,95843.0
2017-03-22,7.335,7.385,7.2,7.325,243244.0
2017-03-23,7.32,7.435,7.28,7.385,179603.0
2017-03-24,7.425,7.425,7.3,7.365,133128.0
2017-03-27,7.24,7.35,7.19,7.28,258566.0
2017-03-28,7.295,7.47,7.295,7.425,381137.0
2017-03-29,7.535,7.71,7.425,7.675,253339.0
2017-03-30,7.675,7.715,7.515,7.535,172182.0
2017-03-31,7.53,7.565,7.45,7.525,98796.0
2017-04-03,7.485,7.585,7.405,7.435,116155.0
2017-04-04,7.465,7.605,7.425,7.57,143479.0
2017-04-05,7.62,7.645,7.435,7.57,279519.0
2017-04-06,7.63,7.67,7.55,7.575,85142.0
2017-04-07,7.595,7.62,7.53,7.575,92388.0
2017-04-10,7.605,7.935,7.58,7.845,345740.0
2017-04-11,7.83,7.87,7.755,7.83,224844.0
2017-04-12,7.835,7.925,7.785,7.8,190680.0
2017-04-13,7.79,7.915,7.695,7.71,209592.0
2017-04-17,7.73,7.86,7.675,7.82,161023.0
2017-04-18,7.77,7.98,7.73,7.805,555367.0
2017-04-19,7.865,7.88,7.685,7.73,276229.0
2017-04-20,7.735,7.83,7.705,7.75,237054.0
2017-04-21,7.735,7.8,7.645,7.67,240989.0
2017-04-24,7.725,7.855,7.66,7.695,299814.0
2017-04-25,7.695,7.85,7.695,7.815,164633.0
2017-04-26,7.765,7.92,7.755,7.78,238495.0
2017-04-27,7.735,7.765,7.495,7.595,345433.0
2017-04-28,7.65,7.71,7.575,7.595,496672.0
2017-05-01,7.595,7.605,7.5,7.545,82532.0
2017-05-02,7.555,7.63,7.485,7.485,154110.0
2017-05-03,7.485,7.545,7.435,7.45,120017.0
2017-05-04,7.395,7.4,7.105,7.215,316247.0
2017-05-05,7.21,7.395,7.175,7.395,190690.0
2017-05-08,7.38,7.46,7.38,7.455,97114.0
2017-05-09,7.4,7.45,7.27,7.29,157426.0
2017-05-10,7.36,7.55,7.245,7.53,276568.0
2017-05-11,7.675,7.915,7.665,7.815,557259.0
2017-05-12,7.875,7.895,7.82,7.83,196112.0
2017-05-15,7.905,7.925,7.785,7.85,125763.0
2017-05-16,7.895,7.9,7.79,7.845,162859.0
2017-05-17,7.815,7.9,7.665,7.68,168924.0
2017-05-18,7.615,7.705,7.575,7.62,116025.0
2017-05-19,7.68,7.96,7.68,7.945,165128.0
2017-05-23,7.95,8.05,7.83,7.83,92675.0
2017-05-24,7.83,7.86,7.73,7.8,198279.0
2017-05-25,7.715,7.92,7.57,7.625,188472.0
2017-05-26,7.675,7.705,7.58,7.62,67689.0
2017-05-29,7.595,7.645,7.58,7.58,50988.0
2017-05-30,7.56,7.56,7.355,7.44,210258.0
2017-05-31,7.31,7.315,7.23,7.265,285477.0
2017-06-01,7.32,7.455,7.25,7.35,276152.0
2017-06-02,7.315,7.33,7.225,7.28,247971.0
2017-06-05,7.225,7.3,7.17,7.225,208740.0
2017-06-06,7.18,7.44,7.18,7.425,236825.0
2017-06-07,7.38,7.49,7.175,7.305,209251.0
2017-06-08,7.285,7.395,7.225,7.28,96664.0
2017-06-09,7.285,7.42,7.26,7.3,339105.0
2017-06-12,7.405,7.425,7.215,7.24,116689.0
2017-06-13,7.23,7.365,7.185,7.345,60413.0
2017-06-14,7.365,7.365,7.03,7.06,269715.0
2017-06-15,7.055,7.115,6.845,6.915,244691.0
2017-06-16,6.905,6.99,6.845,6.99,107827.0
2017-06-19,6.97,7.015,6.89,6.91,273016.0
2017-06-20,6.82,6.86,6.725,6.8,369909.0
2017-06-21,6.755,7.025,6.755,6.92,300588.0
2017-06-22,6.95,7.055,6.925,7.015,343221.0
2017-06-23,7.05,7.195,6.955,7.18,254011.0
2017-06-26,7.19,7.19,6.99,7.165,193795.0
2017-06-27,7.175,7.255,7.145,7.215,166566.0
2017-06-28,7.175,7.425,7.13,7.395,226594.0
2017-06-29,7.405,7.47,7.325,7.365,175588.0
2017-06-30,7.405,7.425,7.3,7.365,152191.0
2017-07-04,7.49,7.5,7.4,7.415,64851.0
2017-07-05,7.365,7.41,7.305,7.34,263186.0
2017-07-06,7.37,7.425,7.24,7.285,334864.0
2017-07-07,7.195,7.195,7.06,7.13,147375.0
2017-07-10,7.1,7.285,7.085,7.26,145464.0
2017-07-11,7.32,7.385,7.19,7.385,260278.0
2017-07-12,7.485,7.535,7.41,7.5,237524.0
2017-07-13,7.5,7.54,7.415,7.49,169687.0
2017-07-14,7.49,7.59,7.45,7.5,162004.0
2017-07-17,7.57,7.575,7.48,7.54,213381.0
2017-07-18,7.605,7.625,7.53,7.55,124110.0
2017-07-19,7.52,7.875,7.52,7.865,261546.0
2017-07-20,7.9,7.9,7.78,7.795,129396.0
2017-07-21,7.76,7.845,7.745,7.835,148929.0
2017-07-24,7.82,7.9,7.785,7.87,189558.0
2017-07-25,7.9,8.11,7.89,8.01,234206.0
2017-07-26,8.02,8.155,8.005,8.015,176819.0
2017-07-27,8.05,8.125,8.005,8.085,100988.0
2017-07-28,8.055,8.155,8.055,8.09,161240.0
2017-07-31,8.055,8.095,7.93,8.055,110098.0
2017-08-01,8.015,8.06,7.92,7.94,106364.0
2017-08-02,7.94,8.03,7.9,7.98,113169.0
2017-08-03,8.015,8.04,7.86,7.89,145053.0
2017-08-04,7.885,8.025,7.755,7.985,198896.0
2017-08-08,7.955,8.02,7.845,8.0,91009.0
2017-08-09,7.88,8.045,7.88,8.005,263766.0
2017-08-10,8.07,8.19,7.96,8.02,634455.0
2017-08-11,8.04,8.07,7.925,7.955,287768.0
2017-08-14,7.98,7.995,7.84,7.86,161704.0
2017-08-15,7.815,7.85,7.775,7.8,214345.0
2017-08-16,7.81,7.935,7.795,7.84,298332.0
2017-08-17,7.755,7.935,7.755,7.84,206718.0
2017-08-18,7.855,7.91,7.81,7.835,119715.0
2017-08-21,7.85,7.895,7.76,7.85,141921.0
2017-08-22,7.85,7.93,7.83,7.885,139474.0
2017-08-23,7.885,7.93,7.795,7.925,155171.0
2017-08-24,7.875,7.93,7.875,7.9,92182.0
2017-08-25,7.915,7.93,7.9,7.925,56738.0
2017-08-28,7.92,7.93,7.665,7.685,105115.0
2017-08-29,7.67,7.71,7.535,7.685,219911.0
2017-08-30,7.67,7.715,7.615,7.67,145788.0
2017-08-31,7.705,7.96,7.7,7.945,430395.0
2017-09-01,7.96,8.06,7.905,7.995,335870.0
2017-09-05,8.045,8.09,7.97,8.09,1269801.0
2017-09-06,8.115,8.175,8.045,8.13,303645.0
2017-09-07,8.06,8.125,8.045,8.07,158777.0
2017-09-08,8.055,8.085,7.92,7.96,157069.0
2017-09-11,7.905,8.01,7.865,7.99,231352.0
2017-09-12,8.01,8.08,7.99,8.01,174110.0
2017-09-13,8.045,8.185,8.0,8.175,354605.0
2017-09-14,8.175,8.33,8.13,8.18,416802.0
2017-09-15,8.205,8.21,8.045,8.045,204220.0
2017-09-18,8.045,8.255,8.045,8.25,182791.0
2017-09-19,8.24,8.295,8.155,8.215,107698.0
2017-09-20,8.25,8.325,8.2,8.32,235039.0
2017-09-21,8.28,8.46,8.24,8.445,167245.0
2017-09-22,8.415,8.47,8.39,8.42,119235.0
2017-09-25,8.495,8.595,8.425,8.585,224989.0
2017-09-26,8.56,8.59,8.43,8.55,103358.0
2017-09-27,8.585,8.615,8.465,8.555,220193.0
2017-09-28,8.585,8.63,8.535,8.555,142193.0
2017-09-29,8.555,8.57,8.405,8.41,146557.0
2017-10-02,8.345,8.465,8.27,8.39,137094.0
2017-10-03,8.325,8.43,8.325,8.37,102212.0
2017-10-04,8.315,8.505,8.315,8.445,141689.0
2017-10-05,8.45,8.64,8.45,8.61,188770.0
2017-10-06,8.54,8.585,8.475,8.535,176828.0
2017-10-10,8.57,8.575,8.375,8.38,168387.0
2017-10-11,8.38,8.51,8.375,8.48,180754.0
2017-10-12,8.47,8.53,8.39,8.41,180732.0
2017-10-13,8.5,8.68,8.46,8.515,277960.0
2017-10-16,8.57,8.585,8.48,8.52,113717.0
2017-10-17,8.5,8.54,8.445,8.505,150283.0
2017-10-18,8.52,8.55,8.43,8.505,223384.0
2017-10-19,8.45,8.49,8.405,8.425,85533.0
2017-10-20,8.445,8.49,8.375,8.43,89013.0
2017-10-23,8.42,8.505,8.38,8.385,108816.0
2017-10-24,8.405,8.42,8.29,8.29,154891.0
2017-10-25,8.295,8.295,8.115,8.265,245287.0
2017-10-26,8.285,8.375,8.215,8.365,201040.0
2017-10-27,8.355,8.67,8.315,8.66,229956.0
2017-10-30,8.67,8.855,8.67,8.835,196687.0
2017-10-31,8.83,9.07,8.665,9.03,219300.0
2017-11-01,9.135,9.245,9.07,9.105,240347.0
2017-11-02,9.1,9.165,8.99,9.005,230169.0
2017-11-03,8.995,9.065,8.98,9.025,189166.0
2017-11-06,9.095,9.39,9.025,9.26,161593.0
2017-11-07,9.22,9.265,9.155,9.185,607567.0
2017-11-08,9.11,9.21,9.02,9.065,191960.0
2017-11-09,9.07,9.205,8.98,9.045,167911.0
2017-11-10,9.025,9.235,9.025,9.18,224360.0
2017-11-13,9.235,9.36,9.145,9.195,239969.0
2017-11-14,9.1,9.175,8.775,8.78,213124.0
2017-11-15,8.72,8.895,8.36,8.835,279806.0
2017-11-16,8.815,8.87,8.625,8.635,365350.0
2017-11-17,8.75,8.835,8.62,8.655,531764.0
2017-11-20,8.65,8.665,8.535,8.61,442424.0
2017-11-21,8.63,8.655,8.51,8.55,363313.0
2017-11-22,8.585,8.635,8.51,8.51,349144.0
2017-11-23,8.475,8.62,8.47,8.57,179698.0
2017-11-24,8.545,8.6,8.46,8.47,312855.0
2017-11-27,8.46,8.54,8.395,8.45,221960.0
2017-11-28,8.43,8.53,8.42,8.42,145401.0
2017-11-29,8.425,8.53,8.325,8.465,344234.0
2017-11-30,8.5,8.745,8.49,8.74,252695.0
2017-12-01,8.76,8.855,8.67,8.725,325622.0
2017-12-04,8.74,8.75,8.52,8.535,267986.0
2017-12-05,8.53,8.63,8.5,8.515,243623.0
2017-12-06,8.5,8.515,8.21,8.21,334827.0
2017-12-07,8.21,8.305,8.21,8.24,263612.0
2017-12-08,8.32,8.325,8.15,8.165,373450.0
2017-12-11,8.18,8.22,8.12,8.2,190705.0
2017-12-12,8.225,8.28,8.01,8.09,170244.0
2017-12-13,8.085,8.105,7.98,8.04,149451.0
2017-12-14,8.01,8.08,7.97,7.995,144369.0
2017-12-15,8.03,8.05,7.95,7.95,215892.0
2017-12-18,7.91,8.13,7.91,8.035,131849.0
2017-12-19,8.07,8.085,7.99,8.045,234778.0
2017-12-20,8.055,8.18,7.97,8.15,125008.0
2017-12-21,8.16,8.185,8.095,8.14,264343.0
2017-12-22,8.14,8.15,8.045,8.065,209376.0
2017-12-27,8.095,8.105,8.04,8.07,280891.0
2017-12-28,8.14,8.15,8.08,8.095,287155.0
2017-12-29,8.095,8.125,8.055,8.095,130990.0
2018-01-02,8.145,8.18,8.08,8.115,380054.0
2018-01-03,8.125,8.495,8.125,8.345,551330.0
2018-01-04,8.385,8.385,8.22,8.225,224568.0
2018-01-05,8.185,8.215,8.08,8.115,228269.0
2018-01-08,8.125,8.205,8.01,8.16,359341.0
2018-01-09,8.17,8.32,8.105,8.12,349480.0
2018-01-10,8.16,8.24,8.05,8.07,292587.0
2018-01-11,8.205,8.445,8.085,8.365,632336.0
2018-01-12,8.355,8.485,8.32,8.39,251496.0
2018-01-15,8.43,8.46,8.415,8.425,86306.0
2018-01-16,8.45,8.47,8.33,8.37,192384.0
2018-01-17,8.395,8.56,8.375,8.52,254047.0
2018-01-18,8.505,8.505,8.315,8.32,282176.0
2018-01-19,8.27,8.275,8.16,8.255,284063.0
2018-01-22,8.255,8.47,8.255,8.415,259993.0
2018-01-23,8.48,8.48,8.29,8.34,286623.0
2018-01-24,8.355,8.355,8.22,8.28,221020.0
2018-01-25,8.33,8.365,8.22,8.24,317096.0
2018-01-26,8.27,8.27,8.145,8.205,221398.0
2018-01-29,8.155,8.19,8.075,8.09,187092.0
2018-01-30,8.07,8.12,7.82,7.845,417045.0
2018-01-31,7.815,7.855,7.71,7.775,299723.0
2018-02-01,7.715,7.82,7.66,7.72,201132.0
2018-02-02,7.64,7.72,7.48,7.67,429728.0
2018-02-05,7.535,7.685,7.52,7.55,200145.0
2018-02-06,7.5,7.68,7.425,7.555,294725.0
2018-02-07,7.555,7.675,7.405,7.5,307163.0
2018-02-08,7.485,7.53,7.28,7.32,279737.0
2018-02-09,7.23,7.365,7.08,7.31,228944.0
2018-02-12,7.35,7.485,7.315,7.41,214759.0
2018-02-13,7.375,7.43,7.27,7.315,128927.0
2018-02-14,7.275,7.44,7.22,7.34,336654.0
2018-02-15,7.355,7.405,7.19,7.345,207240.0
2018-02-16,7.31,7.425,7.2,7.32,170986.0
2018-02-20,7.32,7.415,7.305,7.32,225385.0
2018-02-21,7.3,7.45,7.275,7.39,177532.0
2018-02-22,7.415,7.555,7.37,7.425,142203.0
2018-02-23,7.46,7.535,7.425,7.525,180107.0
2018-02-26,7.54,7.605,7.455,7.53,122360.0
2018-02-27,7.53,7.625,7.475,7.49,281953.0
2018-02-28,7.535,7.535,7.275,7.28,236064.0
2018-03-01,7.26,7.28,6.995,7.06,251217.0
2018-03-02,7.035,7.175,6.985,7.035,253482.0
2018-03-05,7.035,7.175,7.025,7.115,133000.0
2018-03-06,7.165,7.175,7.055,7.08,112080.0
2018-03-07,7.055,7.1,6.835,6.865,267185.0
2018-03-08,6.88,6.91,6.8,6.885,133369.0
2018-03-09,6.95,7.2,6.95,7.16,356564.0
2018-03-12,7.335,7.415,7.2,7.25,303422.0
2018-03-13,7.275,7.295,7.125,7.205,233121.0
2018-03-14,7.24,7.275,7.165,7.23,150054.0
2018-03-15,7.24,7.315,7.16,7.2,109106.0
2018-03-16,7.18,7.37,7.18,7.23,193883.0
2018-03-19,7.23,7.24,7.03,7.045,139908.0
2018-03-20,7.085,7.23,7.085,7.16,390507.0
2018-03-21,7.2,7.53,7.16,7.49,332984.0
2018-03-22,7.425,7.425,7.295,7.335,298062.0
2018-03-23,7.38,7.475,7.245,7.285,297070.0
2018-03-26,7.355,7.38,7.145,7.355,300775.0
2018-03-27,7.37,7.39,7.12,7.145,301531.0
2018-03-28,7.135,7.145,6.99,7.025,127081.0
2018-03-29,7.05,7.215,7.025,7.2,106556.0
2018-04-02,7.195,7.195,6.885,6.97,344047.0
2018-04-03,7.005,7.15,6.975,7.135,216376.0
2018-04-04,7.045,7.2,6.945,7.185,200660.0
2018-04-05,7.195,7.565,7.13,7.53,190326.0
2018-04-06,7.475,7.575,7.3,7.345,172990.0
2018-04-09,7.395,7.495,7.255,7.265,148320.0
2018-04-10,7.41,7.955,7.375,7.85,349469.0
2018-04-11,7.835,7.93,7.725,7.76,190580.0
2018-04-12,7.775,7.82,7.695,7.785,126928.0
2018-04-13,7.865,7.865,7.69,7.79,179371.0
2018-04-16,7.815,7.82,7.515,7.565,340260.0
2018-04-17,7.565,7.61,7.5,7.5,240913.0
2018-04-18,7.55,7.815,7.515,7.71,458823.0
2018-04-19,7.74,7.88,7.645,7.74,207476.0
2018-04-20,7.725,7.83,7.67,7.815,240346.0
2018-04-23,7.73,8.02,7.73,8.0,253441.0
2018-04-24,8.04,8.09,7.795,7.855,472472.0
2018-04-25,7.83,7.94,7.795,7.885,249778.0
2018-04-26,7.93,7.94,7.765,7.81,126280.0
2018-04-27,7.8,7.845,7.665,7.67,109553.0
2018-04-30,7.65,7.775,7.6,7.615,235333.0
2018-05-01,7.605,7.72,7.58,7.64,188636.0
2018-05-02,7.635,7.77,7.615,7.68,362891.0
2018-05-03,7.62,7.685,7.48,7.485,149175.0
2018-05-04,7.485,7.6,7.38,7.51,391711.0
2018-05-07,7.6,7.8,7.52,7.57,262482.0
2018-05-08,7.61,7.61,7.38,7.475,359263.0
