Date,Open,High,Low,Close,Volume
2004-08-19,1.8132730175187293,1.8405402545449363,1.717837622916784,1.8405402545449363,14400.0
2004-08-20,1.799638482384123,1.8269057065071403,1.799638482384123,1.799638482384123,2900.0
2004-08-23,1.8541735129240653,1.8541735129240653,1.8132726017527208,1.8132726017527208,700.0
2004-08-24,1.799638482384123,1.799638482384123,1.799638482384123,1.799638482384123,400.0
2004-08-25,1.7451046674966244,1.8269063695543304,1.717837433477389,1.8269063695543304,3900.0
2004-08-26,1.8541735535905624,1.8759873386882648,1.8541735535905624,1.8541735535905624,3000.0
2004-08-27,1.7723725680254103,1.881441675138762,1.7723725680254103,1.8814416751387617,1700.0
2004-08-30,1.826907146695276,1.8950753257513755,1.826907146695276,1.8950753257513755,4900.0
2004-08-31,1.813273762447864,1.86780825890414,1.813273762447864,1.86780825890414,1500.0
2004-09-01,1.8541744308655432,1.881441675138762,1.7996398122986292,1.8814416751387617,90200.0
2004-09-02,1.8541735535905624,1.8541735535905624,1.7996389608258898,1.8541735535905624,12300.0
2004-09-03,1.7587384134458734,1.8541739380682607,1.7587384134458734,1.8405402545449363,4300.0
2004-09-07,1.8269064725962127,1.8269064725962127,1.7723720014818678,1.7723720014818678,1800.0
2004-09-08,1.7996389608258898,1.8541735535905624,1.7996389608258898,1.8541735535905624,4600.0
2004-09-09,1.8541739380682607,1.8541739380682607,1.7750988856820398,1.8405402545449363,21200.0
2004-09-10,1.7723720969691978,1.8405402545449363,1.745104859942991,1.8405402545449363,6600.0
2004-09-13,1.7587384134458734,1.8405402545449363,1.7587384134458734,1.8405402545449363,17900.0
2004-09-14,1.810546131261909,1.810546131261909,1.7723720014818678,1.7723720014818678,1200.0
2004-09-15,1.7723720014818678,1.7723720014818678,1.7723720014818678,1.7723720014818678,1100.0
2004-09-16,1.824180379655771,1.824180379655771,1.7587388640073367,1.786006238039462,3900.0
2004-09-17,1.7860061929692654,1.821453544279652,1.758738819625238,1.7587388196252385,2400.0
2004-09-20,1.7232913525956122,1.8132733145312812,1.7232913525956122,1.736924908331659,1600.0
2004-09-21,1.7205649686873583,1.7423787670192912,1.7205649686873583,1.7423787670192912,2400.0
2004-09-22,1.7723721728278945,1.7723721728278945,1.7451049346346326,1.7451049346346326,4700.0
2004-09-23,1.7451049346346326,1.7451049346346326,1.71783769644137,1.7451049346346326,6100.0
2004-09-24,1.7451045612133242,1.7478312194389705,1.7451045612133242,1.7478312194389705,3400.0
2004-09-27,1.723290977478957,1.7723720014818678,1.723290977478957,1.7723720014818678,6300.0
2004-09-28,1.76146527755059,1.76146527755059,1.7451049346346326,1.7451049346346326,1600.0
2004-09-29,1.7616198662942324,1.7891451500447395,1.7616198662942324,1.7643723290438302,3900.0
2004-09-30,1.7643729978516662,1.7643729978516662,1.747857821341076,1.747857821341076,3100.0
2004-10-01,1.747857821341076,1.747857821341076,1.747857821341076,1.747857821341076,56100.0
2004-10-04,1.747857821341076,1.747857821341076,1.747857821341076,1.747857821341076,6000.0
2004-10-05,1.7340953800217924,1.7478579626007478,1.7340953800217924,1.7340953800217924,5300.0
2004-10-06,1.7230846535189914,1.7230846535189914,1.7230846535189914,1.7230846535189914,800.0
2004-10-07,1.7230850648988951,1.7230850648988951,1.7203324699465243,1.7203324699465246,3700.0
2004-10-08,1.7203324699465243,1.7203324699465243,1.69555964037899,1.7203324699465246,19800.0
2004-10-12,1.734094862121432,1.7478574405900906,1.7065694426822606,1.7065694426822606,3400.0
2004-10-13,1.7065694426822606,1.7065694426822606,1.7065694426822606,1.7065694426822606,2600.0
2004-10-14,1.7065694426822606,1.7065694426822606,1.7065694426822606,1.7065694426822606,5900.0
2004-10-15,1.706568945435714,1.706568945435714,1.6955588333684557,1.695558833368456,2400.0
2004-10-18,1.6845484584326436,1.6845484584326436,1.6845484584326436,1.6845484584326436,1000.0
2004-10-19,1.6790444428546971,1.6790444428546971,1.6790444428546971,1.6790444428546976,2300.0
2004-10-20,1.6515191499392337,1.6790444428546971,1.6515191499392337,1.6790444428546976,3000.0
2004-10-21,1.6542717448562547,1.6790444428546971,1.6542717448562547,1.6790444428546976,2300.0
2004-10-22,1.7065694426822606,1.7203321524018464,1.7065694426822606,1.7065694426822606,2600.0
2004-10-25,1.67904446536317,1.67904446536317,1.665281884346418,1.665281884346418,5200.0
2004-10-26,1.6928071549379042,1.6928071549379042,1.6790444428546971,1.6790444428546976,7200.0
2004-10-27,1.6790444644176177,1.7203324699465243,1.6515191711486634,1.7203324699465246,103300.0
2004-10-28,1.6515188663057727,1.7065694426822606,1.6515188663057727,1.7065694426822606,21600.0
2004-10-29,1.6515191499392337,1.7065697357701612,1.6515191499392337,1.6790444428546976,18100.0
2004-11-01,1.651519457432943,1.6928074701189617,1.651519457432943,1.6928074701189617,500.0
2004-11-02,1.6515188663057727,1.7203321524018464,1.6515188663057727,1.7065694426822606,13100.0
2004-11-03,1.6652815760253583,1.7065694426822606,1.6515188663057727,1.7065694426822606,41000.0
2004-11-04,1.65151838832617,1.65151838832617,1.65151838832617,1.65151838832617,600.0
2004-11-05,1.651519695832368,1.6707874728674368,1.5964690918050195,1.59646909180502,595900.0
2004-11-08,1.5964678278823197,1.65151838832617,1.5964678278823197,1.65151838832617,6900.0
2004-11-09,1.651518673472974,1.651518673472974,1.6239933884986064,1.6239933884986069,12100.0
2004-11-10,1.651518673472974,1.651518673472974,1.6239933884986064,1.6239933884986069,3900.0
2004-11-11,1.623993835116269,1.6377564157628708,1.623993835116269,1.6377564157628708,1100.0
2004-11-12,1.65151838832617,1.65151838832617,1.6102304023678375,1.65151838832617,5300.0
2004-11-15,1.6102308299903272,1.6515188269133454,1.5138922580039,1.6102308299903272,17400.0
2004-11-16,1.6377564157628708,1.6377564157628708,1.6377564157628708,1.6377564157628708,500.0
2004-11-17,1.5992205663962202,1.6239933884986064,1.5964681035242394,1.6239933884986069,6100.0
2004-11-18,1.6239937329395322,1.7038171419207977,1.6239937329395322,1.7038171419207977,34800.0
2004-11-19,1.65151838832617,1.6652810940625768,1.65151838832617,1.65151838832617,53900.0
2004-11-22,1.557933537734883,1.623994393818694,1.557933537734883,1.59646909180502,4100.0
2004-11-23,1.5496749088662145,1.59371536071647,1.5469223150001237,1.5579324279626876,3800.0
2004-11-24,1.5716952798296084,1.593715507786794,1.5689426857095043,1.568942685709504,1200.0
2004-11-25,1.5689431182696651,1.582705830162764,1.549675479120464,1.582705830162764,7800.0
2004-11-26,1.546922979104574,1.546922979104574,1.541417920259933,1.541417920259933,7200.0
2004-11-29,1.5276549570450064,1.5689428224373665,1.5276549570450064,1.5551802443902203,10300.0
2004-11-30,1.568942846389097,1.568942846389097,1.4808619255397546,1.4863669830928383,86100.0
2004-12-01,1.4863672756816562,1.5689431552328337,1.4863672756816562,1.5138925688653817,34000.0
2004-12-02,1.5276546507315891,1.5414172260191703,1.4450786740025154,1.4726039558285744,11700.0
2004-12-03,1.475357032398122,1.5331602087724605,1.475357032398122,1.5083873813974755,29500.0
2004-12-06,1.5083875898801211,1.5276553617516533,1.5083875898801211,1.5276553617516533,6800.0
2004-12-07,1.5138922765713303,1.5138922765713303,1.508387218997472,1.5111396821589385,11800.0
2004-12-08,1.4726045634643177,1.5276552810827204,1.4726045634643177,1.5138925688653817,17100.0
2004-12-09,1.4891201400797385,1.500130260315926,1.4450796591349877,1.4450796591349877,6800.0
2004-12-10,1.44783186522444,1.513892568865382,1.4450792702805917,1.5138925688653817,50500.0
2004-12-13,1.5111402909063647,1.5111402909063647,1.4615947527827224,1.4615947527827224,27300.0
2004-12-14,1.4615938430981508,1.4726039558285744,1.4175533921764565,1.4726039558285744,12400.0
2004-12-15,1.4863666290915938,1.5056342603130402,1.4478312353978071,1.50563426031304,18400.0
2004-12-16,1.486367427980548,1.513892723984621,1.480862368779733,1.5001300103571025,16100.0
2004-12-17,1.500129935863477,1.5276553617516533,1.4670995822988149,1.5276553617516533,86000.0
2004-12-20,1.5001296546277894,1.5138923649917235,1.4726043651508536,1.475356959724014,13600.0
2004-12-21,1.4643470411346755,1.5276552810827204,1.4643470411346755,1.5138925688653817,15700.0
2004-12-22,1.5138925331991655,1.5964685420558626,1.5138925331991655,1.582705830162764,17000.0
2004-12-23,1.5827055317354348,1.5827055317354348,1.5551802443902203,1.5551802443902203,17900.0
2004-12-24,1.5166448421069207,1.5551802443902203,1.5138922477469376,1.5551802443902203,4100.0
2004-12-29,1.5827055317354348,1.5827055317354348,1.5551802443902203,1.5551802443902203,3000.0
2004-12-30,1.5689431182696651,1.582705830162764,1.5689431182696651,1.582705830162764,2600.0
2004-12-31,1.5414171361875806,1.65151838832617,1.5276545617020627,1.65151838832617,5500.0
2005-01-04,1.596468251849937,1.6652815363046596,1.596468251849937,1.6102308299903272,5800.0
2005-01-05,1.6102304023678375,1.65151838832617,1.58545771579355,1.65151838832617,3500.0
2005-01-06,1.596468251849937,1.6515188269133454,1.596468251849937,1.6102308299903272,5000.0
2005-01-07,1.6487660793500811,1.6487660793500811,1.6239933884986064,1.6239933884986069,1500.0
2005-01-10,1.6460136164781003,1.6460136164781003,1.5551801104372325,1.6239933884986069,90700.0
2005-01-11,1.5551802549269185,1.6102308299903272,1.5551802549269185,1.6102308299903272,25500.0
2005-01-12,1.6239929323511133,1.6239929323511133,1.5799523575113403,1.5799523575113403,5400.0
2005-01-13,1.5716952798296084,1.5716952798296084,1.5689426857095043,1.568942685709504,1600.0
2005-01-14,1.582705830162764,1.6074786590699626,1.582705830162764,1.582705830162764,1200.0
2005-01-17,1.6102308299903272,1.6102308299903272,1.6102308299903272,1.6102308299903272,1000.0
2005-01-18,1.582705620785032,1.6102309096789331,1.5414176218187146,1.5937157363425924,29900.0
2005-01-19,1.5937159471768638,1.5937159471768638,1.5441704206134144,1.582705830162764,13000.0
2005-01-20,1.5882104507974977,1.5882104507974977,1.5689426857095043,1.568942685709504,1600.0
2005-01-21,1.5856338369025944,1.5995429591716714,1.5856338369025944,1.5995429591716714,2500.0
2005-01-24,1.599542624162669,1.599542624162669,1.5717245180979742,1.5717245180979742,10200.0
2005-01-25,1.585633504806725,1.585633504806725,1.5578153987420302,1.5717245180979742,8300.0
2005-01-26,1.5828518184666256,1.5856335628513285,1.5828518184666256,1.5856335628513287,2500.0
2005-01-27,1.585633504806725,1.591197126019664,1.5717245180979742,1.5717245180979742,4800.0
2005-01-28,1.5299979432751154,1.582852433596835,1.5299979432751154,1.582852433596835,9600.0
2005-01-31,1.5717249728999334,1.5717249728999334,1.529997735404899,1.529997735404899,5000.0
2005-02-01,1.5160886120241437,1.529997735404899,1.5077432441134755,1.529997735404899,13700.0
2005-02-02,1.5299972926773358,1.580069883593786,1.460451961192002,1.5717245180979742,1364400.0
2005-02-03,1.5299978263330865,1.557815942100604,1.5299978263330865,1.557815942100604,16400.0
2005-02-04,1.55781600667292,1.571725131456839,1.5439070145362457,1.5439070145362452,9100.0
2005-02-07,1.5160882288201791,1.5856335628513285,1.5160882288201791,1.5856335628513287,2500.0
2005-02-08,1.582851687232412,1.582851687232412,1.5327790986344936,1.568942568520508,2700.0
2005-02-09,1.5717245756334173,1.5856335628513285,1.529997348685288,1.5856335628513287,9400.0
2005-02-10,1.529997735404899,1.557815849519178,1.4882704979098649,1.529997735404899,13500.0
2005-02-11,1.552252383288801,1.571725131456839,1.5299978897523263,1.5439070145362452,14100.0
2005-02-14,1.5299978897523263,1.5439070145362457,1.4882706480478145,1.5439070145362452,20800.0
2005-02-15,1.502179241602268,1.5995426827164376,1.4882701217371588,1.5856335628513287,16400.0
2005-02-16,1.571724345081383,1.6384877922872805,1.571724345081383,1.6384877922872805,3600.0
2005-02-17,1.613452081440748,1.613452081440748,1.5995429591716714,1.5995429591716714,1993100.0
2005-02-18,1.557815660498463,1.6551791144082642,1.557815660498463,1.6301428810668503,13600.0
2005-02-21,1.6301427985091843,1.680215395303328,1.6301427985091843,1.680215395303328,3200.0
2005-02-22,1.6301428810668506,1.6412701253624156,1.6301428810668506,1.6301428810668503,3500.0
2005-02-23,1.6412698105835335,1.7330696247392798,1.6412698105835335,1.7330696247392798,471700.0
2005-02-24,1.6718703983141645,1.7386338754612003,1.6690885204427524,1.7386338754612003,12000.0
2005-02-25,1.682997413264397,1.8081789820389764,1.682997413264397,1.8081789820389764,1800.0
2005-02-28,1.7803607753432718,1.8638151058555923,1.7803607753432718,1.7803607753432718,4600.0
2005-03-01,1.7247247513986157,1.7386338754612003,1.6718703983141645,1.7386338754612003,180800.0
2005-03-02,1.7358516664228216,1.7803607753432718,1.7247244223545122,1.7803607753432718,2600.0
2005-03-03,1.7275064892660943,1.7664518477789133,1.7275064892660943,1.7664518477789133,6000.0
2005-03-04,1.7664518477789133,1.780360970714248,1.7664518477789133,1.7664518477789133,11100.0
2005-03-07,1.7664518477789133,1.7664518477789133,1.7664518477789133,1.7664518477789133,0.0
2005-03-08,1.7664518477789133,1.7664518477789133,1.7664518477789133,1.7664518477789133,3000.0
2005-03-09,1.7942699610023556,1.7942699610023556,1.7664518477789133,1.7664518477789133,4300.0
2005-03-10,1.766451204011601,1.7970511837291117,1.7525422187924984,1.7970511837291117,6100.0
2005-03-11,1.7664516539342787,1.7803607753432718,1.752542665172498,1.7803607753432718,5100.0
2005-03-14,1.7525427587274347,1.8081789820389764,1.7525427587274347,1.8081789820389764,9300.0
2005-03-15,1.8081789820389764,1.8499062158462432,1.7747972480520515,1.8081789820389764,57200.0
2005-03-16,1.7803610634619238,1.7942700544746186,1.7803610634619238,1.7942700544746182,2000.0
2005-03-17,1.7803611150017162,1.7914883611928896,1.7386338754612003,1.7386338754612003,6800.0
2005-03-18,1.7525429995237851,1.794270106417064,1.7386338754612003,1.7386338754612003,3700.0
2005-03-21,1.7386341455581746,1.7525432717815432,1.7386341455581746,1.752543271781543,2500.0
2005-03-22,1.752542665172498,1.7803607753432718,1.7414154211041886,1.7803607753432718,3600.0
2005-03-23,1.7386338754612003,1.7386338754612003,1.7386338754612003,1.7386338754612003,4800.0
2005-03-24,1.696906635920684,1.7386338754612003,1.696906635920684,1.7386338754612003,3400.0
2005-03-28,1.702469234088117,1.702469234088117,1.702469234088117,1.702469234088117,1100.0
2005-03-29,1.7108160203324836,1.7108160203324836,1.7108160203324836,1.7108160203324836,5700.0
2005-03-30,1.710815759983269,1.7386338754612003,1.710815759983269,1.7386338754612003,6200.0
2005-03-31,1.7024699902715124,1.7247244791408576,1.6969063680541765,1.7247244791408578,28000.0
2005-04-01,1.7386338754612003,1.7386338754612003,1.7386338754612003,1.7386338754612003,107700.0
2005-04-04,1.6996878704556306,1.6996878704556306,1.6996878704556306,1.6996878704556306,1300.0
2005-04-05,1.7386341455581746,1.7525432717815432,1.7386341455581746,1.752543271781543,10500.0
2005-04-06,1.7132230567199522,1.850842685526507,1.6991803249136952,1.6991803249136952,17800.0
2005-04-07,1.727265830100707,1.727265830100707,1.713222965122558,1.713222965122558,1900.0
2005-04-08,1.6991803249136952,1.6991803249136952,1.6991803249136952,1.6991803249136952,100.0
2005-04-11,1.7132230095889298,1.7553514716941263,1.7132230095889298,1.7553514716941268,1700.0
2005-04-12,1.6851374591847452,1.6991803249136952,1.6851374591847452,1.6991803249136952,3400.0
2005-04-13,1.7553514261343188,1.7553514261343188,1.713222965122558,1.713222965122558,1200.0
2005-04-14,1.7413085645899604,1.752542803025559,1.6991802374178098,1.752542803025559,4400.0
2005-04-15,1.699180040440843,1.7413083627292796,1.699180040440843,1.7413083627292796,6100.0
2005-04-18,1.7413085611561696,1.7413085611561696,1.713222965122558,1.713222965122558,2200.0
2005-04-19,1.685137369088946,1.713222965122558,1.685137369088946,1.713222965122558,6100.0
2005-04-20,1.685137177062917,1.7413083627292796,1.685137177062917,1.7413083627292796,2000.0
2005-04-21,1.7413086542551597,1.7413086542551597,1.6991803249136952,1.6991803249136952,19200.0
2005-04-22,1.7413085611561696,1.7413085611561696,1.713222965122558,1.713222965122558,2700.0
2005-04-25,1.7132221881771597,1.7553506300836934,1.7132221881771597,1.7160308134681537,2200.0
2005-04-26,1.7553506300836934,1.7693934886934128,1.7160308134681537,1.7160308134681537,1800.0
2005-04-27,1.7413088014590874,1.850842841990045,1.7413088014590874,1.83960860202626,7300.0
2005-04-28,1.7806285037009315,1.797479861076699,1.7132229402751804,1.797479861076699,21600.0
2005-04-29,1.7272661127532445,1.7693945806589737,1.7132232454770986,1.7693945806589737,11000.0
2005-05-02,1.7693945806589737,1.7693945806589737,1.7693945806589737,1.7693945806589737,300.0
2005-05-03,1.7160318725014108,1.7693945806589737,1.7132232454770986,1.7693945806589737,17800.0
2005-05-04,1.7693945806589737,1.7693945806589737,1.7693945806589737,1.7693945806589737,0.0
2005-05-05,1.7132230095889298,1.7553514716941263,1.7132230095889298,1.7553514716941268,19100.0
2005-05-06,1.7160315916872622,1.7160315916872622,1.713222965122558,1.713222965122558,8100.0
2005-05-09,1.713222965122558,1.7553514261343188,1.713222965122558,1.713222965122558,2700.0
2005-05-10,1.713222965122558,1.713222965122558,1.713222965122558,1.713222965122558,1200.0
2005-05-11,1.713222965122558,1.727265830100707,1.713222965122558,1.713222965122558,1400.0
2005-05-12,1.713222965122558,1.7834370221679303,1.713222965122558,1.713222965122558,17500.0
2005-05-13,1.727265830100707,1.727265830100707,1.713222965122558,1.713222965122558,800.0
2005-05-16,1.713222965122558,1.713222965122558,1.713222965122558,1.713222965122558,1100.0
2005-05-17,1.713222965122558,1.713222965122558,1.713222965122558,1.713222965122558,0.0
2005-05-18,1.7160313961407518,1.7413083627292796,1.7160313961407518,1.7413083627292796,129500.0
2005-05-19,1.7469260456495113,1.7469260456495113,1.6851377214554717,1.7272661912764014,246500.0
2005-05-20,1.727266191276401,1.727266191276401,1.727266191276401,1.7272661912764014,0.0
2005-05-24,1.6851369384423174,1.6851369384423174,1.657051349586142,1.6570513495861423,9100.0
2005-05-25,1.6851373688040605,1.6991802337798352,1.5643692389186028,1.614923311770558,6100.0
2005-05-26,1.6149222893289386,1.6149222893289386,1.5784109706461646,1.5784109706461646,12000.0
2005-05-27,1.6149230415154388,1.6851370867987183,1.6149230415154388,1.6710942241729974,4500.0
2005-05-30,1.699180040440843,1.7413083627292796,1.699180040440843,1.7413083627292796,2400.0
2005-05-31,1.685137177062917,1.7413083627292796,1.685137177062917,1.7413083627292796,32400.0
2005-06-01,1.69075467047498,1.69075467047498,1.69075467047498,1.69075467047498,100.0
2005-06-02,1.6907538643266016,1.7132223328615517,1.6598596531297276,1.685136747192864,28900.0
2005-06-03,1.6289661767463324,1.6289661767463324,1.614923311770558,1.614923311770558,8500.0
2005-06-06,1.657051349586142,1.657051349586142,1.657051349586142,1.6570513495861423,3500.0
2005-06-07,1.614922899340554,1.657051349586142,1.614922899340554,1.6570513495861423,3000.0
2005-06-08,1.6570523785994549,1.685137984896517,1.6289667723023933,1.6289667723023933,5000.0
2005-06-09,1.657051349586142,1.682328312595374,1.6317742526542591,1.6570513495861423,504200.0
2005-06-10,1.6710951147866184,1.6710951147866184,1.6289667723023933,1.6289667723023933,501100.0
2005-06-13,1.657051349586142,1.657051349586142,1.657051349586142,1.6570513495861423,510200.0
2005-06-14,1.657051349586142,1.657051349586142,1.628965760729967,1.6570513495861423,2500.0
2005-06-15,1.657051161524177,1.699179606988526,1.657051161524177,1.685136747192864,448800.0
2005-06-16,1.755351713382828,1.7693945806589737,1.685137644847515,1.7693945806589737,700.0
2005-06-17,1.685136747192864,1.685136747192864,1.6710938873972023,1.685136747192864,1200.0
2005-06-20,1.6795203473676967,1.6795203473676967,1.6795203473676967,1.6795203473676967,700.0
2005-06-21,1.6430083578102914,1.6430083578102914,1.6430083578102914,1.6430083578102914,7700.0
2005-06-22,1.6430077404665755,1.6430077404665755,1.6008793093935676,1.6036879339623102,8200.0
2005-06-23,1.657051349586142,1.657051349586142,1.628965760729967,1.6570513495861423,10300.0
2005-06-24,1.6289667723023933,1.6289667723023933,1.6149239021924953,1.6289667723023933,33600.0
2005-06-27,1.6149239021924953,1.6289667723023933,1.600881032082597,1.6289667723023933,16600.0
2005-06-28,1.6289662715728528,1.6795203473676967,1.6289662715728528,1.6795203473676967,171300.0
2005-06-29,1.6177325297835687,1.6289667723023933,1.600881032082597,1.6289667723023933,4000.0
2005-06-30,1.6795203473676967,1.6795203473676967,1.6795203473676967,1.6795203473676967,100.0
2005-07-04,1.6454762408783172,1.6454762408783172,1.6454762408783172,1.645476240878317,500.0
2005-07-05,1.702215754289639,1.702215754289639,1.702215754289639,1.702215754289639,135300.0
2005-07-06,1.702216147838132,1.7305863899127705,1.6596607170861817,1.7305863899127705,6000.0
2005-07-07,1.6880302852498277,1.730585699012414,1.6880302852498277,1.71072660512849,4200.0
2005-07-08,1.702215754289639,1.7164009396873674,1.702215754289639,1.702215754289639,14400.0
2005-07-11,1.730586092580378,1.7334231839403926,1.730586092580378,1.7334231839403926,11400.0
2005-07-12,1.7334235829849771,1.7334235829849771,1.7192383934793092,1.7192383934793092,12500.0
2005-07-13,1.7561188317073697,1.7589557869118495,1.7249115127785697,1.7249115127785697,3800.0
2005-07-14,1.7447718835078303,1.7447718835078303,1.7447718835078303,1.7447718835078303,300.0
2005-07-15,1.7249115127785697,1.7249115127785697,1.7249115127785697,1.7249115127785697,300.0
2005-07-18,1.7589569393841489,1.7731421305404755,1.7447718835078303,1.7447718835078303,7700.0
2005-07-19,1.7532825835724812,1.758956631987409,1.7305863899127705,1.7305863899127705,180200.0
2005-07-20,1.7050534017807488,1.7050534017807488,1.6312906300942611,1.6312906300942611,1500.0
2005-07-21,1.756119269409072,1.758956225320645,1.702215754289639,1.702215754289639,2100.0
2005-07-22,1.7050532396855884,1.7305863899127705,1.702216147838132,1.7305863899127705,86900.0
2005-07-25,1.7022164086013405,1.7447718458723749,1.7022164086013405,1.7164015994516868,7100.0
2005-07-26,1.6596607170861817,1.758956631987409,1.6596607170861817,1.7305863899127705,3200.0
2005-07-27,1.7078900906543044,1.7078900906543044,1.7050531342622417,1.7050531342622417,1500.0
2005-07-28,1.716401720542626,1.7589570255359022,1.7107276708581882,1.7589570255359022,8000.0
2005-07-29,1.7192383934793092,1.7447716804775146,1.7164014367461713,1.7192383934793092,3800.0
2005-08-02,1.7135642446679875,1.7305863899127705,1.7135642446679875,1.7305863899127705,3600.0
2005-08-03,1.730586364473647,1.730586364473647,1.7135642194790843,1.7135642194790843,16300.0
2005-08-04,1.7164015994516872,1.7164015994516872,1.7164015994516872,1.7164015994516868,25000.0
2005-08-05,1.7305863899127705,1.7305863899127705,1.7305863899127705,1.7305863899127705,2700.0
2005-08-08,1.7305859408937725,1.7419340347792434,1.7305859408937725,1.7419340347792436,2300.0
2005-08-09,1.7305858034031505,1.7674671732407763,1.7305858034031505,1.7674671732407763,5500.0
2005-08-10,1.7674681677025663,1.7731422173870042,1.7589570255359022,1.7589570255359022,5800.0
2005-08-11,1.770304424660856,1.773141516020871,1.7334231839403926,1.7334231839403926,17000.0
2005-08-12,1.7447718835078303,1.7447718835078303,1.7447718835078303,1.7447718835078303,1600.0
2005-08-15,1.7334239354529086,1.7731422847529703,1.7334239354529086,1.7731422847529703,4500.0
2005-08-16,1.7731421028286187,1.812860448053578,1.7731421028286187,1.8128604480535784,4000.0
2005-08-17,1.812860448053578,1.812860448053578,1.812860448053578,1.8128604480535784,0.0
2005-08-18,1.7362597435900229,1.7362597435900229,1.7362597435900229,1.7362597435900229,1300.0
2005-08-19,1.7589570255359022,1.7589570255359022,1.7589570255359022,1.7589570255359022,200.0
2005-08-22,1.7731418206647205,1.7873270093420326,1.7305863899127705,1.7305863899127705,5500.0
2005-08-23,1.7873277783480297,1.7873277783480297,1.7504463801426158,1.7873277783480297,1400.0
2005-08-24,1.7617933672448736,1.8412300289757453,1.758956275971649,1.8412300289757453,4800.0
2005-08-25,1.8156973989465492,1.84406764332634,1.8156973989465492,1.84406764332634,2800.0
2005-08-26,1.872437458626499,1.906481744080807,1.872437458626499,1.872437458626499,6600.0
2005-08-29,1.8469037342199857,1.8469037342199857,1.8469037342199857,1.8469037342199852,300.0
2005-08-30,1.844067841070189,1.844067841070189,1.8156975936481885,1.8156975936481885,4700.0
2005-08-31,1.8015122172421243,1.8015122172421243,1.8015122172421243,1.8015122172421252,1700.0
2005-09-01,1.8156975936481885,1.8156975936481885,1.8156975936481885,1.8156975936481885,100.0
2005-09-02,1.8015122172421243,1.8582528415376225,1.8015122172421243,1.8015122172421252,4000.0
2005-09-06,1.7873270093420326,1.7873270093420326,1.724912341497843,1.7305863899127705,32800.0
2005-09-07,1.744771968964815,1.7589570255359022,1.744771968964815,1.7589570255359022,1900.0
2005-09-08,1.8015123715494783,1.829882618487264,1.8015123715494783,1.829882618487264,900.0
2005-09-09,1.849740997003592,1.849740997003592,1.849740997003592,1.849740997003592,500.0
2005-09-12,1.8015107861400068,1.8015107861400068,1.7901626973517146,1.7901626973517146,1500.0
2005-09-13,1.829882618487264,1.829882618487264,1.829882618487264,1.829882618487264,400.0
2005-09-14,1.7731422847529703,1.829882783753056,1.7731422847529703,1.7731422847529703,5300.0
2005-09-15,1.829882783753056,1.829882783753056,1.7731422847529703,1.7731422847529703,3600.0
2005-09-16,1.8015122172421243,1.8015122172421243,1.8015122172421243,1.8015122172421252,1200.0
2005-09-19,1.8015122172421243,1.8015122172421243,1.8015122172421243,1.8015122172421252,1200.0
2005-09-20,1.8015115181553112,1.844066936043063,1.7759783756466152,1.7759783756466152,13200.0
2005-09-21,1.7759783756466152,1.7759783756466152,1.7759783756466152,1.7759783756466152,200.0
2005-09-22,1.7759788058473496,1.8270452385146616,1.7759788058473496,1.8270452385146616,2000.0
2005-09-23,1.82137113718855,1.82137113718855,1.7873268497390375,1.79300089764729,1200.0
2005-09-26,1.7873277783480297,1.8270461343415283,1.7873277783480297,1.7873277783480297,4600.0
2005-09-27,1.7873264690460235,1.7873264690460235,1.7759783756466152,1.7759783756466152,1300.0
2005-09-28,1.7759783756466152,1.7873264690460235,1.7759783756466152,1.7759783756466152,4600.0
2005-09-29,1.7759796766356013,1.7873277783480297,1.7759796766356013,1.7873277783480297,4200.0
2005-09-30,1.7731422847529703,1.7731422847529703,1.7731422847529703,1.7731422847529703,26300.0
2005-10-03,1.7050531342622417,1.7050531342622417,1.7050531342622417,1.7050531342622417,1100.0
2005-10-04,1.673845518774136,1.702215754289639,1.673845518774136,1.702215754289639,2600.0
2005-10-05,1.6823569524384865,1.6823569524384865,1.6795199958007088,1.6795199958007088,2100.0