2018-05-09,7.575,7.67,7.5,7.54,364000.0
2018-05-10,7.725,7.805,7.57,7.77,488841.0
2018-05-11,7.775,8.04,7.745,7.855,562188.0
2018-05-14,7.89,8.03,7.8,7.92,317578.0
2018-05-15,7.925,7.985,7.8,7.94,301069.0
2018-05-16,7.895,7.96,7.87,7.94,205316.0
2018-05-17,7.95,8.145,7.915,8.1,266749.0
2018-05-18,8.13,8.135,8.015,8.085,283732.0
2018-05-22,8.16,8.2,7.875,7.92,229680.0
2018-05-23,7.88,7.925,7.705,7.725,193415.0
2018-05-24,7.67,7.69,7.55,7.61,223103.0
2018-05-25,7.57,7.57,7.32,7.36,320399.0
2018-05-28,7.305,7.38,7.255,7.255,126946.0
2018-05-29,7.265,7.32,7.225,7.255,187642.0
2018-05-30,7.28,7.48,7.26,7.36,556050.0
2018-05-31,7.32,7.365,7.165,7.18,331298.0
2018-06-01,7.18,7.31,7.08,7.09,236464.0
2018-06-04,7.1,7.145,7.045,7.1,20000.0
2018-06-05,7.08,7.145,6.99,7.0,891699.0
2018-06-06,7.045,7.26,7.015,7.25,458581.0
2018-06-07,7.285,7.37,7.23,7.285,367027.0
2018-06-08,7.245,7.285,7.125,7.195,157928.0
2018-06-11,7.185,7.235,7.11,7.2,313296.0
2018-06-12,7.2,7.235,7.13,7.2,719241.0
2018-06-13,7.2,7.245,7.12,7.19,241958.0
2018-06-14,7.19,7.2,7.11,7.16,418774.0
2018-06-15,7.16,7.165,7.06,7.12,273567.0
2018-06-18,7.1,7.265,7.09,7.225,119119.0
2018-06-19,7.165,7.28,7.115,7.22,303902.0
2018-06-20,7.255,7.285,7.145,7.16,261821.0
2018-06-21,7.16,7.185,7.08,7.1,594378.0
2018-06-22,7.22,7.39,7.205,7.38,541200.0
2018-06-25,7.365,7.37,7.21,7.23,160610.0
2018-06-26,7.26,7.38,7.22,7.33,357434.0
2018-06-27,7.4,7.58,7.4,7.415,602969.0
2018-06-28,7.44,7.46,7.275,7.29,270619.0
2018-06-29,7.295,7.38,7.22,7.32,183276.0
2018-07-03,7.33,7.405,7.165,7.2,398856.0
2018-07-04,7.2,7.31,7.19,7.305,121291.0
2018-07-05,7.32,7.345,7.24,7.295,236624.0
2018-07-06,7.31,7.39,7.265,7.275,327982.0
2018-07-09,7.315,7.385,7.285,7.325,241636.0
2018-07-10,7.37,7.53,7.355,7.44,432124.0
2018-07-11,7.385,7.545,7.16,7.25,475641.0
2018-07-12,7.28,7.375,7.185,7.34,318625.0
2018-07-13,7.35,7.41,7.285,7.35,208789.0
2018-07-16,7.255,7.315,7.195,7.23,173444.0
2018-07-17,7.21,7.265,7.175,7.25,191920.0
2018-07-18,7.195,7.29,7.185,7.255,129294.0
2018-07-19,7.26,7.345,7.21,7.285,201507.0
2018-07-20,7.285,7.285,7.16,7.22,196297.0
2018-07-23,7.255,7.26,7.145,7.185,592295.0
2018-07-24,7.165,7.22,7.13,7.185,551895.0
2018-07-25,7.2,7.255,7.175,7.24,792974.0
2018-07-26,7.23,7.35,7.2,7.34,209349.0
2018-07-27,7.32,7.335,7.175,7.18,285400.0
2018-07-30,7.22,7.315,7.215,7.23,110542.0
2018-07-31,7.215,7.295,7.125,7.28,1123409.0
2018-08-01,7.22,7.255,7.135,7.215,172096.0
2018-08-02,7.16,7.205,7.12,7.18,431394.0
2018-08-03,7.08,7.155,7.03,7.12,770029.0
2018-08-07,7.125,7.185,7.06,7.085,346877.0
2018-08-08,7.08,7.08,6.935,6.995,331029.0
2018-08-09,6.99,7.06,6.975,7.015,148107.0
2018-08-10,7.01,7.085,6.895,7.015,416538.0
2018-08-13,7.015,7.12,6.975,7.08,141091.0
2018-08-14,7.11,7.215,7.085,7.145,243147.0
2018-08-15,7.145,7.15,6.87,6.905,467281.0
2018-08-16,6.935,7.075,6.89,7.06,211994.0
2018-08-17,7.07,7.115,7.01,7.115,200332.0
2018-08-20,7.11,7.16,7.11,7.115,148118.0
2018-08-21,7.155,7.27,7.135,7.19,187364.0
2018-08-22,7.245,7.31,7.23,7.245,142733.0
2018-08-23,7.24,7.27,7.19,7.23,87250.0
2018-08-24,7.28,7.32,7.205,7.235,120031.0
2018-08-27,7.255,7.285,7.19,7.22,216254.0
2018-08-28,7.22,7.22,7.175,7.19,137093.0
2018-08-29,7.205,7.205,7.115,7.15,171460.0
2018-08-30,7.13,7.145,6.98,7.04,198257.0
2018-08-31,7.04,7.085,6.995,7.005,108086.0
2018-09-04,7.015,7.14,6.76,6.775,429737.0
2018-09-05,6.77,6.77,6.55,6.645,339642.0
2018-09-06,6.67,6.73,6.55,6.62,630380.0
2018-09-07,6.56,6.83,6.535,6.795,241052.0
2018-09-10,6.825,6.85,6.735,6.755,270548.0
2018-09-11,6.755,6.775,6.67,6.745,275376.0
2018-09-12,6.785,6.84,6.735,6.775,118207.0
2018-09-13,6.785,6.815,6.705,6.77,105928.0
2018-09-14,6.765,6.765,6.695,6.715,210393.0
2018-09-17,6.73,6.73,6.675,6.695,113395.0
2018-09-18,6.705,6.76,6.665,6.675,182891.0
2018-09-19,6.68,6.815,6.675,6.74,203653.0
2018-09-20,6.765,6.79,6.535,6.58,338894.0
2018-09-21,6.57,6.74,6.57,6.675,134452.0
2018-09-24,6.71,6.88,6.71,6.79,217693.0
2018-09-25,6.85,6.9,6.745,6.745,163290.0
2018-09-26,6.73,6.78,6.6,6.63,203349.0
2018-09-27,6.675,6.715,6.64,6.695,157820.0
2018-09-28,6.69,6.815,6.66,6.665,249002.0
2018-10-01,6.73,6.81,6.625,6.64,313786.0
2018-10-02,6.67,6.67,6.545,6.6,1172633.0
2018-10-03,6.635,6.885,6.625,6.87,321273.0
2018-10-04,6.855,6.93,6.715,6.73,214650.0
2018-10-05,6.715,6.725,6.585,6.6,200564.0
2018-10-09,6.575,6.61,6.53,6.545,312354.0
2018-10-10,6.53,6.55,6.355,6.44,452107.0
2018-10-11,6.36,6.44,6.31,6.37,563690.0
2018-10-12,6.445,6.445,6.27,6.335,327211.0
2018-10-15,6.35,6.365,6.28,6.31,241519.0
2018-10-16,6.325,6.395,6.295,6.395,350149.0
2018-10-17,6.37,6.37,6.3,6.3,297917.0
2018-10-18,6.265,6.28,6.155,6.215,372159.0
2018-10-19,6.23,6.275,6.185,6.245,207355.0
2018-10-22,6.255,6.265,6.195,6.23,155676.0
2018-10-23,6.095,6.145,5.94,6.14,376376.0
2018-10-24,6.175,6.175,5.925,5.945,538635.0
2018-10-25,6.02,6.02,5.88,5.895,260226.0
2018-10-26,5.87,5.955,5.76,5.89,296106.0
2018-10-29,5.895,5.925,5.695,5.75,317808.0
2018-10-30,5.715,5.765,5.635,5.75,430239.0
2018-10-31,5.79,5.91,5.775,5.82,277142.0
2018-11-01,5.835,5.94,5.795,5.805,411223.0
2018-11-02,5.805,5.825,5.57,5.6,331296.0
2018-11-05,5.655,5.81,5.655,5.75,393636.0
2018-11-06,5.765,5.805,5.69,5.75,218552.0
2018-11-07,5.81,5.92,5.79,5.885,256237.0
2018-11-08,5.89,5.91,5.715,5.715,240710.0
2018-11-09,5.65,5.715,5.535,5.705,352390.0
2018-11-12,5.745,5.75,5.655,5.695,341287.0
2018-11-13,5.675,5.69,5.62,5.66,495561.0
2018-11-14,5.66,5.74,5.415,5.505,585818.0
2018-11-15,5.475,5.565,5.395,5.485,849469.0
2018-11-16,5.48,5.515,5.3,5.395,539827.0
2018-11-19,5.385,5.48,5.305,5.465,311051.0
2018-11-20,5.42,5.45,5.325,5.39,401000.0
2018-11-21,5.445,5.66,5.425,5.545,328868.0
2018-11-22,5.545,5.595,5.5,5.565,194645.0
2018-11-23,5.51,5.525,5.35,5.42,361548.0
2018-11-26,5.425,5.5,5.305,5.34,262201.0
2018-11-27,5.33,5.38,5.175,5.18,454446.0
2018-11-28,5.155,5.26,5.135,5.21,357654.0
2018-11-29,5.225,5.315,5.195,5.28,347536.0
2018-11-30,5.235,5.24,5.095,5.22,409595.0
2018-12-03,5.345,5.455,5.31,5.385,352487.0
2018-12-04,5.385,5.4,5.32,5.365,446616.0
2018-12-05,5.38,5.49,5.355,5.395,209605.0
2018-12-06,5.365,5.38,5.21,5.27,585602.0
2018-12-07,5.405,5.47,5.295,5.335,485295.0
2018-12-10,5.29,5.29,5.165,5.18,462425.0
2018-12-11,5.21,5.27,5.095,5.165,450647.0
2018-12-12,5.22,5.315,5.11,5.125,368077.0
2018-12-13,5.145,5.255,5.025,5.185,477295.0
2018-12-14,5.145,5.21,5.03,5.04,349153.0
2018-12-17,5.035,5.085,4.85,4.855,404717.0
2018-12-18,4.84,4.89,4.705,4.79,459583.0
2018-12-19,4.74,5.01,4.74,4.935,468438.0
2018-12-20,4.81,4.995,4.77,4.795,457830.0
2018-12-21,4.805,4.88,4.745,4.825,396984.0
2018-12-24,4.715,4.825,4.65,4.66,225809.0
2018-12-27,4.865,4.885,4.685,4.82,360538.0
2018-12-28,4.84,5.0,4.83,4.915,288751.0
2018-12-31,4.97,5.08,4.93,5.04,210628.0
2019-01-02,5.015,5.22,4.915,5.15,315234.0
2019-01-03,5.185,5.26,5.04,5.22,1633345.0
2019-01-04,5.33,5.33,5.195,5.24,225648.0
2019-01-07,5.23,5.23,5.04,5.165,482502.0
2019-01-08,5.205,5.245,5.05,5.13,639750.0
2019-01-09,5.185,5.24,5.015,5.125,462678.0
2019-01-10,5.11,5.285,5.05,5.265,321166.0
2019-01-11,5.25,5.285,5.155,5.195,421504.0
2019-01-14,5.195,5.29,5.19,5.285,317628.0
2019-01-15,5.325,5.47,5.3,5.41,404186.0
2019-01-16,5.425,5.455,5.305,5.425,385239.0
2019-01-17,5.415,5.49,5.38,5.46,203242.0
2019-01-18,5.47,5.55,5.39,5.425,284573.0
2019-01-21,5.425,5.55,5.415,5.53,181289.0
2019-01-22,5.485,5.485,5.355,5.375,358808.0
2019-01-23,5.38,5.43,5.21,5.26,346657.0
2019-01-24,5.26,5.46,5.235,5.415,268911.0
2019-01-25,5.425,5.455,5.36,5.43,231725.0
2019-01-28,5.425,5.455,5.345,5.415,192121.0
2019-01-29,5.455,5.57,5.455,5.53,245863.0
2019-01-30,5.57,5.61,5.52,5.575,178451.0
2019-01-31,5.645,5.65,5.44,5.46,349245.0
2019-02-01,5.46,5.485,5.385,5.455,233349.0
2019-02-04,5.435,5.49,5.36,5.465,213783.0
2019-02-05,5.42,5.54,5.42,5.515,295006.0
2019-02-06,5.495,5.53,5.44,5.45,216336.0
2019-02-07,5.475,5.475,5.24,5.3,403512.0
2019-02-08,5.325,5.325,5.235,5.3,276101.0
2019-02-11,5.275,5.33,5.195,5.305,233394.0
2019-02-12,5.375,5.405,5.32,5.33,146365.0
2019-02-13,5.355,5.485,5.32,5.325,477891.0
2019-02-14,5.34,5.44,5.32,5.37,1124369.0
2019-02-15,5.41,5.51,5.4,5.485,377562.0
2019-02-19,5.485,5.545,5.41,5.535,309370.0
2019-02-20,5.535,5.7,5.53,5.63,274813.0
2019-02-21,5.64,5.675,5.51,5.57,404707.0
2019-02-22,5.63,5.65,5.54,5.54,196947.0
2019-02-25,5.54,5.655,5.535,5.65,247783.0
2019-02-26,5.65,5.73,5.62,5.67,345222.0
2019-02-27,5.675,5.725,5.62,5.65,239656.0
2019-02-28,5.625,5.64,5.49,5.505,473561.0
2019-03-01,5.555,5.675,5.52,5.645,472441.0
2019-03-04,5.695,5.72,5.59,5.685,230140.0
2019-03-05,5.7,5.72,5.605,5.635,132225.0
2019-03-06,5.62,5.665,5.51,5.53,175907.0
2019-03-07,5.515,5.53,5.43,5.48,203384.0
2019-03-08,5.42,5.425,5.095,5.25,791330.0
2019-03-11,5.255,5.315,5.185,5.255,365083.0
2019-03-12,5.295,5.305,5.175,5.225,383088.0
2019-03-13,5.255,5.355,5.215,5.35,206222.0
2019-03-14,5.36,5.425,5.315,5.315,221517.0
2019-03-15,5.3,5.33,5.22,5.24,218805.0
2019-03-18,5.275,5.345,5.225,5.325,363298.0
2019-03-19,5.34,5.4,5.275,5.305,276358.0
2019-03-20,5.305,5.44,5.225,5.42,361743.0
2019-03-21,5.41,5.465,5.37,5.425,366236.0
2019-03-22,5.42,5.42,5.275,5.3,260557.0
2019-03-25,5.28,5.32,5.215,5.245,235149.0
2019-03-26,5.29,5.375,5.265,5.27,359935.0
2019-03-27,5.3,5.34,5.235,5.265,409766.0
2019-03-28,5.26,5.3,5.255,5.26,387923.0
2019-03-29,5.3,5.325,5.195,5.215,309846.0
2019-04-01,5.28,5.425,5.255,5.415,1122785.0
2019-04-02,5.425,5.425,5.325,5.36,544889.0
2019-04-03,5.36,5.385,5.32,5.34,365250.0
2019-04-04,5.35,5.47,5.325,5.435,262524.0
2019-04-05,5.445,5.58,5.445,5.525,368316.0
2019-04-08,5.55,5.685,5.525,5.68,317080.0
2019-04-09,5.67,5.73,5.63,5.685,305570.0
2019-04-10,5.705,5.86,5.7,5.855,503240.0
2019-04-11,5.83,6.035,5.81,5.92,565011.0
2019-04-12,6.015,6.02,5.875,5.9,294783.0
2019-04-15,5.89,5.945,5.865,5.885,340637.0
2019-04-16,5.89,5.92,5.755,5.785,353491.0
2019-04-17,5.81,5.89,5.785,5.83,237749.0
2019-04-18,5.85,5.93,5.8,5.815,241924.0
2019-04-22,5.88,5.96,5.865,5.91,215545.0
2019-04-23,5.93,6.125,5.9,6.1,270242.0
2019-04-24,6.12,6.12,5.91,5.955,203149.0
2019-04-25,5.96,5.985,5.9,5.905,195637.0
2019-04-26,5.875,5.88,5.76,5.775,385651.0
2019-04-29,5.77,5.77,5.665,5.73,192448.0
2019-04-30,5.775,5.775,5.665,5.74,135103.0
2019-05-01,5.72,5.72,5.55,5.555,176741.0
2019-05-02,5.54,5.54,5.35,5.37,364097.0
2019-05-03,5.425,5.48,5.365,5.475,220793.0
2019-05-06,5.415,5.45,5.365,5.445,196255.0
2019-05-07,5.48,5.48,5.305,5.34,215656.0
2019-05-08,5.38,5.515,5.38,5.445,348274.0
2019-05-09,5.425,5.555,5.365,5.505,267796.0
2019-05-10,5.515,5.515,5.405,5.475,175292.0
2019-05-13,5.49,5.495,5.34,5.38,182420.0
2019-05-14,5.45,5.5,5.405,5.47,202522.0
2019-05-15,5.445,5.475,5.38,5.425,161409.0
2019-05-16,5.47,5.52,5.445,5.47,152786.0
2019-05-17,5.45,5.49,5.39,5.415,154265.0
2019-05-21,5.44,5.44,5.35,5.39,129929.0
2019-05-22,5.37,5.405,5.2,5.2,493440.0
2019-05-23,5.145,5.15,5.05,5.115,280462.0
2019-05-24,5.135,5.17,5.04,5.1,250108.0
2019-05-27,5.09,5.235,5.09,5.21,101970.0
2019-05-28,5.225,5.245,5.15,5.195,158382.0
2019-05-29,5.135,5.225,5.115,5.175,275594.0
2019-05-30,5.185,5.185,5.055,5.11,216997.0
2019-05-31,5.065,5.095,5.025,5.08,211072.0
2019-06-03,5.11,5.18,5.055,5.085,186708.0
2019-06-04,5.115,5.23,5.095,5.19,215829.0
2019-06-05,5.18,5.205,5.055,5.07,277234.0
2019-06-06,5.08,5.09,5.01,5.045,196029.0
2019-06-07,5.055,5.17,5.055,5.14,286954.0
2019-06-10,5.155,5.195,5.105,5.11,236388.0
2019-06-11,5.135,5.195,5.08,5.185,190214.0
2019-06-12,5.145,5.26,5.145,5.17,279590.0
2019-06-13,5.24,5.255,5.135,5.165,214786.0
2019-06-14,5.17,5.17,5.065,5.095,137832.0
2019-06-17,5.085,5.19,5.07,5.18,206239.0
2019-06-18,5.21,5.385,5.17,5.375,334316.0
2019-06-19,5.38,5.39,5.27,5.29,197713.0
2019-06-20,5.355,5.46,5.335,5.39,246151.0
2019-06-21,5.41,5.45,5.305,5.33,203026.0
2019-06-24,5.355,5.385,5.255,5.31,125969.0
2019-06-25,5.305,5.335,5.28,5.285,113605.0
2019-06-26,5.31,5.45,5.29,5.425,257355.0
2019-06-27,5.43,5.435,5.305,5.34,142593.0
2019-06-28,5.355,5.37,5.275,5.35,235523.0
2019-07-02,5.31,5.43,5.12,5.165,322382.0
2019-07-03,5.18,5.265,5.155,5.22,175870.0
2019-07-04,5.22,5.255,5.155,5.24,118299.0
2019-07-05,5.23,5.31,5.22,5.305,196072.0
2019-07-08,5.305,5.35,5.285,5.31,194124.0
2019-07-09,5.31,5.33,5.25,5.28,144020.0
2019-07-10,5.31,5.42,5.31,5.375,273742.0
2019-07-11,5.405,5.41,5.29,5.375,241177.0
2019-07-12,5.42,5.42,5.285,5.29,348434.0
2019-07-15,5.29,5.305,5.155,5.205,334568.0
2019-07-16,5.21,5.23,5.085,5.14,245500.0
2019-07-17,5.145,5.19,5.065,5.11,194725.0
2019-07-18,5.11,5.185,5.07,5.09,175454.0
2019-07-19,5.09,5.16,5.09,5.13,207258.0
2019-07-22,5.145,5.19,5.11,5.14,153804.0
2019-07-23,5.155,5.185,5.075,5.13,296962.0
2019-07-24,5.14,5.145,5.06,5.085,385294.0
2019-07-25,5.11,5.12,4.99,5.025,363881.0
2019-07-26,5.025,5.085,4.975,4.98,308153.0
2019-07-29,4.99,5.01,4.875,4.95,227287.0
2019-07-30,4.935,5.085,4.87,5.015,334822.0
2019-07-31,5.05,5.225,5.05,5.18,518146.0
2019-08-01,5.18,5.195,5.015,5.065,287383.0
2019-08-02,5.195,5.23,5.09,5.15,485546.0
2019-08-06,5.06,5.135,4.9,4.945,275473.0
2019-08-07,4.91,4.925,4.78,4.88,396238.0
2019-08-08,4.92,5.005,4.89,4.98,176786.0
2019-08-09,4.99,5.08,4.97,5.005,232285.0
2019-08-12,5.035,5.035,4.945,4.98,192311.0
2019-08-13,4.965,5.04,4.925,4.97,243630.0
2019-08-14,4.895,4.91,4.77,4.8,283561.0
2019-08-15,4.775,4.795,4.68,4.69,317494.0
2019-08-16,4.64,4.69,4.595,4.605,447893.0
2019-08-19,4.61,4.76,4.59,4.755,353548.0
2019-08-20,4.745,4.75,4.66,4.68,148362.0
2019-08-21,4.73,4.785,4.68,4.735,332427.0
2019-08-22,4.735,4.745,4.595,4.62,337585.0
2019-08-23,4.57,4.57,4.43,4.435,394913.0
2019-08-26,4.455,4.505,4.385,4.395,183612.0
2019-08-27,4.465,4.55,4.45,4.525,493319.0
2019-08-28,4.57,4.725,4.54,4.715,322318.0
2019-08-29,4.75,4.8,4.725,4.775,230458.0
2019-08-30,4.775,4.775,4.58,4.64,281495.0
2019-09-03,4.605,4.67,4.545,4.655,332902.0
2019-09-04,4.725,4.795,4.725,4.74,206100.0
2019-09-05,4.775,4.83,4.73,4.745,309537.0
2019-09-06,4.73,4.8,4.705,4.77,186747.0
2019-09-09,4.795,4.9,4.785,4.865,290699.0
2019-09-10,4.89,5.03,4.89,4.975,359212.0
2019-09-11,5.015,5.015,4.87,4.9,306982.0
2019-09-12,4.865,4.945,4.865,4.925,168438.0
2019-09-13,4.935,4.995,4.915,4.97,274058.0
2019-09-16,5.22,5.28,5.15,5.23,855580.0
2019-09-17,5.21,5.305,5.12,5.21,623455.0
2019-09-18,5.185,5.23,5.135,5.155,318049.0
2019-09-19,5.175,5.185,5.075,5.12,376560.0
2019-09-20,5.12,5.175,5.065,5.075,395131.0
2019-09-23,5.075,5.155,5.06,5.095,282615.0
2019-09-24,5.09,5.105,5.025,5.04,348194.0
2019-09-25,4.995,5.015,4.91,4.96,271184.0
2019-09-26,4.95,4.98,4.915,4.955,133435.0
2019-09-27,4.94,4.985,4.9,4.95,154181.0
2019-09-30,4.91,4.94,4.83,4.85,244065.0
2019-10-01,4.84,4.885,4.66,4.675,295643.0
2019-10-02,4.62,4.675,4.545,4.545,583195.0
2019-10-03,4.55,4.605,4.525,4.545,325790.0
2019-10-04,4.565,4.59,4.51,4.57,227634.0
2019-10-07,4.585,4.61,4.505,4.52,410029.0
2019-10-08,4.495,4.51,4.45,4.46,352710.0
2019-10-09,4.485,4.52,4.46,4.475,261562.0
2019-10-10,4.495,4.505,4.46,4.48,157196.0
2019-10-11,4.51,4.525,4.48,4.505,213107.0
2019-10-15,4.52,4.56,4.45,4.455,303799.0
2019-10-16,4.45,4.48,4.375,4.385,356733.0
2019-10-17,4.405,4.405,4.32,4.35,447596.0
2019-10-18,4.37,4.41,4.26,4.275,479674.0
2019-10-21,4.275,4.365,4.27,4.34,392974.0
2019-10-22,4.365,4.405,4.3,4.34,325279.0
2019-10-23,4.315,4.365,4.315,4.35,236149.0
2019-10-24,4.36,4.395,4.3,4.35,477316.0
2019-10-25,4.35,4.39,4.32,4.37,186470.0
2019-10-28,4.395,4.42,4.325,4.33,261754.0
2019-10-29,4.36,4.415,4.3,4.315,295663.0
2019-10-30,4.335,4.345,4.23,4.255,315710.0
2019-10-31,4.23,4.25,4.12,4.205,398134.0
2019-11-01,4.245,4.315,4.215,4.225,347262.0
2019-11-04,4.27,4.475,4.255,4.455,599620.0
2019-11-05,4.465,4.53,4.43,4.465,366200.0
2019-11-06,4.455,4.49,4.345,4.38,278948.0
2019-11-07,4.375,4.455,4.36,4.4,275518.0
2019-11-08,4.36,4.41,4.29,4.38,242316.0
2019-11-11,4.365,4.405,4.28,4.355,224448.0
2019-11-12,4.345,4.4,4.31,4.315,222914.0
2019-11-13,4.345,4.36,4.28,4.31,288709.0
2019-11-14,4.38,4.495,4.365,4.445,754341.0
2019-11-15,4.45,4.49,4.4,4.44,460378.0
2019-11-18,4.47,4.47,4.36,4.4,491030.0
2019-11-19,4.41,4.41,4.345,4.345,374606.0
2019-11-20,4.345,4.39,4.32,4.32,614869.0
2019-11-21,4.335,4.365,4.31,4.355,420825.0
2019-11-22,4.36,4.44,4.36,4.4,406215.0
2019-11-25,4.42,4.42,4.325,4.38,592272.0
2019-11-26,4.365,4.385,4.3,4.3,557353.0
2019-11-27,4.32,4.36,4.25,4.36,408770.0
2019-11-28,4.3,4.405,4.3,4.38,280025.0
2019-11-29,4.39,4.415,4.37,4.37,347620.0
2019-12-02,4.455,4.465,4.31,4.315,474195.0
2019-12-03,4.31,4.32,4.23,4.295,520838.0
2019-12-04,4.31,4.39,4.29,4.375,717294.0
2019-12-05,4.375,4.445,4.36,4.415,1013836.0
2019-12-06,4.425,4.54,4.42,4.52,757899.0
2019-12-09,4.51,4.545,4.5,4.525,436828.0
2019-12-10,4.525,4.645,4.5,4.615,799641.0
2019-12-11,4.625,4.65,4.51,4.545,404618.0
2019-12-12,4.55,4.69,4.55,4.645,909233.0
2019-12-13,4.675,4.68,4.59,4.645,524977.0
2019-12-16,4.615,4.71,4.615,4.67,580154.0
2019-12-17,4.67,4.78,4.67,4.74,614016.0
2019-12-18,4.735,4.805,4.655,4.71,1439973.0
2019-12-19,4.71,4.785,4.695,4.75,1039355.0
2019-12-20,4.765,4.765,4.7,4.73,674181.0
2019-12-23,4.73,4.88,4.73,4.855,845665.0
2019-12-24,4.855,4.885,4.835,4.86,547135.0
2019-12-27,4.88,4.92,4.825,4.825,388268.0
2019-12-30,4.84,4.885,4.83,4.835,226358.0
2019-12-31,4.815,4.84,4.775,4.81,311114.0
2020-01-02,4.83,4.9,4.77,4.775,450355.0
2020-01-03,4.87,4.945,4.87,4.895,735801.0
2020-01-06,4.935,5.025,4.895,5.005,822281.0
2020-01-07,5.06,5.085,4.985,5.07,666581.0
2020-01-08,5.215,5.395,5.19,5.25,2469547.0
2020-01-09,5.275,5.35,5.18,5.33,1469185.0
2020-01-10,5.335,5.355,5.265,5.27,658434.0
2020-01-13,5.33,5.33,5.195,5.195,605449.0
2020-01-14,5.205,5.285,5.16,5.17,843650.0
2020-01-15,5.15,5.18,5.08,5.08,576955.0
2020-01-16,5.105,5.25,5.09,5.215,716370.0
2020-01-17,5.265,5.265,5.15,5.19,467048.0
2020-01-20,5.235,5.34,5.21,5.33,633581.0
2020-01-21,5.34,5.39,5.245,5.31,641529.0
2020-01-22,5.285,5.285,5.18,5.185,653431.0
2020-01-23,5.145,5.145,4.96,5.03,912740.0
2020-01-24,5.015,5.03,4.87,4.94,638825.0
2020-01-27,4.775,4.875,4.75,4.78,801224.0
2020-01-28,4.81,4.87,4.75,4.855,223238.0
2020-01-29,4.9,4.915,4.795,4.82,354387.0
2020-01-30,4.795,4.825,4.695,4.755,377106.0
2020-01-31,4.85,4.85,4.655,4.69,510114.0
2020-02-03,4.675,4.73,4.63,4.655,502786.0
2020-02-04,4.735,4.795,4.715,4.735,464339.0
2020-02-05,4.805,4.945,4.755,4.925,376087.0
2020-02-06,4.915,4.915,4.795,4.89,336072.0
2020-02-07,4.835,4.855,4.795,4.795,242292.0
2020-02-10,4.775,4.795,4.705,4.795,323064.0
2020-02-11,4.835,4.905,4.79,4.83,414027.0
2020-02-12,4.87,4.885,4.77,4.855,454094.0
2020-02-13,4.85,4.865,4.785,4.81,192111.0
2020-02-14,4.825,4.85,4.755,4.785,199403.0
2020-02-18,4.77,4.795,4.71,4.73,235255.0
2020-02-19,4.77,4.87,4.755,4.85,315029.0
2020-02-20,4.855,4.945,4.85,4.905,246670.0
2020-02-21,4.865,4.87,4.755,4.785,508422.0
2020-02-24,4.605,4.605,4.46,4.545,829048.0
2020-02-25,4.51,4.53,4.35,4.38,777418.0
2020-02-26,4.34,4.405,4.29,4.305,709605.0
2020-02-27,4.15,4.175,3.99,4.1,950978.0
2020-02-28,3.885,4.03,3.86,4.03,880244.0
2020-03-02,4.07,4.15,3.965,4.125,699550.0
2020-03-03,4.205,4.225,3.985,4.025,912907.0
2020-03-04,4.32,4.325,4.12,4.315,1168204.0
2020-03-05,4.245,4.305,4.14,4.2,1120572.0
2020-03-06,4.105,4.14,3.94,4.06,1093603.0
2020-03-09,3.15,3.36,2.935,2.985,1926966.0
2020-03-10,3.26,3.31,2.8,2.895,1278784.0
2020-03-11,2.845,2.92,2.66,2.69,1657474.0
2020-03-12,2.01,2.565,1.94,2.265,2043391.0
2020-03-13,2.4,2.565,2.15,2.51,1223332.0
2020-03-16,2.4,2.5,2.175,2.245,640785.0
2020-03-17,2.255,2.335,2.01,2.025,734091.0
2020-03-18,1.95,2.15,1.755,1.855,1704183.0
2020-03-19,1.855,2.185,1.76,1.975,722964.0
2020-03-20,2.09,2.145,1.85,1.915,958606.0
2020-03-23,1.87,1.92,1.69,1.72,826172.0
2020-03-24,1.815,1.955,1.815,1.915,852341.0
2020-03-25,2.01,2.27,1.85,2.055,759229.0
2020-03-26,2.045,2.085,1.875,1.92,946756.0
2020-03-27,1.85,1.86,1.61,1.74,1300522.0
2020-03-30,1.745,1.94,1.57,1.93,1391565.0
2020-03-31,2.065,2.18,1.975,2.01,1138731.0
2020-04-01,1.97,2.08,1.88,2.035,708231.0
2020-04-02,2.195,2.365,2.06,2.24,1817443.0
2020-04-03,2.33,2.385,2.155,2.36,1161184.0
2020-04-06,2.4,2.425,2.24,2.37,1245513.0
2020-04-07,2.46,2.625,2.4,2.455,1406938.0
2020-04-08,2.475,2.665,2.425,2.65,832459.0
2020-04-09,2.775,2.835,2.47,2.57,1124328.0
2020-04-13,2.62,2.62,2.295,2.35,1001674.0
2020-04-14,2.305,2.35,2.155,2.215,851763.0
2020-04-15,2.12,2.23,1.98,2.22,1121336.0
2020-04-16,2.21,2.22,2.065,2.065,434818.0
2020-04-17,2.045,2.255,2.045,2.25,605174.0
2020-04-20,2.085,2.265,2.07,2.16,690779.0
2020-04-21,2.085,2.27,2.085,2.18,727758.0
2020-04-22,2.265,2.315,2.215,2.305,491257.0
2020-04-23,2.35,2.4,2.315,2.365,482823.0
2020-04-24,2.39,2.39,2.25,2.315,476119.0
2020-04-27,2.265,2.33,2.185,2.33,473798.0
2020-04-28,2.35,2.4,2.29,2.35,387770.0
2020-04-29,2.41,2.635,2.405,2.635,760992.0
2020-04-30,2.635,2.68,2.53,2.56,824800.0
2020-05-01,2.5,2.525,2.38,2.48,442275.0
2020-05-04,2.41,2.6,2.405,2.525,306909.0
2020-05-05,2.625,2.685,2.54,2.59,551486.0
2020-05-06,2.61,2.685,2.5,2.52,696994.0
2020-05-07,2.61,2.65,2.54,2.625,434909.0
2020-05-08,2.67,2.68,2.555,2.6,653133.0
2020-05-11,2.575,2.615,2.5,2.61,528005.0
2020-05-12,2.625,2.71,2.595,2.655,551243.0
2020-05-13,2.655,2.67,2.39,2.415,614116.0
2020-05-14,2.39,2.435,2.295,2.355,493222.0
2020-05-15,2.36,2.465,2.335,2.45,490848.0
2020-05-19,2.625,2.645,2.485,2.485,623105.0
2020-05-20,2.545,2.725,2.52,2.72,1624805.0
2020-05-21,2.755,2.78,2.58,2.645,390292.0
2020-05-22,2.625,2.645,2.59,2.615,228950.0
2020-05-25,2.63,2.645,2.545,2.555,201353.0
2020-05-26,2.645,2.645,2.555,2.555,556653.0
2020-05-27,2.555,2.59,2.455,2.555,523850.0
2020-05-28,2.545,2.605,2.495,2.59,354304.0
2020-05-29,2.59,2.59,2.475,2.48,301906.0
2020-06-01,2.48,2.525,2.445,2.525,244265.0
2020-06-02,2.525,2.695,2.525,2.635,402913.0
2020-06-03,2.68,2.73,2.645,2.66,873561.0
2020-06-04,2.68,2.75,2.625,2.71,458885.0
2020-06-05,2.835,2.97,2.79,2.895,817834.0
2020-06-08,2.99,3.055,2.935,3.025,1437793.0
2020-06-09,2.91,2.955,2.765,2.82,986914.0
2020-06-10,2.82,2.82,2.62,2.7,932554.0
2020-06-11,2.565,2.605,2.4,2.42,952924.0
2020-06-12,2.51,2.53,2.39,2.42,613377.0
2020-06-15,2.3,2.44,2.275,2.425,996784.0
2020-06-16,2.7,2.7,2.48,2.515,1201934.0
2020-06-17,2.53,2.55,2.42,2.435,452011.0
2020-06-18,2.415,2.49,2.36,2.415,493111.0
2020-06-19,2.48,2.545,2.425,2.48,899729.0
2020-06-22,2.46,2.495,2.405,2.435,432166.0
2020-06-23,2.445,2.495,2.4,2.405,675087.0
2020-06-24,2.38,2.385,2.22,2.245,896548.0
2020-06-25,2.245,2.28,2.2,2.28,1114799.0
2020-06-26,2.26,2.335,2.245,2.275,462764.0
2020-06-29,2.29,2.37,2.285,2.355,420594.0
2020-06-30,2.335,2.445,2.29,2.44,563766.0
2020-07-02,2.495,2.595,2.47,2.59,946549.0
2020-07-03,2.575,2.625,2.495,2.505,234062.0
2020-07-06,2.53,2.56,2.485,2.55,293189.0
2020-07-07,2.53,2.56,2.465,2.47,237116.0
2020-07-08,2.5,2.515,2.35,2.36,297445.0
2020-07-09,2.36,2.41,2.325,2.39,311299.0
2020-07-10,2.39,2.52,2.38,2.52,288850.0
2020-07-13,2.53,2.55,2.45,2.465,268546.0
2020-07-14,2.44,2.52,2.44,2.515,323756.0
2020-07-15,2.57,2.695,2.56,2.595,620924.0
2020-07-16,2.595,2.675,2.555,2.585,246971.0
2020-07-17,2.605,2.645,2.57,2.585,310191.0
2020-07-20,2.575,2.605,2.505,2.52,437762.0
2020-07-21,2.57,2.72,2.57,2.71,444568.0
2020-07-22,2.685,2.72,2.605,2.65,460299.0
2020-07-23,2.645,2.685,2.605,2.63,468203.0
2020-07-24,2.62,2.665,2.61,2.66,196822.0
2020-07-27,2.645,2.665,2.54,2.605,331250.0
2020-07-28,2.585,2.605,2.535,2.555,207840.0
2020-07-29,2.555,2.585,2.5,2.585,215531.0
2020-07-30,2.515,2.53,2.46,2.49,139549.0
2020-07-31,2.48,2.515,2.445,2.49,181693.0
2020-08-04,2.505,2.65,2.49,2.605,402377.0
2020-08-05,2.64,2.74,2.635,2.665,452086.0
2020-08-06,2.67,2.905,2.655,2.865,894639.0
2020-08-07,2.88,2.985,2.835,2.935,912051.0
2020-08-10,2.99,3.11,2.97,3.06,811113.0
2020-08-11,3.145,3.185,2.95,2.96,782589.0
2020-08-12,3.01,3.145,2.995,3.135,476366.0