2005-10-06,1.7196451564846331,1.7196451564846331,1.7196451564846331,1.7196451564846331,863100.0
2005-10-07,1.7196447677370226,1.7339751954675329,1.6795197614227166,1.6795197614227166,11800.0
2005-10-11,1.679519487315117,1.705314061689084,1.67378734449145,1.67378734449145,5300.0
2005-10-12,1.7196451564846331,1.7196451564846331,1.7196451564846331,1.7196451564846331,1000.0
2005-10-13,1.6737882468180965,1.733975847245811,1.6737882468180965,1.733975847245811,6500.0
2005-10-14,1.719644809828222,1.7483055293256746,1.647992942752046,1.6508590830343368,5200.0
2005-10-17,1.6795194582738977,1.6795194582738977,1.676653318579091,1.6766533185790913,5100.0
2005-10-18,1.676653318579091,1.676653318579091,1.676653318579091,1.6766533185790913,1600.0
2005-10-19,1.676653318579091,1.716778317650941,1.676653318579091,1.6766533185790913,11800.0
2005-10-20,1.6795195375256242,1.719644538490858,1.6795195375256242,1.68811768368564,3700.0
2005-10-21,1.7196461033717216,1.7912980243455423,1.7196461033717216,1.7912980243455423,8000.0
2005-10-24,1.762636408445195,1.762636408445195,1.762636408445195,1.7626364084451949,300.0
2005-10-25,1.762636408445195,1.762636408445195,1.762636408445195,1.7626364084451949,800.0
2005-10-26,1.7626358709808707,1.791296589073022,1.7053142981314835,1.776966161694404,1600.0
2005-10-27,1.6909845230341312,1.762636408445195,1.676654091285868,1.7626364084451949,81900.0
2005-10-28,1.762636408445195,1.762636408445195,1.762636408445195,1.7626364084451949,77700.0
2005-10-31,1.7626358322350288,1.776966122633558,1.7626358322350288,1.77123397914113,2700.0
2005-11-01,1.7741010079297357,1.7741010079297357,1.7741010079297357,1.7741010079297357,3200.0
2005-11-02,1.774101579711649,1.851485648896769,1.774101579711649,1.7912980243455423,5300.0
2005-11-03,1.7912972445879924,1.862949134371512,1.7626365160076114,1.862949134371512,18600.0
2005-11-04,1.862948682812812,1.9460648438820216,1.862948682812812,1.9460648438820216,6200.0
2005-11-07,1.97759152045826,2.077904105095364,1.97759152045826,2.077904105095364,12600.0
2005-11-08,2.0349126442071643,2.106564498838861,2.0349126442071643,2.0922342099115614,17200.0
2005-11-09,2.077904667428637,2.12089582581191,2.063574235745837,2.12089582581191,11300.0
2005-11-10,2.092234465473017,2.092234465473017,2.0062521747464226,2.0062521747464226,1700.0
2005-11-11,2.006253291056981,2.077905194309016,2.006253291056981,2.034914025024763,2400.0
2005-11-14,2.063574238857564,2.063574238857564,2.0205832170745888,2.0205832170745888,2200.0
2005-11-15,2.0205832170745888,2.0205832170745888,2.0205832170745888,2.0205832170745888,0.0
2005-11-16,2.034914025024763,2.034914025024763,2.0205837263734514,2.034914025024763,7600.0
2005-11-17,2.0205837263734514,2.034914025024763,2.006253291056981,2.034914025024763,3100.0
2005-11-18,2.006251903438044,2.0492430429875865,1.9403321925727632,1.9403321925727632,2700.0
2005-11-21,2.00338603461183,2.0062521747464226,1.960395025913616,2.0062521747464226,6500.0
2005-11-22,1.9346005959644692,2.0349131921259023,1.9346005959644692,1.9346005959644692,3900.0
2005-11-23,2.0062530256076525,2.0062530256076525,1.9374672731860867,1.9374672731860867,1300.0
2005-11-24,1.9976542233989796,2.049243661084976,1.9517970669359652,2.049243661084976,16300.0
2005-11-25,2.05497660713479,2.077905194309016,2.034914025024763,2.034914025024763,10300.0
2005-11-28,2.0349128927669256,2.0349128927669256,2.0062521747464226,2.0062521747464226,5400.0
2005-11-29,1.9661274587575268,1.9661274587575268,1.9346005959644692,1.9346005959644692,10500.0
2005-11-30,1.9202701500876105,1.977591730736035,1.9202701500876105,1.977591730736035,800.0
2005-12-01,2.006252416361801,2.0349131378339496,1.8686808166303877,1.9546631177119331,10000.0
2005-12-02,1.8973413706033015,1.9202699457568624,1.86294850787296,1.891609226814912,11100.0
2005-12-05,1.8658146480996995,1.891609226814912,1.8658146480996995,1.891609226814912,4200.0
2005-12-06,1.897341887079026,2.0205832170745888,1.8944758827372197,2.0205832170745888,8400.0
2005-12-07,1.9489307103813736,2.006252145589321,1.891609138508344,1.9747252878924093,14600.0
2005-12-08,1.9088056583271893,2.077904105095364,1.9088056583271893,2.077904105095364,324700.0
2005-12-09,2.0349128927669256,2.0349128927669256,2.0062521747464226,2.0062521747464226,5000.0
2005-12-12,2.0062521747464226,2.0750378979956308,2.0062521747464226,2.0062521747464226,9700.0
2005-12-13,2.006253291056981,2.0635747589925444,2.006253291056981,2.034914025024763,72700.0
2005-12-14,2.0062521747464226,2.0349128927669256,2.0062521747464226,2.0062521747464226,2000.0
2005-12-15,2.0320468892974173,2.0320468892974173,2.0062521747464226,2.0062521747464226,3700.0
2005-12-16,2.006253291056981,2.034914025024763,2.006253291056981,2.034914025024763,58800.0
2005-12-19,2.0062521747464226,2.0062521747464226,2.0062521747464226,2.0062521747464226,600.0
2005-12-20,2.034914025024763,2.034914025024763,1.920270952488476,2.034914025024763,6800.0
2005-12-21,1.9346003113626216,2.04924332010972,1.9346003113626216,2.0062521747464226,20500.0
2005-12-22,1.9489307387054151,2.0062521747464226,1.9346003113626216,2.0062521747464226,28600.0
2005-12-23,1.92026973841119,1.92026973841119,1.8944751624812084,1.9059394488201051,500.0
2005-12-28,2.0062521747464226,2.0062521747464226,2.0062521747464226,2.0062521747464226,5600.0
2005-12-29,2.0062521747464226,2.0779040381302227,1.8658145881134127,2.0062521747464226,13200.0
2005-12-30,2.0062521747464226,2.0062521747464226,2.0062521747464226,2.0062521747464226,2000.0
2006-01-03,2.0062521747464226,2.0062521747464226,2.0062521747464226,2.0062521747464226,2400.0
2006-01-04,1.963261029383125,2.0062521747464226,1.963261029383125,2.0062521747464226,2800.0
2006-01-05,2.1065656628058917,2.364512509339604,2.1065656628058917,2.192547990538843,446700.0
2006-01-06,2.2068777700202187,2.264199353959188,2.1925474765343096,2.221208200171239,58200.0
2006-01-09,2.2785295103776635,2.2785295103776635,2.2068776372630814,2.2641992177538084,50000.0
2006-01-10,2.2240749156759567,2.2498695052832067,2.163887312150464,2.163887312150464,25400.0
2006-01-11,2.166752261912684,2.2498684098036343,2.166752261912684,2.2498684098036343,196800.0
2006-01-12,2.249868596387879,2.249868596387879,2.2212078769219046,2.2355383049874367,59400.0
2006-01-13,2.2355386303222584,2.2355386303222584,2.2068777700202187,2.221208200171239,151300.0
2006-01-16,2.2355383049874367,2.2355383049874367,2.206877448856371,2.2355383049874367,32800.0
2006-01-17,2.2355383049874367,2.2355383049874367,2.206877448856371,2.2355383049874367,126800.0
2006-01-18,2.2355383049874367,2.2355383049874367,2.209743589135514,2.2355383049874367,35500.0
2006-01-19,2.226940020815099,2.2355383049874367,2.2212078769219046,2.2355383049874367,34700.0
2006-01-20,2.249868596387879,2.249868596387879,2.2212078769219046,2.2355383049874367,22600.0
2006-01-23,2.2212078769219046,2.2355383049874367,2.206877448856371,2.2355383049874367,43900.0
2006-01-24,2.2355383049874367,2.249868596387879,2.206877448856371,2.2355383049874367,36000.0
2006-01-25,2.2355383049874367,2.2641990244534105,2.1925471574559303,2.2355383049874367,32100.0
2006-01-26,2.235538139272289,2.307190000958386,2.206877285265784,2.307190000958386,73900.0
2006-01-27,2.324515957925775,2.440019743566426,2.3100779158750067,2.440019743566426,53100.0
2006-01-30,2.3245165070075564,2.4804467921466213,2.3245165070075564,2.4544583653929752,26100.0
2006-01-31,2.454457402539464,2.454457402539464,2.3967055187327237,2.3967055187327237,13600.0
2006-02-01,2.4255822744705204,2.4544583653929752,2.4255822744705204,2.4544583653929752,5300.0
2006-02-02,2.4544583653929752,2.4804467921466213,2.4544583653929752,2.4544583653929752,38200.0
2006-02-03,2.457346371011876,2.457346371011876,2.425582611507016,2.457346371011876,8500.0
2006-02-06,2.4111449894031933,2.454458859116813,2.396706941037697,2.425582762385822,9600.0
2006-02-07,2.4255813229447414,2.454457402539464,2.382267478935362,2.3967055187327237,15400.0
2006-02-08,2.3967058927968687,2.4544577856171945,2.385155514232804,2.440019743566426,10000.0
2006-02-09,2.468896752841532,2.468896752841532,2.440020657919211,2.468896752841532,4000.0
2006-02-10,2.440019714556762,2.480446176741729,2.4111439061812807,2.4111439061812807,17500.0
2006-02-13,2.396706102636942,2.396706102636942,2.2667641258772706,2.281202169192141,52300.0
2006-02-14,2.3100783545930925,2.4486829236849355,2.3100783545930925,2.382268303174127,8100.0
2006-02-15,2.382267478935362,2.4111435585300844,2.2667635736305285,2.3967055187327237,65100.0
2006-02-16,2.3967059730956586,2.3967059730956586,2.312965656854879,2.338954078340424,25300.0
2006-02-17,2.3245155951286214,2.3967055187327237,2.3158528814032864,2.3967055187327237,31500.0
2006-02-20,2.3418410225792914,2.3967055187327237,2.3418410225792914,2.3967055187327237,5300.0
2006-02-21,2.3418417257415585,2.3967062383686293,2.3274039569918115,2.3678301501035617,16600.0
2006-02-22,2.3678301501035617,2.3678301501035617,2.3331790094151525,2.3678301501035617,12800.0
2006-02-23,2.367830844306705,2.425582762385822,2.3533927959412093,2.425582762385822,17500.0
2006-02-24,2.3822681942360955,2.3822681942360955,2.330291345512089,2.3678301501035617,3700.0
2006-02-27,2.3649424862004977,2.3678301501035617,2.353392105971028,2.3678301501035617,14300.0
2006-02-28,2.3389543372212813,2.3678301501035617,2.3245162930887475,2.3678301501035617,29700.0
2006-03-01,2.3678288614177,2.3678288614177,2.281201056843677,2.3533908251430367,14500.0
2006-03-02,2.3100770839160827,2.3533909190864497,2.295639047065077,2.333177832724631,36500.0
2006-03-03,2.3620550976802206,2.3678301501035617,2.3447293896446224,2.3678301501035617,7700.0
2006-03-06,2.367829327401697,2.367829327401697,2.341840912069364,2.341840912069364,6100.0
2006-03-07,2.341841619452191,2.3649423788626542,2.310078144108497,2.3649423788626542,5700.0
2006-03-08,2.3649424780095405,2.3649424780095405,2.281202290481616,2.3100782409552783,11900.0
2006-03-09,2.338954329120334,2.3533920978200755,2.3100782409552783,2.3100782409552783,3900.0
2006-03-10,2.3533920978200755,2.3533920978200755,2.3100782409552783,2.3100782409552783,6900.0
2006-03-13,2.266763020569014,2.3678288614177,2.266763020569014,2.3533908251430367,11300.0
2006-03-14,2.281201056843677,2.3533908251430367,2.25232512198567,2.3533908251430367,4300.0
2006-03-15,2.281201056843677,2.3533908251430367,2.281201056843677,2.3533908251430367,1400.0
2006-03-16,2.3100781181304946,2.3533919726923327,2.281202169192141,2.281202169192141,8100.0
2006-03-17,2.3533920978200755,2.3533920978200755,2.3100782409552783,2.3100782409552783,1500.0
2006-03-20,2.3389530642510103,2.3533908251430367,2.295638955427022,2.3533908251430367,5000.0
2006-03-21,2.3389530642510103,2.3678288614177,2.3389530642510103,2.3533908251430367,25100.0
2006-03-22,2.353392105971028,2.3678301501035617,2.3418417257415585,2.3678301501035617,33100.0
2006-03-23,2.364942224443212,2.382267930561161,2.338954078340424,2.338954078340424,11900.0
2006-03-24,2.362055205693933,2.382268303174127,2.3245163993858595,2.382268303174127,19500.0
2006-03-27,2.382268413469653,2.4804467921466213,2.382268413469653,2.4544583653929752,130900.0
2006-03-28,2.440019617092316,2.52664758952397,2.440019617092316,2.4429072804293424,30600.0
2006-03-29,2.442907984100556,2.4544583653929752,2.4255822744705204,2.4544583653929752,25300.0
2006-03-30,2.425582762385822,2.425582762385822,2.3822688926722013,2.425582762385822,8500.0
2006-03-31,2.4255817827818973,2.4255817827818973,2.338954078340424,2.338954078340424,26300.0
2006-04-03,2.338954329120334,2.393818566174596,2.3100782409552783,2.3100782409552783,16200.0
2006-04-04,2.3331790094151525,2.3678301501035617,2.3245162930887475,2.3678301501035617,7000.0
2006-04-05,2.341650358175408,2.38237453372163,2.341650358175408,2.370739015363761,44400.0
2006-04-06,2.385283147031958,2.411463129006548,2.385283147031958,2.411463129006548,12500.0
2006-04-07,2.4114630888251254,2.46673172297409,2.385283107286764,2.385283107286764,12500.0
2006-04-10,2.3881920557716034,2.3881920557716034,2.385283107286764,2.385283107286764,1700.0
2006-04-11,2.391100962127146,2.443460646868737,2.3852830652599755,2.443460646868737,4300.0
2006-04-12,2.443460646868737,2.443460646868737,2.388192013693561,2.443460646868737,11100.0
2006-04-13,2.472549299470728,2.472549299470728,2.472549299470728,2.472549299470728,10600.0
2006-04-17,2.443460646868737,2.472549576379414,2.443460646868737,2.443460646868737,2200.0
2006-04-18,2.443460646868737,2.472549576379414,2.40855409790348,2.443460646868737,16300.0
2006-04-19,2.40855339596115,2.4725488557864197,2.399826830616231,2.4143712911327704,29600.0
2006-04-20,2.443460646868737,2.458005111624076,2.399827530015313,2.443460646868737,8700.0
2006-04-21,2.443460334858208,2.5016381864507102,2.443460334858208,2.5016381864507102,9800.0
2006-04-24,2.475458247578531,2.475458247578531,2.460913784452074,2.472549299470728,20300.0
2006-04-25,2.4580051549411546,2.472549619952808,2.356194454684774,2.356194454684774,19900.0
2006-04-26,2.428916187503915,2.472549299470728,2.385282798124543,2.472549299470728,2400.0
2006-04-27,2.3998272612510005,2.472549299470728,2.39110069434015,2.472549299470728,4400.0
2006-04-28,2.443460509233654,2.4725494371058123,2.443460509233654,2.458004973169732,4700.0
2006-05-01,2.4434606899205686,2.4434606899205686,2.385283107286764,2.385283107286764,10600.0
2006-05-02,2.3707386422751635,2.4289165023215644,2.3707386422751635,2.385283107286764,8500.0
2006-05-03,2.3591032261430627,2.3649211233603293,2.3154701066639958,2.3154701066639958,15400.0
2006-05-04,2.330014473146316,2.356194454684774,2.3271055246614667,2.356194454684774,8000.0
2006-05-05,2.356194454684774,2.356194454684774,2.356194454684774,2.356194454684774,31500.0
2006-05-08,2.3154695845505646,2.3271050989488065,2.3154695845505646,2.3271050989488065,3600.0
2006-05-09,2.356194122589469,2.428916159985285,2.324196248591273,2.341649659627794,33000.0
2006-05-10,2.32710519666612,2.341649659627794,2.2980164094490485,2.341649659627794,14100.0
2006-05-11,2.341649458397943,2.341649458397943,2.298016211968824,2.298016211968824,8000.0
2006-05-12,2.298016312953201,2.3271050989488065,2.2602008218057774,2.3271050989488065,17100.0
2006-05-15,2.2689275269575955,2.3271050989488065,2.2602008218057774,2.3271050989488065,5500.0
2006-05-16,2.260200954775348,2.3125607726478115,2.260200954775348,2.3125607726478115,5300.0
2006-05-17,2.257292012559353,2.3271050989488065,2.2543830646066563,2.3271050989488065,7800.0
2006-05-18,2.3271050989488065,2.3271050989488065,2.3271050989488065,2.3271050989488065,6400.0
2006-05-19,2.242747772025042,2.242747772025042,2.242747772025042,2.242747772025042,800.0
2006-05-23,2.3125607726478115,2.3125607726478115,2.254383197233963,2.3125607726478115,2800.0
2006-05-24,2.2398397010915425,2.3125617711101816,2.2398397010915425,2.254384170577807,29800.0
2006-05-25,2.254384170577807,2.254384170577807,2.2369308904180945,2.254384170577807,8200.0
2006-05-26,2.26892826250081,2.26892826250081,2.236930518179449,2.26892826250081,3700.0
2006-05-29,2.3125617711101816,2.3125617711101816,2.254384170577807,2.254384170577807,9600.0
2006-05-30,2.283471984940887,2.3125607726478115,2.283471984940887,2.3125607726478115,1900.0
2006-05-31,2.283471885667829,2.3125606721101297,2.283471885667829,2.283471885667829,2200.0
2006-06-01,2.225294312783228,2.283471885667829,2.210749850208941,2.283471885667829,1700.0
2006-06-02,2.2543830992255285,2.298016348242116,2.210749850208941,2.283471885667829,13300.0
2006-06-05,2.2689275979995265,2.2689275979995265,2.239838672386851,2.239838672386851,8700.0
2006-06-06,2.2398385709965107,2.2398385709965107,2.2107497854068687,2.2107497854068687,5800.0
2006-06-07,2.324196186687049,2.324196186687049,2.283471885667829,2.283471885667829,2100.0
2006-06-08,2.2107496826646584,2.2107496826646584,2.1816608984268857,2.1816608984268857,6700.0
2006-06-09,2.1816609998172267,2.268927495292424,2.1816609998172267,2.2107497854068687,2600.0
2006-06-12,2.1816610345051,2.1816610345051,2.1671165721258903,2.1671165721258903,800.0
2006-06-13,2.123483462400807,2.1671165721258903,2.123483462400807,2.1671165721258903,4000.0
2006-06-14,2.0798500842415506,2.1816608984268857,2.0798500842415506,2.1816608984268857,1000.0
2006-06-15,2.260201500242832,2.260201500242832,2.178752736300663,2.178752736300663,2800.0
2006-06-16,2.2252943482867904,2.3241962237685456,2.2252943482867904,2.239838672386851,44500.0
2006-06-19,2.239838672386851,2.239838672386851,2.167116635767716,2.239838672386851,8500.0
2006-06-20,2.2398397010915425,2.254384170577807,2.2398397010915425,2.254384170577807,7700.0
2006-06-21,2.21074878120111,2.2398375535775314,2.170024499874121,2.170024499874121,14400.0
2006-06-22,2.1816608984268857,2.2107496826646584,2.114756625326877,2.1816608984268857,5600.0
2006-06-23,2.1610793700132214,2.234585471987833,2.122856163338,2.122856163338,11000.0
2006-06-26,2.1257964747138303,2.196362265312612,2.122856163338,2.122856163338,5100.0
2006-06-27,2.199302591127525,2.2786891761732315,2.116975694686684,2.2051830737160305,27000.0
2006-06-28,2.205183154134042,2.2786892592718435,2.205183154134042,2.2581074993606225,8100.0
2006-06-29,2.249286763230704,2.2669282109962205,2.1934221085390195,2.2051830737160305,7100.0
2006-06-30,2.2786891761732315,2.2786891761732315,2.2051830737160305,2.2051830737160305,7800.0
2006-07-04,2.1463786468824684,2.205183483700431,2.116976088271698,2.116976088271698,22700.0
2006-07-05,2.1904814114177924,2.1904814114177924,2.1463778698711606,2.1463778698711606,2500.0
2006-07-06,2.190482886050276,2.2786903089282307,2.190482886050276,2.190482886050276,3100.0
2006-07-07,2.2639882775609004,2.2639882775609004,2.175781024007624,2.2639882775609004,12900.0
2006-07-10,2.2081233851111657,2.2081233851111657,2.2051830737160305,2.2051830737160305,10100.0
2006-07-11,2.2051830737160305,2.2051830737160305,2.190481797143885,2.2051830737160305,36500.0
2006-07-12,2.2051830737160305,2.249286763230704,2.2051830737160305,2.2051830737160305,4100.0
2006-07-13,2.2051830737160305,2.2051830737160305,2.1022745583163016,2.2051830737160305,36200.0
2006-07-14,2.146378247830975,2.2051830737160305,2.146378247830975,2.2051830737160305,8100.0
2006-07-17,2.2051826854011622,2.2051826854011622,2.1463778698711606,2.1463778698711606,8100.0
2006-07-18,2.2051830737160305,2.2051830737160305,2.2051830737160305,2.2051830737160305,8100.0
2006-07-19,2.2051830737160305,2.2051830737160305,2.2051830737160305,2.2051830737160305,10100.0
2006-07-20,2.2051830737160305,2.2051830737160305,2.146378247830975,2.2051830737160305,13500.0
2006-07-21,2.2051830737160305,2.2051830737160305,2.2051830737160305,2.2051830737160305,24800.0
2006-07-24,2.2051830737160305,2.2051830737160305,2.161079384201357,2.2051830737160305,15500.0
2006-07-25,2.202242762320896,2.2051830737160305,2.161079384201357,2.2051830737160305,30000.0
2006-07-26,2.175781742371839,2.2051841699305457,2.146379314813132,2.190482886050276,15300.0
2006-07-27,2.199302591127525,2.2051830737160305,2.199302591127525,2.2051830737160305,23200.0
2006-07-28,2.175781742371839,2.190482886050276,2.175781742371839,2.190482886050276,62100.0
2006-07-31,2.175781742371839,2.190482886050276,2.146379314813132,2.190482886050276,30100.0
2006-08-01,2.190482886050276,2.234586597489253,2.190482886050276,2.190482886050276,7600.0
2006-08-02,2.225764232935352,2.234584884339675,2.193421517315474,2.193421517315474,14500.0
2006-08-03,2.2492869180051853,2.2492869180051853,2.2492869180051853,2.2492869180051853,10300.0
2006-08-04,2.2492869180051853,2.2492869180051853,2.2492869180051853,2.2492869180051853,3600.0
2006-08-08,2.234585089693485,2.234585089693485,2.1787204449259305,2.234585089693485,18200.0
2006-08-09,2.234585486658558,2.234585486658558,2.2051830737160305,2.2051830737160305,11500.0
2006-08-10,2.205183000954973,2.205183000954973,2.161079312895521,2.175780588982592,13800.0
2006-08-11,2.175780588982592,2.205183000954973,2.175780588982592,2.175780588982592,8000.0
2006-08-14,2.2051830737160305,2.234585486658558,2.116975694686684,2.2051830737160305,10300.0
2006-08-15,2.2051830737160305,2.2051830737160305,2.2051830737160305,2.2051830737160305,7300.0
2006-08-16,2.2051830737160305,2.2051830737160305,2.116975694686684,2.2051830737160305,10500.0
2006-08-17,2.131676971258829,2.2051830737160305,2.116975694686684,2.2051830737160305,7400.0
2006-08-18,2.2051830737160305,2.2051830737160305,2.2051830737160305,2.2051830737160305,1400.0
2006-08-21,2.234585089693485,2.234585089693485,2.234585089693485,2.234585089693485,2700.0
2006-08-22,2.234585089693485,2.234585089693485,2.2051826819741773,2.234585089693485,4800.0
2006-08-23,2.1757805123869187,2.23458533426153,2.1757805123869187,2.219884198893754,25500.0
2006-08-24,2.2345863954484826,2.2345863954484826,2.2051839705482035,2.2081242831391426,17300.0
2006-08-25,2.234585486658558,2.234585486658558,2.2051830737160305,2.2051830737160305,9900.0
2006-08-28,2.175780588982592,2.175780588982592,2.175780588982592,2.175780588982592,2000.0
2006-08-29,2.202242762320896,2.234585486658558,2.146378247830975,2.2051830737160305,27000.0
2006-08-30,2.2051835774436177,2.234585997102506,2.175781157784728,2.1787213296497185,13700.0
2006-08-31,2.2051830737160305,2.2051830737160305,2.2051830737160305,2.2051830737160305,500.0
2006-09-01,2.2169438876991463,2.219884198893754,2.205182923324224,2.219884198893754,39000.0
2006-09-05,2.205183124801363,2.219884401714079,2.187541676627164,2.187541676627164,17300.0
2006-09-06,2.2051830737160305,2.2051830737160305,2.2051830737160305,2.2051830737160305,5500.0
2006-09-07,2.187541240742162,2.187541240742162,2.1463778698711606,2.1463778698711606,8000.0
2006-09-08,2.161079384201357,2.2051830737160305,2.116975694686684,2.2051830737160305,4100.0
2006-09-11,2.202242762320896,2.2051830737160305,2.131676971258829,2.2051830737160305,9300.0
2006-09-12,2.190482886050276,2.190482886050276,2.190482886050276,2.190482886050276,3100.0
2006-09-13,2.190481847888647,2.190481847888647,2.1640197457282326,2.187541676627164,4200.0
2006-09-14,2.161079312895521,2.175780588982592,2.13167690092314,2.175780588982592,10900.0
2006-09-15,2.187541240742162,2.187541240742162,2.1463778698711606,2.1463778698711606,1900.0
2006-09-18,2.146379314813132,2.190482886050276,2.146379314813132,2.190482886050276,7500.0
2006-09-19,2.1904815775993383,2.1904815775993383,2.15519868560459,2.15519868560459,6300.0
2006-09-20,2.187541553771544,2.1904817248679027,2.175780588982592,2.175780588982592,4900.0
2006-09-21,2.18166222788358,2.190482886050276,2.175781742371839,2.190482886050276,18400.0
2006-09-22,2.175781742371839,2.190482886050276,2.175781742371839,2.190482886050276,2900.0
2006-09-25,2.190482886050276,2.190482886050276,1.9846657529374911,2.190482886050276,19700.0
2006-09-26,2.1845384805733525,2.2142600645948467,2.1845384805733525,2.2142600645948467,14600.0
2006-09-27,2.2142600645948467,2.2142600645948467,2.2142600645948467,2.2142600645948467,17600.0
2006-09-28,2.2142600645948467,2.2142600645948467,2.1993993434459456,2.2142600645948467,14600.0
2006-09-29,2.2142600868226747,2.2142600868226747,2.208315769958704,2.208315769958704,25200.0
2006-10-02,2.1548157067937903,2.3331452541837265,2.1548157067937903,2.3331452541837265,17700.0
2006-10-03,2.3331457097745987,2.3331457097745987,2.288563278790648,2.288563278790648,13100.0
2006-10-04,2.288562831905339,2.3331452541837265,2.288562831905339,2.3331452541837265,8700.0
2006-10-05,2.3331452541837265,2.3331452541837265,2.3331452541837265,2.3331452541837265,2400.0
2006-10-06,2.258841264294285,2.3331452541837265,2.258841264294285,2.3331452541837265,2700.0
2006-10-10,2.2588414335108205,2.2588414335108205,2.1548158682174607,2.2291198636732354,14400.0
2006-10-11,2.258841541937713,2.437171111246865,2.258841541937713,2.416366082223702,30000.0
2006-10-12,2.3955614891945847,2.422310695615342,2.377728401466766,2.377728401466766,12100.0
2006-10-13,2.377728401466766,2.377728401466766,2.2291203763750933,2.377728401466766,3100.0
2006-10-16,2.3034243889209294,2.377728401466766,2.3034243889209294,2.377728401466766,6800.0
2006-10-17,2.362867196120425,2.362867196120425,2.3182849085029207,2.362867196120425,21700.0
2006-10-18,2.362867196120425,2.362867196120425,2.3480064808224683,2.362867196120425,10600.0
2006-10-19,2.362867542268136,2.377728401466766,2.348006824793163,2.377728401466766,14500.0
2006-10-20,2.362867542268136,2.377728401466766,2.362867542268136,2.377728401466766,4100.0
2006-10-23,2.377728049669284,2.4341989661321306,2.377728049669284,2.4341989661321306,1700.0
2006-10-24,2.437171220496946,2.4966143656900863,2.437171220496946,2.481753791977257,15000.0
2006-10-25,2.455004118027044,2.5263358868035684,2.437171034109286,2.511475030779979,12700.0
2006-10-26,2.5263354587593603,2.5263354587593603,2.496613751748015,2.520391003978209,4400.0
2006-10-27,2.4520320016969066,2.556057715147803,2.4371711449971687,2.5263360017483287,14000.0
2006-10-30,2.511475030779979,2.511475030779979,2.437171034109286,2.511475030779979,8400.0
2006-10-31,2.523364323186241,2.523364323186241,2.523364323186241,2.523364323186241,100.0
2006-11-01,2.4550046425417915,2.4550046425417915,2.377728401466766,2.377728401466766,16100.0
2006-11-02,2.4371722556562028,2.4520331191282776,2.4074508121594484,2.4074508121594484,1600.0
2006-11-03,2.452032091345979,2.452032091345979,2.422310376859845,2.422310376859845,6200.0
2006-11-06,2.466893413216574,2.466893413216574,2.452032553174535,2.452032553174535,4200.0
2006-11-07,2.4668930158177784,2.517419761752816,2.4074498686728174,2.499586675885685,8700.0
2006-11-08,2.5203917711446584,2.6006402344333,2.472837252209445,2.5976680061380266,16900.0
2006-11-09,2.5976691045370472,2.5976691045370472,2.51147643165942,2.5798362941195583,13900.0
2006-11-10,2.5828062520896147,2.585778479353772,2.5798343082726496,2.585778479353772,4500.0
2006-11-13,2.5798343082726496,2.585778479353772,2.5263353513065847,2.585778479353772,6800.0
2006-11-14,2.5857792633349828,2.597667892548928,2.582807035169677,2.582807035169677,25300.0
2006-11-15,2.5828070676870225,2.600640153456097,2.556057864204334,2.600640153456097,17700.0
2006-11-16,2.6006401604642657,2.6006401604642657,2.511475298273177,2.5501134146708915,8800.0
2006-11-17,2.550113407798882,2.600640153456097,2.550113407798882,2.600640153456097,7400.0
2006-11-20,2.585779261373331,2.585779261373331,2.5352525163905746,2.541196972716677,5200.0
2006-11-21,2.585779145100012,2.600640001799749,2.5263360017483287,2.5263360017483287,5200.0
2006-11-22,2.5411968584480653,2.585779145100012,2.5114751450485904,2.5263360017483287,19700.0
2006-11-23,2.541196896645699,2.541196896645699,2.493642381249543,2.493642381249543,6600.0
2006-11-24,2.5114752915052887,2.600640153456097,2.4728371752116955,2.600640153456097,15900.0
2006-11-27,2.5857790274506725,2.600639883474261,2.4282546338740336,2.511475030779979,51300.0