2020-08-13,3.185,3.305,3.1,3.2,998406.0
2020-08-14,3.175,3.275,3.17,3.21,448955.0
2020-08-17,3.175,3.255,3.165,3.24,388500.0
2020-08-18,3.21,3.29,3.2,3.2,413787.0
2020-08-19,3.22,3.26,3.17,3.22,259289.0
2020-08-20,3.185,3.21,3.135,3.165,160854.0
2020-08-21,3.13,3.155,3.01,3.045,309911.0
2020-08-24,3.075,3.15,3.025,3.065,363349.0
2020-08-25,3.08,3.115,3.045,3.065,115616.0
2020-08-26,3.085,3.085,2.985,3.01,372711.0
2020-08-27,3.01,3.025,2.99,3.01,309367.0
2020-08-28,3.005,3.02,2.95,2.98,270187.0
2020-08-31,2.95,3.0,2.87,2.9,481459.0
2020-09-01,2.88,2.965,2.875,2.925,272654.0
2020-09-02,2.915,2.945,2.825,2.845,441439.0
2020-09-03,2.825,2.87,2.765,2.77,382446.0
2020-09-04,2.775,2.81,2.72,2.8,397229.0
2020-09-08,2.715,2.715,2.575,2.58,514462.0
2020-09-09,2.59,2.73,2.59,2.705,509321.0
2020-09-10,2.705,2.765,2.645,2.665,498752.0
2020-09-11,2.665,2.695,2.625,2.66,385854.0
2020-09-14,2.645,2.67,2.61,2.63,386088.0
2020-09-15,2.625,2.665,2.58,2.65,416110.0
2020-09-16,2.67,2.765,2.66,2.75,362530.0
2020-09-17,2.7,2.765,2.665,2.735,278921.0
2020-09-18,2.72,2.755,2.665,2.735,487813.0
2020-09-21,2.72,2.73,2.66,2.685,479222.0
2020-09-22,2.685,2.765,2.67,2.68,307647.0
2020-09-23,2.695,2.74,2.615,2.615,350679.0
2020-09-24,2.615,2.695,2.575,2.67,299092.0
2020-09-25,2.72,2.72,2.65,2.67,308859.0
2020-09-28,2.715,2.8,2.685,2.77,540903.0
2020-09-29,2.765,2.765,2.565,2.585,526791.0
2020-09-30,2.6,2.66,2.555,2.585,513367.0
2020-10-01,2.535,2.565,2.45,2.485,751542.0
2020-10-02,2.445,2.5,2.36,2.48,543571.0
2020-10-05,2.505,2.555,2.45,2.535,365209.0
2020-10-06,2.54,2.59,2.425,2.425,639540.0
2020-10-07,2.46,2.47,2.415,2.445,207469.0
2020-10-08,2.45,2.535,2.445,2.515,286945.0
2020-10-09,2.535,2.565,2.495,2.53,368727.0
2020-10-13,2.53,2.565,2.47,2.5,210573.0
2020-10-14,2.505,2.605,2.505,2.55,278397.0
2020-10-15,2.495,2.61,2.495,2.575,751062.0
2020-10-16,2.59,2.64,2.57,2.59,1614291.0
2020-10-19,2.59,2.66,2.57,2.6,283286.0
2020-10-20,2.605,2.725,2.6,2.67,653028.0
2020-10-21,2.68,2.74,2.67,2.705,1356402.0
2020-10-22,2.715,2.865,2.69,2.83,481396.0
2020-10-23,2.83,2.86,2.795,2.83,213296.0
2020-10-26,2.81,2.81,2.675,2.705,338824.0
2020-10-27,2.71,2.78,2.645,2.67,313389.0
2020-10-28,2.585,2.635,2.55,2.575,363830.0
2020-10-29,2.56,2.61,2.525,2.61,342328.0
2020-10-30,2.59,2.6,2.53,2.595,234819.0
2020-11-02,2.615,2.66,2.565,2.645,226320.0
2020-11-03,2.68,2.765,2.67,2.75,358624.0
2020-11-04,2.755,2.78,2.67,2.68,269654.0
2020-11-05,2.72,2.745,2.67,2.695,184447.0
2020-11-06,2.7,2.72,2.63,2.685,293458.0
2020-11-09,2.755,2.98,2.735,2.92,680563.0
2020-11-10,2.955,2.975,2.87,2.945,420058.0
2020-11-11,3.045,3.2,3.045,3.18,1235809.0
2020-11-12,3.15,3.15,3.025,3.065,482530.0
2020-11-13,3.095,3.155,3.08,3.115,283950.0
2020-11-16,3.215,3.25,3.145,3.23,633381.0
2020-11-17,3.205,3.285,3.155,3.27,424519.0
2020-11-18,3.3,3.39,3.25,3.265,522918.0
2020-11-19,3.23,3.285,3.215,3.275,268219.0
2020-11-20,3.275,3.305,3.24,3.27,217200.0
2020-11-23,3.29,3.445,3.29,3.425,559466.0
2020-11-24,3.46,3.665,3.455,3.62,806391.0
2020-11-25,3.455,3.6,3.455,3.545,1128522.0
2020-11-26,3.525,3.595,3.515,3.595,338187.0
2020-11-27,3.595,3.69,3.57,3.66,437012.0
2020-11-30,3.675,3.675,3.525,3.575,833207.0
2020-12-01,3.59,3.645,3.5,3.54,376960.0
2020-12-02,3.525,3.68,3.49,3.595,406556.0
2020-12-03,3.605,3.62,3.52,3.535,446476.0
2020-12-04,3.575,3.705,3.56,3.665,545221.0
2020-12-07,3.655,3.775,3.59,3.71,354842.0
2020-12-08,3.705,3.76,3.665,3.75,401078.0
2020-12-09,3.775,3.775,3.63,3.71,933280.0
2020-12-10,3.765,4.19,3.75,4.035,1554998.0
2020-12-11,4.06,4.09,3.93,4.075,820792.0
2020-12-14,4.1,4.135,3.95,3.98,931304.0
2020-12-15,4.015,4.04,3.87,3.935,553057.0
2020-12-16,3.93,3.935,3.795,3.81,489525.0
2020-12-17,3.87,3.87,3.785,3.825,252236.0
2020-12-18,3.815,3.88,3.775,3.78,254367.0
2020-12-21,3.655,3.73,3.555,3.61,452251.0
2020-12-22,3.61,3.64,3.56,3.57,295900.0
2020-12-23,3.59,3.725,3.575,3.71,378014.0
2020-12-24,3.695,3.725,3.62,3.665,177162.0
2020-12-29,3.655,3.67,3.575,3.62,330444.0
2020-12-30,3.62,3.73,3.62,3.69,185462.0
2020-12-31,3.69,3.74,3.66,3.69,224442.0
2021-01-04,3.67,3.79,3.67,3.705,292430.0
2021-01-05,3.74,3.93,3.74,3.9,685300.0
2021-01-06,3.95,4.02,3.845,3.915,525721.0
2021-01-07,3.93,4.02,3.93,3.945,348026.0
2021-01-08,3.96,4.015,3.945,3.96,607494.0
2021-01-11,3.93,4.0,3.915,3.95,434294.0
2021-01-12,4.05,4.27,4.015,4.26,808191.0
2021-01-13,4.285,4.32,4.165,4.235,434273.0
2021-01-14,4.25,4.46,4.175,4.455,567960.0
2021-01-15,4.405,4.455,4.26,4.27,486356.0
2021-01-18,4.255,4.29,4.19,4.205,220026.0
2021-01-19,4.225,4.285,4.2,4.22,506172.0
2021-01-20,4.255,4.31,4.215,4.305,339905.0
2021-01-21,4.29,4.29,4.19,4.225,364681.0
2021-01-22,4.165,4.165,4.03,4.05,579933.0
2021-01-25,4.05,4.07,3.965,4.005,337258.0
2021-01-26,4.05,4.1,3.93,3.945,319751.0
2021-01-27,3.915,4.045,3.83,3.995,407489.0
2021-01-28,3.965,4.055,3.895,3.995,339134.0
2021-01-29,3.95,4.085,3.875,3.895,421401.0
2021-02-01,3.915,4.15,3.915,4.07,490047.0
2021-02-02,4.19,4.235,4.055,4.065,405848.0
2021-02-03,4.08,4.165,4.08,4.13,447550.0
2021-02-04,4.155,4.185,4.045,4.165,354117.0
2021-02-05,4.205,4.3,4.165,4.285,718702.0
2021-02-08,4.335,4.49,4.335,4.39,809491.0
2021-02-09,4.355,4.37,4.22,4.265,908170.0
2021-02-10,4.28,4.39,4.28,4.335,498880.0
2021-02-11,4.355,4.37,4.29,4.305,446671.0
2021-02-12,4.305,4.44,4.3,4.425,292764.0
2021-02-16,4.46,4.74,4.45,4.655,935136.0
2021-02-17,4.655,4.71,4.51,4.705,604215.0
2021-02-18,4.69,4.795,4.67,4.76,818785.0
2021-02-19,4.72,4.88,4.69,4.745,651271.0
2021-02-22,4.775,4.925,4.76,4.89,413688.0
2021-02-23,4.93,4.99,4.69,4.965,625081.0
2021-02-24,4.98,5.235,4.98,5.175,776608.0
2021-02-25,5.235,5.275,4.95,4.96,481255.0
2021-02-26,4.915,4.995,4.78,4.915,522565.0
2021-03-01,5.06,5.095,4.895,4.915,291721.0
2021-03-02,4.925,5.13,4.9,5.01,597353.0
2021-03-03,5.06,5.21,5.025,5.15,571258.0
2021-03-04,5.2,5.26,5.06,5.18,696622.0
2021-03-05,5.415,5.77,5.4,5.52,1614647.0
2021-03-08,5.685,5.695,5.4,5.42,820987.0
2021-03-09,5.395,5.57,5.345,5.465,514039.0
2021-03-10,5.52,5.56,5.445,5.45,607988.0
2021-03-11,5.485,5.5,5.43,5.485,533053.0
2021-03-12,5.5,5.52,5.38,5.4,456024.0
2021-03-15,5.435,5.48,5.37,5.45,431882.0
2021-03-16,5.415,5.485,5.335,5.37,400664.0
2021-03-17,5.33,5.515,5.31,5.485,282188.0
2021-03-18,5.45,5.48,5.185,5.2,511725.0
2021-03-19,5.18,5.365,5.13,5.36,442020.0
2021-03-22,5.32,5.36,5.225,5.275,270337.0
2021-03-23,5.135,5.215,5.06,5.075,399559.0
2021-03-24,5.11,5.25,5.1,5.125,559610.0
2021-03-25,5.025,5.165,5.0,5.1,537287.0
2021-03-26,5.165,5.26,5.135,5.235,451836.0
2021-03-29,5.235,5.275,5.135,5.21,276106.0
2021-03-30,5.15,5.235,5.11,5.215,332540.0
2021-03-31,5.2,5.25,5.16,5.185,114482.0
2021-04-01,5.265,5.4,5.195,5.38,698882.0
2021-04-05,5.4,5.495,5.28,5.46,378926.0
2021-04-06,5.5,5.55,5.235,5.265,483831.0
2021-04-07,5.295,5.31,5.21,5.21,224093.0
2021-04-08,5.2,5.3,5.115,5.295,245367.0
2021-04-09,5.31,5.395,5.295,5.36,295655.0
2021-04-12,5.415,5.45,5.36,5.4,232802.0
2021-04-13,5.4,5.49,5.35,5.36,377873.0
2021-04-14,5.4,5.65,5.38,5.58,747625.0
2021-04-15,5.615,5.7,5.58,5.675,650401.0
2021-04-16,5.715,5.715,5.515,5.63,515758.0
2021-04-19,5.61,5.63,5.5,5.525,262209.0
2021-04-20,5.51,5.545,5.23,5.28,488339.0
2021-04-21,5.23,5.375,5.23,5.28,293322.0
2021-04-22,5.265,5.3,5.18,5.3,342177.0
2021-04-23,5.31,5.35,5.26,5.325,133480.0
2021-04-26,5.33,5.385,5.275,5.38,206003.0
2021-04-27,5.43,5.495,5.4,5.48,251405.0
2021-04-28,5.51,5.65,5.475,5.645,366548.0
2021-04-29,5.675,5.805,5.64,5.71,330187.0
2021-04-30,5.61,5.795,5.6,5.78,232315.0
2021-05-03,5.815,5.945,5.755,5.945,430430.0
2021-05-04,5.94,6.095,5.845,6.095,567758.0
2021-05-05,6.105,6.175,6.02,6.025,450270.0
2021-05-06,6.02,6.07,5.905,6.02,237407.0
2021-05-07,5.975,6.075,5.89,6.075,305476.0
2021-05-10,6.21,6.465,6.175,6.19,737176.0
2021-05-11,6.135,6.285,6.09,6.155,489377.0
2021-05-12,6.37,6.465,6.29,6.415,1029786.0
2021-05-13,6.32,6.455,6.32,6.435,534040.0
2021-05-14,6.48,6.555,6.385,6.535,623377.0
2021-05-17,6.62,6.83,6.605,6.825,909040.0
2021-05-18,6.9,6.91,6.72,6.81,542360.0
2021-05-19,6.645,6.75,6.585,6.715,823335.0
2021-05-20,6.715,6.72,6.58,6.605,416691.0
2021-05-21,6.68,6.68,6.585,6.585,210381.0
2021-05-25,6.645,6.645,6.48,6.48,343945.0
2021-05-26,6.485,6.535,6.43,6.47,314565.0
2021-05-27,6.47,6.55,6.42,6.505,586038.0
2021-05-28,6.565,6.58,6.5,6.515,228048.0
2021-05-31,6.55,6.61,6.47,6.515,292980.0
2021-06-01,6.665,6.81,6.635,6.81,440962.0
2021-06-02,6.845,6.88,6.775,6.825,455716.0
2021-06-03,6.855,6.89,6.73,6.81,380111.0
2021-06-04,6.825,6.89,6.74,6.76,248598.0
2021-06-07,6.81,6.86,6.74,6.76,262989.0
2021-06-08,6.725,6.79,6.7,6.765,207919.0
2021-06-09,6.725,6.85,6.595,6.845,451402.0
2021-06-10,6.86,6.995,6.8,6.97,442460.0
2021-06-11,7.01,7.05,6.89,6.905,253198.0
2021-06-14,6.945,7.025,6.765,6.795,382728.0
2021-06-15,6.865,6.975,6.815,6.975,348098.0
2021-06-16,6.955,6.99,6.845,6.88,186450.0
2021-06-17,6.875,6.88,6.635,6.695,275383.0
2021-06-18,6.645,6.725,6.52,6.565,713370.0
2021-06-21,6.57,7.025,6.565,7.025,503114.0
2021-06-22,6.995,7.035,6.895,6.975,144021.0
2021-06-23,7.025,7.14,6.99,7.14,312974.0
2021-06-24,7.075,7.15,7.05,7.12,199865.0
2021-06-25,7.15,7.155,7.035,7.1,291785.0
2021-06-28,7.1,7.13,6.855,6.875,441164.0
2021-06-29,6.92,7.105,6.905,7.035,286331.0
2021-06-30,7.085,7.15,7.025,7.075,232099.0
2021-07-02,7.17,7.485,7.035,7.425,1203772.0
2021-07-05,7.65,7.65,7.455,7.565,704862.0
2021-07-06,7.605,7.605,7.245,7.315,705851.0
2021-07-07,7.355,7.42,6.99,7.065,759057.0
2021-07-08,6.955,7.075,6.88,6.94,568209.0
2021-07-09,7.035,7.13,6.99,7.01,379092.0
2021-07-12,7.0,7.025,6.895,6.935,220811.0
2021-07-13,6.985,6.985,6.8,6.935,298406.0
2021-07-14,6.92,6.97,6.655,6.715,431292.0
2021-07-15,6.695,6.79,6.525,6.59,425431.0
2021-07-16,6.6,6.655,6.435,6.455,393000.0
2021-07-19,6.065,6.085,5.81,6.025,1902114.0
2021-07-20,6.035,6.39,5.975,6.215,612157.0
2021-07-21,6.41,6.42,6.25,6.37,470967.0
2021-07-22,6.405,6.44,6.265,6.39,391789.0
2021-07-23,6.455,6.46,6.26,6.37,344526.0
2021-07-26,6.44,6.505,6.37,6.485,356102.0
2021-07-27,6.475,6.52,6.21,6.235,430662.0
2021-07-28,6.295,6.41,6.245,6.395,423995.0
2021-07-29,6.475,6.475,6.285,6.3,424208.0
2021-07-30,6.3,6.355,6.17,6.355,409814.0
2021-08-03,6.295,6.38,6.125,6.355,397622.0
2021-08-04,6.26,6.265,6.055,6.075,557693.0
2021-08-05,6.105,6.355,6.085,6.26,764426.0
2021-08-06,6.31,6.355,6.115,6.215,377866.0
2021-08-09,6.14,6.215,5.915,6.055,535425.0
2021-08-10,6.06,6.47,6.055,6.44,538934.0
2021-08-11,6.7,7.14,6.7,6.98,1610921.0
2021-08-12,7.0,7.05,6.74,6.745,656114.0
2021-08-13,6.745,6.755,6.535,6.555,517787.0
2021-08-16,6.485,6.61,6.375,6.54,455669.0
2021-08-17,6.52,6.54,6.355,6.405,448254.0
2021-08-18,6.405,6.535,6.28,6.3,372750.0
2021-08-19,6.235,6.26,5.99,6.075,616608.0
2021-08-20,6.01,6.085,5.93,5.99,746530.0
2021-08-23,6.155,6.345,6.15,6.315,501181.0
2021-08-24,6.47,6.725,6.39,6.675,602284.0
2021-08-25,6.755,6.79,6.615,6.715,438944.0
2021-08-26,6.7,6.79,6.62,6.78,370194.0
2021-08-27,6.84,7.065,6.84,7.01,552494.0
2021-08-30,7.075,7.145,6.955,7.03,341839.0
2021-08-31,7.02,7.05,6.9,6.92,322036.0
2021-09-01,6.94,6.95,6.805,6.89,220730.0
2021-09-02,6.95,7.155,6.935,7.12,375079.0
2021-09-03,7.145,7.16,7.045,7.09,351565.0
2021-09-07,7.09,7.14,6.98,7.0,221808.0
2021-09-08,7.105,7.105,6.89,6.95,265714.0
2021-09-09,6.855,6.98,6.715,6.875,2266163.0
2021-09-10,6.965,7.24,6.965,7.155,1033006.0
2021-09-13,7.2,7.27,7.14,7.22,526617.0
2021-09-14,7.28,7.295,7.06,7.08,412860.0
2021-09-15,7.185,7.31,7.17,7.24,658019.0
2021-09-16,7.19,7.295,7.13,7.25,263808.0
2021-09-17,7.19,7.225,7.095,7.14,384047.0
2021-09-20,7.02,7.05,6.86,6.9,798159.0
2021-09-21,6.98,7.035,6.845,6.965,631201.0
2021-09-22,7.02,7.17,6.905,6.985,1547187.0
2021-09-23,7.17,7.3,7.045,7.215,1211729.0
2021-09-24,7.285,7.38,7.17,7.31,1120113.0
2021-09-27,7.46,7.63,7.455,7.6,810427.0
2021-09-28,7.69,7.72,7.275,7.365,1253180.0
2021-09-29,7.415,7.55,7.225,7.495,971409.0
2021-09-30,7.485,7.65,7.315,7.645,794476.0
2021-10-01,7.72,7.805,7.595,7.62,947563.0
2021-10-04,7.645,7.955,7.645,7.91,986817.0
2021-10-05,8.04,8.05,7.8,7.96,955627.0
2021-10-06,7.85,8.19,7.83,8.115,1535916.0
2021-10-07,8.175,8.365,8.095,8.29,1247048.0
2021-10-08,8.365,8.495,8.32,8.48,993886.0
2021-10-12,8.525,8.555,8.35,8.425,925457.0
2021-10-13,8.38,8.46,8.18,8.415,590917.0
2021-10-14,8.57,8.6,8.48,8.54,463386.0
2021-10-15,8.645,8.73,8.52,8.55,730575.0
2021-10-18,8.66,8.745,8.52,8.525,857548.0
2021-10-19,8.615,8.69,8.49,8.615,513243.0
2021-10-20,8.635,8.645,8.495,8.605,443103.0
2021-10-21,8.585,8.665,8.44,8.51,623128.0
2021-10-22,8.65,8.705,8.535,8.65,595109.0
2021-10-25,8.74,8.91,8.71,8.895,596357.0
2021-10-26,8.93,9.01,8.785,8.98,689490.0
2021-10-27,8.885,9.065,8.82,8.87,822704.0
2021-10-28,8.87,9.01,8.785,8.985,467167.0
2021-10-29,8.97,8.97,8.575,8.73,748049.0
2021-11-01,8.83,8.975,8.83,8.9,418689.0
2021-11-02,8.91,8.91,8.725,8.805,402755.0
2021-11-03,8.745,8.97,8.605,8.715,545804.0
2021-11-04,8.885,9.085,8.79,8.895,897400.0
2021-11-05,9.04,9.165,8.915,9.115,656553.0
2021-11-08,9.19,9.35,9.15,9.315,622708.0
2021-11-09,9.39,9.45,9.21,9.44,554876.0
2021-11-10,9.45,9.545,9.005,9.16,1003194.0
2021-11-11,9.49,9.72,9.395,9.575,1391171.0
2021-11-12,9.515,9.52,9.15,9.285,1227321.0
2021-11-15,9.25,9.405,9.055,9.32,797016.0
2021-11-16,9.36,9.395,9.18,9.27,507033.0
2021-11-17,9.225,9.365,9.05,9.085,626474.0
2021-11-18,9.04,9.225,8.8,8.83,976206.0
2021-11-19,8.71,8.71,8.4,8.545,864091.0
2021-11-22,8.505,8.585,8.32,8.465,1829860.0
2021-11-23,8.545,8.715,8.545,8.665,903478.0
2021-11-24,8.635,8.76,8.62,8.73,577810.0
2021-11-25,8.7,8.855,8.7,8.84,289689.0
2021-11-26,8.23,8.385,8.125,8.28,1406640.0
2021-11-29,8.58,8.63,8.26,8.31,1014884.0
2021-11-30,8.165,8.305,7.785,8.075,1563834.0
2021-12-01,8.22,8.265,7.755,7.785,1206777.0
2021-12-02,7.665,8.015,7.465,7.96,1195944.0
2021-12-03,8.075,8.215,7.925,8.005,1160007.0
2021-12-06,8.125,8.25,7.975,8.19,691012.0
2021-12-07,8.535,8.535,8.365,8.465,723067.0
2021-12-08,8.505,8.54,8.355,8.46,622030.0
2021-12-09,8.41,8.475,8.325,8.4,533837.0
2021-12-10,8.495,8.555,8.405,8.525,673283.0
2021-12-13,8.52,8.645,8.4,8.46,1021535.0
2021-12-14,8.42,8.465,8.185,8.185,706052.0
2021-12-15,8.165,8.215,7.97,8.165,969057.0
2021-12-16,8.205,8.29,8.075,8.105,1037417.0
2021-12-17,8.015,8.02,7.745,7.905,1579005.0
2021-12-20,7.715,7.96,7.555,7.955,722534.0
2021-12-21,8.155,8.475,8.09,8.435,745236.0
2021-12-22,8.4,8.58,8.265,8.525,508034.0
2021-12-23,8.525,8.57,8.435,8.49,377737.0
2021-12-24,8.505,8.55,8.445,8.46,131854.0
2021-12-29,8.605,8.77,8.535,8.695,622460.0
2021-12-30,8.72,8.74,8.595,8.63,323676.0
2021-12-31,8.6,8.695,8.525,8.69,236343.0
2022-01-04,8.915,9.06,8.84,9.005,3496083.0
2022-01-05,9.02,9.1,8.855,8.885,593450.0
2022-01-06,9.07,9.115,8.86,9.04,640185.0
2022-01-07,9.1,9.16,8.95,9.1,418443.0
2022-01-10,9.12,9.15,8.845,9.04,476207.0
2022-01-11,9.195,9.345,9.02,9.345,1110939.0
2022-01-12,9.4,9.48,9.24,9.385,648518.0
2022-01-13,9.48,9.525,9.195,9.205,477758.0
2022-01-14,9.175,9.555,9.145,9.53,590700.0
2022-01-17,9.53,9.69,9.475,9.65,221515.0
2022-01-18,9.725,9.765,9.435,9.475,783561.0
2022-01-19,9.555,9.585,9.315,9.39,511895.0
2022-01-20,9.36,9.515,9.205,9.225,722945.0
2022-01-21,9.06,9.06,8.78,8.905,1081556.0
2022-01-24,8.69,8.935,8.43,8.92,882895.0
2022-01-25,8.965,9.31,8.665,9.255,627634.0
2022-01-26,9.495,9.555,9.19,9.255,1190372.0
2022-01-27,9.4,9.52,9.265,9.325,942450.0
2022-01-28,9.42,9.585,9.37,9.495,1013694.0
2022-01-31,9.745,9.855,9.52,9.855,1005694.0
2022-02-01,9.865,10.035,9.715,9.99,827722.0
2022-02-02,10.015,10.14,9.93,10.095,694358.0
2022-02-03,10.075,10.105,9.94,10.035,512442.0
2022-02-04,10.125,10.42,10.12,10.165,818038.0
2022-02-07,10.185,10.345,10.09,10.245,715571.0
2022-02-08,10.225,10.225,9.735,9.795,764598.0
2022-02-09,9.85,10.045,9.82,9.97,534137.0
2022-02-10,9.93,10.21,9.885,10.005,526540.0
2022-02-11,10.05,10.255,10.005,10.2,579418.0
2022-02-14,10.185,10.24,10.0,10.11,394243.0
2022-02-15,9.91,10.335,9.82,10.315,529668.0
2022-02-16,10.405,10.525,10.18,10.195,457793.0
2022-02-17,10.215,10.3,10.045,10.11,382221.0
2022-02-18,10.045,10.09,9.885,9.895,464016.0
2022-02-22,10.305,10.305,9.835,9.99,548211.0
2022-02-23,10.0,10.21,10.0,10.105,475646.0
2022-02-24,10.305,10.305,9.92,10.15,665927.0
2022-02-25,10.165,10.305,10.09,10.275,550241.0
2022-02-28,10.3,10.665,10.285,10.65,911403.0
2022-03-01,10.79,11.065,10.665,10.795,1563834.0
2022-03-02,10.915,11.03,10.79,10.945,1081519.0
2022-03-03,11.02,11.135,10.78,10.82,1181013.0
2022-03-04,10.885,11.32,10.885,11.29,960680.0
2022-03-07,11.52,11.67,11.32,11.445,947037.0
2022-03-08,11.69,11.915,11.45,11.58,1316571.0
2022-03-09,11.29,11.58,11.14,11.4,1221232.0
2022-03-10,11.585,11.64,11.36,11.48,543727.0
2022-03-11,11.39,11.57,11.33,11.345,433979.0
2022-03-14,11.27,11.27,10.79,11.03,950019.0
2022-03-15,10.525,10.925,10.32,10.76,1414369.0
2022-03-16,10.91,10.955,10.6,10.825,602306.0
2022-03-17,11.065,11.17,10.96,11.09,563958.0
2022-03-18,11.11,11.215,10.925,10.975,486806.0
2022-03-21,11.225,11.39,11.08,11.29,1113975.0
2022-03-22,11.33,11.33,11.08,11.105,913505.0
2022-03-23,11.27,11.385,11.165,11.185,960126.0
2022-03-24,11.18,11.4,11.095,11.335,523531.0
2022-03-25,11.3,11.76,11.3,11.715,700112.0
2022-03-28,11.625,11.675,11.46,11.58,854513.0
2022-03-29,11.405,11.405,11.065,11.26,1443526.0
2022-03-30,11.43,11.535,11.195,11.26,453009.0
2022-03-31,11.165,11.325,10.81,10.83,1163896.0
2022-04-01,10.845,11.18,10.83,11.08,453173.0
2022-04-04,11.255,11.385,11.135,11.27,643396.0
2022-04-05,11.36,11.495,11.195,11.2,464988.0
2022-04-06,11.33,11.33,10.915,11.005,742998.0
2022-04-07,11.035,11.225,10.935,11.135,503933.0
2022-04-08,11.195,11.475,11.135,11.385,733587.0
2022-04-11,11.33,11.33,11.05,11.125,661798.0
2022-04-12,11.345,11.435,11.165,11.195,682952.0
2022-04-13,11.225,11.48,11.135,11.4,656325.0
2022-04-14,11.36,11.45,11.285,11.435,471566.0
2022-04-18,11.51,12.2,11.51,12.11,1434566.0
2022-04-19,12.055,12.18,11.885,11.98,738960.0
2022-04-20,12.05,12.135,11.87,12.035,609866.0
2022-04-21,12.15,12.2,11.62,11.67,1119293.0
2022-04-22,11.65,11.845,11.29,11.375,833061.0
2022-04-25,11.02,11.18,10.715,11.125,1163902.0
2022-04-26,11.33,11.535,11.135,11.275,666051.0
2022-04-27,11.385,11.43,11.085,11.27,791841.0
2022-04-28,11.39,11.605,11.08,11.535,669954.0
2022-04-29,11.535,11.635,11.33,11.4,440437.0
2022-05-02,11.2,11.295,10.96,11.125,625801.0
2022-05-03,11.135,11.695,11.125,11.66,728682.0
2022-05-04,11.81,12.17,11.795,12.16,847379.0
2022-05-05,12.17,12.26,11.69,11.925,614904.0
2022-05-06,11.975,11.985,11.625,11.915,612804.0
2022-05-09,11.665,11.71,10.96,10.96,963503.0
2022-05-10,11.165,11.24,10.69,10.76,1231883.0
2022-05-11,10.765,11.215,10.625,10.66,1556394.0
2022-05-12,10.59,10.7,10.385,10.53,991832.0
2022-05-13,10.75,11.195,10.705,11.1,717464.0
2022-05-16,11.14,11.435,11.12,11.26,701422.0
2022-05-17,11.4,11.625,11.295,11.42,606366.0
2022-05-18,11.5,11.545,10.95,11.07,579554.0
2022-05-19,10.95,11.265,10.865,11.155,468518.0
2022-05-20,11.26,11.42,10.965,11.14,570275.0
2022-05-24,11.185,11.325,11.14,11.245,517902.0
2022-05-25,11.3,11.635,11.3,11.605,1162809.0
2022-05-26,11.72,11.865,11.61,11.72,632484.0
2022-05-27,11.665,11.87,11.61,11.82,542280.0
2022-05-30,11.895,12.095,11.8,12.085,669525.0
2022-05-31,12.16,12.29,11.865,12.01,837683.0
2022-06-01,12.07,12.255,11.985,12.095,609393.0
2022-06-02,12.045,12.305,12.015,12.11,628819.0
2022-06-03,12.21,12.34,12.115,12.29,589467.0
2022-06-06,12.39,12.515,12.355,12.37,481323.0
2022-06-07,12.315,12.745,12.285,12.735,619309.0
2022-06-08,12.91,13.005,12.565,12.715,776278.0
2022-06-09,12.65,12.735,12.475,12.58,594620.0
2022-06-10,12.535,12.58,12.17,12.345,752184.0
2022-06-13,11.865,12.11,11.605,11.91,1125185.0
2022-06-14,12.145,12.145,11.52,11.71,821718.0
2022-06-15,11.55,11.85,11.09,11.295,1218950.0
2022-06-16,10.97,11.09,10.625,10.715,1438312.0
2022-06-17,10.64,10.785,9.875,10.01,1965404.0
2022-06-20,9.99,10.18,9.77,10.165,787573.0
2022-06-21,10.35,10.685,10.255,10.595,1093011.0
2022-06-22,9.865,10.105,9.76,9.905,1130161.0
2022-06-23,9.93,9.96,9.15,9.23,1617096.0
2022-06-24,9.43,9.905,9.4,9.82,1055058.0
2022-06-27,10.06,10.175,9.83,10.125,733066.0
2022-06-28,10.365,10.595,10.325,10.555,783066.0
2022-06-29,10.695,10.78,9.995,10.03,659052.0
2022-06-30,9.91,10.015,9.595,9.8,486225.0
2022-07-04,9.94,10.17,9.865,10.15,340363.0
2022-07-05,10.15,10.15,9.425,9.765,1168871.0
2022-07-06,9.67,9.87,8.97,9.115,1495853.0
2022-07-07,9.515,10.195,9.355,10.065,1278076.0
2022-07-08,10.21,10.215,9.75,10.07,774970.0
2022-07-11,9.915,10.05,9.75,9.9,462024.0
2022-07-12,9.665,9.755,9.44,9.58,587271.0
2022-07-13,9.45,9.8,9.45,9.665,511938.0
2022-07-14,9.365,9.565,9.165,9.5,973675.0
2022-07-15,9.7,9.825,9.5,9.74,485477.0
2022-07-18,10.0,10.28,9.995,10.11,579744.0
2022-07-19,10.115,10.585,10.08,10.485,748183.0
2022-07-20,10.44,10.58,10.225,10.54,523103.0
2022-07-21,10.295,10.355,10.095,10.23,759659.0
2022-07-22,10.3,10.33,9.95,10.05,582850.0
2022-07-25,10.185,10.355,10.085,10.34,406243.0
2022-07-26,10.4,10.515,10.21,10.34,502357.0
2022-07-27,10.41,10.695,10.355,10.65,756407.0
2022-07-28,10.865,10.955,10.525,10.71,568448.0
2022-07-29,10.87,11.25,10.785,11.235,1010010.0
2022-08-02,11.22,11.22,10.99,11.095,852008.0
2022-08-03,11.22,11.22,10.585,10.655,731401.0
2022-08-04,10.715,10.715,10.06,10.13,1081891.0
2022-08-05,10.05,10.445,9.965,10.44,533960.0
2022-08-08,10.4,10.6,10.24,10.595,636996.0
2022-08-09,10.68,10.775,10.585,10.735,760935.0
2022-08-10,10.835,10.835,10.34,10.6,1530194.0
2022-08-11,10.825,11.065,10.78,11.005,1104929.0
2022-08-12,10.98,11.095,10.78,10.905,779076.0
2022-08-15,10.67,10.805,10.47,10.71,858522.0
2022-08-16,10.805,10.94,10.555,10.6,687356.0
2022-08-17,10.65,10.82,10.6,10.725,487863.0
2022-08-18,10.87,11.05,10.835,11.005,463560.0
2022-08-19,10.955,10.955,10.785,10.835,602182.0
2022-08-22,10.735,10.955,10.615,10.91,526099.0
2022-08-23,11.12,11.275,11.025,11.195,842873.0
2022-08-24,11.265,11.605,11.165,11.54,1387216.0
2022-08-25,11.7,11.7,11.46,11.5,624177.0
2022-08-26,11.505,11.585,11.275,11.32,713683.0
2022-08-29,11.295,11.645,11.29,11.53,1002475.0
2022-08-30,11.42,11.43,11.015,11.195,800882.0
2022-08-31,10.97,11.32,10.9,11.165,724216.0
2022-09-01,11.0,11.165,10.775,10.86,837510.0
2022-09-02,11.095,11.21,11.025,11.135,597730.0
2022-09-06,11.29,11.365,11.145,11.185,706245.0
2022-09-07,11.07,11.18,10.775,10.89,716499.0
2022-09-08,10.96,11.08,10.83,11.055,536961.0
2022-09-09,11.275,11.28,11.07,11.18,391702.0
2022-09-12,11.345,11.66,11.275,11.625,901337.0
2022-09-13,11.57,11.68,11.405,11.515,631585.0
2022-09-14,11.585,11.87,11.585,11.825,609076.0
2022-09-15,11.67,11.8,11.57,11.615,618070.0
2022-09-16,11.56,11.6,11.21,11.445,698750.0
2022-09-19,11.14,11.555,11.125,11.52,455133.0
2022-09-20,11.49,11.56,11.24,11.505,376430.0
2022-09-21,11.63,11.68,11.36,11.36,497972.0
2022-09-22,11.6,11.645,11.26,11.29,516041.0
2022-09-23,10.975,10.975,10.395,10.43,1277153.0
2022-09-26,10.395,10.52,10.01,10.16,806414.0
2022-09-27,10.3,10.62,10.275,10.54,748934.0
2022-09-28,10.635,11.05,10.575,11.02,512673.0
2022-09-29,10.995,11.27,10.745,11.26,738137.0
2022-09-30,11.2,11.39,11.02,11.27,630027.0
2022-10-03,11.63,11.975,11.57,11.97,1204490.0
2022-10-04,12.195,12.455,12.17,12.43,1010378.0
2022-10-05,12.46,12.75,12.25,12.5,1101001.0
2022-10-06,12.43,12.885,12.42,12.665,852988.0
2022-10-07,12.73,12.965,12.655,12.815,925414.0
2022-10-11,12.485,12.525,12.24,12.35,750770.0
2022-10-12,12.225,12.485,12.07,12.375,499046.0
2022-10-13,12.26,12.82,12.195,12.765,701774.0
2022-10-14,12.765,12.915,12.44,12.455,488194.0
2022-10-17,12.6,12.8,12.555,12.58,509260.0
2022-10-18,12.61,12.775,12.32,12.515,574013.0
2022-10-19,12.555,12.84,12.46,12.735,801279.0
2022-10-20,12.9,12.955,12.615,12.675,543340.0
2022-10-21,12.695,12.94,12.635,12.9,562546.0
2022-10-24,12.94,13.23,12.89,13.2,806439.0
2022-10-25,13.255,13.315,13.095,13.19,576761.0