2006-11-28,2.4371722556562028,2.4966154260971063,2.348007499994848,2.4074508121594484,23400.0
2006-11-29,2.3777280885779195,2.452032091345979,2.3777280885779195,2.422310376859845,113500.0
2006-11-30,2.437171339862754,2.496614487967253,2.428254938508902,2.4876980866134,31700.0
2006-12-01,2.4817538266920454,2.541196972716677,2.4787815985289945,2.541196972716677,7800.0
2006-12-04,2.5263360017483287,2.538224630418665,2.496614288348853,2.5263360017483287,22200.0
2006-12-05,2.52633603221983,2.615500890046454,2.484725689648134,2.615500890046454,50300.0
2006-12-06,2.6155010110224457,2.6155010110224457,2.562002037162504,2.600640153456097,25900.0
2006-12-07,2.585779344053321,2.600640201896473,2.5590298566251057,2.5590298566251057,1900.0
2006-12-08,2.5976679252533708,2.600640153456097,2.556057864204334,2.600640153456097,14300.0
2006-12-11,2.63630640621829,2.704666247100565,2.600640513193881,2.704666247100565,45300.0
2006-12-12,2.674944527856564,2.719526823275244,2.674944527856564,2.704666247100565,27600.0
2006-12-13,2.7046660625735988,2.853274081760119,2.7046660625735988,2.853274081760119,61300.0
2006-12-14,2.8800228582163987,2.9721599411075266,2.793830231262171,2.882995086184849,250400.0
2006-12-15,2.936494691408833,2.936494691408833,2.853274274410657,2.865162905410397,315900.0
2006-12-18,2.823552139823421,2.8532738546741587,2.823552139823421,2.823552139823421,15100.0
2006-12-19,2.82355229272936,2.868134583972485,2.82355229272936,2.868134583972484,13300.0
2006-12-20,2.853274049769739,2.912717200088421,2.853274049769739,2.8562459947001986,20500.0
2006-12-21,2.8384133025737395,2.882995596198233,2.8235524435498047,2.8711069656685475,18000.0
2006-12-22,2.868134583972485,2.927578016893044,2.868134583972485,2.868134583972484,13400.0
2006-12-27,2.8681353520587907,2.8978570764785454,2.8235530488765312,2.894884847347095,15400.0
2006-12-28,2.8948843643611024,2.945411117376316,2.8948843643611024,2.945411117376316,35300.0
2006-12-29,2.957298810771613,3.04646365743476,2.957298810771613,3.04646365743476,18500.0
2007-01-02,3.0464645000794457,3.195072524473565,3.0464645000794457,3.1207685122765056,25300.0
2007-01-03,3.0791571230911683,3.1059066037961878,3.046463470811265,3.105906603796188,46300.0
2007-01-04,3.058352564563627,3.088074277319611,3.0048535949817605,3.0048535949817605,4000.0
2007-01-05,3.004853320072696,3.04646365743476,2.9721596657900107,3.04646365743476,15700.0
2007-01-08,3.0494381485327526,3.0494381485327526,3.0018836039349424,3.0494381485327526,11600.0
2007-01-09,3.03457533965937,3.0375475676556865,2.9275776828173554,3.0018816820416814,9900.0
2007-01-10,2.972160289960294,2.972160289960294,2.927577998989808,2.9483830303163963,5400.0
2007-01-11,2.9483829498658625,3.0018819243284915,2.9483829498658625,2.9721602088609678,9900.0
2007-01-12,2.972160487882386,3.120768512276505,2.927578193943075,3.1207685122765056,370700.0
2007-01-15,3.0464641861479054,3.1950721952282914,2.972160181607713,3.1950721952282914,89700.0
2007-01-16,3.2247950678679813,3.3080155034572694,3.1950733420052577,3.2456001059034576,177400.0
2007-01-17,3.269375716790164,3.269375716790164,3.120767729663339,3.224793434031013,24900.0
2007-01-18,3.26937623371953,3.26937623371953,3.150489938599552,3.254515375967711,25900.0
2007-01-19,3.239653004672253,3.2693747062901157,3.195070735692613,3.2693747062901157,11800.0
2007-01-22,3.293349040638979,3.3712627369253254,3.14651188779697,3.14651188779697,33900.0
2007-01-23,3.206445384298559,3.2933490343645366,3.206445384298559,3.26637888679484,7800.0
2007-01-24,3.2933489862462157,3.2933489862462157,3.221428784301488,3.2903522397188154,16700.0
2007-01-25,3.290354036805764,3.2963475331340213,3.266380623064004,3.2813640780990125,10700.0
2007-01-26,3.293349241351765,3.326312884135598,3.293349241351765,3.2963459881112955,12100.0
2007-01-29,3.296346574270587,3.296346574270587,3.2244263539659426,3.2513965080265725,12000.0
2007-01-30,3.2304196324345518,3.2483998307912603,3.176479608935538,3.1914627741496457,7200.0
2007-01-31,3.1914620092397312,3.212438949925861,3.146511952799646,3.188465548386417,6000.0
2007-02-01,3.2364122846054086,3.2483989851275017,3.0715949380875185,3.14651188779697,42900.0
2007-02-02,3.152505708612763,3.2214291723321247,3.152505708612763,3.2214291723321247,2500.0
2007-02-05,3.1794753214832974,3.215435423939645,3.17647886061772,3.215435423939645,15900.0
2007-02-06,3.2064460472154583,3.236412947551848,3.1944593442380103,3.2334162003611007,11500.0
2007-02-07,3.2873564531336,3.326313308622465,3.242406103360815,3.2573895532850763,59300.0
2007-02-08,3.2903526360514874,3.3382997289088188,3.2214291723321247,3.2214291723321247,34700.0
2007-02-09,3.266379576010765,3.341296541385192,3.2364129613323205,3.302339970881768,19800.0
2007-02-12,3.371263808558313,3.443184034552353,3.371263808558313,3.443184034552353,30800.0
2007-02-13,3.386247074762733,3.581031080930249,3.386247074762733,3.5480677172699866,21600.0
2007-02-14,3.545072061624467,3.5960156393785145,3.5330853542579645,3.566048728069435,11300.0
2007-02-15,3.596013248717239,3.596013248717239,3.4611628090474333,3.5360797517290425,16100.0
2007-02-16,3.536081331946117,3.536081331946117,3.446180903396059,3.491130974778296,14300.0
2007-02-19,3.488134512928909,3.50611442716757,3.3412970224567284,3.491130974778296,23500.0
2007-02-20,3.551064784335391,3.551064784335391,3.4911309747782964,3.491130974778296,9100.0
2007-02-21,3.491130439530975,3.5510642398992385,3.491130439530975,3.5510642398992385,9900.0
2007-02-22,3.593015802382093,3.596012548094001,3.536079062782848,3.596012548094001,34900.0
2007-02-23,3.5960143043898967,3.5960143043898967,3.5510642398992385,3.5510642398992385,7100.0
2007-02-26,3.5540620207029328,3.5960156393785145,3.536082102546002,3.566048728069435,9000.0
2007-02-27,3.5660463573304124,3.590019756125691,3.491129414648803,3.5360797517290425,45600.0
2007-02-28,3.536080879854807,3.5630510335502232,3.5061139789075564,3.5630510335502223,9600.0
2007-03-01,3.590022561893764,3.593019310531635,3.4611655141077846,3.4611655141077846,11800.0
2007-03-02,3.5210978795568435,3.5210978795568435,3.4491776510310315,3.491130974778296,5300.0
2007-03-05,3.5900204229783226,3.5900204229783226,3.296346090292908,3.311329538769523,25400.0
2007-03-06,3.2963464730390584,3.4551703594473526,3.2963464730390584,3.4551703594473526,10100.0
2007-03-07,3.3712640471128585,3.446181025937589,3.3113305212101936,3.446181025937589,5400.0
2007-03-08,3.521096904204791,3.521096904204791,3.476146845273826,3.521096904204791,2500.0
2007-03-09,3.4461799487961784,3.5930171128085377,3.4461799487961784,3.521096904204791,5900.0
2007-03-12,3.521098004762319,3.521098004762319,3.446181025937589,3.446181025937589,8000.0
2007-03-13,3.4371899421687178,3.4371899421687178,3.296345988111295,3.2963459881112955,22900.0
2007-03-14,3.296345988111295,3.308332689363916,3.296345988111295,3.2963459881112955,23400.0
2007-03-15,3.2993427348708253,3.3053359426043856,3.281362540099144,3.2963459881112955,15800.0
2007-03-16,3.296345988111295,3.3562794943744003,3.296345988111295,3.2963459881112955,10900.0
2007-03-19,3.341296183265128,3.539077190715304,3.341296183265128,3.470153441349596,3900.0
2007-03-20,3.482140479736182,3.521097335615986,3.3562799563662145,3.3562799563662145,9400.0
2007-03-21,3.3712636713187814,3.4012305738225064,3.2993434482525155,3.2993434482525155,12600.0
2007-03-22,3.326313342002509,3.3562799563662145,3.326313342002509,3.3562799563662145,99700.0
2007-03-23,3.3263126929192284,3.347289347459076,3.3263126929192284,3.3323059003082625,12700.0
2007-03-26,3.3113308071020136,3.4311978692563603,3.3113308071020136,3.3263142613177115,23000.0
2007-03-27,3.326313342002509,3.3562799563662145,3.326313342002509,3.3562799563662145,5800.0
2007-03-28,3.4461798601772857,3.4461798601772857,3.326312848920101,3.3862463545486934,5900.0
2007-03-29,3.4311973766858603,3.4461808287505864,3.3263137838039283,3.4162139246211334,5700.0
2007-03-30,3.37126327264645,3.3862467221264283,3.37126327264645,3.37126327264645,2200.0
2007-04-02,3.3263137838039283,3.4162139246211334,3.3263137838039283,3.4162139246211334,3700.0
2007-04-03,3.3562799563662145,3.4162134708791654,3.3562799563662145,3.3562799563662145,13800.0
2007-04-04,3.425763890288048,3.425763890288048,3.422742865372965,3.425763890288048,1400.0
2007-04-05,3.4257623067522003,3.443887871662689,3.4257623067522003,3.443887871662689,3000.0
2007-04-09,3.4136781864391503,3.474097210745024,3.4136781864391503,3.471076187504572,7400.0
2007-04-10,3.443887662671235,3.443887662671235,3.3985734650442354,3.3985734650442354,3200.0
2007-04-11,3.338154641416415,3.471076507129081,3.338154641416415,3.443887871662689,34000.0
2007-04-12,3.3985734650442354,3.3985734650442354,3.3230496102654747,3.3985734650442354,1200.0
2007-04-13,3.4559712290464253,3.4559712290464253,3.398573230146011,3.4559712290464257,5600.0
2007-04-16,3.4046148997791024,3.4469080664691445,3.4046148997791024,3.4469080664691445,2600.0
2007-04-17,3.446908895181324,3.446908895181324,3.4046157183230776,3.443887871662689,6000.0
2007-04-18,3.4559708744277184,3.458991897244231,3.338153865589644,3.338153865589644,12900.0
2007-04-19,3.338154438841355,3.3985734650442354,3.338154438841355,3.3985734650442354,58700.0
2007-04-20,3.4287833302708357,3.4740975306477155,3.3895108888305643,3.443887871662689,12500.0
2007-04-23,3.458992724606069,3.591914879320564,3.398573694327053,3.474097554200988,26000.0
2007-04-24,3.4438875333561434,3.4740971893735577,3.4438875333561434,3.4589923613648503,7300.0
2007-04-25,3.519411941375834,3.588894045953997,3.504307399081199,3.50732813467972,5400.0
2007-04-26,3.507328078361921,3.5496215451695456,3.489202512659134,3.489202512659134,4200.0
2007-04-27,3.4740971893735577,3.4740971893735577,3.4136781654393604,3.4589923613648503,3300.0
2007-04-30,3.4892014572331265,3.5496204714677804,3.4650338515392654,3.5496204714677804,9400.0
2007-05-01,3.534517439515738,3.625146150908599,3.534517439515738,3.570768866452736,9800.0
2007-05-02,3.625144241449112,3.715772905105456,3.625144241449112,3.715772905105456,29500.0
2007-05-03,3.7761924770786255,3.9272401761617695,3.730878282593931,3.745982822021749,12200.0
2007-05-04,3.803380005288597,3.8517152088724793,3.7369189563104896,3.73691895631049,6700.0
2007-05-07,3.8033812464828554,3.912135490037416,3.776192613569055,3.912135490037415,15900.0
2007-05-08,3.779214304951933,4.168917440045973,3.779214304951933,4.168917440045973,102700.0
2007-05-09,4.184021279466919,4.184021279466919,4.108497431737195,4.126622993855984,11800.0
2007-05-10,4.108496668701421,4.190062259288726,4.108496668701421,4.108496668701421,16700.0
2007-05-11,4.105474752544316,4.108495774378978,4.066202332995194,4.069223354829856,17500.0
2007-05-14,4.153811897472496,4.153811897472496,3.88796790146218,3.924219316177136,6700.0
2007-05-15,3.851716153797713,3.912135173099908,3.851716153797713,3.8819258074991145,9000.0
2007-05-16,3.9272403181118185,3.9272403181118185,3.854737489075444,3.912135490037415,6300.0
2007-05-17,3.8970310922069222,3.957450411175008,3.836612061339503,3.9060941629125354,23600.0
2007-05-18,3.927241243888462,4.048079320767827,3.927241243888462,3.987660282328144,36600.0
2007-05-22,4.048077987605987,4.078287640927171,3.897030297201277,3.897030297201277,18200.0
2007-05-23,3.897030544529432,3.897030544529432,3.7006686497812864,3.7006686497812864,19100.0
2007-05-24,3.7761929966409378,3.806402655854331,3.715773966314816,3.806402655854331,14500.0
2007-05-25,3.724836258731808,3.724836258731808,3.6583751900675616,3.7006686497812864,2700.0
2007-05-28,3.700668079812636,3.851715756539682,3.700668079812636,3.715772905105456,5800.0
2007-05-29,3.7459828220217473,3.7459828220217473,3.7459828220217473,3.745982822021749,2300.0
2007-05-30,3.700669431175264,3.776193297117617,3.700669431175264,3.7671305138727273,10900.0
2007-05-31,3.8638012153771113,4.063184188026484,3.8335915518420594,3.942346110087683,11400.0
2007-06-01,4.0269319347175205,4.0269319347175205,4.002764324110565,4.014848129414043,5000.0
2007-06-04,4.048078737932642,4.048078737932642,3.99370175521638,4.002764537652314,4500.0
2007-06-05,4.002764968627229,4.002764968627229,3.9785973541288553,3.9785973541288553,18500.0
2007-06-06,3.951406644054812,3.9574486885618825,3.927239042227608,3.927239042227608,3800.0
2007-06-07,3.866820931980699,3.897030297201277,3.8517161053201066,3.897030297201277,900.0
2007-06-08,3.8517161053201066,3.912135123861869,3.8517161053201066,3.897030297201277,17100.0
2007-06-11,3.897030297201277,3.9574496038436457,3.897030297201277,3.897030297201277,4100.0
2007-06-12,3.866821218087293,3.957449896655868,3.866821218087293,3.957449896655868,28300.0
2007-06-13,3.927240886807573,3.972555089492006,3.927240886807573,3.972555089492006,6300.0
2007-06-14,4.002765114778947,4.063184153230942,4.002765114778947,4.005786138726722,11200.0
2007-06-15,4.005785561164511,4.005785561164511,4.002764537652314,4.002764537652314,13200.0
2007-06-18,4.002764537652314,4.017869367112644,4.002764537652314,4.002764537652314,6900.0
2007-06-19,3.972554878731655,4.017869367112644,3.972554878731655,4.002764537652314,12300.0
2007-06-20,4.002764537652314,4.032974196572972,4.002764537652314,4.002764537652314,8800.0
2007-06-21,4.002764537652314,4.002764537652314,4.002764537652314,4.002764537652314,3300.0
2007-06-22,3.9272404782275423,3.9272404782275423,3.353259292803774,3.353259292803774,869900.0
2007-06-25,3.3955521609634145,3.3955521609634145,3.1146036403237893,3.141791983791661,56100.0
2007-06-26,3.245401314129817,3.245401314129817,3.1265558139410072,3.1996915510749804,26700.0
2007-06-27,3.23016475755198,3.382531014217345,3.1539816292192966,3.321584279058741,75600.0
2007-06-28,3.3368211308550766,3.3368211308550766,3.153981788020144,3.1996915510749804,65200.0
2007-06-29,3.318536681709908,3.34900975414581,3.230164277599395,3.269779242704514,22200.0
2007-07-03,3.269779728543272,3.382531014217345,3.269779728543272,3.321584279058741,29400.0
2007-07-04,3.336821147575737,3.352057832208895,3.2758746996586927,3.3063480689250087,28400.0
2007-07-05,3.306347611069523,3.306347611069523,3.1844544414993354,3.2606375634998725,25900.0
2007-07-06,3.260637998686625,3.260637998686625,3.1692181819613654,3.1996915510749804,14300.0
2007-07-09,3.1844538589876583,3.24540028731644,3.129602218799502,3.129602218799502,42100.0
2007-07-10,3.138744164571555,3.2271165598275235,3.129602272818317,3.160075342200944,10600.0
2007-07-11,3.242353751800413,3.242353751800413,3.214927781594586,3.224069674791347,5600.0
2007-07-12,3.2240701311654054,3.23016492123634,3.169218182989341,3.227117526200873,16200.0
2007-07-13,3.230165169535097,3.230165169535097,3.138745345752856,3.1966444027994307,21000.0
2007-07-16,3.2393070658226497,3.2393070658226497,3.1692184276735382,3.1692184276735382,36700.0
2007-07-17,3.1996908339906307,3.217974909484263,3.1692174717064163,3.217974909484263,35700.0
2007-07-18,3.1996915510749804,3.245401314129817,3.1996915510749804,3.1996915510749804,159100.0
2007-07-19,3.2057863572079888,3.352057832208895,3.2057863572079888,3.3063480689250087,37600.0
2007-07-20,3.3520576466380434,3.3520576466380434,3.321584279058741,3.321584279058741,14200.0
2007-07-23,3.3520581055941605,3.3825314773458066,3.312442838563265,3.35205810559416,35500.0
2007-07-24,3.352057360622053,3.352057360622053,3.2911109212793077,3.2911109212793077,16800.0
2007-07-25,3.2758745183053604,3.3368209628483925,3.2758745183053604,3.321584279058741,8900.0
2007-07-26,3.278920675602917,3.3337723096808656,3.2636839975641405,3.266731391294988,18500.0
2007-07-27,3.26368491911037,3.321583963267756,3.184454403429279,3.184454403429279,16600.0
2007-07-30,3.214928484887899,3.2454015657485327,3.1692184276735382,3.1692184276735382,3300.0
2007-07-31,3.272826089357392,3.275873483275596,3.193595591176965,3.2301637369644545,2300.0
2007-08-01,3.2149279924655425,3.2301646758698985,3.15398154946368,3.187502020460813,14900.0
2007-08-02,3.187502508682405,3.187502508682405,3.1692184276735382,3.1692184276735382,2800.0
2007-08-03,3.184455063545258,3.184455063545258,3.1387452976622887,3.1539819831618128,4300.0
2007-08-07,3.1539803411934315,3.1996900832798194,3.123506986058871,3.1387436636261508,5600.0
2007-08-08,3.144840282759861,3.144840282759861,3.1235090941383628,3.1235090941383628,4000.0
2007-08-09,3.123506982052473,3.123506982052473,3.093033626957,3.093033626957,3600.0
2007-08-10,3.0930338032024225,3.0930338032024225,3.032087380154115,3.032087380154115,7300.0
2007-08-13,3.0777992922782365,3.0777992922782365,3.0320892291558987,3.038184020485136,3000.0
2007-08-14,3.047324968519652,3.047324968519652,3.0259937867369917,3.0259937867369917,4900.0
2007-08-15,3.0168515491374768,3.032088231833231,2.9254320341940474,2.9254320341940474,19000.0
2007-08-16,2.898005836460176,2.898005836460176,2.4378597406624176,2.894958442036621,11000.0
2007-08-17,2.894958720254039,2.983331132721383,2.894958720254039,2.983331132721383,3200.0
2007-08-20,2.9406687078189404,2.9863787602825647,2.9254323142799774,2.9559053919734817,4100.0
2007-08-21,2.968094164508767,2.971141558932321,2.8797217605343755,2.894958442036621,18200.0
2007-08-22,2.8980065086500417,2.8980065086500417,2.8340126639897205,2.8340126639897205,16400.0
2007-08-23,2.818775281966027,2.818775281966027,2.742592166237216,2.818775281966027,69400.0
2007-08-24,2.818775281966027,2.818775281966027,2.818775281966027,2.818775281966027,7100.0
2007-08-27,2.803538643638675,2.894958442036621,2.80049124921512,2.894958442036621,20500.0
2007-08-28,2.818775281966027,2.8949583976948388,2.818775281966027,2.818775281966027,3500.0
2007-08-29,2.818775738505108,2.894958866572814,2.8035390547684527,2.821823133375553,16800.0
2007-08-30,2.8675323787612634,2.8675323787612634,2.773065479674868,2.773065479674868,3700.0
2007-08-31,2.745640005307848,2.8340124222417638,2.745640005307848,2.821823133375553,3500.0
2007-09-04,2.754781939360866,2.8675329356667123,2.754781939360866,2.8675329356667123,4700.0
2007-09-05,2.8340124099853234,2.8340124099853234,2.809633832358335,2.824870516029095,3100.0
2007-09-06,2.794396008279833,2.803537898505208,2.7852541180544583,2.7883012210526164,10900.0
2007-09-07,2.773065528774949,2.818775281966027,2.7547814531292047,2.818775281966027,2800.0
2007-09-10,2.818776691737783,2.818776691737783,2.763924727982628,2.779161416871912,1800.0
2007-09-11,2.760875970148492,2.7852545415330505,2.7425918963023257,2.7852545415330505,13200.0
2007-09-12,2.766970931746612,2.785255008659274,2.681645917590458,2.742592356273425,8100.0
2007-09-13,2.7425914793102915,2.7883012210526164,2.7425914793102915,2.7883012210526164,4500.0
2007-09-14,2.742593302477011,2.742593302477011,2.666410155185983,2.7273566148956765,4200.0
2007-09-17,2.666409899336808,2.7121196670791927,2.590226759355756,2.666409899336808,22100.0
2007-09-18,2.5932739154253737,2.742592786263065,2.590226520359562,2.69688302273825,12100.0
2007-09-19,2.745640911159738,2.8949598216885457,2.745640911159738,2.849250046013414,59300.0
2007-09-20,2.89495773670311,2.89495773670311,2.7883012827889173,2.86448438112321,42500.0
2007-09-21,2.840106504874748,2.907147729115312,2.840106504874748,2.894958442036621,233200.0
2007-09-24,2.864485577661812,2.9711420761280234,2.864485577661812,2.9559053919734817,29900.0
2007-09-25,2.977503558325315,2.977503558325315,2.9404776411880027,2.977503558325315,42500.0
2007-09-26,3.0237846746199617,3.1934869312948595,3.0206991094927105,3.17805939991429,31400.0
2007-09-27,3.193487880101606,3.1996587179338194,3.116350494536406,3.196573151889826,8700.0
2007-09-28,3.196573151889826,3.239770193738417,3.196573151889826,3.196573151889826,4900.0
2007-10-01,3.2397714389358563,3.2397714389358563,3.193489107510556,3.224343897042127,12700.0
2007-10-02,3.153377616289215,3.224343897042127,3.147206481829369,3.224343897042127,80700.0
2007-10-03,3.221256435751933,3.2243420011675803,3.19657250093818,3.2212564357519327,9200.0
2007-10-04,3.162634023723098,3.224343897042127,3.162634023723098,3.224343897042127,6300.0
2007-10-05,3.224343422736117,3.224343422736117,3.159547991718674,3.159547991718674,2400.0
2007-10-09,3.1626339119735705,3.193488994670785,3.0854964994864105,3.0854964994864105,2700.0
2007-10-10,3.147205673653576,3.147205673653576,3.0885813826186914,3.0885813826186914,19200.0
2007-10-11,3.147206211518496,3.147206211518496,3.116351424637016,3.116351424637016,1100.0
2007-10-12,3.085495691883365,3.1410347084991224,3.08241012557009,3.1410347084991224,2900.0
2007-10-15,3.1163507665045187,3.1410347084991224,3.091666824509916,3.1410347084991224,42300.0
2007-10-16,3.14103437893844,3.14103437893844,3.0916665001289645,3.0916665001289645,900.0
2007-10-17,3.1441197322956658,3.1564617023184405,3.1379488944121667,3.1564617023184405,1800.0
2007-10-18,3.1070941173008566,3.116350816388857,3.1009232788313272,3.104008845193995,1900.0
2007-10-19,3.1009230245497443,3.147205339171292,3.1009230245497443,3.1009230245497443,3500.0
2007-10-22,3.174974804288297,3.174974804288297,3.0268711640239663,3.0947518520172297,20700.0
2007-10-23,3.085495816181115,3.0885813826186914,3.085495816181115,3.0885813826186914,3700.0
2007-10-24,3.0885810543669465,3.1009230245497443,3.0885810543669465,3.1009230245497443,4900.0
2007-10-25,3.0762400923795963,3.1163515821836247,3.0762400923795963,3.0854964994864105,4700.0
2007-10-26,3.0577268293272395,3.1626337520871664,3.0577268293272395,3.116351424637016,5100.0
2007-10-29,3.116351424637016,3.1626337520871664,3.088581910464581,3.116351424637016,8300.0
2007-10-30,3.042298514217216,3.2089152625768644,3.042298514217216,3.2089152625768635,13600.0
2007-10-31,3.224343566737641,3.2829681610770804,3.224343566737641,3.2829681610770804,7400.0
2007-11-01,3.28296699724231,3.301479803650688,3.242855524349822,3.301479803650688,5200.0
2007-11-02,3.298395151971984,3.301480718647121,3.279882340432831,3.279882340432831,3600.0
2007-11-05,3.313823105433005,3.3169086724939434,3.239771261505712,3.3169086724939434,12500.0
2007-11-06,3.3878740296691165,3.3878740296691165,3.2089153082980224,3.233599249572946,3200.0
2007-11-07,3.2706263436033534,3.625458316446868,3.2366856944447737,3.3169086724939434,14500.0
2007-11-08,3.31690685327429,3.31690685327429,3.239769484593493,3.239769484593493,6100.0
2007-11-09,3.239769484593493,3.2706245497680952,3.178059648499997,3.239769484593493,4000.0
2007-11-12,3.181145654042065,3.23668436708322,3.181145654042065,3.23668436708322,400.0
2007-11-13,3.1780606772477085,3.1780606772477085,3.088581312383475,3.1225216596575622,1300.0
2007-11-14,3.1472059550735785,3.1472059550735785,3.113265603992766,3.113265603992766,1900.0
2007-11-15,3.1070941970822594,3.1070941970822594,3.1070941970822594,3.1070941970822594,500.0
2007-11-16,3.1163515821836247,3.1317788292763558,3.0854964994864105,3.0854964994864105,5200.0
2007-11-19,3.085495632909032,3.162633023731759,3.085495632909032,3.13177794970035,2300.0
2007-11-20,3.1009230111227684,3.1009230111227684,3.054640402445844,3.054640402445844,2000.0
2007-11-21,3.054642112891805,3.054642112891805,2.9312223424893675,2.9312223424893675,1600.0
2007-11-22,2.9312223424893675,2.9312223424893675,2.9312223424893675,2.9312223424893675,0.0
2007-11-23,3.023785550569654,3.0392130864193723,3.008358014719936,3.008358014719936,3500.0
2007-11-26,3.008358641365916,3.0392137194925146,3.008358641365916,3.0237861804292154,6900.0
2007-11-27,3.023785550569654,3.023785550569654,3.008358014719936,3.008358014719936,5900.0
2007-11-28,2.9620756097219614,3.0206998910289813,2.9620756097219614,3.0206998910289813,13500.0
2007-11-29,3.0206998910289813,3.0206998910289813,3.0206998910289813,3.0206998910289813,0.0
2007-11-30,2.9929311023026166,3.0237861804292154,2.9929311023026166,3.0237861804292154,15000.0
2007-12-03,3.085496283167225,3.2335999635164407,2.9775037955540293,3.042299229270775,4500.0
2007-12-04,3.026872158240581,3.026872158240581,2.99601707592286,2.9960170759228597,5600.0
2007-12-05,3.0083591932975806,3.224343897042127,3.0083591932975806,3.224343897042127,12800.0
2007-12-06,3.224344150214178,3.227429717686377,3.224344150214178,3.2274297176863764,500.0
2007-12-07,3.227429717686377,3.227429717686377,3.227429717686377,3.2274297176863764,0.0
2007-12-10,3.2274294877614533,3.2274294877614533,3.1256081224800214,3.162634046740916,2000.0
2007-12-11,3.119435819188915,3.119435819188915,3.054640402445844,3.054640402445844,2100.0
2007-12-12,3.0854964994864105,3.0854964994864105,3.054641416789196,3.0854964994864105,5900.0
2007-12-13,3.070069166444614,3.147206584165614,3.070069166444614,3.1472065841656134,3700.0
2007-12-14,3.147205298365304,3.1564617023184405,3.147205298365304,3.1564617023184405,600.0
2007-12-17,3.153376619224653,3.208915340523076,3.085495632909032,3.13177794970035,11000.0
2007-12-18,3.2089160795373166,3.2274291870708938,3.0854963434996745,3.116351424637016,6500.0
2007-12-19,3.1163516183519127,3.193489031734328,3.1163516183519127,3.174975923049961,67400.0
2007-12-20,3.13794886763192,3.13794886763192,3.1348633015886147,3.134863301588615,6900.0
2007-12-21,3.1348633015886147,3.208915121093282,3.1348633015886147,3.134863301588615,4600.0
2007-12-24,3.2181721825072165,3.2181721825072165,3.141034788251576,3.144120060387388,16000.0
2007-12-27,3.144120060387388,3.144120060387388,3.144120060387388,3.144120060387388,0.0
2007-12-28,3.2397717769008656,3.2397717769008656,3.178061897144413,3.1934894406475056,1200.0
2007-12-31,3.1934894406475056,3.1934894406475056,3.1934894406475056,3.1934894406475056,4100.0
2008-01-02,3.2274294642720505,3.2274294642720505,3.224343897042127,3.224343897042127,1700.0
2008-01-03,3.196573430859079,3.196573430859079,3.1410347084991224,3.1410347084991224,3600.0
2008-01-04,3.116350892045252,3.162633211585644,3.0885813826186914,3.0885813826186914,151900.0
2008-01-07,3.070068503363281,3.0854960424265805,3.0237861804292154,3.0237861804292154,9500.0
2008-01-08,2.8417424862249057,3.0824111475981444,2.8417424862249057,3.0824111475981444,10300.0
2008-01-09,3.008358419629552,3.008358419629552,2.98058891021358,2.98058891021358,1200.0
2008-01-10,2.9343069523445324,2.943563358538773,2.9281358187111413,2.9281358187111413,44500.0
2008-01-11,2.854083388966909,2.866425359419237,2.854083388966909,2.854083388966909,400.0
2008-01-14,2.807800889689628,2.878767141585,2.807800889689628,2.878767141585,4100.0
2008-01-15,2.807802489343304,2.823229739497023,2.7923749449336506,2.7923749449336506,5600.0
2008-01-16,2.7769473294196816,2.804716849794826,2.638100021799883,2.7615197854050533,21800.0
2008-01-17,2.7769473294196816,2.7769473294196816,2.746092241390425,2.7615197854050533,5700.0
2008-01-18,2.752262729040939,2.752262729040939,2.641184967934912,2.641184967934912,3600.0
2008-01-21,2.6226722679452226,2.6226722679452226,2.468397428654327,2.4807394040273625,23500.0