2022-10-26,13.18,13.385,13.11,13.26,536518.0
2022-10-27,13.4,13.515,13.245,13.29,444271.0
2022-10-28,13.365,13.395,13.05,13.355,465275.0
2022-10-31,13.27,13.49,13.205,13.355,475274.0
2022-11-01,13.49,13.535,13.365,13.365,351888.0
2022-11-02,13.38,13.505,13.215,13.395,783421.0
2022-11-03,13.22,13.79,13.22,13.685,682049.0
2022-11-04,13.89,14.01,13.545,13.695,840790.0
2022-11-07,13.72,13.985,13.66,13.78,508702.0
2022-11-08,13.81,13.945,13.695,13.775,563441.0
2022-11-09,13.71,13.71,12.995,12.995,1046420.0
2022-11-10,13.205,13.205,12.79,13.04,1133389.0
2022-11-11,13.245,13.55,13.215,13.495,3020633.0
2022-11-14,13.48,13.685,13.385,13.44,604947.0
2022-11-15,13.38,13.64,13.2,13.56,725508.0
2022-11-16,13.435,13.46,13.215,13.285,481556.0
2022-11-17,13.0,13.18,12.77,13.14,629970.0
2022-11-18,12.905,13.22,12.81,13.18,443877.0
2022-11-21,12.975,13.11,12.63,13.03,735359.0
2022-11-22,13.255,13.42,13.175,13.4,352396.0
2022-11-23,13.285,13.33,13.175,13.19,458279.0
2022-11-24,13.14,13.3,13.085,13.26,189288.0
2022-11-25,13.3,13.425,13.2,13.385,305261.0
2022-11-28,13.16,13.295,13.015,13.07,646689.0
2022-11-29,13.27,13.35,13.145,13.285,385628.0
2022-11-30,13.45,13.525,13.05,13.105,846236.0
2022-12-01,13.245,13.355,13.135,13.165,663416.0
2022-12-02,13.145,13.325,13.055,13.145,393602.0
2022-12-05,13.27,13.34,12.825,12.865,544405.0
2022-12-06,12.8,12.955,12.345,12.36,643956.0
2022-12-07,12.36,12.69,12.325,12.51,612350.0
2022-12-08,12.765,12.88,12.47,12.535,605466.0
2022-12-09,12.525,12.7,12.44,12.57,668138.0
2022-12-12,12.555,12.81,12.555,12.66,473355.0
2022-12-13,12.915,13.04,12.755,12.795,498680.0
2022-12-14,12.795,12.895,12.63,12.73,511241.0
2022-12-15,12.685,12.7,12.4,12.69,423221.0
2022-12-16,12.475,12.62,12.05,12.135,837478.0
2022-12-19,12.145,12.215,11.9,12.08,462695.0
2022-12-20,12.01,12.295,12.0,12.24,321803.0
2022-12-21,12.445,12.675,12.35,12.445,567454.0
2022-12-22,12.59,12.59,12.05,12.225,386302.0
2022-12-23,12.36,12.785,12.23,12.77,471912.0
2022-12-28,12.81,12.95,12.34,12.415,610344.0
2022-12-29,12.375,12.605,12.325,12.54,332036.0
2022-12-30,12.525,12.615,12.415,12.615,208013.0
2023-01-03,12.59,12.615,11.815,12.015,931403.0
2023-01-04,11.855,12.08,11.8,11.91,745545.0
2023-01-05,11.89,11.975,11.8,11.84,415141.0
2023-01-06,11.95,12.045,11.84,11.95,612372.0
2023-01-09,12.11,12.15,11.815,11.865,1402861.0
2023-01-10,11.89,11.95,11.71,11.84,578455.0
2023-01-11,11.92,11.99,11.815,11.95,523321.0
2023-01-12,12.07,12.32,11.97,12.28,851877.0
2023-01-13,12.255,12.495,12.105,12.43,489048.0
2023-01-16,12.455,12.55,12.415,12.47,238424.0
2023-01-17,12.565,12.615,12.325,12.46,413831.0
2023-01-18,12.59,12.655,12.265,12.27,599531.0
2023-01-19,12.19,12.55,12.14,12.46,628833.0
2023-01-20,12.55,12.615,12.405,12.58,408176.0
2023-01-23,12.595,12.805,12.59,12.655,638616.0
2023-01-24,12.67,12.75,12.555,12.595,330548.0
2023-01-25,12.535,12.78,12.4,12.695,710581.0
2023-01-26,12.805,12.805,12.445,12.735,591919.0
2023-01-27,12.79,12.93,12.67,12.87,734574.0
2023-01-30,12.755,12.915,12.685,12.835,710649.0
2023-01-31,12.87,12.89,12.71,12.885,467443.0
2023-02-01,12.885,13.03,12.41,12.42,983177.0
2023-02-02,12.395,12.47,12.25,12.305,457991.0
2023-02-03,12.345,12.66,12.34,12.475,411708.0
2023-02-06,12.475,12.555,12.315,12.385,325274.0
2023-02-07,12.485,12.675,12.305,12.635,484405.0
2023-02-08,12.635,12.78,12.54,12.65,406750.0
2023-02-09,12.645,12.65,12.35,12.395,470858.0
2023-02-10,12.53,12.555,12.395,12.475,415502.0
2023-02-13,12.45,12.805,12.395,12.715,743362.0
2023-02-14,12.69,12.99,12.555,12.965,803869.0
2023-02-15,12.965,12.995,12.55,12.725,581304.0
2023-02-16,12.685,12.9,12.635,12.675,340359.0
2023-02-17,12.63,12.65,12.365,12.395,756284.0
2023-02-21,12.42,12.5,12.18,12.195,704193.0
2023-02-22,12.18,12.45,12.05,12.185,528257.0
2023-02-23,12.325,12.61,12.29,12.45,694227.0
2023-02-24,12.385,12.67,12.335,12.67,521122.0
2023-02-27,12.725,12.775,12.565,12.62,584552.0
2023-02-28,12.73,12.73,12.425,12.475,465072.0
2023-03-01,12.475,12.69,12.41,12.65,512989.0
2023-03-02,12.845,13.15,12.635,13.005,884291.0
2023-03-03,12.94,12.975,12.815,12.87,560948.0
2023-03-06,12.82,12.925,12.73,12.83,516439.0
2023-03-07,12.845,12.91,12.42,12.45,619446.0
2023-03-08,12.425,12.625,12.36,12.475,626378.0
2023-03-09,12.54,12.71,12.265,12.28,868534.0
2023-03-10,12.32,12.42,12.005,12.04,709436.0
2023-03-13,11.765,12.11,11.54,11.82,902046.0
2023-03-14,11.855,12.2,11.71,11.855,473659.0
2023-03-15,11.485,11.605,11.065,11.33,1000782.0
2023-03-16,11.16,11.46,11.09,11.385,871024.0
2023-03-17,11.53,11.57,10.96,10.975,882543.0
2023-03-20,11.08,11.46,11.04,11.41,683053.0
2023-03-21,11.635,11.74,11.465,11.605,459962.0
2023-03-22,11.61,11.805,11.46,11.54,557656.0
2023-03-23,11.605,11.79,11.275,11.38,422983.0
2023-03-24,11.185,11.41,11.105,11.36,463372.0
2023-03-27,11.45,11.725,11.34,11.62,523263.0
2023-03-28,11.61,11.715,11.505,11.635,397454.0
2023-03-29,11.765,11.86,11.65,11.83,601584.0
2023-03-30,11.935,11.945,11.66,11.725,507431.0
2023-03-31,11.795,11.855,11.71,11.78,317238.0
2023-04-03,12.245,12.315,12.0,12.245,720844.0
2023-04-04,12.315,12.365,11.91,12.08,503111.0
2023-04-05,12.035,12.09,11.92,12.01,257256.0
2023-04-06,12.04,12.065,11.91,11.97,153559.0
2023-04-10,11.975,12.16,11.95,12.14,257226.0
2023-04-11,12.14,12.225,12.08,12.22,272054.0
2023-04-12,12.25,12.39,12.225,12.325,442851.0
2023-04-13,12.335,12.405,12.27,12.39,391889.0
2023-04-14,12.405,12.51,12.35,12.47,415712.0
2023-04-17,12.495,12.52,12.275,12.38,543758.0
2023-04-18,12.365,12.375,12.225,12.3,354676.0
2023-04-19,12.225,12.29,12.105,12.185,407833.0
2023-04-20,12.08,12.105,11.975,12.05,334342.0
2023-04-21,12.105,12.25,12.035,12.235,280607.0
2023-04-24,12.21,12.315,12.145,12.25,350924.0
2023-04-25,12.205,12.21,11.92,12.01,377335.0
2023-04-26,11.96,12.065,11.855,11.895,386668.0
2023-04-27,11.945,12.09,11.87,11.945,256419.0
2023-04-28,11.945,12.13,11.84,12.035,283820.0
2023-05-01,11.925,12.125,11.92,11.97,231871.0
2023-05-02,11.885,11.895,11.37,11.405,892335.0
2023-05-03,11.25,11.47,11.2,11.355,622912.0
2023-05-04,11.365,11.42,11.08,11.3,882252.0
2023-05-05,11.55,11.64,11.46,11.61,665545.0
2023-05-08,12.015,12.015,11.675,11.725,392354.0
2023-05-09,11.585,11.87,11.575,11.78,346954.0
2023-05-10,11.945,11.95,11.595,11.615,264374.0
2023-05-11,11.705,11.705,11.39,11.505,432535.0
2023-05-12,11.53,11.69,11.48,11.57,341318.0
2023-05-15,11.61,11.785,11.575,11.755,502210.0
2023-05-16,11.78,11.83,11.6,11.615,422975.0
2023-05-17,11.66,11.805,11.61,11.755,333489.0
2023-05-18,11.675,11.795,11.585,11.78,189774.0
2023-05-19,11.87,12.0,11.815,11.97,328488.0
2023-05-23,12.025,12.17,11.995,12.125,336966.0
2023-05-24,12.155,12.19,11.91,12.05,324078.0
2023-05-25,11.97,12.025,11.795,11.895,317890.0
2023-05-26,11.925,12.01,11.83,11.945,231483.0
2023-05-29,11.96,12.065,11.945,12.065,124479.0
2023-05-30,11.975,11.99,11.72,11.78,269207.0
2023-05-31,11.55,11.69,11.45,11.49,487191.0
2023-06-01,11.475,11.655,11.375,11.425,628662.0
2023-06-02,11.63,11.845,11.615,11.82,311884.0
2023-06-05,11.965,11.99,11.605,11.67,331372.0
2023-06-06,11.55,11.67,11.51,11.54,188770.0
2023-06-07,11.575,11.705,11.245,11.285,985308.0
2023-06-08,11.31,11.405,10.94,11.08,815153.0
2023-06-09,11.105,11.12,11.0,11.065,368060.0
2023-06-12,10.87,11.0,10.845,10.925,420046.0
2023-06-13,11.08,11.09,10.96,10.985,314162.0
2023-06-14,11.0,11.08,10.89,10.925,447353.0
2023-06-15,10.925,11.08,10.925,11.055,307719.0
2023-06-16,11.08,11.095,10.885,11.0,718878.0
2023-06-19,11.005,11.08,10.985,11.005,160599.0
2023-06-20,10.985,11.015,10.87,10.96,471115.0
2023-06-21,10.95,11.08,10.9,11.005,254415.0
2023-06-22,10.875,10.94,10.775,10.86,351722.0
2023-06-23,10.735,10.785,10.595,10.73,315097.0
2023-06-26,10.695,10.925,10.695,10.86,349840.0
2023-06-27,10.835,10.965,10.77,10.9,208491.0
2023-06-28,10.915,10.96,10.8,10.915,233107.0
2023-06-29,10.95,11.075,10.885,11.065,359298.0
2023-06-30,11.13,11.13,11.035,11.105,347697.0
2023-07-04,11.075,11.175,11.055,11.115,231468.0
2023-07-05,11.14,11.205,11.08,11.175,228351.0
2023-07-06,11.065,11.075,10.835,11.0,263559.0
2023-07-07,10.94,11.32,10.91,11.305,338576.0
2023-07-10,11.315,11.43,11.265,11.37,186628.0
2023-07-11,11.445,11.595,11.405,11.595,369087.0
2023-07-12,11.695,11.75,11.6,11.66,353750.0
2023-07-13,11.675,11.925,11.65,11.9,569043.0
2023-07-14,11.865,11.885,11.505,11.52,490248.0
2023-07-17,11.445,11.5,11.33,11.38,356499.0
2023-07-18,11.395,11.775,11.38,11.745,464404.0
2023-07-19,11.85,11.95,11.735,11.745,427420.0
2023-07-20,11.775,11.835,11.71,11.795,266336.0
2023-07-21,11.82,11.86,11.725,11.775,352004.0
2023-07-24,11.875,11.9,11.72,11.785,571901.0
2023-07-25,11.77,11.86,11.735,11.85,463689.0
2023-07-26,11.775,11.84,11.7,11.82,387417.0
2023-07-27,11.85,11.85,11.7,11.725,633284.0
2023-07-28,11.77,11.85,11.67,11.825,371269.0
2023-07-31,11.7,11.975,11.52,11.585,989877.0
2023-08-01,11.545,11.725,11.435,11.685,556124.0
2023-08-02,11.635,11.69,11.495,11.55,370480.0
2023-08-03,11.57,11.725,11.46,11.695,534833.0
2023-08-04,11.725,11.91,11.695,11.77,304981.0
2023-08-08,11.66,11.985,11.66,11.96,353388.0
2023-08-09,12.06,12.19,12.025,12.06,417561.0
2023-08-10,12.095,12.175,12.045,12.07,212486.0
2023-08-11,12.085,12.25,12.025,12.145,274170.0
2023-08-14,12.15,12.175,12.02,12.125,248588.0
2023-08-15,12.06,12.085,11.87,11.945,313309.0
2023-08-16,11.95,12.06,11.895,11.9,181861.0
2023-08-17,12.025,12.05,11.835,11.85,338768.0
2023-08-18,11.835,11.95,11.75,11.935,249636.0
2023-08-21,12.01,12.06,11.835,11.835,220147.0
2023-08-22,11.835,11.86,11.62,11.65,395257.0
2023-08-23,11.56,11.65,11.435,11.51,385686.0
2023-08-24,11.475,11.535,11.375,11.41,258492.0
2023-08-25,11.475,11.655,11.46,11.62,259703.0
2023-08-28,11.685,11.8,11.65,11.77,236249.0
2023-08-29,11.775,12.045,11.75,12.0,421897.0
2023-08-30,12.1,12.12,11.945,11.985,259978.0
2023-08-31,12.035,12.175,11.915,12.035,418981.0
2023-09-01,12.21,12.335,12.17,12.25,847217.0
2023-09-05,12.335,12.395,12.27,12.37,370758.0
2023-09-06,12.37,12.405,12.255,12.295,191368.0
2023-09-07,12.27,12.36,12.245,12.31,192622.0
2023-09-08,12.355,12.46,12.31,12.36,299728.0
2023-09-11,12.405,12.47,12.2,12.22,261721.0
2023-09-12,12.31,12.43,12.295,12.42,219223.0
2023-09-13,12.47,12.47,12.22,12.25,269214.0
2023-09-14,12.345,12.52,12.32,12.52,312508.0
2023-09-15,12.51,12.695,12.455,12.685,361672.0
2023-09-18,12.72,12.765,12.61,12.705,304363.0
2023-09-19,12.765,12.78,12.61,12.635,355502.0
2023-09-20,12.56,12.74,12.56,12.635,346455.0
2023-09-21,12.655,12.68,12.52,12.57,531038.0
2023-09-22,12.635,12.68,12.505,12.56,426048.0
2023-09-25,12.555,12.745,12.52,12.685,230116.0
2023-09-26,12.635,12.72,12.41,12.445,265213.0
2023-09-27,12.605,12.68,12.505,12.63,325594.0
2023-09-28,12.645,12.74,12.53,12.585,235700.0
2023-09-29,12.635,12.665,12.37,12.375,481260.0
2023-10-02,12.375,12.42,11.995,12.015,449001.0
2023-10-03,11.98,12.04,11.82,11.895,281024.0
2023-10-04,11.785,11.805,11.475,11.595,425053.0
2023-10-05,11.52,11.745,11.465,11.705,258208.0
2023-10-06,11.685,11.94,11.6,11.915,272747.0
2023-10-10,12.21,12.26,12.04,12.08,325675.0
2023-10-11,12.04,12.165,11.94,12.105,159692.0
2023-10-12,12.25,12.25,12.005,12.09,268171.0
2023-10-13,12.24,12.31,12.09,12.285,348540.0
2023-10-16,12.37,12.62,12.225,12.595,451545.0
2023-10-17,12.585,12.62,12.375,12.42,250821.0
2023-10-18,12.4,12.445,12.21,12.275,363584.0
2023-10-19,12.225,12.325,12.105,12.115,575128.0
2023-10-20,12.08,12.4,12.08,12.275,596426.0
2023-10-23,12.165,12.395,12.105,12.335,382268.0
2023-10-24,12.335,12.375,12.08,12.165,239265.0
2023-10-25,12.165,12.275,12.125,12.24,220909.0
2023-10-26,12.21,12.285,12.115,12.225,249047.0
2023-10-27,12.275,12.375,12.15,12.275,447783.0
2023-10-30,12.4,12.41,12.03,12.09,495398.0
2023-10-31,12.155,12.235,12.04,12.095,312998.0
2023-11-01,12.235,12.385,12.155,12.275,368950.0
2023-11-02,12.285,12.625,12.275,12.595,497730.0
2023-11-03,12.595,12.665,12.51,12.605,283790.0
2023-11-06,12.69,12.715,12.495,12.555,295528.0