2008-01-22,2.4462839168102377,2.596631719029322,2.4462839168102377,2.521457892598338,24600.0
2008-01-23,2.5057974910789005,2.5057974910789005,2.427491319482685,2.49953300332549,7200.0
2008-01-24,2.50579668634477,2.5841028327930444,2.458812968604381,2.537119264409777,154100.0
2008-01-25,2.6624093818002468,2.7375832220655307,2.6624093818002468,2.6780706732007524,4700.0
2008-01-28,2.721921299448537,2.725053616745108,2.693731339922053,2.725053616745108,17700.0
2008-01-29,2.7407149885565456,2.7407149885565456,2.7407149885565456,2.7407149885565456,7300.0
2008-01-30,2.72505431559154,2.8033604758022985,2.72505431559154,2.8033604758022985,11100.0
2008-01-31,2.8033604758022985,2.8033604758022985,2.8033604758022985,2.8033604758022985,5700.0
2008-02-01,2.8033599932611377,2.8033599932611377,2.615425420332992,2.615425420332992,9600.0
2008-02-04,2.634218586921216,2.7407149885565456,2.634218586921216,2.7407149885565456,1800.0
2008-02-05,2.671806108095257,2.850344356858621,2.662409452491173,2.850344356858621,30700.0
2008-02-06,2.662409608504684,2.8785344923490013,2.6342193413262263,2.815889620127048,9500.0
2008-02-07,2.8158896949602146,2.8597412560381072,2.665541997631988,2.665541997631988,5000.0
2008-02-08,2.69373104749638,2.787698166478892,2.69373104749638,2.787698166478892,1500.0
2008-02-11,2.806491587830382,2.8096239045841505,2.6937308731222305,2.6937308731222305,2100.0
2008-02-12,2.693731339922053,2.725053616745108,2.66240876438478,2.725053616745108,23300.0
2008-02-13,2.7532442769920498,2.756376594745976,2.6874670977309045,2.756376594745976,5500.0
2008-02-14,2.756376594745976,2.756376594745976,2.709392724579865,2.756376594745976,25300.0
2008-02-15,2.696862891161832,2.696862891161832,2.6937308731222305,2.6937308731222305,1800.0
2008-02-19,2.8033604758022985,2.850344351157331,2.8033604758022985,2.8033604758022985,3800.0
2008-02-20,2.850343958108541,2.850343958108541,2.69373165928311,2.8190213788577525,5600.0
2008-02-21,2.7375825633445943,2.7626405040702124,2.6812023460690626,2.696863334986912,1500.0
2008-02-22,2.7814337958046456,2.8472109574819715,2.709392000294154,2.8472109574819715,2300.0
2008-02-25,2.850343815560024,2.912988672214414,2.819021237875709,2.912988672214414,10900.0
2008-02-26,2.912988687949406,3.1291135192530457,2.878533792567698,3.1009232589277373,16100.0
2008-02-27,3.10092380779633,3.129114073111363,3.085262814811795,3.1165850994951594,6300.0
2008-02-28,3.0257494305364045,3.1165845478544907,3.0069561227956925,3.1009232589277373,14200.0
2008-02-29,3.100923881956425,3.100923881956425,3.0226177203038462,3.07273391468151,6100.0
2008-03-03,3.072733834534952,3.072733834534952,3.0257499595403115,3.057072542870072,2500.0
2008-03-04,2.9756346282161514,2.9756346282161514,2.9756346282161514,2.9756346282161514,700.0
2008-03-05,2.9411794850532385,2.9756340880088263,2.7563768991615616,2.8033604758022985,3400.0
2008-03-06,2.8346827463085646,2.8346827463085646,2.756376594745976,2.756376594745976,4600.0
2008-03-07,2.815888702790705,2.8503435953240914,2.696863334986912,2.696863334986912,1400.0
2008-03-10,2.6968642343952727,2.7062611893369404,2.5402519032726,2.7062611893369404,1500.0
2008-03-11,2.656144353765073,2.7125248750006388,2.615425420332992,2.615425420332992,2800.0
2008-03-12,2.615425279993937,2.7407149885565456,2.615425279993937,2.7407149885565456,2300.0
2008-03-13,2.725053616745108,2.725053616745108,2.681202369449988,2.725053616745108,1000.0
2008-03-14,2.725052966921215,2.725052966921215,2.662408129499354,2.662408129499354,3300.0
2008-03-17,2.649879793912714,2.725053616745108,2.643615159319572,2.725053616745108,2100.0
2008-03-18,2.6592766616919685,2.662408979241318,2.521457975377273,2.537119264409777,2600.0
2008-03-19,2.552780263976033,2.615425420332992,2.552780263976033,2.615425420332992,2400.0
2008-03-20,2.5057972059763416,2.60289697914222,2.5057972059763416,2.60289697914222,5400.0
2008-03-24,2.606028998626818,2.606028998626818,2.60289697914222,2.60289697914222,2600.0
2008-03-25,2.6592761346669667,2.6592761346669667,2.552779748808876,2.627953861523764,4500.0
2008-03-26,2.6279535435958667,2.665540446048983,2.6279535435958667,2.662408129499354,3400.0
2008-03-27,2.6655415011291623,2.844079433129259,2.599764321121611,2.844079433129259,3600.0
2008-03-28,2.8190213788577525,2.8190213788577525,2.8158890611898237,2.8190213788577525,1700.0
2008-03-31,2.8346827624161848,3.069601218438836,2.8346827624161848,3.069601218438836,6000.0
2008-04-01,2.8190213788577525,2.822153696525682,2.8190213788577525,2.8190213788577525,1700.0
2008-04-02,2.759509190718058,2.853476343095674,2.759509190718058,2.7939637933422308,4600.0
2008-04-03,2.854287329710063,2.857462360557486,2.733638882596456,2.733638882596456,1700.0
2008-04-04,2.7907880670268046,2.8574621970699403,2.730463998315201,2.730463998315201,4900.0
2008-04-07,2.800312995143904,2.825712636154781,2.7780883849562867,2.825712636154781,12500.0
2008-04-08,2.825713096241049,2.825713096241049,2.8193633363482555,2.8193633363482555,6400.0
2008-04-09,2.762213875002156,2.819363225733368,2.762213875002156,2.771738665861477,3300.0
2008-04-10,2.778088472755833,2.7939633245862465,2.76221362092542,2.7939633245862465,2800.0
2008-04-11,2.7558637747686703,2.825712636154781,2.7558637747686703,2.825712636154781,3600.0
2008-04-14,2.825712712958929,2.8574624164793003,2.825712712958929,2.8574624164793003,3400.0
2008-04-15,2.8574624164793003,2.8574624164793003,2.8574624164793003,2.8574624164793003,1200.0
2008-04-16,2.825712725459459,2.825712725459459,2.7939633245862465,2.7939633245862465,2600.0
2008-04-17,2.778087924307181,2.778087924307181,2.59711543641576,2.69871398361269,15100.0
2008-04-18,2.762213658607571,2.809838214748506,2.762213658607571,2.809838214748506,1600.0
2008-04-21,2.8542871664041742,2.8574621970699403,2.698714297232721,2.730463998315201,7400.0
2008-04-22,2.730464380551884,2.905086852588086,2.730464380551884,2.905086852588086,10600.0
2008-04-23,2.889212824175357,2.889212824175357,2.730464873457759,2.778089137557964,2800.0
2008-04-24,2.85428730798892,2.85428730798892,2.825712636154781,2.825712636154781,1900.0
2008-04-25,2.854287160131162,2.9019117116502158,2.8288875204360364,2.8288875204360364,5900.0
2008-04-28,2.8415875647191147,2.901911940850298,2.8415875647191147,2.8574624164793003,5200.0
2008-04-29,2.8574624164793003,2.8574624164793003,2.8574624164793003,2.8574624164793003,0.0
2008-04-30,2.8733392192655542,3.111461248992736,2.8257146316474278,3.0924113533879214,8900.0
2008-05-01,3.0797102388443096,3.0797102388443096,3.0130360862302883,3.0320859738861623,7000.0
2008-05-02,2.9241367364618784,2.9241367364618784,2.8733374498486097,2.905086852588086,2100.0
2008-05-05,2.8892131013055247,2.8892131013055247,2.873338244153528,2.873338244153528,4100.0
2008-05-06,2.920961520732428,2.920961520732428,2.8574624164793003,2.8574624164793003,1700.0
2008-05-07,2.8574624164793003,2.8574624164793003,2.8574624164793003,2.8574624164793003,0.0
2008-05-08,2.8257130173018763,2.9050869818641494,2.8257130173018763,2.8892124311818117,10700.0
2008-05-09,2.9209608052383773,3.0638338305078423,2.9209608052383773,2.9209608052383773,2700.0
2008-05-12,2.9400111797648663,3.063834347942729,2.9400111797648663,3.063834347942729,3800.0
2008-05-13,3.016210106642152,3.016210106642152,3.0003352560496745,3.0003352560496745,2400.0
2008-05-14,2.984462299897223,3.0162120212358707,2.984462299897223,3.0162120212358707,16400.0
2008-05-15,3.032085308482965,3.047960160914445,3.032085308482965,3.047960160914445,3300.0
2008-05-16,3.0320859738861623,3.0479608298014425,3.0162111179708826,3.0320859738861623,16200.0
2008-05-20,2.984460725773835,3.0035106090869137,2.984460725773835,3.003510609086914,1300.0
2008-05-21,2.9844608346434,2.9844608346434,2.9812861062984286,2.9844608346434,13100.0
2008-05-22,2.9527118445355582,3.047960672318192,2.9495368129590127,2.955886876112104,5300.0
2008-05-23,2.9463612857563715,2.96858620026592,2.9463612857563715,2.9463612857563715,2500.0
2008-05-26,2.9209631600077084,3.0162120212358707,2.9209631600077084,3.0162120212358707,1300.0
2008-05-27,3.0162120212358707,3.0162120212358707,3.0162120212358707,3.0162120212358707,1000.0
2008-05-28,3.016208731577416,3.016208731577416,2.9590594166134383,2.9590594166134383,4400.0
2008-05-29,2.96858594448114,2.96858594448114,2.96858594448114,2.96858594448114,600.0
2008-05-30,3.0479605352641754,3.0797099412389644,3.032085680882949,3.0797099412389644,6000.0
2008-06-02,3.04796174257452,3.04796174257452,2.9685877420156808,3.0162120212358707,4700.0
2008-06-03,2.952710543500852,2.9685853916010667,2.933660665223085,2.936835695400637,11500.0
2008-06-04,2.936835695400637,2.936835695400637,2.936835695400637,2.936835695400637,10100.0
2008-06-05,2.9209608052383773,2.9209608052383773,2.9209608052383773,2.9209608052383773,10000.0
2008-06-06,2.9241352207636484,2.9336600063696445,2.9241352207636484,2.9241352207636484,11200.0
2008-06-09,3.016210194863952,3.016210194863952,2.9368362423675323,2.96858594448114,8800.0
2008-06-10,2.968585964220052,2.968585964220052,2.9114366211505964,2.9114366211505964,1200.0
2008-06-11,2.9241368665856595,2.9368366888041173,2.8733375777118275,2.8892124311818117,11600.0
2008-06-12,2.8574624164793003,2.965411045103425,2.8574624164793003,2.8574624164793003,6400.0
2008-06-13,2.96858594448114,2.96858594448114,2.96858594448114,2.96858594448114,4600.0
2008-06-16,2.860638090929951,2.9590616489671717,2.8574630593061228,2.863813122553779,5600.0
2008-06-17,2.8638121072344758,2.8669868349450733,2.8638121072344758,2.8669868349450733,2000.0
2008-06-18,2.8892121199996708,2.905086668972244,2.8415875647191147,2.8574624164793003,12000.0
2008-06-19,2.8257128915579464,2.936836558115196,2.8257128915579464,2.905086852588086,6600.0
2008-06-20,2.828887666978043,2.828887666978043,2.762213533627587,2.825712636154781,3900.0
2008-06-23,2.825712725459459,2.825712725459459,2.7939633245862465,2.7939633245862465,3500.0
2008-06-24,2.790787742600683,2.790787742600683,2.762213075505744,2.762213075505744,1400.0
2008-06-25,2.806663492102487,2.806663492102487,2.746339108254668,2.774913784520724,5700.0
2008-06-26,2.784571456221213,2.784571456221213,2.5849837035824934,2.5849837035824934,4400.0
2008-06-27,2.578545335404632,2.58176456671542,2.510943012892057,2.5688877949736653,134800.0
2008-06-30,2.620393999751272,2.620393999751272,2.5753256896612124,2.5753256896612124,3500.0
2008-07-02,2.6558058117568644,2.7362847757494966,2.6558058117568644,2.7362847757494966,10100.0
2008-07-03,2.7974477129382493,2.8006669440965,2.76847555352234,2.784571095308029,6900.0
2008-07-04,2.704092489775856,2.704092489775856,2.704092489775856,2.704092489775856,200.0
2008-07-07,2.7813518519184792,2.7813518519184792,2.765256004977436,2.765256004977436,1800.0
2008-07-08,2.6879968384676123,2.7684757820504418,2.6879968384676123,2.6912157628887927,3500.0
2008-07-09,2.687996797375509,2.687996797375509,2.6075178550229823,2.649366634883831,8600.0
2008-07-10,2.6493672918616,2.7008740856219844,2.6075185016232827,2.671901610070167,3400.0
2008-07-11,2.6397087705021933,2.7201876983041062,2.5753256896612124,2.5753256896612124,7600.0
2008-07-14,2.5753256896612124,2.6042981527903404,2.514161686111594,2.5753256896612124,6000.0
2008-07-15,2.620393999751272,2.620393999751272,2.5753256896612124,2.5753256896612124,4300.0
2008-07-16,2.575325409360288,2.575325409360288,2.5270380272345108,2.5431338724435557,11600.0
2008-07-17,2.5431338086399493,2.5431338086399493,2.527037963834727,2.527037963834727,14700.0
2008-07-18,2.51416134939109,2.5431338086399493,2.51416134939109,2.527037963834727,11500.0
2008-07-21,2.5753260834228806,2.5753260834228806,2.510942992737867,2.510942992737867,21500.0
2008-07-22,2.51094364083948,2.543135194490973,2.494847787263015,2.494847787263015,20300.0
2008-07-23,2.5721064588684768,2.5753256896612124,2.514161686111594,2.5753256896612124,10900.0
2008-07-24,2.5173813018063687,2.5431345380803734,2.498066374600864,2.510942992737867,10200.0
2008-07-25,2.6719008993036573,2.6719008993036573,2.575326108822263,2.5785453401389624,3900.0
2008-07-28,2.591421932844832,2.591421932844832,2.510942992737867,2.510942992737867,3700.0
2008-07-29,2.510943404641473,2.668682079446437,2.510943404641473,2.6075182100128456,2600.0
2008-07-30,2.6075182100128456,2.6075182100128456,2.6075182100128456,2.6075182100128456,900.0
2008-07-31,2.501286022145484,2.514162643215617,2.498066943628668,2.514162643215617,3200.0
2008-08-01,2.57210629174435,2.57210629174435,2.556010599330618,2.556010599330618,2300.0
2008-08-05,2.5753262976923645,2.729845728192554,2.5753262976923645,2.704092489775856,183700.0
2008-08-06,2.7813519768632045,2.881145679775697,2.7523795124683645,2.7523795124683645,4700.0
2008-08-07,2.78779126358432,2.78779126358432,2.7362847757494966,2.7362847757494966,6400.0
2008-08-08,2.7362847757494966,2.7684764841477025,2.7362847757494966,2.7362847757494966,11200.0
2008-08-11,2.700873206287662,2.7201879790318992,2.6719007401685286,2.716968747906934,14300.0
2008-08-12,2.6719004880413286,2.6719004880413286,2.6075174066312568,2.623612946731713,3200.0
2008-08-13,2.639708855340541,2.6719005502970226,2.639708855340541,2.639708855340541,1500.0
2008-08-14,2.639708855340541,2.639708855340541,2.639708855340541,2.639708855340541,0.0
2008-08-15,2.6397089189814245,2.6719006147140165,2.6107364542226428,2.6107364542226428,3400.0
2008-08-18,2.67190131125948,2.67190131125948,2.6075182100128456,2.6075182100128456,1600.0
2008-08-19,2.6010797463867608,2.6075182100128456,2.6010797463867608,2.6075182100128456,3200.0
2008-08-20,2.6010789219976047,2.6010789219976047,2.5753256896612124,2.5753256896612124,14500.0
2008-08-21,2.5592302340009283,2.5592302340009283,2.510942992737867,2.510942992737867,13500.0
2008-08-22,2.5270380272345108,2.6879960188208853,2.5270380272345108,2.5431338724435557,12100.0
2008-08-25,2.620394473519275,2.649366634883831,2.5753261552808517,2.649366634883831,6400.0
2008-08-26,2.5753265135353667,2.655805467083346,2.5753265135353667,2.655805467083346,2200.0
2008-08-27,2.6558058117568644,2.7362847757494966,2.6558058117568644,2.7362847757494966,13400.0
2008-08-28,2.655804614181632,2.7684752357661937,2.655804614181632,2.765256004977436,17900.0
2008-08-29,2.784571041327199,2.9294333706123945,2.784571041327199,2.8328585867565224,25300.0
2008-09-02,2.7362838029006498,2.8328585867565224,2.7362838029006498,2.8328585867565224,15500.0
2008-09-03,2.8328597048670203,2.8328597048670203,2.816763850037655,2.816763850037655,3300.0
2008-09-04,2.7395040079898942,2.7523806299486,2.7362847757494966,2.7362847757494966,34600.0
2008-09-05,2.765256129199098,2.768475360132471,2.749160281534992,2.7523795124683645,3600.0
2008-09-08,2.861831583892387,2.865050508583026,2.8167632611922904,2.848954964121335,10800.0
2008-09-09,2.848953228671197,2.8650487633282347,2.848953228671197,2.8650487633282347,1600.0
2008-09-10,2.7845709620928645,2.7845709620928645,2.704092029003444,2.768475421077193,18200.0
2008-09-11,2.768476592552453,2.816763850037655,2.70409317323499,2.816763850037655,10200.0
2008-09-12,2.739503204762539,2.8006670643823144,2.736283973466026,2.742722436059052,8100.0
2008-09-15,2.575325858861476,2.771694345078668,2.575325858861476,2.768475421077193,109700.0
2008-09-16,2.8972415912191605,2.8972415912191605,2.752379573058756,2.768475421077193,220500.0
2008-09-17,2.948748273755634,2.9745015096572107,2.7684756224445963,2.8940225707140863,33900.0
2008-09-18,2.894022140081909,2.894022140081909,2.8006665970793554,2.8618307534964296,163900.0
2008-09-19,2.7555998621889977,2.7555998621889977,2.671901665955968,2.7362847757494966,57700.0
2008-09-22,2.76847588286866,2.842516366299812,2.736284181462097,2.842516366299812,12700.0
2008-09-23,2.691215411989247,2.81676265812974,2.691215411989247,2.768475421077193,7300.0
2008-09-24,2.874707588195008,2.874707588195008,2.768475421077193,2.768475421077193,3100.0
2008-09-25,2.7750038483608948,2.7782686334940223,2.709709702433577,2.726033316752168,16500.0
2008-09-26,2.7097114000608795,2.7097114000608795,2.6150347513148278,2.621564014324602,8900.0
2008-09-29,2.6150335395764515,2.6901217418047785,2.5791216756215847,2.5791216756215847,15700.0
2008-09-30,2.5823866973531158,2.7423574830738766,2.579122066865739,2.6770633165906217,13300.0
2008-10-01,2.6182987953380112,2.6182987953380112,2.615034009086152,2.615034009086152,1400.0
2008-10-02,2.562798011017892,2.562798011017892,2.428944914682781,2.428944914682781,25200.0
2008-10-03,2.4289457396239054,2.448533992886163,2.4289457396239054,2.448533992886163,12700.0
2008-10-06,2.366916194771819,2.366916194771819,2.2102100128910163,2.2102100128910163,3800.0
2008-10-07,2.0469732814028063,2.2820323464141827,2.0469732814028063,2.122061621944714,6200.0
2008-10-08,2.268973518117635,2.268973518117635,2.1187968370338206,2.122061621944714,22400.0
2008-10-09,2.6085033651749083,2.6085033651749083,2.122061621944714,2.122061621944714,3400.0
2008-10-10,2.118798615566078,2.122063403217454,1.9588277568161112,2.0404455800167827,24500.0
2008-10-14,2.2787689756063325,2.530151792649035,2.2787689756063325,2.448533992886163,167500.0
2008-10-15,2.2852979246044343,2.2852979246044343,2.2852979246044343,2.2852979246044343,400.0
2008-10-16,2.125328031901083,2.435475674596124,2.122063244493904,2.171033965886181,6800.0
2008-10-17,2.2036807107865424,2.285298514889748,2.2036807107865424,2.2036807107865424,1200.0
2008-10-20,2.3669151817170038,2.432209331357025,2.3669151817170038,2.432209331357025,5500.0
2008-10-21,2.415886209906602,2.5889158085063166,2.415886209906602,2.484445154460769,5300.0
2008-10-22,2.49750491672347,2.641152275229017,2.49750491672347,2.53341679526826,17700.0
2008-10-23,2.448533992886163,2.611769592411907,2.448533992886163,2.611769592411907,600.0
2008-10-24,2.366915712289573,2.5268864926037624,2.366915712289573,2.383239331195479,6000.0
2008-10-27,2.4452690612214845,2.4452690612214845,2.252651171057171,2.288563044412656,47200.0
2008-10-28,2.203680836976423,2.415887170931098,2.203680836976423,2.275504440203708,4600.0
2008-10-29,2.301621879146724,2.334268965981897,2.285298257892343,2.288563044412656,7200.0
2008-10-30,2.2852984969030765,2.334269210114292,2.122062889981428,2.314680955964527,75300.0
2008-10-31,2.2852974875308343,2.396297701026435,2.2852974875308343,2.396297701026435,109600.0
2008-11-03,2.220003760456592,2.2852979246044343,2.122062358561261,2.2852979246044343,2800.0
2008-11-04,2.180827359172846,2.6117693595393257,2.122062604625702,2.438739570973468,19400.0
2008-11-05,2.445268704603433,2.4485334906476086,2.2852979246044343,2.2852979246044343,25000.0
2008-11-06,2.2852979246044343,2.2852979246044343,2.2852979246044343,2.2852979246044343,0.0
2008-11-07,2.2200036637720126,2.2852978250761944,2.1220622661421813,2.2820330391742054,36700.0
2008-11-10,2.2852978232566903,2.317944903882788,2.2852978232566903,2.317944903882788,66100.0
2008-11-11,2.2852979246044343,2.28856271064861,2.2852979246044343,2.2852979246044343,44400.0
2008-11-12,2.125327144605436,2.3342686255521,2.122062358561261,2.2852979246044343,17900.0
2008-11-13,2.1253279242773147,2.268975138099234,2.1253279242773147,2.268975138099234,1700.0
2008-11-14,2.141650352238959,2.151444553529161,2.141650352238959,2.148179767874577,2400.0
2008-11-17,2.1481798674988157,2.151444653304807,2.1481798674988157,2.151444653304807,6900.0
2008-11-18,2.148179767874577,2.148179767874577,2.148179767874577,2.148179767874577,19200.0
2008-11-19,2.148179278537809,2.154708692686084,2.122061621944714,2.122061621944714,30900.0
2008-11-20,2.043709323036095,2.0665622022200134,1.991473837029502,2.024120918487645,43400.0
2008-11-21,1.9914742957903484,1.9914742957903484,1.795591606243914,1.929444748893818,4300.0
2008-11-24,1.9588269514363497,1.9588269514363497,1.7923265858409416,1.8282384568725436,17100.0
2008-11-25,1.795591724772534,1.8739447434938208,1.7302975425047948,1.8739447434938208,700.0
2008-11-26,1.746620526665497,1.746620526665497,1.6290908754492208,1.6290908754492206,4300.0
2008-11-27,1.8739438390724323,1.8739438390724323,1.7139730918863376,1.7139730918863376,3300.0
2008-11-28,1.6780612311344152,1.7139730918863376,1.6780612311344152,1.7139730918863376,2600.0
2008-12-01,1.694385541758057,1.694385541758057,1.35812013823864,1.4691203957316976,16900.0
2008-12-02,1.4397374604657869,1.4560610772735425,1.4364728305083638,1.4364728305083638,2600.0
2008-12-03,1.3254730494682108,1.4691203957316976,1.3254730494682108,1.4691203957316976,7400.0
2008-12-04,1.4691203957316976,1.55073819549457,1.4658556090178554,1.4691203957316976,247300.0
2008-12-05,1.4364728305083638,1.4364728305083638,1.4364728305083638,1.4364728305083638,900.0
2008-12-08,1.4854435338038865,1.4854435338038865,1.4854435338038865,1.4854435338038865,1700.0
2008-12-09,1.4364733069612683,1.4691203957316976,1.4201496847392543,1.4691203957316976,20200.0
2008-12-10,1.4691203957316976,1.4691203957316976,1.3548555071983963,1.4691203957316976,164900.0
2008-12-11,1.5474730166801527,1.5474730166801527,1.3875022444018374,1.3875022444018374,3100.0
2008-12-12,1.387502488993807,1.469120282464031,1.387502488993807,1.420149575247179,5300.0
2008-12-15,1.4201490523296498,1.5409433048258905,1.3875019780973592,1.5409433048258905,13900.0
2008-12-16,1.5180909586428155,1.550738044228703,1.387502460625682,1.3907672470210624,9100.0
2008-12-17,1.4527964373365363,1.4527964373365363,1.4527964373365363,1.4527964373365363,5000.0
2008-12-18,1.4364729745653266,1.469120055781309,1.4332081886069463,1.4527964373365363,11700.0
2008-12-19,1.3907670302884445,1.403825862487753,1.3875022444018374,1.3875022444018374,7200.0
2008-12-22,1.3581197832254013,1.407090481416878,1.3581197832254013,1.4038258512300104,28800.0
2008-12-23,1.3940316493222915,1.407090481416878,1.3940316493222915,1.4038258512300104,7600.0
2008-12-24,1.3646491033624948,1.5344140643342576,1.3613844734050715,1.4364728305083638,6100.0
2008-12-29,1.4985030950105591,1.5017677265770393,1.4985030950105591,1.5017677265770393,2300.0
2008-12-30,1.5311496291636295,1.6290908754492208,1.5311496291636295,1.6290908754492206,4500.0
2008-12-31,1.7466206571096714,1.7466206571096714,1.7466206571096714,1.7466206571096714,600.0
2009-01-02,1.671532159451273,1.671532159451273,1.671532159451273,1.671532159451273,100.0
2009-01-05,1.8282380362929824,2.0404442716826905,1.8282380362929824,2.007797194470476,11700.0
2009-01-06,1.958826555096224,1.958826555096224,1.7139732357091964,1.7955910088382057,2900.0
2009-01-07,1.8086503268151788,1.811915113342237,1.7792678707660168,1.7792678707660168,1700.0
2009-01-08,1.8739443754841227,1.8772091617931683,1.828238456872544,1.8282384568725436,800.0
2009-01-09,1.7955913482254091,1.7955913482254091,1.7629442639378443,1.7629442639378443,66000.0
2009-01-12,1.7498851909729125,1.7498851909729125,1.7498851909729125,1.7498851909729125,200.0
2009-01-13,1.7923273675193971,1.8772099804910385,1.7923273675193971,1.8772099804910385,800.0
2009-01-14,1.8772099804910385,1.8772099804910385,1.8772099804910385,1.8772099804910385,2700.0
2009-01-15,1.8772091526340944,1.962091728172171,1.8772091526340944,1.962091728172171,3000.0
2009-01-16,1.958826791926084,1.958826791926084,1.6356204459815924,1.7564147274553783,9900.0
2009-01-19,1.7955908585265643,1.9751500066486345,1.7955908585265643,1.9555616057447245,6400.0
2009-01-20,1.8772081096882236,1.8772081096882236,1.8608844986389288,1.8608844986389288,700.0
2009-01-21,1.798856511722726,1.8739447434938208,1.795591724772534,1.8739447434938208,4300.0
2009-01-22,1.8178590502182037,1.897039764892328,1.8178590502182037,1.897039764892328,2200.0
2009-01-23,1.8178586759245292,1.8178586759245292,1.8178586759245292,1.8178586759245288,700.0
2009-01-26,1.8145589853624695,1.8145589853624695,1.8145589853624695,1.8145589853624695,5400.0
2009-01-27,1.8937396655747252,1.8970389392425824,1.8145589853624695,1.8145589853624695,3800.0
2009-01-28,1.8145589853624695,1.8145589853624695,1.8145589853624695,1.8145589853624695,0.0
2009-01-29,1.8145589853624695,1.8145589853624695,1.8145589853624695,1.8145589853624695,2700.0
2009-01-30,1.8145589853624695,1.831055039065704,1.649599077602246,1.8145589853624695,3600.0
2009-02-02,1.7320788574363304,1.814558803028537,1.7320788574363304,1.735378130772664,17100.0
2009-02-03,1.672694073986872,1.6858908583825096,1.672694073986872,1.6858908583825096,700.0
2009-02-04,1.699086768423434,1.699086768423434,1.6660948244120857,1.6660948244120857,35800.0
2009-02-05,1.6792924661846906,1.6858908583825096,1.6759931914267416,1.6858908583825096,2100.0
2009-02-06,1.6924880635536317,1.6924880635536317,1.6891887911096275,1.6891887911096275,400.0
2009-02-09,1.6891890877934252,1.699086749545862,1.682590699064466,1.682590699064466,11000.0
2009-02-10,1.6825912558896172,1.6825912558896172,1.6495993013266927,1.6495993013266927,15200.0
2009-02-11,1.649598566187641,1.6528978388326456,1.590213074439358,1.590213074439358,11500.0
2009-02-12,1.5836147480162046,1.6462993575278182,1.5836147480162046,1.5836147480162046,2500.0
2009-02-13,1.5935124791852695,1.5968117524294991,1.5935124791852695,1.5968117524294991,1000.0
2009-02-17,1.5836147480162046,1.5836147480162046,1.5836147480162046,1.5836147480162046,15500.0
2009-02-18,1.5671188733638235,1.5671188733638235,1.5671188733638235,1.5671188733638235,700.0
2009-02-19,1.5671188733638235,1.5671188733638235,1.5671188733638235,1.5671188733638235,1100.0
2009-02-20,1.5671188733638235,1.5671188733638235,1.5671188733638235,1.5671188733638235,1300.0
2009-02-23,1.4879385396048603,1.4879385396048603,1.4846392657239271,1.4846392657239271,900.0
2009-02-24,1.464843684595854,1.464843684595854,1.3691669712673,1.3691669712673,7100.0
2009-02-25,1.3427734825098343,1.3427734825098343,1.339474209390621,1.339474209390621,900.0
2009-02-26,1.2503958982537162,1.3229783347382398,1.247096703746147,1.3229783347382398,1900.0
2009-02-27,1.2866872545608554,1.319679203176668,1.270191201593939,1.3163800083150867,7900.0
2009-03-02,1.3196789957431692,1.3196789957431692,1.3196789957431692,1.3196789957431692,10000.0
2009-03-03,1.2536952272860329,1.3163800083150867,1.2503960324244514,1.3163800083150867,2300.0
2009-03-04,1.286687228157959,1.3130807865090122,1.286687228157959,1.3130807865090122,12900.0
2009-03-05,1.2635926664717605,1.2635926664717605,1.2602934719898105,1.2602934719898105,500.0
2009-03-06,1.2866873785088393,1.2866873785088393,1.1580186091943483,1.2207033962618956,5000.0
2009-03-09,1.1547191945183957,1.2371991369839954,1.151419999966132,1.1547191945183957,7300.0
2009-03-10,1.1877115297681378,1.1877115297681378,1.1877115297681378,1.1877115297681378,900.0
2009-03-11,1.2536949454555342,1.2536949454555342,1.154719043198859,1.1646166255586272,3300.0
2009-03-12,1.078837758045404,1.289986468244482,1.078837758045404,1.289986468244482,7800.0
2009-03-13,1.1778136509237274,1.30318321129079,1.1547192872041665,1.2998840164737098,11800.0
2009-03-16,1.2404987008266868,1.2404987008266868,1.2371995052922686,1.2371995052922686,5500.0
2009-03-17,1.2371995052922686,1.2569946784987784,1.2339003097578505,1.2371995052922686,16000.0
2009-03-18,1.2042074064374164,1.2866873636274034,1.2042074064374164,1.2866873636274034,7300.0
2009-03-19,1.2602934523004683,1.2602934523004683,1.2404982857180264,1.2437974801484333,4600.0
2009-03-20,1.2207033962618956,1.2207033962618956,1.2207033962618956,1.2207033962618956,1000.0
2009-03-23,1.4120564416315484,1.418654829602435,1.3856627324300232,1.418654829602435,12100.0
2009-03-24,1.4153557809501744,1.4186550541167455,1.3229783347382398,1.3229783347382398,9700.0
2009-03-25,1.4021589549500542,1.4186550055825482,1.4021589549500542,1.4021589549500542,800.0
2009-03-26,1.369167011003064,1.4021589549500542,1.369167011003064,1.4021589549500542,15400.0
2009-03-27,1.3988598904772285,1.3988598904772285,1.3229784867436445,1.35597043560999,2200.0
2009-03-30,1.352670996143404,1.352670996143404,1.2602934719898105,1.2602934719898105,2300.0
2009-03-31,1.263592493277906,1.263592493277906,1.2536949111886653,1.2536949111886653,3800.0
2009-04-01,1.3658677165451414,1.3658677165451414,1.3196789957431692,1.3196789957431692,1700.0
2009-04-02,1.3062812487622075,1.3397756069943263,1.256039631557181,1.2627385032036045,5000.0
2009-04-03,1.3565230989154085,1.3598724554569377,1.3565230989154085,1.3565230989154085,15200.0
2009-04-06,1.3565230989154085,1.3565230989154085,1.3565230989154085,1.3565230989154085,0.0
2009-04-07,1.2895342112338437,1.3565230989154085,1.272787029241884,1.3565230989154085,11200.0
2009-04-08,1.2828356129234184,1.2828356129234184,1.205798479420024,1.205798479420024,4600.0
2009-04-09,1.292883445863447,1.3598722432338046,1.292883445863447,1.3598722432338046,5200.0
2009-04-13,1.33977598167495,1.4067647168732005,1.33977598167495,1.4067647168732005,35100.0
2009-04-14,1.3732697580193576,1.3900170144653408,1.3732697580193576,1.3732697580193576,5100.0
2009-04-15,1.4034149598639811,1.406764315812138,1.3431251153738717,1.3431251153738717,1200.0
2009-04-16,1.403415226090784,1.507247835599789,1.403415226090784,1.507247835599789,14400.0
2009-04-17,1.5105980346191492,1.5105980346191492,1.5072485168080632,1.5105980346191492,2100.0
2009-04-20,1.5072485168080632,1.5574901659777587,1.5072485168080632,1.5105980346191492,6900.0
2009-04-21,1.5072479608005778,1.5541400748611929,1.4737535936144244,1.5541400748611929,7700.0
2009-04-22,1.4436080973488612,1.4469576127968478,1.4436080973488612,1.4469576127968478,4900.0
2009-04-23,1.4737535786674396,1.4737535786674396,1.4670547052981495,1.4670547052981495,19200.0
2009-04-24,1.557489687935573,1.557489687935573,1.557489687935573,1.557489687935573,600.0
2009-04-27,1.5574893482247114,1.5574893482247114,1.4637049750347733,1.4637049750347733,2000.0
2009-04-28,1.507247835599789,1.507247835599789,1.507247835599789,1.507247835599789,600.0
2009-04-29,1.5072477070491688,1.5072477070491688,1.47375334550193,1.47375334550193,3600.0
2009-04-30,1.5541401711525578,1.557489687935573,1.5541401711525578,1.557489687935573,10900.0
2009-05-01,1.5373932027093662,1.54074256007564,1.5373932027093662,1.54074256007564,400.0
2009-05-04,1.544091586977992,1.5876341771993787,1.4603556031245133,1.4804522200837027,65500.0
2009-05-05,1.5105977964549853,1.6043820443859729,1.5072482791719912,1.6043820443859729,515700.0
2009-05-06,1.5943331319488423,1.7082139558639693,1.5943331319488423,1.7082139558639693,24200.0
2009-05-07,1.7082145403353364,1.7082145403353364,1.6412257974648374,1.674720168900087,6200.0
2009-05-08,1.6747205306574229,2.002965761054829,1.6747205306574229,1.925928610256036,5900.0
2009-05-11,1.8421920471163693,1.8421920471163693,1.7785526663230635,1.7785526663230635,1600.0
2009-05-12,1.7584553270165908,1.77855194015971,1.7584553270165908,1.7752025844926993,2000.0
2009-05-13,1.7752015090232258,1.879034027214711,1.7752015090232258,1.879034027214711,8200.0
2009-05-14,1.879034027214711,1.879034027214711,1.879034027214711,1.879034027214711,0.0
2009-05-15,1.8890839211388164,1.8890839211388164,1.8890839211388164,1.8890839211388164,900.0
2009-05-19,1.8455408103504567,1.8455408103504567,1.7752025844926993,1.7752025844926993,3000.0
2009-05-20,1.771853069112004,1.77855194015971,1.771853069112004,1.7752025844926993,1600.0
2009-05-21,1.6814183540488774,1.7718531997157292,1.674719482507396,1.7584554566327653,11200.0
2009-05-22,1.6780691083639234,1.7417083123314818,1.6445745887426322,1.6445745887426322,8300.0
2009-05-25,1.7048650605908564,1.7115639343967364,1.6479245533840003,1.6479245533840003,21800.0
2009-05-26,1.6445746883762988,1.6747196939762607,1.5909837092774477,1.5909837092774477,12700.0
2009-05-27,1.5909833929727029,1.6579721035281851,1.5909833929727029,1.6579721035281851,278400.0
2009-05-28,1.7350098124770084,1.7350098124770084,1.651273814891393,1.651273814891393,300.0
2009-05-29,1.6445747089417049,1.7216118222165109,1.641225352563001,1.7216118222165109,900.0
2009-06-01,1.7082145403353364,1.7584561773450913,1.6579729033255814,1.674720168900087,4300.0
2009-06-02,1.6579729033255814,1.6780696859004924,1.6579729033255814,1.674720168900087,4000.0
2009-06-03,1.7551066597219651,1.7618056937204,1.661322419736542,1.661322419736542,2200.0
2009-06-04,1.8321428587627897,2.0063136609846888,1.8321428587627897,1.9761688219458755,2800.0
2009-06-05,1.925927784776286,1.925927784776286,1.8254445321198585,1.9058311661877456,12900.0
2009-06-08,1.8656386218310868,1.8656386218310868,1.8656386218310868,1.8656386218310868,9000.0
2009-06-09,1.8656386218310868,1.8656386218310868,1.8656386218310868,1.8656386218310868,0.0
2009-06-10,1.845541529329785,1.845541529329785,1.845541529329785,1.845541529329785,100.0
2009-06-11,1.7015155283573988,1.7015155283573988,1.6981661713417926,1.6981661713417926,400.0
2009-06-12,1.842192052760613,1.842192052760613,1.8220954313506927,1.8254447883954716,205000.0
2009-06-15,1.825444420883949,1.842191681877412,1.825444420883949,1.842191681877412,1000.0
2009-06-16,1.704864225600593,1.704864225600593,1.704864225600593,1.704864225600593,200.0
2009-06-17,1.791950532675605,1.791950532675605,1.791950532675605,1.791950532675605,500.0
2009-06-18,1.6948159722065388,1.7752025844926993,1.67471935906342,1.7752025844926993,2800.0
2009-06-19,1.7752025844926993,1.7752025844926993,1.7752025844926993,1.7752025844926993,4000.0
2009-06-22,1.7919497356927296,1.842191349905621,1.7919497356927296,1.83884183442504,6200.0
2009-06-23,1.7584553794553657,1.83884183442504,1.7082137652424745,1.83884183442504,4000.0
2009-06-24,1.83884183442504,1.83884183442504,1.83884183442504,1.83884183442504,0.0
2009-06-25,1.7982041638746018,1.859160179750903,1.7982041638746018,1.859160179750903,2200.0
2009-06-26,1.859160179750903,1.859160179750903,1.859160179750903,1.859160179750903,0.0
2009-06-29,1.859160179750903,1.859160179750903,1.859160179750903,1.859160179750903,0.0
2009-06-30,1.716930355365902,1.8286831891125908,1.716930355365902,1.8286831891125908,1300.0
2009-07-02,1.7609535744617744,1.7609535744617744,1.7609535744617744,1.7609535744617744,1400.0
2009-07-03,1.7609535744617744,1.7609535744617744,1.7609535744617744,1.7609535744617744,0.0
2009-07-06,1.7067704218105035,1.7067704218105035,1.70338405650406,1.7067704218105035,3800.0
2009-07-07,1.7541809358084062,1.7541809358084062,1.696611424931066,1.696611424931066,1800.0
2009-07-08,1.7067709653099514,1.7067709653099514,1.6458149170769305,1.6458149170769305,5700.0
2009-07-09,1.6458149170769305,1.6458149170769305,1.6458149170769305,1.6458149170769305,0.0
2009-07-10,1.6593608910530435,1.693225366078911,1.6593608910530435,1.693225366078911,900.0
2009-07-13,1.693225366078911,1.693225366078911,1.693225366078911,1.693225366078911,0.0
2009-07-14,1.611950626016829,1.693225366078911,1.574699622749098,1.693225366078911,3800.0
2009-07-15,1.693225366078911,1.693225366078911,1.693225366078911,1.693225366078911,0.0
2009-07-16,1.689838837837047,1.693225366078911,1.689838837837047,1.693225366078911,2100.0
2009-07-17,1.7406348123032822,1.7440213389520902,1.6762922592822307,1.6762922592822307,3400.0
2009-07-20,1.6288827827904857,1.693225366078911,1.6254964160271763,1.693225366078911,5800.0
2009-07-21,1.662746761879408,1.7406351119469154,1.6593603961261283,1.7406351119469154,2700.0
2009-07-22,1.7406354495167495,1.7406354495167495,1.7169304002110386,1.7203167666210526,2300.0
2009-07-23,1.72708976575595,1.72708976575595,1.6999981869171976,1.6999981869171976,2400.0
2009-07-24,1.696611894320775,1.6999982610840845,1.693225366078911,1.693225366078911,1700.0
2009-07-27,1.7270898411047784,1.744022159356989,1.689838837837047,1.693225366078911,13200.0
2009-07-28,1.693225366078911,1.7541814211254725,1.693225366078911,1.693225366078911,17300.0
2009-07-29,1.710157684331122,1.710157684331122,1.6762930478267004,1.693225366078911,4100.0
2009-07-30,1.7507948557507602,1.757567749987612,1.7507948557507602,1.7575677499876117,2700.0
2009-07-31,1.7101574903296508,1.757567749987612,1.7101574903296508,1.7575677499876117,5600.0
2009-08-04,1.7982046300633456,1.9031845431391536,1.7948182645981865,1.7948182645981865,6600.0
2009-08-05,1.8117504148809664,1.8117504148809664,1.7948182645981865,1.7948182645981865,4800.0
2009-08-06,1.8117509026388825,1.8117509026388825,1.8117509026388825,1.8117509026388825,1200.0
2009-08-07,1.7778858855825264,1.8320690228033545,1.7609535744617744,1.7609535744617744,5700.0
2009-08-10,1.7609543161306458,1.7609543161306458,1.679679576068564,1.693225366078911,13300.0
2009-08-11,1.6932243816069494,1.7033837989471137,1.68645149053966,1.68645149053966,1800.0
2009-08-12,1.679679576068564,1.693225366078911,1.679679576068564,1.693225366078911,5600.0
2009-08-13,1.693225366078911,1.693225366078911,1.6762930478267004,1.693225366078911,38100.0
2009-08-14,1.6796796818065918,1.693225472669664,1.6729067863750555,1.6729067863750555,27500.0
2009-08-17,1.6932249074171477,1.6932249074171477,1.659360441564507,1.659360441564507,23000.0
2009-08-18,1.693225366078911,1.693225366078911,1.693225366078911,1.693225366078911,22000.0
2009-08-19,1.676292593751572,1.6932249074171477,1.659360441564507,1.659360441564507,371500.0
2009-08-20,1.6932247795946602,1.6932247795946602,1.676292467207314,1.6898382525257916,24600.0
2009-08-21,1.693225366078911,1.693225366078911,1.6695201528215269,1.693225366078911,29200.0
2009-08-24,1.693224569569315,1.693224569569315,1.6695193674630926,1.6762922592822307,35100.0
2009-08-25,1.6762922592822307,1.6762922592822307,1.6695193674630926,1.6762922592822307,15100.0
2009-08-26,1.689838837837047,1.693225366078911,1.6695201528215269,1.693225366078911,123700.0
2009-08-27,1.6762930478267004,1.693225366078911,1.6762930478267004,1.693225366078911,24300.0
2009-08-28,1.693225366078911,1.693225366078911,1.689838837837047,1.693225366078911,41000.0
2009-08-31,1.679679576068564,1.693225366078911,1.679679576068564,1.693225366078911,6400.0
2009-09-01,1.6762930478267004,1.693225366078911,1.6762930478267004,1.693225366078911,3400.0
2009-09-02,1.6932253974748566,1.6932253974748566,1.6796796072133422,1.6796796072133422,1200.0
2009-09-03,1.689838837837047,1.693225366078911,1.679679576068564,1.693225366078911,16200.0
2009-09-04,1.693225366078911,1.7270898411047784,1.693225366078911,1.693225366078911,136500.0
2009-09-08,1.6966112814901462,1.7270892172652563,1.6762924423354115,1.7101570666076389,14700.0
2009-09-09,1.7711136131085397,1.7778865076308483,1.6932252453627132,1.7474084015411862,9400.0
2009-09-10,1.750794929541612,1.750794929541612,1.7474084015411862,1.7474084015411862,2000.0
2009-09-11,1.8286825408043328,2.052188129060054,1.7948180822017197,2.0284829272989877,35900.0
2009-09-14,2.028483615075125,2.028483615075125,1.953981780888841,1.953981780888841,11400.0
2009-09-15,1.9472093116175428,1.9505958401039811,1.9302769921424856,1.9472093116175428,15500.0
2009-09-16,1.9438212822161776,1.964140114488556,1.889638160099012,1.9302755016868864,49100.0
2009-09-17,1.893025241589514,1.943821852744372,1.8625471457138076,1.9133439183471543,6600.0
2009-09-18,1.940435688485073,1.940435688485073,1.872706758939444,1.872706758939444,2100.0
2009-09-21,1.8625471457138076,1.9133439183471543,1.8286826844510724,1.9133439183471543,11900.0
2009-09-22,1.9404361294780212,1.9472090239718252,1.8591612340738335,1.8625477620600068,39700.0
2009-09-23,1.896411612530445,1.896411612530445,1.8354555820790044,1.8794794625887343,18200.0
2009-09-24,1.865785804108848,1.8692093427764729,1.848668600500648,1.848668600500648,3400.0
2009-09-25,1.8829033734866167,1.8829033734866167,1.8829033734866167,1.8829033734866167,1200.0
2009-09-28,1.8486685127949616,1.8486685127949616,1.8418215990278557,1.8418215990278557,2600.0
2009-09-29,1.8486685127949616,1.9171376504660225,1.8281277714936432,1.8418215990278557,16700.0
2009-09-30,1.831551165395913,1.9000204670071112,1.831551165395913,1.9000204670071117,3000.0
2009-10-01,1.9000206851547683,1.9000206851547683,1.8315513756823816,1.8692094877300285,42700.0
2009-10-02,1.90002047467718,1.9171376777166016,1.8829031083944543,1.917137677716602,40000.0
2009-10-05,1.961642565242171,2.019841410729529,1.8829029795669132,2.019841410729529,30400.0
2009-10-06,1.9890300572594213,2.050652272817616,1.9890300572594213,2.050652272817616,18400.0
2009-10-07,2.0198416244585173,2.05065265637898,2.0164180857766274,2.0164180857766274,16500.0
2009-10-08,2.002725185387076,2.0198425602402903,1.9684905989240309,1.9684905989240309,3800.0
2009-10-09,1.96848891924768,2.019840836746269,1.900019804745059,1.9102900902988291,5500.0
2009-10-13,1.900020352337764,2.019841418871836,1.900020352337764,2.009570967114839,8600.0
2009-10-14,2.0027242575356863,2.0164180857766274,1.934255116330981,2.0164180857766274,9300.0
2009-10-15,1.971913394276343,1.9856072236885405,1.968489855301632,1.9856072236885405,3000.0
2009-10-16,1.9856072236885405,2.0198417972190343,1.9856072236885405,1.9856072236885405,9800.0
2009-10-19,2.0164178724099004,2.0506524393897307,2.0164178724099004,2.019841410729529,45900.0
2009-10-20,2.019841324272245,2.050652351613612,1.920561002658684,2.040382063580919,10100.0
2009-10-21,2.040382980308021,2.122545974457862,2.033536064128868,2.0951583097412483,7800.0
2009-10-22,2.095157510286294,2.095157510286294,2.071193394424989,2.071193394424989,22800.0
2009-10-23,2.071193394424989,2.102004423852852,2.071193394424989,2.071193394424989,3100.0
2009-10-26,2.1225454456373174,2.1396628134421816,2.054076300904495,2.054076300904495,9900.0
2009-10-27,2.0540759777093607,2.1225451116690226,2.019841410729529,2.019841410729529,9600.0
2009-10-28,2.0198400918146917,2.0198400918146917,1.917136294695414,1.9205598307795435,7200.0
2009-10-29,1.920561325961952,2.122545378120449,1.920561325961952,2.122545378120449,2100.0
2009-10-30,2.054076300904495,2.0643467542360767,2.0369589330996303,2.054076300904495,1900.0
2009-11-02,2.0506516853591097,2.054075222419894,1.9513713960016064,1.9513713960016064,2600.0
2009-11-03,1.906866556914032,1.9684887548190653,1.906866556914032,1.9513713960016064,2000.0
2009-11-04,1.9684896004320485,2.036958738628016,1.9513722342614055,2.036958738628016,3300.0
2009-11-05,2.0369597718501207,2.0369597718501207,1.9684905989240309,1.9684905989240309,6500.0
2009-11-06,1.934255216000396,2.102004702217471,1.934255216000396,2.054076300904495,21800.0
2009-11-09,2.0540763183104733,2.225249344836345,1.989030548641442,1.989030548641442,14900.0
2009-11-10,1.9993008889496904,2.084887397370574,1.9547958653924369,2.084887397370574,21300.0
2009-11-11,2.0061475839375973,2.0369586125977985,2.002724045617968,2.019841410729529,8800.0
2009-11-12,2.0198407391169746,2.030111024174329,2.0027233796970667,2.0027233796970667,3700.0
2009-11-13,2.0198407391169746,2.0198407391169746,2.0027233796970667,2.0027233796970667,3000.0
2009-11-16,2.0027233796970667,2.0027233796970667,2.0027233796970667,2.0027233796970667,900.0
2009-11-17,2.033535803136078,2.036959179164605,1.999301226634125,1.999301226634125,19500.0
2009-11-18,2.0027233796970667,2.012993827997659,2.0027233796970667,2.0027233796970667,5200.0
2009-11-19,1.985607015751585,2.033535413675114,1.985607015751585,2.033535413675114,6300.0
2009-11-20,1.9890313508018576,2.0335363948255085,1.9684905989240309,1.9684905989240309,13100.0
2009-11-23,1.9719131518753412,1.9719131518753412,1.9171376777166016,1.917137677716602,4000.0
2009-11-24,1.903444398697927,1.903444398697927,1.8486690719922845,1.865786279966123,7600.0
2009-11-25,1.8863266469483209,1.9171376777166016,1.8829031083944543,1.917137677716602,8400.0
2009-11-26,1.882902822141624,1.9308312119062023,1.882902822141624,1.9308312119062023,1300.0
2009-11-27,1.8829030710292665,1.9342550056150885,1.8829030710292665,1.9342550056150885,4800.0
2009-11-30,1.947948452556605,1.947948452556605,1.9034434403930247,1.9034434403930247,3500.0
2009-12-01,1.906867350700864,1.9342550056150885,1.900020436972307,1.9342550056150885,3500.0
2009-12-02,1.9821825765757397,1.985606113636524,1.9445244851232697,1.9513713960016064,8200.0
2009-12-03,1.9547949330623908,1.9547949330623908,1.9513713960016064,1.9513713960016064,500.0
2009-12-04,1.9513713960016064,1.9513713960016064,1.9513713960016064,1.9513713960016064,0.0
2009-12-07,1.9513723905343197,1.965066219270164,1.9342551862361712,1.965066219270164,14400.0
2009-12-08,1.9684905989240309,2.054077146703336,1.9684905989240309,1.9684905989240309,10100.0
2009-12-09,1.9821844335092484,1.9821844335092484,1.9684905989240309,1.9684905989240309,15600.0
2009-12-10,1.937677721140932,1.9821827268456775,1.9000197900768336,1.9821827268456775,4900.0
2009-12-11,1.923984583814224,1.968489605375008,1.9000204670071112,1.9000204670071117,2700.0
2009-12-14,1.9171379682551448,1.9171379682551448,1.852092195063852,1.8863269328175112,4800.0
2009-12-15,1.9000204670071112,1.9000204670071112,1.8965969284670647,1.9000204670071117,33800.0
2009-12-16,1.954795956735978,1.954795956735978,1.9000206410249356,1.913714469952696,12700.0
2009-12-17,1.9137136128716403,2.0883099351270573,1.9137136128716403,1.9821827268456775,13500.0
2009-12-18,1.971913300084519,1.971913300084519,1.937678564945983,1.937678564945983,6400.0
2009-12-21,1.9239845915810316,1.94452533317432,1.9171376777166016,1.917137677716602,6900.0
2009-12-22,1.920561216270468,1.920561216270468,1.9171376777166016,1.917137677716602,36700.0
2009-12-23,1.920561486664481,2.002724464605282,1.8486687993446167,1.8829033734866167,51100.0
2009-12-24,1.869209543829817,1.88632691252248,1.869209543829817,1.8829033734866167,4200.0
2009-12-29,1.8829031083944543,1.9308315054454608,1.8829031083944543,1.917137677716602,2500.0
2009-12-30,1.9171376777166016,1.9171376777166016,1.9171376777166016,1.917137677716602,1100.0
2009-12-31,1.9171376777166016,1.9171376777166016,1.9171376777166016,1.917137677716602,1500.0
2010-01-04,1.9239850125790547,1.9650665047549047,1.9171380972164127,1.9616431286952536,4400.0
2010-01-05,1.947949634347791,1.985607756966908,1.947949634347791,1.9719139238769323,28800.0
2010-01-06,1.9856061835203964,2.0027233796970667,1.9856061835203964,2.0027233796970667,3900.0
2010-01-07,1.9890305994199289,1.9890305994199289,1.9856072236885405,1.9856072236885405,2300.0
2010-01-08,1.9684888241004883,2.0027233796970667,1.9684888241004883,2.0027233796970667,1400.0
2010-01-11,2.002724045617968,2.0677698045012933,2.002724045617968,2.019841410729529,5200.0
2010-01-12,2.019842426619707,2.0266893434593647,1.995878136059215,1.995878136059215,5400.0
2010-01-13,1.9856069666026916,2.036958738628016,1.9856069666026916,2.036958738628016,600.0
2010-01-14,2.0369589330996303,2.054076300904495,2.0027243607332186,2.054076300904495,5700.0
2010-01-15,2.006147592024702,2.0540759859896727,2.002724053691272,2.009570967114839,8300.0
2010-01-18,1.989030226844137,2.009570967114839,1.9821833134205704,2.009570967114839,12600.0
2010-01-19,2.012993823311757,2.012993823311757,2.012993823311757,2.012993823311757,200.0
2010-01-20,2.0027238829390206,2.0540758108591555,1.9856066824611616,2.050652272817616,10200.0
2010-01-21,2.0229884040297224,2.0299045972185654,2.0229884040297224,2.0229884040297224,13100.0
2010-01-22,2.0195295736447068,2.054110525612256,1.9884066344264195,1.9884066344264195,9500.0
2010-01-25,2.033361505204961,2.033361505204961,2.033361505204961,2.033361505204961,300.0
2010-01-26,1.991865350456132,2.029904325454577,1.991865350456132,1.991865350456132,20900.0
2010-01-27,1.988407141587602,2.012613896586531,1.9711165787462208,2.012613896586531,17200.0
2010-01-28,2.005697734981936,2.005697734981936,1.9884071718771663,1.991865350456132,15200.0
2010-01-29,1.9884066344264195,2.0229875863939686,1.9884066344264195,1.9884066344264195,4300.0
2010-02-01,1.9884066344264195,1.9884066344264195,1.971116075995152,1.9884066344264195,14800.0
2010-02-02,1.988407141587602,2.012613896586531,1.988407141587602,2.012613896586531,7300.0
2010-02-03,2.009155718060243,2.012613896586531,2.009155718060243,2.012613896586531,2100.0
2010-02-04,2.0126132653042323,2.0126132653042323,1.9538255679570933,1.9538255679570933,14400.0
2010-02-05,1.9711159862274577,1.9711159862274577,1.9019540854421,1.9019540854421,4500.0
2010-02-08,1.9019539905748173,1.9019539905748173,1.81550153645778,1.81550153645778,3200.0
2010-02-09,1.870831825844229,1.9365357378564068,1.870831825844229,1.9365357378564068,4900.0
2010-02-10,1.8881225026151411,1.8881225026151411,1.8881225026151411,1.8881225026151411,100.0
2010-02-11,1.884663572712638,1.9296188917419623,1.867373179551732,1.9296188917419623,5700.0
2010-02-12,1.933077724011049,1.9365357378564068,1.933077724011049,1.9365357378564068,1100.0
2010-02-16,1.9019547749276389,1.9365357378564068,1.9019547749276389,1.9365357378564068,1200.0
2010-02-17,1.9365350105391197,1.9538255679570933,1.9365350105391197,1.9538255679570933,6700.0
2010-02-18,1.9365350105391197,1.9538255679570933,1.9365350105391197,1.9538255679570933,3000.0
2010-02-19,1.936535484184699,1.9676584291912351,1.919245087432747,1.919245087432747,6600.0
2010-02-22,1.9607417835571432,1.964199796148922,1.9019540854421,1.9019540854421,300900.0
2010-02-23,1.9019540854421,1.933077023243,1.9019540854421,1.9019540854421,3500.0
2010-02-24,1.9192453388395416,1.9365357378564068,1.9192453388395416,1.9365357378564068,4000.0
2010-02-25,1.9365350358347797,1.9365350358347797,1.9019540854421,1.9019540854421,73600.0
2010-02-26,1.88466435561325,1.88466435561325,1.870831969380478,1.8708319693804776,2100.0
2010-03-01,1.8846643725304084,1.901954937924104,1.8846643725304084,1.8846643725304084,18600.0
2010-03-02,1.9192453388395416,1.9365357378564068,1.870831825844229,1.9365357378564068,7800.0
2010-03-03,1.9365350358347797,1.9365350358347797,1.9019540854421,1.9019540854421,2500.0
2010-03-04,1.90541256709382,1.9088705802376085,1.9019543890550263,1.90541256709382,7200.0
2010-03-05,1.90541256709382,1.90541256709382,1.90541256709382,1.90541256709382,0.0
2010-03-08,1.9192453388395416,1.9365357378564068,1.9192453388395416,1.9365357378564068,2100.0
2010-03-09,1.9538263017683093,1.9538263017683093,1.9365357378564068,1.9365357378564068,5800.0
2010-03-10,1.9538255679570933,1.9538255679570933,1.9538255679570933,1.9538255679570933,6300.0
2010-03-11,1.9538254751123971,1.9711158668137645,1.9538254751123971,1.9711158668137645,6800.0
2010-03-12,1.9711158668137645,1.9884064234101004,1.9711158668137645,1.9711158668137645,4800.0
2010-03-15,1.9572836952081325,1.998781002464177,1.9572836952081325,1.9884066344264195,7400.0
2010-03-16,1.9884066344264195,1.9884066344264195,1.9884066344264195,1.9884066344264195,1200.0
2010-03-17,1.9884072011116003,1.9884072011116003,1.9780328301172043,1.9780328301172043,1400.0
2010-03-18,1.9192453388395416,1.94345193044216,1.9192453388395416,1.9365357378564068,3700.0
2010-03-19,1.90541309985746,1.9296196933172851,1.86737395526981,1.8708319693804776,4500.0
2010-03-22,1.9157873242810384,1.9192455033177984,1.8846643725304084,1.8846643725304084,5300.0
2010-03-23,1.915787426104,1.9192456053245597,1.884664472699204,1.915787426104,3800.0
2010-03-24,1.919245087432747,1.936535484184699,1.919245087432747,1.919245087432747,2400.0
2010-03-25,1.8846635031801744,1.9538255679570933,1.8846635031801744,1.9538255679570933,8100.0
2010-03-26,1.9676586240178404,1.9814910087470143,1.9676586240178404,1.9780328301172043,2400.0
2010-03-29,1.9814902337505595,1.9884064234101004,1.936534918516061,1.9711158668137645,6600.0
2010-03-30,1.974574304451565,1.988406685594536,1.943451364432384,1.9469095421656215,2200.0
2010-03-31,1.984948456782172,1.9918648120706677,1.984948456782172,1.9884066344264195,1900.0
2010-04-01,1.9429778046335024,2.04432015985362,1.9429778046335024,2.026847437669975,7800.0
2010-04-05,2.023352589455708,2.033836355016996,2.023352589455708,2.033836355016996,2100.0
2010-04-06,2.0443198689696547,2.0443198689696547,1.995396020529425,1.995396020529425,800.0
2010-04-07,2.023352793252956,2.026847437669975,2.023352793252956,2.026847437669975,400.0
2010-04-08,2.026847437669975,2.026847437669975,2.026847437669975,2.026847437669975,1000.0
2010-04-09,2.026847506270677,2.07926584122958,2.026847506270677,2.07926584122958,8700.0
2010-04-12,2.0303419154531777,2.0303419154531777,2.026847437669975,2.026847437669975,1000.0
2010-04-13,2.0233526274294764,2.0233526274294764,2.0233526274294764,2.0233526274294764,500.0
2010-04-14,2.0408258389307155,2.0443203169825077,1.998890935872404,2.0443203169825077,3900.0
2010-04-15,2.026847437669975,2.026847437669975,2.026847437669975,2.026847437669975,400.0
2010-04-16,2.026847271560093,2.026847271560093,2.0233526274294764,2.0233526274294764,3600.0
2010-04-19,2.0233526274294764,2.0233526274294764,2.0233526274294764,2.0233526274294764,0.0
2010-04-20,2.0268478131973224,2.061793430673032,2.0268478131973224,2.061793430673032,11200.0
2010-04-21,2.0268478131973224,2.093244403084246,2.0268478131973224,2.061793430673032,14400.0
2010-04-22,2.061793386278328,2.065287864633732,2.02684776955507,2.0303422479104736,4500.0
2010-04-23,2.026847271560093,2.026847271560093,2.0233526274294764,2.0233526274294764,24000.0
2010-04-26,2.026847437669975,2.026847437669975,2.002385426652292,2.026847437669975,8200.0
2010-04-27,2.0233526274294764,2.0233526274294764,2.0233526274294764,2.0233526274294764,5900.0
2010-04-28,1.995396020529425,1.995396020529425,1.995396020529425,1.995396020529425,700.0
2010-04-29,2.023352793252956,2.026847437669975,1.9884071822518492,2.026847437669975,19100.0
2010-04-30,2.0268469744254176,2.0268469744254176,2.0093740896014585,2.0093740896014585,12300.0
2010-05-03,1.981418060051628,2.026847437669975,1.981418060051628,2.026847437669975,4500.0
2010-05-04,2.0268469744254176,2.0268469744254176,1.9814176071901468,2.0093740896014585,17400.0
2010-05-05,1.9814178680889396,2.0163634757044635,1.9779232240104865,2.0163634757044635,2000.0
2010-05-06,1.9814178976649013,2.0233526274294764,1.9814178976649013,2.0233526274294764,3200.0