2023-11-07,12.41,12.48,12.08,12.125,676357.0
2023-11-08,12.04,12.3,11.775,11.85,484177.0
2023-11-09,11.92,12.37,11.895,12.285,657238.0
2023-11-10,12.395,12.545,12.345,12.51,271511.0
2023-11-13,12.54,12.625,12.445,12.555,314617.0
2023-11-14,12.545,12.76,12.54,12.735,412234.0
2023-11-15,12.74,12.75,12.375,12.41,409545.0
2023-11-16,12.345,12.37,12.065,12.265,395754.0
2023-11-17,12.36,12.47,12.32,12.41,177291.0
2023-11-20,12.445,12.53,12.395,12.47,269320.0
2023-11-21,12.47,12.48,12.275,12.325,202160.0
2023-11-22,12.14,12.265,12.09,12.19,308354.0
2023-11-23,12.13,12.24,12.095,12.215,118267.0
2023-11-24,12.2,12.29,12.2,12.265,195729.0
2023-11-27,12.24,12.275,12.065,12.08,292798.0
2023-11-28,12.1,12.115,11.875,11.945,500682.0
2023-11-29,12.045,12.055,11.885,12.045,254205.0
2023-11-30,12.055,12.19,11.86,11.875,423749.0
2023-12-01,11.935,12.08,11.875,11.9,380703.0
2023-12-04,11.87,11.91,11.62,11.705,468759.0
2023-12-05,11.7,11.765,11.68,11.7,305776.0
2023-12-06,11.68,11.7,11.245,11.255,793000.0
2023-12-07,11.32,11.435,11.18,11.185,418510.0
2023-12-08,11.21,11.355,11.21,11.21,556580.0
2023-12-11,11.21,11.375,11.15,11.245,780278.0
2023-12-12,11.135,11.17,10.795,10.915,772896.0
2023-12-13,10.955,11.28,10.915,11.265,462702.0
2023-12-14,11.34,11.595,11.33,11.485,601532.0
2023-12-15,11.5,11.51,11.265,11.39,394270.0
2023-12-18,11.495,11.7,11.465,11.68,629679.0
2023-12-19,11.715,11.92,11.655,11.91,834969.0
2023-12-20,11.91,12.045,11.85,11.86,459492.0
2023-12-21,11.86,12.075,11.85,12.055,266766.0
2023-12-22,12.13,12.15,12.02,12.04,266277.0
2023-12-27,12.04,12.04,11.84,11.86,378260.0
2023-12-28,11.91,11.92,11.74,11.75,268410.0
2023-12-29,11.715,11.825,11.715,11.75,169169.0
2024-01-02,11.69,11.93,11.67,11.815,288920.0
2024-01-03,11.815,11.995,11.75,11.965,299873.0
2024-01-04,12.065,12.075,11.79,11.86,296341.0
2024-01-05,11.935,11.97,11.78,11.87,229890.0
2024-01-08,11.705,11.8,11.62,11.775,315439.0
2024-01-09,11.835,11.99,11.765,11.91,352377.0
2024-01-10,11.92,11.995,11.835,11.98,282665.0
2024-01-11,12.05,12.195,11.85,12.185,414561.0
2024-01-12,12.235,12.33,12.11,12.175,387394.0
2024-01-15,12.175,12.27,12.065,12.255,247670.0
2024-01-16,12.255,12.29,11.81,11.86,484186.0
2024-01-17,11.775,11.815,11.595,11.755,420691.0
2024-01-18,11.765,11.84,11.63,11.68,248258.0
2024-01-19,11.69,11.755,11.605,11.715,185311.0
2024-01-22,11.75,11.87,11.66,11.81,253545.0
2024-01-23,11.885,12.04,11.79,11.965,408416.0
2024-01-24,12.03,12.16,11.995,12.025,243103.0
2024-01-25,12.09,12.135,12.005,12.085,224296.0
2024-01-26,12.1,12.1,11.91,12.03,292373.0
2024-01-29,11.98,12.05,11.9,11.98,403969.0
2024-01-30,11.97,12.24,11.92,12.215,336182.0
2024-01-31,12.265,12.265,12.025,12.03,312359.0
2024-02-01,12.04,12.195,11.895,11.9,400283.0
2024-02-02,11.895,11.98,11.77,11.805,348969.0
2024-02-05,11.765,11.78,11.625,11.685,310150.0
2024-02-06,11.78,11.8,11.635,11.705,485400.0
2024-02-07,11.71,11.8,11.67,11.705,239465.0
2024-02-08,11.675,11.85,11.675,11.79,339085.0
2024-02-09,11.86,11.865,11.715,11.765,278914.0
2024-02-12,11.755,11.84,11.65,11.73,366666.0
2024-02-13,11.745,11.825,11.635,11.77,543046.0
2024-02-14,11.835,11.84,11.67,11.685,436731.0
2024-02-15,11.685,11.875,11.67,11.84,1407064.0
2024-02-16,11.9,12.075,11.825,12.025,464931.0
2024-02-20,12.005,12.05,11.755,11.8,518842.0
2024-02-21,11.835,12.09,11.825,12.05,342289.0
2024-02-22,12.015,12.3,11.9,12.28,613588.0
2024-02-23,12.185,12.255,12.075,12.15,448306.0
2024-02-26,12.145,12.195,12.05,12.195,305109.0
2024-02-27,12.18,12.315,12.18,12.3,400065.0
2024-02-28,12.37,12.445,12.3,12.35,358555.0
2024-02-29,12.255,12.255,11.925,11.96,1122250.0
2024-03-01,12.01,12.185,11.96,12.03,815146.0
2024-03-04,12.03,12.195,11.865,11.875,646497.0
2024-03-05,11.82,12.005,11.82,11.875,466801.0
2024-03-06,11.995,12.125,11.955,11.96,326455.0
2024-03-07,12.01,12.17,11.96,12.125,622401.0
2024-03-08,12.15,12.16,12.07,12.145,448092.0
2024-03-11,12.125,12.255,12.075,12.24,601569.0
2024-03-12,12.21,12.28,12.115,12.205,285352.0
2024-03-13,12.22,12.42,12.22,12.405,458970.0
2024-03-14,12.41,12.56,12.385,12.465,455750.0
2024-03-15,12.465,12.64,12.43,12.475,563747.0
2024-03-18,12.545,12.595,12.46,12.57,261076.0
2024-03-19,12.575,12.745,12.575,12.69,345120.0
2024-03-20,12.63,12.745,12.595,12.745,305468.0
2024-03-21,12.715,12.795,12.68,12.715,240640.0
2024-03-22,12.71,12.75,12.585,12.63,226639.0
2024-03-25,12.645,12.76,12.63,12.68,332457.0
2024-03-26,12.71,12.715,12.605,12.645,218306.0
2024-03-27,12.71,12.85,12.68,12.82,282336.0
2024-03-28,12.82,12.89,12.735,12.76,343148.0
2024-04-01,12.76,12.84,12.645,12.78,400885.0
2024-04-02,12.815,12.9,12.77,12.865,488615.0
2024-04-03,12.92,12.955,12.865,12.925,303242.0
2024-04-04,12.97,12.97,12.82,12.96,266508.0
2024-04-05,12.98,12.98,12.85,12.855,320743.0
2024-04-08,12.855,12.935,12.725,12.75,216458.0
2024-04-09,12.725,12.83,12.5,12.535,387211.0
2024-04-10,12.55,12.76,12.505,12.745,380324.0
2024-04-11,12.77,12.855,12.7,12.745,306284.0
2024-04-12,12.82,12.92,12.62,12.69,326526.0
2024-04-15,12.68,12.725,12.445,12.535,288012.0
2024-04-16,12.505,12.56,12.42,12.505,250887.0
2024-04-17,12.48,12.585,12.385,12.465,306002.0
2024-04-18,12.47,12.535,12.34,12.41,210880.0
2024-04-19,12.41,12.64,12.375,12.505,270975.0
2024-04-22,12.505,12.505,12.365,12.4,349785.0
2024-04-23,12.4,12.575,12.34,12.445,420495.0
2024-04-24,12.4,12.525,12.375,12.455,249032.0
2024-04-25,12.43,12.5,12.35,12.49,358265.0
2024-04-26,12.495,12.69,12.49,12.655,384573.0
2024-04-29,12.64,12.745,12.63,12.745,220423.0
2024-04-30,12.675,12.735,12.455,12.47,336908.0
2024-05-01,12.445,12.48,12.225,12.285,455490.0
2024-05-02,12.365,12.425,12.295,12.32,238542.0
2024-05-03,12.365,12.4,12.25,12.275,221354.0
2024-05-06,12.355,12.525,12.355,12.445,267493.0
2024-05-07,12.585,12.585,12.25,12.365,708037.0
2024-05-08,12.275,12.375,12.155,12.33,733847.0
2024-05-09,12.34,12.355,12.085,12.13,799528.0
2024-05-10,12.155,12.235,11.97,12.005,640962.0
2024-05-13,12.05,12.145,12.015,12.135,316864.0
2024-05-14,12.11,12.11,12.005,12.085,284755.0
2024-05-15,12.04,12.1,11.935,11.98,614509.0
2024-05-16,12.145,12.165,11.98,12.02,483058.0
2024-05-17,12.005,12.135,11.995,12.1,315827.0
2024-05-21,12.075,12.135,12.04,12.05,329864.0
2024-05-22,12.02,12.02,11.845,11.925,719776.0
2024-05-23,11.995,12.055,11.76,11.795,414621.0
2024-05-24,11.81,11.935,11.8,11.87,334918.0
2024-05-27,11.915,12.02,11.88,12.005,245955.0
2024-05-28,12.02,12.41,12.005,12.365,748939.0
2024-05-29,12.375,12.575,12.295,12.355,596574.0
2024-05-30,12.345,12.505,12.33,12.445,423216.0
2024-05-31,12.525,12.815,12.445,12.815,799051.0
2024-06-03,12.77,12.77,12.235,12.25,1246615.0
2024-06-04,12.18,12.195,11.93,11.975,854438.0
2024-06-05,12.03,12.225,12.0,12.115,609976.0
2024-06-06,12.125,12.24,12.09,12.1,370399.0
2024-06-07,12.09,12.275,12.075,12.125,437114.0
2024-06-10,12.19,12.445,12.145,12.33,253994.0
2024-06-11,12.33,12.365,12.15,12.23,394119.0
2024-06-12,12.385,12.4,12.18,12.225,364887.0
2024-06-13,12.215,12.225,12.03,12.055,447933.0
2024-06-14,12.02,12.075,11.965,12.0,337078.0
2024-06-17,12.02,12.11,11.92,12.045,324755.0
2024-06-18,12.045,12.195,11.975,12.02,510624.0
2024-06-19,12.0,12.125,11.995,12.08,266486.0
2024-06-20,12.075,12.195,11.905,11.95,767806.0
2024-06-21,11.95,11.975,11.8,11.84,583078.0
2024-06-24,11.885,12.225,11.88,12.205,365280.0
2024-06-25,12.17,12.205,12.045,12.115,239267.0
2024-06-26,12.145,12.195,12.01,12.065,264603.0
2024-06-27,12.09,12.16,12.065,12.145,201478.0
2024-06-28,12.215,12.25,12.08,12.145,190867.0
2024-07-02,12.235,12.28,12.17,12.275,225373.0
2024-07-03,12.305,12.34,12.215,12.275,297292.0
2024-07-04,12.305,12.4,12.275,12.355,260239.0
2024-07-05,12.35,12.375,12.18,12.195,340772.0
2024-07-08,12.17,12.275,12.17,12.24,196321.0
2024-07-09,12.18,12.26,12.125,12.125,244640.0
2024-07-10,12.11,12.285,12.09,12.24,488388.0
2024-07-11,12.305,12.57,12.215,12.52,593550.0
2024-07-12,12.59,12.65,12.48,12.59,395908.0
2024-07-15,12.615,12.695,12.535,12.615,371458.0
2024-07-16,12.57,12.68,12.525,12.605,353980.0
2024-07-17,12.605,12.725,12.555,12.605,299716.0
2024-07-18,12.58,12.705,12.44,12.5,383118.0
2024-07-19,12.44,12.6,12.375,12.5,326210.0
2024-07-22,12.475,12.66,12.465,12.645,321397.0
2024-07-23,12.59,12.6,12.42,12.56,382346.0
2024-07-24,12.605,12.68,12.535,12.535,306080.0
2024-07-25,12.52,12.67,12.395,12.635,265162.0
2024-07-26,12.635,12.765,12.52,12.74,481103.0
2024-07-29,12.715,12.75,12.59,12.625,406107.0
2024-07-30,12.59,12.775,12.56,12.705,370528.0
2024-07-31,12.815,12.85,12.67,12.705,349651.0
2024-08-01,12.695,12.705,12.175,12.29,1458034.0
2024-08-02,12.205,12.22,11.815,11.935,1278417.0
2024-08-06,11.755,11.98,11.71,11.825,688714.0
2024-08-07,12.03,12.05,11.87,11.95,413076.0
2024-08-08,11.95,11.995,11.815,11.915,615887.0
2024-08-09,11.925,11.985,11.855,11.925,394849.0
2024-08-12,11.985,12.12,11.985,12.015,554986.0
2024-08-13,12.025,12.115,11.935,12.06,375282.0
2024-08-14,12.105,12.22,12.05,12.21,557454.0
2024-08-15,12.245,12.29,12.16,12.205,904022.0
2024-08-16,12.16,12.21,12.085,12.13,335189.0
2024-08-19,12.205,12.375,12.14,12.16,523509.0
2024-08-20,12.16,12.24,12.075,12.165,614455.0
2024-08-21,12.23,12.255,12.13,12.175,265381.0
2024-08-22,12.21,12.265,12.15,12.245,322063.0
2024-08-23,12.32,12.435,12.285,12.42,371584.0
2024-08-26,12.555,12.605,12.49,12.56,456598.0
2024-08-27,12.545,12.555,12.425,12.49,386101.0
2024-08-28,12.435,12.49,12.3,12.335,603337.0
2024-08-29,12.39,12.42,12.31,12.38,698625.0
2024-08-30,12.365,12.435,12.22,12.42,450417.0
2024-09-03,12.265,12.285,12.075,12.165,566554.0
2024-09-04,12.155,12.255,11.94,11.94,629569.0
2024-09-05,11.985,12.085,11.82,11.82,839164.0
2024-09-06,11.875,11.96,11.695,11.795,661901.0
2024-09-09,11.82,11.865,11.715,11.715,487801.0
2024-09-10,11.695,11.805,11.45,11.77,905184.0
2024-09-11,11.795,11.965,11.715,11.84,672410.0
2024-09-12,11.875,12.01,11.82,11.95,380080.0
2024-09-13,12.03,12.19,11.965,12.13,894748.0
2024-09-16,12.275,12.4,12.19,12.38,649313.0
2024-09-17,12.42,12.655,12.41,12.635,731159.0
2024-09-18,12.615,12.745,12.52,12.735,737858.0
2024-09-19,12.85,12.88,12.735,12.85,622934.0
2024-09-20,12.825,13.115,12.69,13.105,2103846.0
2024-09-23,13.075,13.205,12.905,12.925,651169.0
2024-09-24,13.05,13.14,13.005,13.07,406496.0
2024-09-25,12.98,13.04,12.77,12.8,639443.0
2024-09-26,12.665,12.665,12.435,12.445,1020316.0
2024-09-27,12.51,12.68,12.5,12.625,458959.0
2024-09-30,12.625,12.81,12.6,12.775,443956.0
2024-10-01,12.71,13.025,12.645,12.99,723194.0
2024-10-02,13.12,13.145,12.82,12.88,797585.0
2024-10-03,12.91,12.98,12.775,12.91,798757.0
2024-10-04,13.0,13.12,12.92,13.02,673149.0
2024-10-07,13.08,13.2,13.025,13.2,725001.0
2024-10-08,13.08,13.11,12.745,12.825,729255.0
2024-10-09,12.775,12.835,12.735,12.79,367374.0
2024-10-10,12.81,12.9,12.765,12.88,392456.0
2024-10-11,12.865,13.02,12.85,12.925,577903.0
2024-10-15,12.635,12.745,12.52,12.735,870989.0
2024-10-16,12.725,12.82,12.59,12.61,699803.0
2024-10-17,12.655,12.81,12.655,12.72,733824.0
2024-10-18,12.655,12.725,12.535,12.68,695029.0
2024-10-21,12.745,12.79,12.675,12.69,393174.0
2024-10-22,12.725,12.79,12.675,12.71,459027.0
2024-10-23,12.68,12.725,12.565,12.645,479928.0
2024-10-24,12.69,12.745,12.585,12.745,397413.0
2024-10-25,12.755,12.78,12.655,12.7,480742.0
2024-10-28,12.455,12.62,12.435,12.545,616067.0
2024-10-29,12.565,12.62,12.48,12.575,597488.0
2024-10-30,12.59,12.635,12.525,12.61,371944.0
2024-10-31,12.635,12.69,12.455,12.565,646523.0
2024-11-01,12.62,12.625,12.37,12.425,598322.0
2024-11-04,12.49,12.665,12.445,12.565,396115.0
2024-11-05,12.59,12.655,12.535,12.565,419980.0
2024-11-06,12.62,12.765,12.57,12.73,664534.0
2024-11-07,12.665,12.72,12.59,12.665,525400.0
2024-11-08,12.545,12.645,12.5,12.57,492658.0
2024-11-11,12.535,12.655,12.515,12.565,436767.0
2024-11-12,12.58,12.625,12.515,12.6,488318.0
2024-11-13,12.6,12.635,12.445,12.61,465239.0
2024-11-14,12.675,12.72,12.58,12.68,637609.0