2010-05-07,1.9429776357758173,1.9429776357758173,1.9394831582963097,1.9394831582963097,800.0
2010-05-10,2.0058794459831546,2.0093740896014585,1.9185153551309173,2.0093740896014585,13900.0
2010-05-11,2.0093740896014585,2.0093740896014585,2.0093740896014585,2.0093740896014585,0.0
2010-05-12,2.0058802168729284,2.0058802168729284,2.0058802168729284,2.0058802168729284,1000.0
2010-05-13,1.9569553769119936,1.9919009759109336,1.9569553769119936,1.9919009759109336,1400.0
2010-05-14,1.9569556986095744,1.9569556986095744,1.92201009386604,1.9255047376572876,3300.0
2010-05-17,1.9255047376572876,1.9255047376572876,1.9255047376572876,1.9255047376572876,0.0
2010-05-18,1.925504915110669,1.9394831582963097,1.925504915110669,1.9394831582963097,3000.0
2010-05-19,1.922010012058256,1.922010012058256,1.869591523857184,1.869591523857184,7400.0
2010-05-20,1.8381409331894896,1.852119177297608,1.764755068304962,1.764755068304962,9000.0
2010-05-21,1.7507762889371596,1.922009810227793,1.7507762889371596,1.922009810227793,18000.0
2010-05-25,1.8905588858108564,1.8905588858108564,1.869591523857184,1.869591523857184,1400.0
2010-05-26,1.8695918665886435,1.887064754736704,1.8695918665886435,1.887064754736704,1700.0
2010-05-27,2.005879827588561,2.005879827588561,1.887064754736704,1.887064754736704,2800.0
2010-05-28,1.890558984676415,1.9185154687432784,1.887064507484952,1.9185154687432784,900.0
2010-05-31,1.922009810227793,1.922009810227793,1.922009810227793,1.922009810227793,3400.0
2010-06-01,1.8381406926616135,1.8381406926616135,1.8381406926616135,1.8381406926616135,200.0
2010-06-02,1.834645765232119,1.834645765232119,1.834645765232119,1.834645765232119,1000.0
2010-06-03,1.883569567365783,1.922009810227793,1.883569567365783,1.922009810227793,4400.0
2010-06-04,1.887064205857667,1.887064205857667,1.7997001237960508,1.7997001237960508,3800.0
2010-06-07,1.7997006879889654,1.7997006879889654,1.7472821889924297,1.7472821889924297,12000.0
2010-06-08,1.8416348431935232,1.8416348431935232,1.7997001237960508,1.7997001237960508,15900.0
2010-06-09,1.8031949599294768,1.8311514451014383,1.7367982243291706,1.782227596050506,12000.0
2010-06-10,1.79970048259988,1.79970048259988,1.7822275960505056,1.782227596050506,10200.0
2010-06-11,1.7822275960505056,1.7822275960505056,1.7822275960505056,1.782227596050506,3000.0
2010-06-14,1.7822275960505056,1.9080319459581288,1.7822275960505056,1.782227596050506,3900.0
2010-06-15,1.7822277452844657,1.8171733546755704,1.7822277452844657,1.8171733546755704,4300.0
2010-06-16,2.012868983256355,2.435711082203134,2.012868983256355,2.3413578590276045,602300.0
2010-06-17,2.362324409844765,2.3832917655575376,2.358829767242436,2.369313528415688,202400.0
2010-06-18,2.3413578590276045,2.358830746022029,2.3413578590276045,2.3413578590276045,26300.0
2010-06-21,2.3902817853011413,2.3972709065070714,2.3763035428892816,2.3937762625872097,24700.0
2010-06-22,2.3972708450207523,2.4007653222171927,2.379797959137184,2.379797959137184,106400.0
2010-06-23,2.3413573990103846,2.3413573990103846,2.3099064418870547,2.3099064418870547,6000.0
2010-06-24,2.331065618259647,2.331065618259647,2.331065618259647,2.331065618259647,200.0
2010-06-25,2.3310658694143025,2.3310658694143025,2.115944770647006,2.3099064418870547,8200.0
2010-06-28,2.3134333619124736,2.327539649569972,2.3134333619124736,2.3134333619124736,12600.0
2010-06-29,2.2464284806868,2.2464284806868,2.242901992743857,2.242901992743857,2100.0
2010-06-30,2.3169600110055715,2.327539642637076,2.3169600110055715,2.320486498829336,6800.0
2010-07-02,2.327539894419214,2.327539894419214,2.1723705457032363,2.2746412260587303,4800.0
2010-07-05,2.2746412260587303,2.2746412260587303,2.2746412260587303,2.2746412260587303,0.0
2010-07-06,2.2252690699701625,2.253481646426168,2.2182159258561613,2.221742581993272,10800.0
2010-07-07,2.253481807606529,2.2746412414619623,2.253481807606529,2.2605349522250067,11600.0
2010-07-08,2.2429021595706247,2.2746412260587303,2.2429021595706247,2.2746412260587303,13900.0
2010-07-09,2.2887474913100543,2.331066526452851,2.278167858644527,2.327539870124189,29100.0
2010-07-12,2.3980702869495176,2.3980702869495176,2.3663310684659637,2.3663310684659637,46500.0
2010-07-13,2.380438514189648,2.380438514189648,2.380438514189648,2.380438514189648,4700.0
2010-07-14,2.3663310684659637,2.3663310684659637,2.3663310684659637,2.3663310684659637,14100.0
2010-07-15,2.345173063983331,2.345173063983331,2.345173063983331,2.345173063983331,200.0
2010-07-16,2.362805569732382,2.362805569732382,2.3486992808747744,2.3486992808747744,3400.0
2010-07-19,2.348699265940583,2.362805554708497,2.348699265940583,2.362805554708497,7700.0
2010-07-20,2.331065618259647,2.3345921050541456,2.331065618259647,2.331065618259647,9400.0
2010-07-21,2.331065618259647,2.331065618259647,2.331065618259647,2.331065618259647,0.0
2010-07-22,2.327539870124189,2.331066526452851,2.327539870124189,2.327539870124189,31700.0
2010-07-23,2.3275401428500397,2.3275401428500397,2.267588323519861,2.267588323519861,2200.0
2010-07-26,2.32401272690522,2.3275392140796702,2.3099064418870547,2.3099064418870547,94900.0
2010-07-27,2.359279104441229,2.359279104441229,2.3099070929615677,2.327539870124189,53400.0
2010-07-28,2.327539870124189,2.327539870124189,2.327539870124189,2.327539870124189,9500.0
2010-07-29,2.327539870124189,2.327539870124189,2.327539870124189,2.327539870124189,26900.0
2010-07-30,2.327539870124189,2.327539870124189,2.327539870124189,2.327539870124189,200.0
2010-08-03,2.3275398327887125,2.362805554708497,2.3134335440208,2.362805554708497,31900.0
2010-08-04,2.362805554708497,2.362805554708497,2.362805554708497,2.362805554708497,13700.0
2010-08-05,2.3804392193641166,2.648459123298343,2.3804392193641166,2.648459123298343,125800.0
2010-08-06,2.563820659931218,2.563820659931218,2.433337392633098,2.433337392633098,9800.0
2010-08-09,2.4333371288248657,2.4333371288248657,2.398071407454116,2.4298104726076786,5700.0
2010-08-10,2.4192309167466477,2.46860292822631,2.327539870124189,2.327539870124189,45800.0
2010-08-11,2.327539870124189,2.327539870124189,2.327539870124189,2.327539870124189,600.0
2010-08-12,2.3275398327887125,2.362805554708497,2.3275398327887125,2.362805554708497,4600.0
2010-08-13,2.295799433495361,2.295799433495361,2.292272779271928,2.292272779271928,6500.0
2010-08-16,2.4262832931163194,2.4262832931163194,2.412177008587983,2.415703495639979,35900.0
2010-08-17,2.426284446592076,2.4650766634070544,2.3804389159995494,2.461550174678537,37900.0
2010-08-18,2.461550177309513,2.4862362710765487,2.4580235204169694,2.4862362710765487,37100.0
2010-08-19,2.486235551500229,2.517974613545793,2.415703947505208,2.468602608461422,213200.0
2010-08-20,2.486235551500229,2.486235551500229,2.4474431777109773,2.468602608461422,112500.0
2010-08-23,2.465077094703956,2.465077094703956,2.419231724250449,2.465077094703956,1200.0
2010-08-24,2.465077094703956,2.465077094703956,2.465077094703956,2.465077094703956,1100.0
2010-08-25,2.468602608461422,2.479182407916748,2.468602608461422,2.468602608461422,15700.0
2010-08-26,2.458023723409102,2.461550380592889,2.450970577201798,2.458023723409102,18700.0
2010-08-27,2.458023723409102,2.461550380592889,2.458023723409102,2.458023723409102,6700.0
2010-08-30,2.4580235204169694,2.4862362710765487,2.4580235204169694,2.4862362710765487,1100.0
2010-08-31,2.503868506722878,2.5602938276150367,2.503868506722878,2.556767171489181,14700.0
2010-09-01,2.3980716674390448,2.433337392633098,2.3980716674390448,2.433337392633098,74000.0
2010-09-02,2.115945888134977,2.521502216992902,2.115945888134977,2.4509705864922404,10900.0
2010-09-03,2.4686023624640496,2.521501018148888,2.4686023624640496,2.521501018148888,51800.0
2010-09-07,2.521501018148888,2.521501018148888,2.521501018148888,2.521501018148888,0.0
2010-09-08,2.4862356961653123,2.592032856073489,2.4862356961653123,2.592032856073489,23500.0
2010-09-09,2.592032856073489,2.592032856073489,2.592032856073489,2.592032856073489,2600.0
2010-09-10,2.595558772541159,2.6414041113575446,2.595558772541159,2.6414041113575446,18800.0
2010-09-13,2.644931190408029,2.8177332807977926,2.644931190408029,2.7683612789950307,161300.0
2010-09-14,2.785994730279398,2.785994730279398,2.7330960631667063,2.7330960631667063,1600.0
2010-09-15,2.736621085238956,2.78599306658622,2.7330944310626597,2.78599306658622,5000.0
2010-09-16,2.7330960631667063,2.768361785188425,2.7330960631667063,2.7330960631667063,5300.0
2010-09-17,2.683723851286329,2.736622514436142,2.680197195268242,2.736622514436142,9200.0
2010-09-20,2.7330955634216294,2.771887934632469,2.7330955634216294,2.7683612789950307,22400.0
2010-09-21,2.733095611713512,2.7507285538918724,2.733095611713512,2.7507285538918724,1500.0
2010-09-22,2.7330960045722086,2.821260391816473,2.7330960045722086,2.821260391816473,77200.0
2010-09-23,2.743676045821763,2.8388935856756152,2.743676045821763,2.8388935856756152,31900.0
2010-09-24,2.838893132952298,2.856526076400782,2.838893132952298,2.856526076400782,22100.0
2010-09-27,2.856526076400782,2.856526076400782,2.856526076400782,2.856526076400782,38600.0
2010-09-28,2.856526076400782,2.8741586835288424,2.856526076400782,2.856526076400782,9400.0
2010-09-29,2.8036271979573315,2.8036271979573315,2.8036271979573315,2.8036271979573315,500.0
2010-09-30,2.8212609955004897,2.888265796162598,2.8212609955004897,2.874159504637916,73700.0
2010-10-01,2.87415906328763,2.9129516112639857,2.87415906328763,2.909424954844232,17600.0
2010-10-04,2.9270575941589057,2.9799560896348565,2.9270575941589057,2.9799560896348565,92200.0
2010-10-05,2.962323145702729,2.9799560896348565,2.944690538091033,2.9799560896348565,58300.0
2010-10-06,2.9799559824059987,2.9799559824059987,2.916477857383102,2.916477857383102,15000.0
2010-10-07,2.916477882333372,2.923530857920512,2.856526076400782,2.856526076400782,55900.0
2010-10-08,2.821260391816473,2.821260391816473,2.821260391816473,2.821260391816473,300.0
2010-10-12,2.78951955260239,2.78951955260239,2.78599306658622,2.78599306658622,600.0
2010-10-13,2.7930478148039444,2.821260391816473,2.7930478148039444,2.821260391816473,29100.0
2010-10-14,2.888265178141118,2.888265178141118,2.77894152629768,2.821260391816473,12600.0
2010-10-15,2.84257778945441,2.846131093018032,2.8070456009723985,2.8070456009723985,2800.0
2010-10-18,2.842579413979692,2.842579413979692,2.8390261083853674,2.842579413979692,27100.0
2010-10-19,2.824812653910377,2.839025534553051,2.7537482506970083,2.789280452303693,4300.0
2010-10-20,2.771514834879002,2.771514834879002,2.771514834879002,2.771514834879002,1800.0
2010-10-21,2.771515173320159,2.771515173320159,2.7537489830763207,2.7537489830763207,7000.0
2010-10-22,2.7537486861975307,2.7537486861975307,2.664918083416965,2.664918083416965,10900.0
2010-10-25,2.668470891198265,2.7537481726369664,2.668470891198265,2.7004497870223294,124000.0
2010-10-26,2.7004499166534544,2.714662797575506,2.647151528480307,2.647151528480307,2900.0
2010-10-27,2.6435983581197706,2.6471514935879963,2.6435983581197706,2.6435983581197706,5000.0
2010-10-28,2.643598759081341,2.664918083416965,2.643598759081341,2.664918083416965,3200.0
2010-10-29,2.643598527062575,2.6578114087055797,2.5441081861306287,2.654258103579372,4400.0
2010-11-01,2.664918083416965,2.664918083416965,2.664918083416965,2.664918083416965,1500.0
2010-11-02,2.664918083416965,2.664918083416965,2.664918083416965,2.664918083416965,2400.0
2010-11-03,2.664918083416965,2.664918083416965,2.664918083416965,2.664918083416965,2000.0
2010-11-04,2.7182165985042674,2.846132719574016,2.7182165985042674,2.842579413979692,26900.0
2010-11-05,2.842579470798599,2.931410079261055,2.842579470798599,2.931410079261055,70300.0
2010-11-08,2.842579413979692,2.842579413979692,2.842579413979692,2.842579413979692,1000.0
2010-11-09,2.842579413979692,2.842579413979692,2.842579413979692,2.842579413979692,7500.0
2010-11-10,2.842579673631865,2.8781120550970245,2.842579673631865,2.8781120550970245,19500.0
2010-11-11,2.8781117921991872,2.8781117921991872,2.842579413979692,2.842579413979692,81900.0
2010-11-12,2.81060017755306,2.81060017755306,2.682684233369175,2.771514834879002,10900.0
2010-11-15,2.771514834879002,2.771514834879002,2.771514834879002,2.771514834879002,4500.0
2010-11-16,2.771514834879002,2.771514834879002,2.771514834879002,2.771514834879002,4000.0
2010-11-17,2.771514834879002,2.771514834879002,2.771514834879002,2.771514834879002,10100.0
2010-11-18,2.7963874578390966,2.842579413979692,2.7963874578390966,2.842579413979692,6200.0
2010-11-19,2.842579413979692,2.8603456030894394,2.842579413979692,2.842579413979692,7700.0
2010-11-22,2.842579413979692,2.842579413979692,2.842579413979692,2.842579413979692,0.0
2010-11-23,2.842579413979692,2.842579413979692,2.842579413979692,2.842579413979692,1000.0
2010-11-24,2.842579470798599,2.931410079261055,2.842579470798599,2.931410079261055,9600.0
2010-11-25,2.931410079261055,2.931410079261055,2.931410079261055,2.931410079261055,3500.0
2010-11-26,2.9278567735957064,2.931410079261055,2.9278567735957064,2.931410079261055,6200.0
2010-11-29,2.931410079261055,2.931410079261055,2.931410079261055,2.931410079261055,200.0
2010-11-30,2.9314108168623827,3.1907960961855544,2.9314108168623827,3.0202414476763955,16900.0
2010-12-01,3.0202414476763955,3.0237947542358268,3.0202414476763955,3.0202414476763955,19200.0
2010-12-02,3.0237947542358268,3.0237947542358268,3.0202414476763955,3.0202414476763955,4100.0
2010-12-03,3.0202414476763955,3.0202414476763955,3.0202414476763955,3.0202414476763955,5800.0
2010-12-06,3.0202414476763955,3.0202414476763955,3.0202414476763955,3.0202414476763955,2100.0
2010-12-07,3.020240609329836,3.023793914902955,3.020240609329836,3.023793914902955,7200.0
2010-12-08,3.0237947542358268,3.0237947542358268,3.0202414476763955,3.0202414476763955,1500.0
2010-12-09,3.0202414476763955,3.0202414476763955,3.0202414476763955,3.0202414476763955,2000.0
2010-12-10,3.016688141116964,3.0202414476763955,3.016688141116964,3.0202414476763955,2700.0
2010-12-13,3.0664321247453663,3.0664321247453663,3.038006361967109,3.038006361967109,1000.0
2010-12-14,3.038006361967109,3.041559667029846,3.038006361967109,3.038006361967109,1500.0
2010-12-15,3.038007133051402,3.048666712083327,3.0237942480548647,3.027347554019476,4800.0
2010-12-16,3.020239844757344,3.055772213769791,3.020239844757344,3.055772213769791,2500.0
2010-12-17,3.020240609329836,3.023793914902955,3.020240609329836,3.023793914902955,200.0
2010-12-20,3.0202414476763955,3.0557738355467854,3.0202414476763955,3.0202414476763955,52500.0
2010-12-21,3.0202414476763955,3.0202414476763955,3.0202414476763955,3.0202414476763955,400.0
2010-12-22,3.0202413920495745,3.0202413920495745,2.895878375655691,2.895878375655691,1700.0
2010-12-23,2.8958776424470623,2.8958776424470623,2.8390261083853674,2.842579413979692,6800.0
2010-12-24,2.8425792889780963,2.8425792889780963,2.664918083416965,2.664918083416965,1500.0
2010-12-29,2.8354737763925955,2.8354737763925955,2.8354737763925955,2.8354737763925955,500.0
2010-12-30,2.8283665304642684,2.842579413979692,2.8283665304642684,2.842579413979692,6500.0
2010-12-31,2.842579413979692,2.842579413979692,2.842579413979692,2.842579413979692,0.0
2011-01-04,2.927857062543925,2.981155636198526,2.927857062543925,2.981155636198526,800.0
2011-01-05,2.9314092399465057,2.9314092399465057,2.913643055568412,2.913643055568412,3000.0
2011-01-06,2.913644177341747,2.981155636198526,2.913644177341747,2.981155636198526,4700.0
2011-01-07,2.949176634197714,2.949176634197714,2.9456233280920268,2.949176634197714,1700.0
2011-01-10,2.949176634197714,2.949176634197714,2.949176634197714,2.949176634197714,0.0
2011-01-11,2.8603458333964613,2.863899139276887,2.8603458333964613,2.863899139276887,2100.0
2011-01-12,2.92430283063952,2.9491756260145783,2.899430374126267,2.899430374126267,1800.0
2011-01-13,2.902984487375876,2.902984487375876,2.863899139276887,2.863899139276887,2100.0
2011-01-14,2.842579281704047,2.842579281704047,2.8248130934210254,2.8248130934210254,5700.0
2011-01-17,2.8390261083853674,2.842579413979692,2.8390261083853674,2.842579413979692,1600.0
2011-01-18,2.8425798230605586,2.949176634197714,2.8425798230605586,2.949176634197714,8400.0
2011-01-19,2.94917613731868,2.963389020484911,2.874558415980504,2.874558415980504,7000.0
2011-01-20,2.8390261083853674,2.842579413979692,2.8390261083853674,2.842579413979692,1000.0
2011-01-21,2.8425801617339115,2.910091291475829,2.7715157254629568,2.910091291475829,9700.0
2011-01-24,2.842579673631865,2.8781120550970245,2.842579673631865,2.8781120550970245,15600.0
2011-01-25,2.842579413979692,2.842579413979692,2.842579413979692,2.842579413979692,500.0
2011-01-26,2.842579544612155,2.8603457345383583,2.842579544612155,2.8603457345383583,1200.0
2011-01-27,2.860345645154534,2.860345645154534,2.757302153436857,2.757302153436857,4100.0
2011-01-28,2.842579413979692,2.842579413979692,2.842579413979692,2.842579413979692,2400.0
2011-01-31,2.8070456009723985,2.8070456009723985,2.8070456009723985,2.8070456009723985,2300.0
2011-02-01,2.810600880734864,2.810600880734864,2.810600880734864,2.810600880734864,300.0
2011-02-02,2.84257778945441,2.84257778945441,2.8070456009723985,2.8070456009723985,2000.0
2011-02-03,2.8070456009723985,2.8070456009723985,2.8070456009723985,2.8070456009723985,3000.0
2011-02-04,2.8070456009723985,2.931408345374861,2.8070456009723985,2.8070456009723985,8000.0
2011-02-07,2.807047205191133,2.842579413979692,2.807047205191133,2.842579413979692,2500.0
2011-02-08,2.9029847462695657,2.9278572119269226,2.9029847462695657,2.9171976321969018,9400.0
2011-02-09,2.917197195461537,2.931410079261055,2.90298431166202,2.931410079261055,3700.0
2011-02-10,2.931409404741225,2.931409404741225,2.885217458306129,2.885217458306129,1500.0
2011-02-11,2.9243026306505557,2.9243026306505557,2.888770600756152,2.913643055568412,1700.0
2011-02-14,2.9278567735957064,2.931410079261055,2.9278567735957064,2.931410079261055,4200.0
2011-02-15,2.920749829059834,2.931409404741225,2.885217458306129,2.885217458306129,8300.0
2011-02-16,2.924692120319333,2.9605780517798035,2.924692120319333,2.956989390187036,4500.0
2011-02-17,2.946223647972517,2.960577951624382,2.9426349865011523,2.960577951624382,2200.0
2011-02-18,2.9605780517798035,2.9605780517798035,2.924692120319333,2.956989390187036,18300.0
2011-02-22,2.956989919902533,2.956989919902533,2.924692644249093,2.9426356131936338,9000.0
2011-02-23,2.93186944350487,2.956989390187036,2.928280781912102,2.956989390187036,5000.0
2011-02-24,2.924692451600907,2.953401063127681,2.913926807836777,2.953401063127681,7700.0
2011-02-25,2.960578582138175,2.960578582138175,2.9426356131936338,2.9426356131936338,4200.0
2011-02-28,2.9426350860495685,2.956989390187036,2.924692120319333,2.956989390187036,8900.0
2011-03-01,2.931869325758917,2.949812290768549,2.928280664310272,2.928280664310272,3400.0
2011-03-02,2.9282813064847346,2.9426356131936338,2.9282813064847346,2.9426356131936338,3200.0
2011-03-03,2.9498120111291097,2.9534003300039933,2.9175147456202395,2.9175147456202395,2400.0
2011-03-04,2.9462240740779424,2.953401055825068,2.931869768350048,2.949812736068327,3900.0
2011-03-07,2.949812937664917,2.9534012576668918,2.9426356131936338,2.9426356131936338,900.0
2011-03-08,2.9426350860495685,2.9605780517798035,2.9426350860495685,2.956989390187036,6700.0
2011-03-09,2.960577951624382,2.978520916747613,2.960577951624382,2.960577951624382,9400.0
2011-03-10,2.9856990535757686,2.9856990535757686,2.9856990535757686,2.9856990535757686,500.0
2011-03-11,2.960577951624382,2.989286558928113,2.960577951624382,2.960577951624382,43500.0
2011-03-14,2.960577951624382,2.960577951624382,2.960577951624382,2.960577951624382,11400.0
2011-03-15,2.96057850138389,2.96057850138389,2.802680960776063,2.921104244569555,17500.0
2011-03-16,2.906750228178576,2.906750228178576,2.7847384411944027,2.7847384411944027,5700.0
2011-03-17,2.8708636638303946,2.895983611374153,2.8708636638303946,2.895983611374153,3200.0
2011-03-18,2.9211038009601715,2.956989390187036,2.906749496822705,2.956989390187036,15000.0
2011-03-21,2.9569896985285067,2.9785213280967304,2.8744525266898715,2.9749326661297526,62100.0
2011-03-22,2.9749326661297526,2.9749326661297526,2.9749326661297526,2.9749326661297526,0.0
2011-03-23,2.9641670893217604,3.050292925070014,2.960578427273837,3.050292925070014,14900.0
2011-03-24,2.978520993189107,2.978520993189107,2.978520993189107,2.978520993189107,100.0
2011-03-25,2.982109654752572,2.982109654752572,2.978520993189107,2.978520993189107,1300.0
2011-03-28,3.0000526154313127,3.0000526154313127,2.9749326661297526,2.9749326661297526,1500.0
2011-03-29,2.956989919902533,2.960578582138175,2.9426356131936338,2.9426356131936338,15200.0
2011-03-30,2.956989785507328,2.9605784475798647,2.939046817378295,2.939046817378295,7900.0
2011-03-31,2.9390467500971726,2.949812736068327,2.9390467500971726,2.949812736068327,3200.0
2011-04-01,2.9785214157088973,2.9785214157088973,2.939046817378295,2.939046817378295,1700.0
2011-04-04,2.9426349865011523,2.960577951624382,2.939046325029788,2.960577951624382,3300.0
2011-04-05,2.939046325029788,2.960577951624382,2.939046325029788,2.960577951624382,2900.0
2011-04-06,2.960577951624382,2.960577951624382,2.960577951624382,2.960577951624382,0.0
2011-04-07,2.982109578218977,2.982109578218977,2.960577951624382,2.960577951624382,2500.0
2011-04-08,2.978520916747613,2.978520916747613,2.960577951624382,2.960577951624382,2500.0
2011-04-11,2.960578973361454,3.014407545074541,2.960578973361454,3.014407545074541,2900.0
2011-04-12,2.974932255276248,2.978520916747613,2.960577951624382,2.960577951624382,2200.0
2011-04-13,2.960578027605384,2.978520993189107,2.960578027605384,2.978520993189107,700.0
2011-04-14,2.978520993189107,2.978520993189107,2.978520993189107,2.978520993189107,0.0
2011-04-15,2.960577951624382,2.960577951624382,2.960577951624382,2.960577951624382,500.0
2011-04-18,2.960577951624382,2.960577951624382,2.960577951624382,2.960577951624382,600.0
2011-04-19,2.978521034893616,3.010818304949816,2.9605780690586605,2.989286677501146,5800.0
2011-04-20,2.985698977098499,2.985698977098499,2.9641676849516894,2.9641676849516894,1300.0
2011-04-21,2.9964647538061286,3.032350352261273,2.9964647538061286,3.032350352261273,1800.0
2011-04-25,2.9856991109491755,3.050293674752854,2.967756480767028,2.967756480767028,6100.0
2011-04-26,3.014406504760479,3.032349469883709,2.9569892901530173,2.960577951624382,10900.0
2011-04-27,2.967755274567112,2.967755274567112,2.960577951624382,2.960577951624382,2200.0
2011-04-28,2.978520916747613,2.978520916747613,2.960577951624382,2.960577951624382,800.0
2011-04-29,2.974932331625643,2.978520993189107,2.974932331625643,2.978520993189107,3300.0
2011-05-02,2.974932331625643,2.978520993189107,2.974932331625643,2.978520993189107,1200.0
2011-05-03,2.978520993189107,2.978520993189107,2.978520993189107,2.978520993189107,0.0
2011-05-04,2.910337529426694,2.97134340155843,2.910337529426694,2.97134340155843,11300.0
2011-05-05,2.960577951624382,2.960577951624382,2.960577951624382,2.960577951624382,1700.0
2011-05-06,2.960577951624382,2.960577951624382,2.960577951624382,2.960577951624382,5100.0
2011-05-09,2.960577951624382,2.960577951624382,2.960577951624382,2.960577951624382,1000.0
2011-05-10,2.960577951624382,2.960577951624382,2.960577951624382,2.960577951624382,0.0
2011-05-11,2.9605790221826487,2.9641676849516894,2.9605790221826487,2.9641676849516894,18700.0
2011-05-12,2.9605790221826487,2.974933331025094,2.9605790221826487,2.9641676849516894,8200.0
2011-05-13,2.9641676849516894,2.9641676849516894,2.9641676849516894,2.9641676849516894,300.0
2011-05-16,2.960577951624382,2.960577951624382,2.960577951624382,2.960577951624382,300.0
2011-05-17,2.9605790221826487,2.9641676849516894,2.9605790221826487,2.9641676849516894,6500.0
2011-05-18,2.993157430041005,2.993157430041005,2.993157430041005,2.993157430041005,1200.0
2011-05-19,2.993157430041005,2.993157430041005,2.9895336699259487,2.993157430041005,3600.0
2011-05-20,2.993157430041005,2.993157430041005,2.993157430041005,2.993157430041005,17500.0
2011-05-24,2.989532774392873,2.989532774392873,2.989532774392873,2.989532774392873,14000.0
2011-05-25,2.9931565334224093,2.9931565334224093,2.989532774392873,2.989532774392873,1200.0
2011-05-26,2.989532774392873,2.989532774392873,2.989532774392873,2.989532774392873,1700.0
2011-05-27,2.989532774392873,2.9931565334224093,2.989532774392873,2.989532774392873,3000.0
2011-05-30,2.989532774392873,2.989532774392873,2.989532774392873,2.989532774392873,1000.0
2011-05-31,2.989532774392873,2.989532774392873,2.989532774392873,2.989532774392873,1200.0
2011-06-01,2.996780292451946,2.996780292451946,2.989532774392873,2.989532774392873,1000.0
2011-06-02,2.989532774392873,2.989532774392873,2.989532774392873,2.989532774392873,200.0
2011-06-03,3.0004038876884382,3.004027646937531,2.993156714770957,3.004027646937531,4400.0
2011-06-06,3.004027646937531,3.004027646937531,3.004027646937531,3.004027646937531,0.0
2011-06-07,3.004026194429056,3.0185208788362434,3.004026194429056,3.0185208788362434,1300.0
2011-06-08,3.004028364805389,3.004028364805389,2.993157430041005,2.993157430041005,1600.0
2011-06-09,2.989532373830996,2.989532373830996,2.902564242258901,2.902564242258901,1300.0
2011-06-10,2.902565058766612,2.902565058766612,2.435110615302954,2.645284004639096,14200.0
2011-06-13,2.645283914456084,2.645283914456084,2.554692001944442,2.6380365683667675,3900.0
2011-06-14,2.6344127229302288,2.6344127229302288,2.536573467523095,2.605423339519279,2400.0
2011-06-15,2.605423513393749,2.645284004639096,2.605423513393749,2.645284004639096,3800.0
2011-06-16,2.645283100623395,2.6778960615966234,2.645283100623395,2.6778960615966234,1600.0
2011-06-17,2.6778960615966234,2.6778960615966234,2.6778960615966234,2.6778960615966234,0.0
2011-06-20,2.6778960615966234,2.6778960615966234,2.6778960615966234,2.6778960615966234,0.0
2011-06-21,2.645284004639096,2.6489075914121094,2.645284004639096,2.645284004639096,10200.0
2011-06-22,2.645282917055326,2.663401189051965,2.645282917055326,2.663401189051965,4100.0
2011-06-23,2.645284004639096,2.6489075914121094,2.641660245075716,2.645284004639096,25200.0
2011-06-24,2.6416598158708653,2.681520300639862,2.6416598158708653,2.6670256103221064,57300.0
2011-06-27,2.66702610073098,2.6996390735475875,2.66702610073098,2.6996390735475875,600.0
2011-06-28,2.699638745053136,2.7757359603495915,2.699638745053136,2.7177571954724256,2900.0
2011-06-29,2.7177571954724256,2.7177571954724256,2.7177571954724256,2.7177571954724256,0.0
2011-06-30,2.630789173330692,2.681520595012033,2.6271654139582736,2.6271654139582736,2100.0
2011-07-04,2.645284217031302,2.681520951622749,2.645284217031302,2.681520951622749,2800.0
2011-07-05,2.768488780622744,2.768488780622744,2.685144214722788,2.768488780622744,2500.0
2011-07-06,2.768487754623373,2.804724471413542,2.768487754623373,2.786606199413605,2500.0
2011-07-07,2.7902305797132345,2.833714825041626,2.7902305797132345,2.793854338819911,4900.0
2011-07-08,2.7902305654082133,2.844585742197276,2.7902305654082133,2.830091051425572,4000.0
2011-07-11,2.826467711791384,2.826467711791384,2.8192203657730626,2.8192203657730626,2200.0
2011-07-12,2.8192203657730626,2.8192203657730626,2.8192203657730626,2.8192203657730626,0.0
2011-07-13,2.768488780622744,2.768488780622744,2.768488780622744,2.768488780622744,100.0
2011-07-14,2.772112830235696,2.772112830235696,2.7539943768340702,2.7539943768340702,3400.0
2011-07-15,2.772112264380916,2.772112264380916,2.772112264380916,2.772112264380916,1600.0
2011-07-18,2.772112264380916,2.772112264380916,2.772112264380916,2.772112264380916,700.0
2011-07-19,2.772112719791838,2.7829836531674017,2.772112719791838,2.7829836531674017,1100.0
2011-07-20,2.7539931209904456,2.7539931209904456,2.735874848641279,2.735874848641279,900.0
2011-07-21,2.833714653638983,2.898940758500729,2.833714653638983,2.898940758500729,2800.0
2011-07-22,2.898940758500729,2.898940758500729,2.8808223096439654,2.898940758500729,1500.0
2011-07-25,2.898940533629379,2.898940533629379,2.8627038115170755,2.8627038115170755,2500.0
2011-07-26,2.8627038115170755,2.8627038115170755,2.8627038115170755,2.8627038115170755,0.0
2011-07-27,2.8663276196746885,2.898940758500729,2.862704033577536,2.898940758500729,6400.0
2011-07-28,2.851832929705412,2.898940758500729,2.826467308654344,2.898940758500729,3300.0
2011-07-29,2.898940533629379,2.898940533629379,2.8627038115170755,2.8627038115170755,2100.0
2011-08-02,2.8482097001652367,2.8482097001652367,2.808349211364569,2.808349211364569,2800.0
2011-08-03,2.790231110846944,2.790231110846944,2.7539943768340702,2.7539943768340702,2900.0
2011-08-04,2.7539939235206545,2.7539939235206545,2.7177571954724256,2.7177571954724256,500.0
2011-08-05,2.7177571954724256,2.7177571954724256,2.7177571954724256,2.7177571954724256,600.0
2011-08-08,2.681519969963368,2.681519969963368,2.6090463545214675,2.6090463545214675,3500.0
2011-08-09,2.612670307035624,2.612670307035624,2.6090465482388274,2.612670307035624,1600.0
2011-08-10,2.5728098762937983,2.5728098762937983,2.5728098762937983,2.5728098762937983,1500.0
2011-08-11,2.569186047458254,2.6090463545214675,2.561938703193096,2.6090463545214675,5200.0
2011-08-12,2.5546918072764297,2.5546918072764297,2.5365733570385864,2.540197116202294,2500.0
2011-08-15,2.5365733570385864,2.540197116202294,2.5365733570385864,2.540197116202294,3300.0
2011-08-16,2.540197116202294,2.540197116202294,2.540197116202294,2.540197116202294,0.0
2011-08-17,2.572809413158838,2.572809413158838,2.5039595621329864,2.536572694932153,10600.0
2011-08-18,2.5622326726154263,2.5658983255501435,2.558567194468661,2.558567194468661,1400.0
2011-08-19,2.492586538131126,2.5658978349281925,2.419275066546141,2.5658978349281925,5100.0
2011-08-22,2.5658978349281925,2.5658978349281925,2.5658978349281925,2.5658978349281925,500.0
2011-08-23,2.56223218269438,2.5658978349281925,2.56223218269438,2.5658978349281925,2800.0
2011-08-24,2.5658978349281925,2.5658978349281925,2.56223218269438,2.5658978349281925,400.0
2011-08-25,2.584225755574998,2.646540270676858,2.584225755574998,2.646540270676858,1000.0
2011-08-26,2.5658978349281925,2.5658978349281925,2.56223218269438,2.5658978349281925,5200.0
2011-08-29,2.5658978349281925,2.5658978349281925,2.5658978349281925,2.5658978349281925,0.0
2011-08-30,2.532908025176268,2.536573677932814,2.5109146330008203,2.5109146330008203,1100.0
2011-08-31,2.514580516991781,2.5219116483910824,2.4009478929086314,2.5219116483910824,5700.0
2011-09-01,2.5219116483910824,2.5219116483910824,2.5219116483910824,2.5219116483910824,0.0
2011-09-02,2.5219116483910824,2.5219116483910824,2.5219116483910824,2.5219116483910824,0.0
2011-09-06,2.422941556792624,2.422941556792624,2.422941556792624,2.422941556792624,300.0
2011-09-07,2.510914245760864,2.510914245760864,2.4412684272189407,2.481589727382773,2900.0
2011-09-08,2.481589727382773,2.481589727382773,2.481589727382773,2.481589727382773,500.0
2011-09-09,2.481589727382773,2.481589727382773,2.455930686407985,2.481589727382773,1200.0
2011-09-12,2.4595963801926803,2.4595963801926803,2.455930727939472,2.455930727939472,200.0
2011-09-13,2.488920899066669,2.492586551319877,2.455930727939472,2.455930727939472,12200.0
2011-09-14,2.459597217869097,2.459597217869097,2.422941556792624,2.422941556792624,1200.0
2011-09-15,2.422941556792624,2.422941556792624,2.422941556792624,2.422941556792624,0.0
2011-09-16,2.422941556792624,2.422941556792624,2.422941556792624,2.422941556792624,1000.0
2011-09-19,2.422940327065738,2.44493371254921,2.408278070076756,2.44493371254921,4300.0
2011-09-20,2.4485991894025103,2.4485991894025103,2.44493371254921,2.44493371254921,1300.0
2011-09-21,2.444933810411281,2.444933810411281,2.4082781664716317,2.4082781664716317,1600.0
2011-09-22,2.397282429642006,2.397282429642006,2.107702454257493,2.107702454257493,2800.0
2011-09-23,2.107702454257493,2.107702454257493,2.107702454257493,2.107702454257493,0.0
2011-09-26,2.203006639681206,2.203006639681206,2.203006639681206,2.203006639681206,1000.0
2011-09-27,2.203006385293828,2.203006385293828,2.1993407335064594,2.1993407335064594,3100.0
2011-09-28,2.1993407335064594,2.1993407335064594,2.1993407335064594,2.1993407335064594,0.0
2011-09-29,2.2323307845926705,2.254324169811824,2.199340619369997,2.254324169811824,5600.0
2011-09-30,2.2140031774566067,2.323970293304204,2.2140031774566067,2.323970293304204,2700.0
2011-10-03,2.188343461554936,2.188343461554936,2.089373157761755,2.089373157761755,5300.0
2011-10-04,2.089373157761755,2.089373157761755,2.089373157761755,2.089373157761755,0.0
2011-10-05,2.089373157761755,2.089373157761755,2.089373157761755,2.089373157761755,0.0
2011-10-06,2.2140038110772693,2.2176694642222787,2.14435797441373,2.162685890562857,4100.0
2011-10-07,2.162685890562857,2.162685890562857,2.162685890562857,2.162685890562857,0.0
2011-10-11,2.2176687782698608,2.283648941379907,2.2176687782698608,2.2359965139620304,2400.0
2011-10-12,2.2396621659732103,2.2396621659732103,2.2359965139620304,2.2359965139620304,500.0
2011-10-13,2.2799836380111094,2.2799836380111094,2.2799836380111094,2.2799836380111094,200.0
2011-10-14,2.243327388799554,2.243327388799554,2.243327388799554,2.243327388799554,200.0
2011-10-17,2.243327388799554,2.243327388799554,2.243327388799554,2.243327388799554,0.0
2011-10-18,2.243327388799554,2.243327388799554,2.243327388799554,2.243327388799554,600.0
2011-10-19,2.2030066294532045,2.290980184645387,2.2030066294532045,2.290980184645387,2200.0
2011-10-20,2.3422975949214595,2.3459632463374227,2.3093076061171884,2.3093076061171884,1000.0
2011-10-21,2.3093076061171884,2.3093076061171884,2.3093076061171884,2.3093076061171884,0.0
2011-10-24,2.323969832007589,2.323969832007589,2.1993404820903493,2.217668389356253,10100.0
2011-10-25,2.203006385293828,2.203006385293828,2.1993407335064594,2.1993407335064594,4000.0
2011-10-26,2.2030073166855093,2.2030073166855093,2.1260303444852786,2.1260303444852786,9700.0
2011-10-27,2.1260303444852786,2.1260303444852786,2.074712246493144,2.1260303444852786,3200.0
2011-10-28,2.1260304178472147,2.1260304178472147,2.0930402358264613,2.0930402358264613,500.0
2011-10-31,2.159019190978088,2.217668389356253,2.159019190978088,2.217668389356253,4400.0
2011-11-01,2.217668389356253,2.217668389356253,2.217668389356253,2.217668389356253,1100.0
2011-11-02,2.1333609849448103,2.1333609849448103,2.1333609849448103,2.1333609849448103,400.0
2011-11-03,2.126029561628039,2.144357297201096,2.107701651267076,2.144357297201096,3900.0
2011-11-04,2.129695823034447,2.129695823034447,2.1260303444852786,2.1260303444852786,700.0
2011-11-07,2.0820420306210696,2.144356698710824,2.0820420306210696,2.089373157761755,4000.0
2011-11-08,2.093040163602903,2.1260303444852786,2.093040163602903,2.1260303444852786,1600.0
2011-11-09,2.0820425768701374,2.0820425768701374,2.071045970667946,2.071045970667946,5700.0
2011-11-10,2.1406917841708077,2.1406917841708077,2.071045970667946,2.071045970667946,700.0
2011-11-11,2.0600485250584666,2.0600485250584666,2.0270585423073206,2.056383049102938,1600.0
2011-11-14,2.071046794358436,2.107702454257493,2.071046794358436,2.107702454257493,2000.0
2011-11-15,2.107702454257493,2.107702454257493,2.107702454257493,2.107702454257493,0.0
2011-11-16,2.1040353761927864,2.1040353761927864,2.1040353761927864,2.1040353761927864,600.0
2011-11-17,2.0307248840297025,2.0307248840297025,1.9317545440061576,1.9317545440061576,2100.0
2011-11-18,2.0123967250654484,2.0857081890989777,1.9977344672163229,2.0857081890989777,6600.0
2011-11-21,2.0160627687405737,2.089374072234148,2.012397116171928,2.0160627687405737,7200.0
2011-11-22,2.0160631150849384,2.0160631150849384,1.9427517989970355,1.979407457040987,7500.0
2011-11-23,1.9794069278400563,1.9904035349192803,1.906095456564252,1.9904035349192803,8600.0
2011-11-24,2.104036175389682,2.104036175389682,1.9427513197802884,1.975741316488249,6100.0
2011-11-25,1.9977345293798228,2.0160624396554896,1.946416625311024,1.953747754463709,4800.0
2011-11-28,1.997734644134796,1.997734644134796,1.997734644134796,1.997734644134796,100.0
2011-11-29,1.997734644134796,1.997734644134796,1.997734644134796,1.997734644134796,1000.0
2011-11-30,2.0857076815853417,2.089373157761755,2.0857076815853417,2.089373157761755,5000.0
2011-12-01,2.104036800873601,2.107702454257493,2.104036800873601,2.107702454257493,700.0
2011-12-02,2.071046794358436,2.107702454257493,2.071046794358436,2.107702454257493,1400.0
2011-12-05,2.107701263744149,2.126029170735335,2.107701263744149,2.115032391583049,26300.0
2011-12-06,2.140692802503325,2.144358281385097,2.129696016282032,2.129696016282032,2700.0
2011-12-07,2.129695038827488,2.144357297201096,2.056383746959448,2.144357297201096,9200.0
2011-12-08,2.144356863570154,2.246992826218316,2.144356863570154,2.246992826218316,9000.0
2011-12-09,2.276317138142736,2.3276350275889897,2.2726514872169328,2.3276350275889897,1400.0
2011-12-12,2.323969977066422,2.323969977066422,2.254324169811824,2.254324169811824,2300.0
2011-12-13,2.254324169811824,2.254324169811824,2.254324169811824,2.254324169811824,0.0
2011-12-14,2.1663504541473224,2.254324169811824,2.0893735184863416,2.254324169811824,2600.0
2011-12-15,2.203006444555795,2.2909799923643948,2.1260295028293195,2.166350624847643,3500.0
2011-12-16,2.1993407335064594,2.1993407335064594,2.1993407335064594,2.1993407335064594,400.0
2011-12-19,2.199340867789783,2.2359965139620304,2.199340867789783,2.2359965139620304,2300.0
2011-12-20,2.254324169811824,2.254324169811824,2.254324169811824,2.254324169811824,900.0
2011-12-21,2.2726522944176017,2.2726522944176017,2.2726522944176017,2.2726522944176017,100.0
2011-12-22,2.2543248112355774,2.3642917686202773,2.2543248112355774,2.265321419580078,4500.0
2011-12-23,2.2653212690044144,2.283889547249786,2.2393258919571624,2.283889547249786,6600.0
2011-12-28,2.283889547249786,2.283889547249786,2.283889547249786,2.283889547249786,0.0
2011-12-29,2.283889547249786,2.283889547249786,2.283889547249786,2.283889547249786,100.0
2011-12-30,2.332167130008785,2.339594406530969,2.332167130008785,2.335880679729757,1000.0
2012-01-03,2.335880679729757,2.335880679729757,2.335880679729757,2.335880679729757,0.0
2012-01-04,2.335880679729757,2.335880679729757,2.335880679729757,2.335880679729757,0.0
2012-01-05,2.335880679729757,2.335880679729757,2.335880679729757,2.335880679729757,0.0
2012-01-06,2.335880679729757,2.335880679729757,2.335880679729757,2.335880679729757,0.0
2012-01-09,2.328453540570371,2.328453540570371,2.3210262636100287,2.324739990630325,2600.0
2012-01-10,2.402726454972289,2.402726454972289,2.402726454972289,2.402726454972289,100.0
2012-01-11,2.395298022397123,2.4324345686074524,2.395298022397123,2.4324345686074524,2000.0
2012-01-12,2.4138669096937284,2.4138669096937284,2.4138669096937284,2.4138669096937284,2600.0
2012-01-13,2.4138669096937284,2.4138669096937284,2.4138669096937284,2.4138669096937284,4100.0
2012-01-16,2.4138669096937284,2.4138669096937284,2.4138669096937284,2.4138669096937284,1100.0
2012-01-17,2.4138669096937284,2.4138669096937284,2.4138669096937284,2.4138669096937284,900.0
2012-01-18,2.37673041997632,2.37673041997632,2.37673041997632,2.37673041997632,4400.0
2012-01-19,2.37673041997632,2.37673041997632,2.37673041997632,2.37673041997632,0.0
2012-01-20,2.406439471123452,2.406439471123452,2.406439471123452,2.406439471123452,1000.0
2012-01-23,2.406439021676257,2.4324345686074524,2.406439021676257,2.4324345686074524,3200.0
2012-01-24,2.4324345686074524,2.4324345686074524,2.4324345686074524,2.4324345686074524,0.0
2012-01-25,2.406439213040596,2.432434762039003,2.3841573897906128,2.3841573897906128,3200.0
2012-01-26,2.3952992507800044,2.3952992507800044,2.3952992507800044,2.3952992507800044,1000.0
2012-01-27,2.428721765426777,2.502994531891108,2.428721765426777,2.502994531891108,5600.0
2012-01-30,2.421293917354389,2.469571292702853,2.3990120926736056,2.469571292702853,2400.0
2012-01-31,2.469571566102705,2.469571566102705,2.4138669096937284,2.4138669096937284,5600.0
2012-02-01,2.4138669096937284,2.4138669096937284,2.4138669096937284,2.4138669096937284,6500.0
2012-02-02,2.4138669096937284,2.4138669096937284,2.4138669096937284,2.4138669096937284,2600.0
2012-02-03,2.436148983537601,2.4398627103117057,2.436148983537601,2.4398627103117057,300.0
2012-02-06,2.4398625334325152,2.506708016798255,2.436148806927639,2.506708016798255,11800.0
2012-02-07,2.436148756648575,2.436148756648575,2.436148756648575,2.436148756648575,500.0
2012-02-08,2.439862727703808,2.462144557266553,2.4361490009032303,2.462144557266553,3200.0
2012-02-09,2.4138669096937284,2.4138669096937284,2.4138669096937284,2.4138669096937284,500.0
2012-02-10,2.4027265284149704,2.4027265284149704,2.3952992507800044,2.3952992507800044,900.0
2012-02-13,2.3952992507800044,2.3990129781376206,2.3952992507800044,2.3952992507800044,5100.0
2012-02-14,2.3952992507800044,2.3952992507800044,2.3952992507800044,2.3952992507800044,4800.0
2012-02-15,2.3952992507800044,2.3952992507800044,2.3952992507800044,2.3952992507800044,0.0
2012-02-16,2.447289445748007,2.447289445748007,2.447289445748007,2.447289445748007,200.0
2012-02-17,2.417580160222883,2.417580160222883,2.417580160222883,2.417580160222883,500.0
2012-02-21,2.4807133053280963,2.525277153126066,2.4807133053280963,2.491854311547661,2700.0
2012-02-22,2.510421817445605,2.5958354046176413,2.510421817445605,2.5958354046176413,3700.0
2012-02-23,2.562412868563363,2.562412868563363,2.562412868563363,2.562412868563363,2100.0
2012-02-24,2.59954865239582,2.6738214002036207,2.59954865239582,2.6738214002036207,3800.0
2012-02-27,2.7852313518987715,3.331136796035865,2.7852313518987715,3.156595532151941,58300.0
2012-02-28,3.1380271701042406,3.1380271701042406,3.063754406831333,3.1380271701042406,16300.0
2012-02-29,3.160309258952988,3.3459913490795725,3.156595532151941,3.156595532151941,53700.0
2012-03-01,3.279145683302649,3.279145683302649,3.156595532151941,3.156595532151941,26400.0
2012-03-02,3.171450085195649,3.2123000175257244,3.156595532151941,3.156595532151941,13500.0
2012-03-05,3.156595532151941,3.156595532151941,3.1380272523071864,3.156595532151941,12500.0
2012-03-06,3.1565950727481797,3.1565950727481797,3.0637540411967623,3.0823223183391315,21100.0
2012-03-07,3.074895015834205,3.1008907467659585,3.0637541906694232,3.0637541906694232,7600.0
2012-03-08,3.063754487088649,3.156595532151941,3.063754487088649,3.156595532151941,14600.0
2012-03-09,3.0897488193974403,3.104603367407606,3.0823217224725377,3.0897488193974403,3800.0
2012-03-12,3.1380273558977616,3.227154677102222,3.056327134380094,3.100891149142816,14000.0
2012-03-13,3.0674679314765503,3.0674679314765503,3.0563267520991464,3.0563267520991464,11300.0
2012-03-14,3.0563268887146577,3.0563268887146577,3.0080498592297515,3.045186062999715,14600.0
2012-03-15,3.0451862480651366,3.082322808252467,3.0080500420382905,3.0080500420382905,18700.0
2012-03-16,3.045186062999715,3.045186062999715,3.045186062999715,3.045186062999715,32300.0
2012-03-19,3.063754236307639,3.104604165293978,3.063754236307639,3.104604165293978,3700.0
2012-03-20,3.082322468717691,3.086036195159434,3.0637541906694232,3.0637541906694232,2600.0
2012-03-21,3.048899919560057,3.1937320766684896,3.045186192776653,3.1640229707222183,16100.0
2012-03-22,3.194013890113101,3.2052603171860423,3.130283540837313,3.149027466786392,13800.0
2012-03-23,3.149027466786392,3.167771750252942,3.149027466786392,3.149027466786392,12100.0
2012-03-26,3.1640228220561384,3.1640228220561384,3.149027466786392,3.149027466786392,15200.0
2012-03-27,3.1677714760260733,3.2052600397138726,3.1490271941821737,3.1865157578699725,17000.0
2012-03-28,3.1865157578699725,3.220255393685504,3.1865157578699725,3.1865157578699725,5500.0
2012-03-29,3.1865157578699725,3.1865157578699725,3.1865157578699725,3.1865157578699725,4800.0
2012-03-30,3.201511111841605,3.2052600397138726,3.1490271941821737,3.1865157578699725,74600.0
2012-04-02,3.190264103244559,3.238999084133395,3.190264103244559,3.238999084133395,13800.0
2012-04-03,3.201511388989238,3.280237093534772,3.149027466786392,3.149027466786392,516400.0
2012-04-04,3.149027010097343,3.149027010097343,3.115287733771572,3.13028308686661,24300.0
2012-04-05,3.1152874088720703,3.16402203321025,3.1152874088720703,3.16402203321025,11000.0
2012-04-09,3.160273793056686,3.160273793056686,3.1115388061184577,3.13028308686661,5200.0
2012-04-10,3.130283540837313,3.149027466786392,3.130283540837313,3.149027466786392,3900.0
2012-04-11,3.1752682363143294,3.261491402525165,3.1752682363143294,3.261491402525165,6700.0
2012-04-12,3.2240037916372235,3.313975900678548,3.2240037916372235,3.313975900678548,1700.0
2012-04-13,3.3289709573776785,3.3289709573776785,3.167770674816214,3.167770674816214,15900.0
2012-04-16,3.250245712085264,3.250245712085264,3.250245712085264,3.250245712085264,1000.0
2012-04-17,3.287734440169508,3.2989808654987063,3.2090087478302887,3.2989808654987063,10300.0
2012-04-18,3.336470094094255,3.3927029530502977,3.332721522844539,3.336470094094255,18300.0
2012-04-19,3.373958619555828,3.411447191669012,3.3364700474426443,3.373958619555828,96600.0
2012-04-20,3.336469292271512,3.336469292271512,3.265241450399082,3.265241450399082,5300.0
2012-04-23,3.268991029517016,3.268991029517016,3.268991029517016,3.268991029517016,900.0
2012-04-24,3.2614922420144343,3.3252225801903146,3.2614922420144343,3.321473652646461,2600.0
2012-04-25,3.328972727923977,3.328972727923977,3.2240052208435137,3.2240052208435137,8000.0
2012-04-26,3.2427491503982986,3.2802377245429493,3.2240052208435137,3.2240052208435137,4400.0
2012-04-27,3.2427483451071937,3.2427483451071937,3.205260137789755,3.205260137789755,3300.0
2012-04-30,3.2052589339109083,3.261491402525165,3.186514658533717,3.261491402525165,4800.0
2012-05-01,3.280237388580252,3.291483816664769,3.2614931034277217,3.291483816664769,1000.0
2012-05-02,3.2989808654987063,3.3739576302223875,3.2989808654987063,3.2989808654987063,7500.0
2012-05-03,3.3327207219226547,3.3327207219226547,3.265241450399082,3.265241450399082,6700.0
2012-05-04,3.261493437470624,3.261493437470624,3.2240052208435137,3.2240052208435137,3500.0
2012-05-07,3.205259988919072,3.242748194495344,3.186515707372219,3.242748194495344,19100.0
2012-05-08,3.190263878843277,3.190263878843277,3.167770674816214,3.167770674816214,11300.0
2012-05-09,3.167770674816214,3.167770674816214,3.167770674816214,3.167770674816214,0.0
2012-05-10,3.216506531363633,3.216506531363633,3.216506531363633,3.216506531363633,1900.0
2012-05-11,3.2240052208435137,3.2240052208435137,3.1677723596265395,3.2240052208435137,3500.0
2012-05-14,3.205260137789755,3.205260137789755,3.205260137789755,3.205260137789755,100.0
2012-05-15,3.149027466786392,3.149027466786392,3.149027466786392,3.149027466786392,19100.0
2012-05-16,3.2052590258703626,3.2052590258703626,3.111538003812851,3.111538003812851,1600.0
2012-05-17,3.1115381349761715,3.1415288346974126,3.092793858271061,3.092793858271061,5500.0
2012-05-18,3.092793858271061,3.092793858271061,3.092793858271061,3.092793858271061,0.0
2012-05-22,3.085223917881576,3.12307957225562,3.066296451712828,3.085223917881576,12500.0
2012-05-23,3.0662957856159707,3.0662957856159707,3.051153599359372,3.0662957856159707,76000.0
2012-05-24,3.043582447439524,3.043582447439524,3.0284402605773653,3.0322258975474576,1800.0
2012-05-25,3.028440224218739,3.032225861143381,3.0095124006137297,3.028440224218739,13900.0
2012-05-28,2.933801467211903,3.028440224218739,2.933801467211903,3.028440224218739,4400.0
2012-05-29,3.0284402605773653,3.0511537213797086,3.0284402605773653,3.0322258975474576,137400.0
2012-05-30,3.0322258975474576,3.0322258975474576,3.0322258975474576,3.0322258975474576,0.0
2012-05-31,3.013298341516138,3.013298341516138,2.971657233689878,2.971657233689878,3100.0
2012-06-01,2.971657233689878,2.971657233689878,2.971657233689878,2.971657233689878,3000.0
2012-06-04,3.028439378353709,3.028439378353709,2.9716561039077662,2.9867982863588103,16400.0
2012-06-05,2.937587508321045,2.941372965257429,2.914874044666234,2.918659682111745,200400.0
2012-06-06,3.0057269441981904,3.028440224218739,3.0057269441981904,3.028440224218739,6200.0
2012-06-07,3.028440224218739,3.028440224218739,3.028440224218739,3.028440224218739,0.0
2012-06-08,3.001942434232637,3.0246557227799795,3.001942434232637,3.0246557227799795,800.0
2012-06-11,2.998155775100952,2.998155775100952,2.998155775100952,2.998155775100952,200.0
2012-06-12,2.9603001942788345,2.986798929015252,2.952729101424274,2.952729101424274,1900.0
2012-06-13,3.0095124006137297,3.028440224218739,3.0095124006137297,3.028440224218739,2800.0
2012-06-14,3.028441361125789,3.028441361125789,3.020870264943341,3.0246557227799795,5600.0
2012-06-15,3.047368624525806,3.1117230203507167,3.047368624525806,3.085223917881576,6600.0
2012-06-18,3.028440584966636,3.1798624698076674,3.0132983964825324,3.1798624698076674,3900.0
2012-06-19,3.153363730215049,3.1798624698076674,3.119293715871255,3.1798624698076674,97400.0
2012-06-20,3.1798624698076674,3.1798624698076674,3.1798624698076674,3.1798624698076674,0.0
2012-06-21,3.160934337542064,3.160934337542064,3.160934337542064,3.160934337542064,9300.0
2012-06-22,3.195004225610576,3.195004225610576,3.195004225610576,3.195004225610576,1100.0
2012-06-25,3.195004225610576,3.195004225610576,3.195004225610576,3.195004225610576,0.0
2012-06-26,3.1230790105228228,3.1230790105228228,3.1230790105228228,3.1230790105228228,34200.0
2012-06-27,3.1230790105228228,3.1230790105228228,3.1230790105228228,3.1230790105228228,0.0
2012-06-28,3.1230790105228228,3.1230790105228228,3.1230790105228228,3.1230790105228228,0.0
2012-06-29,3.1230798110715043,3.1268654490020444,3.070081963098853,3.073867601029394,30300.0
2012-07-03,3.0776519516741843,3.1192928684381203,3.0776519516741843,3.1192928684381203,500.0
2012-07-04,3.104151347013203,3.104151347013203,3.104151347013203,3.104151347013203,190000.0
2012-07-05,3.05115368474839,3.05115368474839,3.028440224218739,3.028440224218739,2400.0
2012-07-06,3.047368825240327,3.047368825240327,3.047368825240327,3.047368825240327,300.0
2012-07-09,3.0284411312663706,3.115508640501487,3.0284411312663706,3.0965811722457253,3500.0
2012-07-10,3.0965811722457253,3.0965811722457253,3.0965811722457253,3.0965811722457253,0.0
2012-07-11,3.066295871428756,3.066295871428756,3.028440224218739,3.028440224218739,45000.0
2012-07-12,2.9716569411020672,2.9716569411020672,2.937587111243373,2.937587111243373,1700.0
2012-07-13,2.971657233689878,2.971657233689878,2.971657233689878,2.971657233689878,2500.0
2012-07-16,2.971657233689878,2.971657233689878,2.971657233689878,2.971657233689878,400.0
2012-07-17,2.971657233689878,2.971657233689878,2.971657233689878,2.971657233689878,0.0
2012-07-18,2.926230812196369,2.933801906670638,2.9224451747046696,2.933801906670638,1000.0
2012-07-19,2.914873937655728,2.971657233689878,2.914873937655728,2.971657233689878,1300.0
2012-07-20,2.971657233689878,2.971657233689878,2.971657233689878,2.971657233689878,0.0
2012-07-23,2.952729101424274,2.952729101424274,2.952729101424274,2.952729101424274,700.0
2012-07-24,2.952729101424274,2.952729101424274,2.952729101424274,2.952729101424274,0.0
2012-07-25,2.952729101424274,2.952729101424274,2.952729101424274,2.952729101424274,200.0
2012-07-26,2.952729101424274,2.952729101424274,2.952729101424274,2.952729101424274,0.0
2012-07-27,2.9413725974614477,2.9413725974614477,2.8770182130078013,2.8770182130078013,700.0
2012-07-30,2.945158206046992,2.9489436624735466,2.945158206046992,2.9489436624735466,500.0
2012-07-31,2.907303599637556,2.907303599637556,2.907303599637556,2.907303599637556,200.0
2012-08-01,2.907302327811314,2.907302327811314,2.8580903151201893,2.8580903151201893,2100.0
2012-08-02,2.8580903151201893,2.8580903151201893,2.8580903151201893,2.8580903151201893,0.0
2012-08-03,2.8580903151201893,2.8580903151201893,2.8580903151201893,2.8580903151201893,2100.0
2012-08-07,2.8505190893563257,2.8505190893563257,2.827805631624412,2.827805631624412,600.0
2012-08-08,2.873233062548841,2.8959463452734058,2.873233062548841,2.8959463452734058,600.0
2012-08-09,2.8770182130078013,2.8770182130078013,2.8770182130078013,2.8770182130078013,700.0
2012-08-10,2.824021329239641,2.824021329239641,2.8202356912349256,2.8202356912349256,2000.0
2012-08-13,2.8202356912349256,2.8202356912349256,2.8202356912349256,2.8202356912349256,0.0
2012-08-14,2.797521993094505,2.839163102473337,2.3659692520611144,2.831592008087107,59900.0
2012-08-15,2.8202356912349256,2.8202356912349256,2.8202356912349256,2.8202356912349256,2000.0
2012-08-16,2.8013066214573525,2.8013066214573525,2.8013066214573525,2.8013066214573525,11800.0
2012-08-17,2.8013066214573525,2.8013066214573525,2.8013066214573525,2.8013066214573525,800.0
2012-08-20,2.801307029159102,2.8580903151201893,2.801307029159102,2.8580903151201893,44300.0
2012-08-21,2.8580903151201893,2.8580903151201893,2.8580903151201893,2.8580903151201893,2700.0
2012-08-22,2.8580903151201893,2.8580903151201893,2.8580903151201893,2.8580903151201893,0.0
2012-08-23,2.869568612982283,2.8886991433790685,2.8313077346309714,2.8886991433790685,28600.0
2012-08-24,2.869568612982283,2.8886991433790685,2.869568612982283,2.8886991433790685,8200.0
2012-08-27,2.8351337312449734,2.8886991433790685,2.8313077346309714,2.8886991433790685,1000.0
2012-08-28,2.888699438979881,2.904003791886501,2.7586122568313307,2.904003791886501,370700.0
2012-08-29,2.816004615583665,2.816004615583665,2.793048078527019,2.793048078527019,2700.0