2024-11-15,12.68,12.775,12.645,12.73,558344.0
2024-11-18,12.81,13.0,12.765,12.9,619574.0
2024-11-19,12.84,12.93,12.81,12.845,338577.0
2024-11-20,12.865,12.92,12.81,12.9,409761.0
2024-11-21,12.955,13.105,12.91,13.065,881554.0
2024-11-22,13.085,13.27,13.02,13.215,710486.0
2024-11-25,13.215,13.215,12.91,12.955,771770.0
2024-11-26,12.9,12.955,12.765,12.845,763995.0
2024-11-27,12.865,12.955,12.83,12.875,486023.0
2024-11-28,12.9,12.91,12.82,12.845,474372.0
2024-11-29,12.865,12.91,12.82,12.83,365839.0
2024-12-02,12.83,12.875,12.625,12.7,556374.0
2024-12-03,12.7,12.775,12.56,12.69,927025.0
2024-12-04,12.745,12.855,12.67,12.755,795940.0
2024-12-05,12.755,12.845,12.725,12.755,506784.0
2024-12-06,12.72,12.725,12.495,12.56,935593.0
2024-12-09,12.625,12.725,12.535,12.57,428385.0
2024-12-10,12.155,12.195,12.0,12.12,4336440.0
2024-12-11,12.185,12.195,12.095,12.185,1590924.0
2024-12-12,12.175,12.185,11.925,12.01,2128021.0
2024-12-13,12.075,12.09,11.925,12.025,1167577.0
2024-12-16,12.01,12.055,11.89,11.925,1377403.0
2024-12-17,11.845,11.88,11.55,11.675,1914443.0
2024-12-18,11.695,11.75,11.405,11.44,1496528.0
2024-12-19,11.465,11.55,11.32,11.32,1435545.0
2024-12-20,11.265,11.485,11.215,11.465,1078905.0
2024-12-23,11.495,11.65,11.375,11.65,1199277.0
2024-12-24,11.65,11.735,11.585,11.65,578912.0
2024-12-27,11.66,11.75,11.595,11.675,945852.0
2024-12-30,11.675,11.79,11.61,11.695,1296421.0
2024-12-31,11.76,11.87,11.74,11.865,560992.0
2025-01-02,11.91,12.13,11.89,12.13,1233741.0
2025-01-03,12.17,12.225,12.105,12.185,682782.0
2025-01-06,12.26,12.365,12.195,12.25,987935.0
2025-01-07,12.31,12.38,12.25,12.355,658113.0
2025-01-08,12.335,12.42,12.27,12.39,824634.0
2025-01-09,12.4,12.44,12.335,12.41,391755.0
2025-01-10,12.57,12.65,12.39,12.43,819333.0
2025-01-13,12.495,12.595,12.245,12.29,1061190.0
2025-01-14,12.29,12.38,12.215,12.315,952662.0
2025-01-15,12.335,12.43,12.18,12.235,1118061.0
2025-01-16,12.225,12.245,12.095,12.115,932964.0
2025-01-17,12.105,12.195,12.02,12.065,784814.0
2025-01-20,12.01,12.335,12.01,12.325,514772.0
2025-01-21,12.17,12.18,11.99,12.0,1615295.0
2025-01-22,12.01,12.15,11.955,12.085,993457.0
2025-01-23,12.095,12.215,11.99,12.02,892424.0
2025-01-24,12.03,12.055,11.855,11.91,975242.0
2025-01-27,11.825,11.88,11.67,11.75,720159.0
2025-01-28,11.75,11.75,11.65,11.705,787580.0
2025-01-29,11.705,11.835,11.67,11.825,724990.0
2025-01-30,11.825,11.93,11.795,11.835,960407.0
2025-01-31,11.91,11.955,11.655,11.675,1008288.0
2025-02-03,11.35,11.75,11.265,11.59,1600376.0
2025-02-04,11.565,11.93,11.5,11.815,1395530.0
2025-02-05,11.845,11.92,11.75,11.855,992649.0
2025-02-06,11.92,11.965,11.705,11.76,932551.0
2025-02-07,11.78,11.9,11.75,11.805,541982.0
2025-02-10,11.88,12.02,11.87,11.985,617642.0
2025-02-11,12.08,12.15,12.005,12.105,528545.0
2025-02-12,12.085,12.125,11.9,11.955,594299.0
2025-02-13,11.955,11.975,11.89,11.91,441952.0
2025-02-14,11.985,12.01,11.77,11.825,669642.0
2025-02-18,11.865,12.135,11.815,12.005,905464.0
2025-02-19,12.105,12.135,11.995,12.105,354125.0
2025-02-20,12.095,12.105,12.005,12.095,326863.0
2025-02-21,12.095,12.105,11.88,11.91,702499.0
2025-02-24,11.91,12.01,11.805,11.92,578662.0
2025-02-25,11.9,11.91,11.705,11.75,784151.0
2025-02-26,11.79,11.855,11.705,11.77,558663.0
2025-02-27,11.835,12.005,11.805,11.92,821153.0
2025-02-28,11.9,11.94,11.78,11.855,607145.0
2025-03-03,11.88,11.955,11.45,11.505,985555.0
2025-03-04,11.335,11.495,11.1,11.355,1537631.0
2025-03-05,11.355,11.41,11.175,11.3,1033196.0
2025-03-06,11.29,11.4,11.215,11.29,656258.0
2025-03-07,11.385,11.56,11.375,11.505,454501.0
2025-03-10,11.55,11.56,11.25,11.335,647210.0
2025-03-11,11.385,11.515,11.3,11.495,595324.0
2025-03-12,11.58,11.73,11.505,11.675,563982.0
2025-03-13,11.665,11.87,11.505,11.57,853296.0
2025-03-14,11.645,11.895,11.56,11.86,732244.0
2025-03-17,11.94,11.985,11.835,11.955,649426.0
2025-03-18,11.985,12.005,11.82,11.94,511221.0
2025-03-19,11.94,12.09,11.91,12.06,745479.0
2025-03-20,12.09,12.155,12.015,12.08,369985.0
2025-03-21,12.07,12.115,11.94,12.08,627460.0
2025-03-24,12.145,12.21,12.08,12.1,569985.0
2025-03-25,12.105,12.19,12.1,12.115,512517.0
2025-03-26,12.19,12.275,12.165,12.2,831334.0
2025-03-27,12.175,12.19,12.06,12.06,556618.0
2025-03-28,12.07,12.15,12.05,12.09,540141.0
2025-03-31,12.1,12.185,12.01,12.07,421435.0
2025-04-01,12.08,12.185,12.04,12.165,641414.0
2025-04-02,12.135,12.23,12.09,12.22,439917.0
2025-04-03,11.85,11.995,11.625,11.645,1425633.0
2025-04-04,11.38,11.38,10.57,10.735,2082404.0
2025-04-07,10.25,10.8,10.145,10.59,1700783.0
2025-04-08,10.93,10.94,10.185,10.29,1318053.0
2025-04-09,10.015,11.275,9.975,11.19,1338129.0
2025-04-10,10.98,11.02,10.165,10.28,1134278.0
2025-04-11,10.28,10.66,10.175,10.59,814819.0
2025-04-14,10.84,10.895,10.565,10.66,596007.0
2025-04-15,10.63,10.93,10.61,10.83,795421.0
2025-04-16,10.905,11.255,10.895,11.02,1119186.0
2025-04-17,11.13,11.32,11.13,11.15,899276.0
2025-04-21,11.105,11.12,10.865,11.055,989127.0
2025-04-22,11.17,11.265,11.085,11.205,545805.0
2025-04-23,11.37,11.38,11.11,11.265,603209.0
2025-04-24,11.29,11.405,11.19,11.2,697839.0
2025-04-25,11.18,11.285,11.13,11.265,340827.0
2025-04-28,11.275,11.32,11.18,11.235,853856.0
2025-04-29,11.19,11.285,11.13,11.13,529735.0
2025-04-30,11.075,11.11,10.865,10.895,664586.0
2025-05-01,10.845,11.15,10.845,10.91,728921.0
2025-05-02,10.99,11.055,10.825,10.92,591634.0
2025-05-05,10.835,10.875,10.595,10.615,1064225.0
2025-05-06,10.76,10.875,10.685,10.76,475223.0
2025-05-07,10.78,10.885,10.7,10.865,526154.0
2025-05-08,10.92,11.045,10.9,10.99,597243.0
2025-05-09,11.075,11.255,11.025,11.255,617770.0
2025-05-12,11.525,11.63,11.37,11.455,839426.0
2025-05-13,11.495,11.635,11.435,11.57,491760.0
2025-05-14,11.665,12.145,11.6,11.96,1381014.0
2025-05-15,11.74,11.845,11.61,11.655,811422.0
2025-05-16,11.715,11.83,11.695,11.78,390699.0
2025-05-20,11.84,11.97,11.76,11.915,889876.0
2025-05-21,11.95,12.02,11.79,11.84,928011.0
2025-05-22,11.79,11.83,11.685,11.78,450492.0
2025-05-23,11.705,11.935,11.695,11.895,694473.0
2025-05-26,11.98,12.05,11.915,12.0,574678.0
2025-05-27,11.99,12.02,11.845,11.915,504246.0
2025-05-28,12.01,12.01,11.875,11.885,646935.0
2025-05-29,11.935,12.02,11.895,11.95,573827.0
2025-05-30,12.01,12.07,11.575,11.575,1279975.0
2025-06-02,11.865,12.01,11.785,11.825,1093217.0
2025-06-03,11.875,12.055,11.825,12.0,929302.0
2025-06-04,11.97,12.02,11.825,11.875,603655.0
2025-06-05,11.925,11.97,11.765,11.8,583247.0
2025-06-06,11.885,11.985,11.865,11.925,703032.0
2025-06-09,12.01,12.105,11.905,12.03,648876.0
2025-06-10,12.085,12.29,12.075,12.125,1059530.0
2025-06-11,12.27,12.425,12.165,12.395,823911.0
2025-06-12,12.365,12.375,12.21,12.32,577390.0
2025-06-13,12.665,12.72,12.405,12.5,1612080.0
2025-06-16,12.46,12.5,12.28,12.415,885015.0
2025-06-17,12.5,12.685,12.445,12.615,1012338.0
2025-06-18,12.695,12.7,12.52,12.57,819811.0
2025-06-19,12.675,12.71,12.605,12.685,404554.0
2025-06-20,12.685,12.7,12.565,12.695,825566.0
2025-06-23,12.74,12.76,12.32,12.325,1591273.0
2025-06-24,12.195,12.395,12.05,12.195,997259.0
2025-06-25,12.21,12.26,12.135,12.195,501953.0
2025-06-26,12.21,12.375,12.2,12.365,447864.0
2025-06-27,12.425,12.47,12.31,12.365,549157.0
2025-06-30,12.395,12.465,12.325,12.385,462533.0
2025-07-02,12.5,12.57,12.355,12.395,664380.0
2025-07-03,12.375,12.465,12.29,12.325,398067.0
2025-07-04,12.355,12.465,12.31,12.415,320114.0
2025-07-07,12.395,12.49,12.29,12.375,763353.0
2025-07-08,12.345,12.55,12.315,12.48,689783.0
2025-07-09,12.52,12.54,12.425,12.48,337101.0
2025-07-10,12.445,12.49,12.325,12.47,416741.0
2025-07-11,12.445,12.53,12.445,12.5,337028.0
2025-07-14,12.55,12.61,12.465,12.6,753754.0
2025-07-15,12.625,12.635,12.54,12.58,372067.0
2025-07-16,12.55,12.61,12.415,12.52,612995.0
2025-07-17,12.6,12.765,12.54,12.675,689160.0
2025-07-18,12.765,12.845,12.685,12.83,588518.0
2025-07-21,12.82,12.855,12.715,12.725,582641.0
2025-07-22,12.725,12.81,12.675,12.79,598696.0
2025-07-23,12.79,12.975,12.78,12.925,695148.0
2025-07-24,12.925,13.15,12.925,13.11,710673.0
2025-07-25,13.1,13.14,12.92,13.025,562076.0
2025-07-28,13.09,13.13,13.025,13.1,563708.0
2025-07-29,13.12,13.185,13.08,13.15,540850.0
2025-07-30,13.17,13.22,13.12,13.2,532858.0
2025-07-31,13.16,13.285,12.905,13.005,997989.0
2025-08-01,12.965,12.985,12.615,12.68,1146614.0
2025-08-05,12.67,12.82,12.655,12.79,775965.0
2025-08-06,12.865,12.935,12.72,12.77,457467.0
2025-08-07,12.77,12.89,12.72,12.8,385755.0
2025-08-08,12.81,12.87,12.73,12.81,331418.0
2025-08-11,12.79,12.855,12.73,12.77,510938.0
2025-08-12,12.77,12.9,12.75,12.855,512452.0
2025-08-13,12.865,12.915,12.75,12.85,438842.0
2025-08-14,12.895,13.005,12.81,13.005,348250.0
2025-08-15,12.955,13.05,12.915,13.005,450379.0
2025-08-18,12.945,13.05,12.895,12.955,517399.0
2025-08-19,12.955,12.995,12.825,12.84,470638.0
2025-08-20,12.875,12.945,12.81,12.865,387268.0
2025-08-21,12.915,13.035,12.895,13.015,355596.0
2025-08-22,13.045,13.22,13.035,13.19,637733.0
2025-08-25,13.21,13.21,13.06,13.08,736225.0
2025-08-26,13.06,13.07,12.915,13.045,1126422.0
2025-08-27,13.045,13.14,13.015,13.13,442742.0
2025-08-28,13.14,13.205,13.06,13.15,582330.0
2025-08-29,13.23,13.24,13.12,13.13,279676.0
2025-09-02,13.15,13.15,13.02,13.1,529067.0
2025-09-03,13.05,13.09,12.905,12.965,752384.0
2025-09-04,12.945,13.07,12.925,13.06,296081.0
2025-09-05,13.005,13.05,12.915,12.945,506641.0
2025-09-08,12.925,12.985,12.835,12.935,495794.0
2025-09-09,12.985,13.06,12.955,12.985,462016.0
2025-09-10,12.995,13.19,12.995,13.19,700050.0
2025-09-11,13.12,13.15,13.02,13.03,332445.0
2025-09-12,13.08,13.14,13.04,13.13,517104.0
2025-09-15,13.15,13.19,13.09,13.15,538166.0
2025-09-16,13.2,13.435,13.15,13.415,1245372.0
2025-09-17,13.375,13.505,13.345,13.345,599418.0
2025-09-18,13.395,13.445,13.325,13.365,577931.0
2025-09-19,13.365,13.405,13.25,13.285,820745.0
2025-09-22,13.285,13.425,13.22,13.375,704721.0
2025-09-23,13.405,13.665,13.395,13.475,906088.0
2025-09-24,13.58,13.69,13.55,13.63,769843.0
2025-09-25,13.59,13.72,13.56,13.71,780616.0
2025-09-26,13.71,13.815,13.64,13.78,649677.0
2025-09-29,13.8,13.81,13.61,13.66,540878.0
2025-09-30,13.62,13.67,13.49,13.61,566048.0
2025-10-01,13.54,13.73,13.5,13.7,596805.0
2025-10-02,13.66,13.7,13.5,13.51,538341.0
2025-10-03,13.53,13.76,13.53,13.75,930480.0
2025-10-06,13.79,13.915,13.76,13.875,547947.0
2025-10-07,13.875,13.955,13.815,13.945,927431.0
2025-10-08,13.945,14.085,13.905,14.065,512234.0
2025-10-09,14.085,14.195,13.73,13.77,631685.0
2025-10-10,13.68,13.76,13.395,13.395,885357.0
2025-10-14,13.335,13.56,13.245,13.49,679425.0
2025-10-15,13.54,13.61,13.42,13.51,522847.0
2025-10-16,13.51,13.6,13.395,13.44,504049.0
2025-10-17,13.43,13.48,13.335,13.385,543598.0
2025-10-20,13.395,13.57,13.395,13.42,399221.0
2025-10-21,13.43,13.52,13.345,13.45,419794.0
2025-10-22,13.52,13.72,13.48,13.67,745678.0
2025-10-23,13.895,13.965,13.75,13.915,959982.0
2025-10-24,13.965,13.975,13.75,13.78,1032088.0
2025-10-27,13.825,13.925,13.81,13.885,512615.0
2025-10-28,13.905,13.925,13.765,13.885,517352.0
2025-10-29,13.925,14.045,13.885,13.915,430611.0
2025-10-30,13.905,14.065,13.855,13.995,599848.0
2025-10-31,14.115,14.135,13.895,14.105,524760.0
2025-11-03,14.115,14.125,14.005,14.105,464142.0
2025-11-04,13.935,14.005,13.775,13.825,464668.0
2025-11-05,13.865,13.99,13.825,13.925,474845.0
2025-11-06,14.015,14.145,13.895,14.095,425428.0
2025-11-07,14.075,14.225,13.935,14.205,683257.0
2025-11-10,14.245,14.395,14.185,14.265,708510.0
2025-11-11,14.275,14.49,14.275,14.405,776626.0
2025-11-12,14.375,14.415,14.295,14.355,527788.0
2025-11-13,14.365,14.395,14.145,14.175,524951.0
2025-11-14,14.315,14.62,14.235,14.6,1008836.0
2025-11-17,14.6,14.87,14.52,14.79,971989.0
2025-11-18,14.79,15.14,14.71,15.11,1069427.0
2025-11-19,14.93,15.05,14.9,15.0,508651.0
2025-11-20,15.02,15.14,14.76,14.76,723847.0
2025-11-21,14.74,14.83,14.59,14.76,435058.0
2025-11-24,14.8,15.0,14.79,14.98,615791.0
2025-11-25,14.94,14.98,14.68,14.78,744573.0
2025-11-26,14.79,14.91,14.79,14.8,501917.0