2012-08-30,2.793048078527019,2.793048078527019,2.793048078527019,2.793048078527019,500.0
2012-08-31,2.7586122545182103,2.7586122545182103,2.747133898626731,2.747133898626731,2000.0
2012-09-04,2.747133898626731,2.747133898626731,2.747133898626731,2.747133898626731,0.0
2012-09-05,2.747133898626731,2.747133898626731,2.747133898626731,2.747133898626731,0.0
2012-09-06,2.7547857417625585,2.777742450767905,2.7547857417625585,2.773916271786262,1100.0
2012-09-07,2.8236559174338574,2.869568977284257,2.8236559174338574,2.869568977284257,400.0
2012-09-10,2.785394626288936,2.785394626288936,2.773916271786262,2.773916271786262,1600.0
2012-09-11,2.8236567946025466,2.8236567946025466,2.793048078527019,2.793048078527019,300.0
2012-09-12,2.7394810804126872,2.8657420534289253,2.7394810804126872,2.8657420534289253,500.0
2012-09-13,2.861917689696957,2.861917689696957,2.793048078527019,2.793048078527019,4300.0
2012-09-14,2.831308973621429,2.831308973621429,2.793048078527019,2.793048078527019,1100.0
2012-09-17,2.79304779987275,2.850439045567438,2.79304779987275,2.850439045567438,8800.0
2012-09-18,2.854264261641759,2.8886991433790685,2.854264261641759,2.8886991433790685,49000.0
2012-09-19,2.8925251399930705,2.8925251399930705,2.8886991433790685,2.8886991433790685,1200.0
2012-09-20,2.907829442267414,2.98435138012108,2.907829442267414,2.98435138012108,1200.0
2012-09-21,2.9307862491581065,3.0608734282398267,2.9307862491581065,3.003482014971876,9900.0
2012-09-24,2.8733949963598726,2.949916758503805,2.84661228838836,2.9460905791754723,9500.0
2012-09-25,2.9460905791754723,2.9460905791754723,2.9460905791754723,2.9460905791754723,0.0
2012-09-26,2.9116550614392525,2.9116550614392525,2.9116550614392525,2.9116550614392525,100.0
2012-09-27,2.9001775711651447,2.9001775711651447,2.9001775711651447,2.9001775711651447,200.0
2012-09-28,2.938438822196732,2.938438822196732,2.9269606474586527,2.9269606474586527,22100.0
2012-10-01,2.896351574214078,2.93843845288719,2.892525394820736,2.9001775711651447,2300.0
2012-10-02,2.907829491333596,2.907829491333596,2.8886991433790685,2.8886991433790685,4500.0
2012-10-03,2.8886991433790685,2.8886991433790685,2.8886991433790685,2.8886991433790685,0.0
2012-10-04,2.869568231977168,2.869568231977168,2.8657420534289253,2.8657420534289253,1000.0
2012-10-05,2.869568977284257,2.869568977284257,2.869568977284257,2.869568977284257,3300.0
2012-10-09,2.869568348023201,2.873394526726176,2.831307473204673,2.831307473204673,602300.0
2012-10-10,2.869569582427214,2.869569582427214,2.850439045567438,2.850439045567438,500.0
2012-10-11,2.850439045567438,2.850439045567438,2.850439045567438,2.850439045567438,100.0
2012-10-12,2.850439045567438,2.850439045567438,2.850439045567438,2.850439045567438,200.0
2012-10-15,2.831308339910607,2.9269606474586527,2.831308339910607,2.9269606474586527,19800.0
2012-10-16,2.854265439088484,2.9575699444735166,2.854265439088484,2.9575699444735166,10500.0
2012-10-17,2.926960074594174,2.926960074594174,2.8695686648095324,2.9078295438518724,11000.0
2012-10-18,2.904003937465081,3.1909608425128626,2.904003937465081,3.0991347204698703,12000.0
2012-10-19,3.034090605001575,3.06087331216221,2.969047200369632,2.969047200369632,12000.0
2012-10-22,3.083829926062404,3.083829926062404,3.0608732163902865,3.0608732163902865,10600.0
2012-10-23,3.053221478081551,3.053221478081551,3.053221478081551,3.053221478081551,1500.0
2012-10-24,3.0264388103081536,3.0264388103081536,3.007308459162341,3.011134456414588,1800.0
2012-10-25,3.041743810413946,3.0608743480662914,3.0073090980589834,3.057048167558891,19600.0
2012-10-26,3.0608743480662914,3.0608743480662914,3.057048167558891,3.057048167558891,8400.0
2012-10-29,3.0570470372975134,3.0608732163902865,3.0570470372975134,3.0608732163902865,300.0
2012-10-30,3.0570470372975134,3.0608732163902865,3.0570470372975134,3.0608732163902865,3200.0
2012-10-31,3.0570470372975134,3.0608732163902865,3.0570470372975134,3.0608732163902865,19300.0
2012-11-01,3.060873393949372,3.15652568751029,3.060873393949372,3.15652568751029,4700.0
2012-11-02,3.076178007516836,3.0991347204698703,3.0608736538430037,3.0991347204698703,54300.0
2012-11-05,3.0991347204698703,3.0991347204698703,3.0991347204698703,3.0991347204698703,0.0
2012-11-06,3.0073083682300785,3.041743072228252,2.988177835220428,2.988177835220428,1600.0
2012-11-07,2.988177835220428,2.988177835220428,2.988177835220428,2.988177835220428,0.0
2012-11-08,2.992002973626497,3.018785491589347,2.992002973626497,3.018785491589347,700.0
2012-11-09,2.988177288785644,3.080003575020901,2.988177288785644,3.0761773961417345,2100.0
2012-11-12,3.0493948615542283,3.0953080984562007,3.0493948615542283,3.0608732163902865,3800.0
2012-11-13,3.0608729280087976,3.0608729280087976,2.9881771740755187,2.992003352807807,3900.0
2012-11-14,3.0034821172676947,3.0264386468682987,3.0034821172676947,3.0226126498226717,155600.0
2012-11-15,3.0073086003943947,3.0073086003943947,2.9269606474586527,2.9269606474586527,1400.0
2012-11-16,2.96139477451115,2.96139477451115,2.9078295438518724,2.9078295438518724,1500.0
2012-11-19,2.907829491333596,2.9269600217303817,2.8886991433790685,2.8886991433790685,219600.0
2012-11-20,2.8886991433790685,2.911655670389856,2.8733947920385443,2.8886991433790685,361800.0
2012-11-21,2.8733949963598726,2.965221110932591,2.8733949963598726,2.9460905791754723,3000.0
2012-11-22,2.9538235466989198,2.9538235466989198,2.922893486161397,2.922893486161397,2000.0
2012-11-23,2.965421882597468,3.0118169651276405,2.965421882597468,3.0118169651276405,2600.0
2012-11-26,3.035015096123577,3.035015096123577,3.031148930673667,3.031148930673667,8700.0
2012-11-27,3.019549656288791,3.019549656288791,2.938358164911949,2.942224514195456,292400.0
2012-11-28,2.9460908963527723,2.9460908963527723,2.919027186803389,2.919027186803389,4900.0
2012-11-29,2.934491661163438,2.9963517676956064,2.934491661163438,2.9963517676956064,3400.0
2012-11-30,2.9615543703395533,2.9615543703395533,2.9615543703395533,2.9615543703395533,200.0
2012-12-03,2.9576897607008616,2.9576897607008616,2.919027186803389,2.919027186803389,4000.0
2012-12-04,2.9344922163623783,2.9344922163623783,2.919027186803389,2.919027186803389,300.0
2012-12-05,2.919027186803389,2.938358381573278,2.919027186803389,2.919027186803389,4600.0
2012-12-06,2.93449235104182,2.93449235104182,2.922893486161397,2.922893486161397,7300.0
2012-12-07,2.934492384235423,2.934492384235423,2.9074284887801056,2.934492384235423,500.0
2012-12-10,2.907428439482074,2.9383584998450165,2.8996959243913385,2.8996959243913385,9000.0
2012-12-11,2.9383575871860863,2.9576889610874177,2.899695023741068,2.911293884953396,5200.0
2012-12-12,2.919026703672751,2.9383578952431177,2.899695327744721,2.9306253817434382,27000.0
2012-12-13,2.930625984754281,2.930625984754281,2.8996959243913385,2.8996959243913385,2900.0
2012-12-14,2.922893486161397,2.922893486161397,2.903562290504297,2.922893486161397,7600.0
2012-12-17,2.922893469663545,2.922893469663545,2.8996959243913385,2.8996959243913385,6000.0
2012-12-18,2.8996957562439905,2.8996957562439905,2.8146380951782173,2.884230726959305,7400.0
2012-12-19,2.880363051928616,2.903560769537847,2.8417004965092425,2.8417004965092425,9600.0
2012-12-20,2.8378351639704418,2.8996952707520336,2.8378351639704418,2.8958289218993536,11400.0
2012-12-21,2.8726313818562565,2.8996952707520336,2.8726313818562565,2.8958289218993536,5800.0
2012-12-24,2.8996965145755387,2.8996965145755387,2.8803651307352727,2.8803651307352727,3800.0
2012-12-27,2.8996965145755387,2.8996965145755387,2.8803651307352727,2.8803651307352727,6500.0
2012-12-28,2.8803651307352727,2.8803651307352727,2.8803651307352727,2.8803651307352727,0.0
2012-12-31,2.8996965145755387,2.8996965145755387,2.8803651307352727,2.8803651307352727,3300.0
2013-01-02,2.8803645444856487,2.8996959243913385,2.8803645444856487,2.8996959243913385,3400.0
2013-01-03,2.888097059576385,2.8996959243913385,2.8803645444856487,2.8996959243913385,3000.0
2013-01-04,2.8996965145755387,2.8996965145755387,2.8803651307352727,2.8803651307352727,52900.0
2013-01-07,2.8996965145755387,2.8996965145755387,2.8803651307352727,2.8803651307352727,10100.0
2013-01-08,2.880363051928616,2.880363051928616,2.8417004965092425,2.8417004965092425,15100.0
2013-01-09,2.8494347358712044,2.864899767419016,2.822371022841394,2.8494347358712044,8100.0
2013-01-10,2.841701969031972,2.8996959243913385,2.841701969031972,2.8996959243913385,141900.0
2013-01-11,2.8996959243913385,2.8996959243913385,2.868765864028397,2.8996959243913385,4100.0
2013-01-14,2.88036395181669,2.9383578952431177,2.8764977872456834,2.9306253817434382,16900.0
2013-01-15,2.938359152349416,2.938359152349416,2.91902795250866,2.938359152349416,40300.0
2013-01-16,2.938358164911949,2.953823193330616,2.938358164911949,2.942224514195456,6700.0
2013-01-17,2.938359152349416,2.9422255029322124,2.938359152349416,2.938359152349416,5400.0
2013-01-18,2.9731549740633656,3.031148930673667,2.94222491303326,3.031148930673667,6400.0
2013-01-21,3.081410447179229,3.282456045164299,3.081410447179229,3.282456045164299,12000.0
2013-01-22,3.286321293950206,3.3288500250167528,3.266989918478024,3.305652669422389,57800.0
2013-01-23,3.313385076305378,3.394576560225729,3.3095190960922776,3.359780157300532,13800.0
2013-01-24,3.3327172015710915,3.340449901166593,3.286322110144315,3.286322110144315,37100.0
2013-01-25,3.286321182204731,3.3597799640428083,3.286321182204731,3.3249839318344394,60300.0
2013-01-28,3.3249839318344394,3.3249839318344394,3.3249839318344394,3.3249839318344394,0.0
2013-01-29,3.321117530389277,3.321117530389277,3.1896646261941024,3.1896646261941024,4900.0
2013-01-30,3.1896652105877017,3.1896652105877017,3.170333832538036,3.170333832538036,4400.0
2013-01-31,3.170333832538036,3.174200181891043,3.170333832538036,3.170333832538036,3000.0
2013-02-01,3.189664465976878,3.212862187964161,3.189664465976878,3.212862187964161,9600.0
2013-02-04,3.2089957527512736,3.2515244784102704,3.2089957527512736,3.25152447841027,2300.0
2013-02-05,3.247659350942222,3.247659350942222,3.247659350942222,3.247659350942222,300.0
2013-02-06,3.2863221115049157,3.2863221115049157,3.247659350942222,3.247659350942222,2800.0
2013-02-07,3.208995654228161,3.2167279819672734,3.208995654228161,3.208995654228161,6200.0
2013-02-08,3.208995654228161,3.208995654228161,3.208995654228161,3.208995654228161,2000.0
2013-02-11,3.20899506883562,3.2399251115802605,3.20899506883562,3.23992511158026,4700.0
2013-02-12,3.247658432575024,3.3249839318344394,3.247658432575024,3.3249839318344394,5600.0
2013-02-13,3.3327170996255364,3.402309918994609,3.3327170996255364,3.402309918994609,7000.0
2013-02-14,3.40230953333789,3.6922790895533577,3.40230953333789,3.6922790895533577,25400.0
2013-02-15,3.642017499881693,3.642017499881693,3.537628287122978,3.537628287122978,8600.0
2013-02-19,3.556960186060156,3.6149543245687945,3.556960186060156,3.61108797492514,6800.0
2013-02-20,3.603355206070805,3.603355206070805,3.5144313782758934,3.518297727844904,5100.0
2013-02-21,3.4796361527361745,3.4796361527361745,3.440973381330678,3.440973381330678,800.0
2013-02-22,3.460304114409076,3.460304114409076,3.3443161907837906,3.4061766871086023,2900.0
2013-02-25,3.4409717468463934,3.483500848933938,3.4409717468463934,3.4796344998868274,2600.0
2013-02-26,3.4293728070622733,3.518296984792078,3.421640478272684,3.421640478272684,3600.0
2013-02-27,3.475768150839716,3.4796344998868274,3.475768150839716,3.4796344998868274,3000.0
2013-02-28,3.4100416919001817,3.4796344998868274,3.4100416919001817,3.4796344998868274,11500.0
2013-03-01,3.4796345842547605,3.4796345842547605,3.363646691036532,3.363646691036532,10400.0
2013-03-04,3.45643717249476,3.45643717249476,3.45643717249476,3.45643717249476,400.0
2013-03-05,3.4796342346981954,3.4796342346981954,3.421640478272684,3.421640478272684,2800.0
2013-03-06,3.460302422536538,3.460302422536538,3.4293723738547244,3.4293723738547244,1100.0
2013-03-07,3.421640527723002,3.421640527723002,3.417774178914676,3.417774178914676,1000.0
2013-03-08,3.417774815703305,3.440972175444695,3.3829784073758344,3.433239845102694,6500.0
2013-03-11,3.413907780767782,3.433239155814724,3.4023091032257424,3.421640478272684,41600.0
2013-03-12,3.421640478272684,3.4255064583098225,3.3945764057208407,3.421640478272684,11200.0
2013-03-13,3.421640478272684,3.421640478272684,3.382977728178801,3.421640478272684,4000.0
2013-03-14,3.4255065432527,3.4255065432527,3.4255065432527,3.4255065432527,700.0
2013-03-15,3.394576786547189,3.4100418145766502,3.394576786547189,3.4100418145766502,1800.0
2013-03-18,3.4100418145766502,3.4100418145766502,3.4100418145766502,3.4100418145766502,1000.0
2013-03-19,3.410041764804887,3.41390811393466,3.410041764804887,3.41390811393466,3700.0
2013-03-20,3.421640739041516,3.4796344998868274,3.421640739041516,3.4796344998868274,72900.0
2013-03-21,3.510564670598643,3.52216334940712,3.4603032374747764,3.4603032374747764,10800.0
2013-03-22,3.4564374853505018,3.5878904302710306,3.4564374853505018,3.576291749459047,3500.0
2013-03-25,3.595622543115113,3.622686250164484,3.5917561939036733,3.595622543115113,8500.0
2013-03-26,3.626552764674172,3.76960437357955,3.626552764674172,3.76960437357955,21500.0
2013-03-27,3.727076033261776,3.8198662161524233,3.727076033261776,3.785069805389577,283200.0
2013-03-28,3.843603070297097,3.894330497110049,3.843603070297097,3.894330497110049,1200.0
2013-04-01,3.902132588876452,4.003588125499967,3.898230366974848,3.9411540636197615,18500.0
2013-04-02,4.027001155425447,4.030903377756119,3.980175603866594,3.9918818987222062,24600.0
2013-04-03,4.011392197166812,4.015294419068415,3.8631111141331416,3.9411540636197615,13000.0
2013-04-04,3.906035508043437,3.906035508043437,3.824090694163629,3.824090694163629,4000.0
2013-04-05,3.804580023104456,3.804580023104456,3.75385224480669,3.765558540679579,8500.0
2013-04-08,3.765558413984222,3.7850691545402055,3.74994989596672,3.773362859061185,5600.0
2013-04-09,3.773362319941487,3.773362319941487,3.746047510347574,3.746047510347574,2400.0
2013-04-10,3.707026387195529,3.742145644089732,3.668004907949434,3.707026387195529,4800.0
2013-04-11,3.707026387195529,3.707026387195529,3.707026387195529,3.707026387195529,1100.0
2013-04-12,3.707026566184605,3.707026566184605,3.6875158256195055,3.6875158256195055,7200.0
2013-04-15,3.675809641588272,3.675809641588272,3.531430752447147,3.609473344937426,15000.0
2013-04-16,3.5938651124870886,3.660201414417863,3.5899628895178752,3.660201414417863,500.0
2013-04-17,3.683613714769083,3.707026678584384,3.609473344937426,3.609473344937426,6500.0
2013-04-18,3.656299201617743,3.668005498421477,3.6289843850302055,3.668005498421477,2700.0
2013-04-19,3.7031249212966353,3.707027144445649,3.695320847135088,3.695320847135088,6800.0
2013-04-22,3.707026387195529,3.707026387195529,3.6953200922762623,3.707026387195529,11800.0
2013-04-23,3.7421462242031303,3.839699565304833,3.7421462242031303,3.839699565304833,5700.0
2013-04-24,3.863112105270263,3.882622847647679,3.847503585795621,3.882622847647679,8300.0
2013-04-25,3.8436010788791943,3.867013668026112,3.8045796007858086,3.8084818230224258,2600.0
2013-04-26,3.7850683295536354,3.7850683295536354,3.7265364927796014,3.73434056401918,3300.0
2013-04-29,3.839698565043397,3.8904263338578096,3.8318941211628568,3.843600786983667,4100.0
2013-04-30,3.890427963239036,3.894329814677104,3.769461637382351,3.76946163738235,7500.0
2013-05-01,3.769460765397615,3.7967755798280094,3.769460765397615,3.7967755798280094,1000.0
2013-05-02,3.730439653060914,3.785069281892017,3.730439653060914,3.765558540679579,2400.0
2013-05-03,3.785069805389577,3.785069805389577,3.785069805389577,3.785069805389577,2100.0
2013-05-06,3.800678265397151,3.800678265397151,3.72653788628352,3.72653788628352,4000.0
2013-05-07,3.707026387195529,3.707026387195529,3.6602008353820583,3.707026387195529,211600.0
2013-05-08,3.730439653060914,3.769460763349354,3.730439653060914,3.765558540679579,12800.0
2013-05-09,3.765559061478688,3.785069805389577,3.746048689704285,3.785069805389577,45800.0
2013-05-10,3.7460473161284447,3.8475024774184856,3.7460473161284447,3.8475024774184856,11500.0
2013-05-13,3.863112390345295,3.902133877979686,3.863112390345295,3.902133877979686,10500.0
2013-05-14,3.9021330018892346,3.999686326936465,3.9021330018892346,3.952860775570162,8700.0
2013-05-15,3.902133644068088,3.902133644068088,3.74604844715995,3.839699565304833,20400.0
2013-05-16,3.800677730710929,3.839699212419953,3.785069212454605,3.824090694163629,91100.0
2013-05-17,3.8045805493004665,3.8240912932113567,3.746048689704285,3.785069805389577,8500.0
2013-05-21,3.792874251808527,3.8240912932113567,3.765559061478688,3.785069805389577,3100.0
2013-05-22,3.8402122892818302,3.879599232241104,3.8402122892818302,3.859905760761467,252400.0
2013-05-23,3.8165775105793434,3.840209735765194,3.77719096943156,3.8008228189959343,3500.0
2013-05-24,3.871720819473872,4.076532275637191,3.871720819473872,3.978065316086744,16500.0
2013-05-27,3.918983805083884,3.9780641894549182,3.918983805083884,3.974125422039209,11800.0
2013-05-28,3.9386770063673104,4.0174504713703545,3.918983546211172,3.918983546211172,28000.0
2013-05-29,3.993819247739359,3.993819247739359,3.9229229302768656,3.938677625755024,5300.0
2013-05-30,3.918984162501935,3.938677625755024,3.918984162501935,3.938677625755024,32900.0
2013-05-31,3.938676491906364,3.938676491906364,3.840209579608704,3.852025503910415,5500.0
2013-06-03,3.934739454380061,3.938678222752003,3.875659431287431,3.8795981996593736,4300.0
2013-06-04,3.8795981996593736,3.8795981996593736,3.8795981996593736,3.8795981996593736,0.0
2013-06-05,3.915045624021441,3.926861928038287,3.915045624021441,3.9268619280382873,1500.0
2013-06-06,3.907168832226021,3.907168832226021,3.863843506941804,3.9032300638488304,400.0
2013-06-07,3.938677625755024,3.938677625755024,3.938677625755024,3.938677625755024,200.0
2013-06-10,3.899290699248845,3.938677625755024,3.84414945288608,3.938677625755024,67000.0
2013-06-11,3.883536003770689,3.9583710890081134,3.879597611617326,3.938677625755024,8400.0
2013-06-12,3.9426163935299554,3.9780645522612015,3.938677625755024,3.938677625755024,22800.0
2013-06-13,3.938678662803237,4.017452160934968,3.859905164671506,3.997758692496619,15000.0
2013-06-14,4.037145629373319,4.037145629373319,3.958372131241587,3.997758692496619,2200.0
2013-06-17,4.037144823594979,4.214385252921172,4.037144823594979,4.155305235019639,5600.0
2013-06-18,4.1356119475506405,4.1356119475506405,4.115918482199888,4.115918482199888,3500.0
2013-06-19,4.1356113898537785,4.1356113898537785,4.1356113898537785,4.1356113898537785,500.0
2013-06-20,4.135611770511931,4.155305235019639,4.096224841496512,4.155305235019639,10600.0
2013-06-21,4.155305613882225,4.174999080185498,4.155305613882225,4.174999080185498,13000.0
2013-06-24,4.371931941743396,4.450705412411787,4.155304615689166,4.450705412411787,21200.0
2013-06-25,4.647638959203936,5.120280126528408,4.509785113241104,4.588558578524931,31100.0
2013-06-26,4.667334127833865,4.667334127833865,4.533419000023096,4.537357768634389,9200.0
2013-06-27,4.54917237977582,4.568865841500351,4.478276067816124,4.529478918051289,58900.0
2013-06-28,4.509785536542959,4.568865922767424,4.4979696095466855,4.4979696095466855,1900.0
2013-07-02,4.470398908499235,4.608252389327872,4.470398908499235,4.529478918051289,5600.0
2013-07-03,4.533418094790885,4.627946268856651,4.529479326966084,4.627946268856651,7200.0
2013-07-04,4.627946718006367,4.627946718006367,4.549173231973133,4.549173231973133,5400.0
2013-07-05,4.5294797188427625,4.824880570071638,4.5294797188427625,4.726413619662012,54500.0
2013-07-08,4.765799798079458,5.0021202164006215,4.765799798079458,4.962733667824535,15300.0
2013-07-09,4.962734199961961,4.990304824483683,4.864267254531141,4.864267254531141,3400.0
2013-07-10,4.844574322913228,4.844574322913228,4.687026967530857,4.722475131882431,7700.0
2013-07-11,4.781555247115182,4.781555247115182,4.714597690786908,4.726413619662012,6000.0
2013-07-12,4.647641147884475,4.738230581716135,4.647641147884475,4.706721180764106,28000.0
2013-07-15,4.726414284038823,4.801249011595908,4.726414284038823,4.7973106184983365,17700.0
2013-07-16,4.824881248289632,4.864268184238619,4.7973106184983365,4.7973106184983365,9700.0
2013-07-17,4.824880119914393,4.824880119914393,4.797309496570929,4.805186656545531,8300.0
2013-07-18,4.824879479852941,5.0218133361734685,4.789431325615801,4.844572940609297,15700.0
2013-07-19,4.844573439489019,4.923346915004784,4.785493051136025,4.923346915004784,5800.0
2013-07-22,5.002120390520548,5.002120390520548,4.923346915004784,4.923346915004784,52200.0
2013-07-23,4.931224726921331,4.931224726921331,4.9036537272284,4.907592495130474,9400.0
2013-07-24,4.923347061137137,4.923347061137137,4.805186656545531,4.805186656545531,4300.0
2013-07-25,4.895775442709399,4.919407293451517,4.883959141716844,4.90365260108294,2100.0
2013-07-26,4.883959850023542,4.903653312245724,4.809125144325112,4.809125144325112,10200.0
2013-07-29,4.809125451703493,4.883960162185033,4.785493220402096,4.883960162185033,22600.0
2013-07-30,4.872144062014146,4.935162842426758,4.864266902273351,4.923346915004784,5000.0
2013-07-31,4.903653504769194,4.998181676401098,4.813064100860678,4.813064100860678,6700.0
2013-08-01,4.828818683341731,4.828818683341731,4.76579990372578,4.76579990372578,2100.0
2013-08-02,4.7658005500745055,4.7658005500745055,4.6476401344586336,4.726413619662012,6500.0
2013-08-06,4.706720433906357,4.746107366657357,4.651579178800911,4.722475131882431,6700.0
2013-08-07,4.687025167354654,4.738228010016496,4.667332084164434,4.667332084164434,3300.0
2013-08-08,4.667333599664881,4.726413619662012,4.667333599664881,4.726413619662012,1600.0
2013-08-09,4.698842591512679,4.698842591512679,4.62794627308775,4.639762200951379,3900.0
2013-08-12,4.627945217431082,4.702779910992684,4.592497066304513,4.592497066304513,5800.0
2013-08-13,4.631885005266995,4.864267046652119,4.631885005266995,4.805186656545531,43900.0
2013-08-14,4.797309571300044,4.813064267116236,4.750045483851469,4.750045483851469,8100.0
2013-08-15,4.750046233308769,4.797310328214623,4.7461074648278725,4.7461074648278725,4000.0
2013-08-16,4.734291437080708,4.785493923786729,4.722475131882431,4.722475131882431,6300.0
2013-08-19,4.722474532173674,4.781554923797534,4.608252892446775,4.608252892446775,11400.0
2013-08-20,4.647639820196015,4.647639820196015,4.608252892446775,4.608252892446775,4900.0
2013-08-21,4.608253252592656,4.643701415213013,4.549173231973133,4.549173231973133,5300.0
2013-08-22,4.588903993036529,4.604796285818992,4.549173071629297,4.604796285818992,3400.0
2013-08-23,4.513416621477328,4.612743574775792,4.429981965550529,4.612743574775792,14700.0
2013-08-26,4.517386594841393,4.549171167099574,4.473682902711891,4.477656068969661,19700.0
2013-08-27,4.469711123792783,4.489576582345617,4.469711123792783,4.469711123792783,5600.0
2013-08-28,4.489577824399436,4.525335583906595,4.473685528940942,4.525335583906595,26800.0
2013-08-29,4.529306790110187,4.569037704317256,4.529306790110187,4.569037704317256,2100.0
2013-08-30,4.588904051685316,4.588904051685316,4.588904051685316,4.588904051685316,300.0
2013-09-03,4.596850354710429,4.6246621537050645,4.485604295438428,4.485604295438428,2400.0
2013-09-04,4.5014942705166,4.5014942705166,4.426006006769444,4.46176336608,18700.0
2013-09-05,4.4895756855945095,4.509441140179403,4.449844776424724,4.449844776424724,38600.0
2013-09-06,4.433953140107792,4.449845430330677,4.390249436720381,4.410114894224509,9300.0
2013-09-09,4.406141718502093,4.445872254532147,4.382303093762394,4.406141718502093,5000.0
2013-09-10,4.410114894224509,4.414087682603665,4.410114894224509,4.410114894224509,54300.0
2013-09-11,4.410114000334027,4.465736815388836,4.350517639901292,4.390248546856449,3900.0
2013-09-12,4.390249436720381,4.429979972826549,4.370383979216254,4.410114894224509,10200.0
2013-09-13,4.374357711062339,4.414088252296224,4.37038454326831,4.37038454326831,7100.0
2013-09-16,4.370384501214164,4.406142253212077,4.370384501214164,4.394223128846816,3500.0
2013-09-17,4.406141718502093,4.406141718502093,4.406141718502093,4.406141718502093,2400.0
2013-09-18,4.426007128358185,4.426007128358185,4.418060793896402,4.426007128358185,4200.0
2013-09-19,4.44587212505422,4.469710749099665,4.410114757339167,4.429979835324616,75900.0
2013-09-20,4.4498457302833945,4.469711189126602,4.418061147695108,4.457792065381522,42500.0
2013-09-23,4.477656564404386,4.569037125032053,4.414087033952321,4.449844776424724,18000.0
2013-09-24,4.4498463609310095,4.4498463609310095,4.402169480291647,4.402169480291647,14300.0
2013-09-25,4.4220330057739,4.437925292361955,4.350517526676651,4.418059839401386,139000.0
2013-09-26,4.382302966135802,4.465737581941745,4.374357010722036,4.429979835324616,75600.0
2013-09-27,4.426006271405121,4.576983186828492,4.394221697516201,4.529305947093104,76000.0
2013-09-30,4.576982620236205,4.576982620236205,4.489574863411024,4.5650631223268885,46600.0
2013-10-01,4.58095659780785,4.640552966136515,4.56903747570294,4.628633465129546,52500.0
2013-10-02,4.628633373409915,4.668364284841729,4.576983719011429,4.668364284841729,11800.0
2013-10-03,4.668364276035411,4.668364276035411,4.632606531594641,4.664391109119314,9700.0
2013-10-04,4.656446675207019,4.775639069309495,4.656446675207019,4.763719564667724,12300.0
2013-10-07,4.79153136101717,4.926615670107673,4.79153136101717,4.894831082215534,21500.0
2013-10-08,4.942506143373019,4.942506143373019,4.867017869662496,4.886883324502751,20700.0
2013-10-09,4.867019664816682,4.870992833030606,4.747827270714206,4.763719564667724,15600.0
2013-10-10,4.815369622325779,4.815369622325779,4.7557736146317735,4.767692740390139,16700.0
2013-10-11,4.803450496567414,4.803450496567414,4.759746403949778,4.767692740390139,5200.0
2013-10-15,4.767693263669097,4.775639600981609,4.747827799290032,4.747827799290032,20300.0
2013-10-16,4.7676912704499,4.791529893519056,4.727960358301993,4.779610392533447,10900.0
2013-10-17,4.775638732689727,4.855100196856329,4.727961475287615,4.739880979089217,7200.0
2013-10-18,4.747826753541899,4.8670191346609615,4.747826753541899,4.783584505767832,35700.0
2013-10-21,4.855100010219696,4.855100010219696,4.763719045764299,4.783584505767832,17800.0
2013-10-22,4.76769224053821,4.99813066851872,4.76769224053821,4.922642374760471,18300.0
2013-10-23,4.8868839348348345,5.006076299860481,4.8868839348348345,4.986210842539192,5900.0
2013-10-24,5.025,5.285,4.995,5.165,27361.0
2013-10-25,5.1,5.715,5.1,5.325,172864.0
2013-10-28,5.455,5.455,5.225,5.225,107175.0
2013-10-29,5.26,5.52,5.235,5.33,161686.0
2013-10-30,5.39,5.66,5.39,5.49,94600.0
2013-10-31,5.555,5.58,5.505,5.52,46123.0
2013-11-01,5.56,5.56,5.365,5.38,50645.0
2013-11-04,5.44,5.44,5.395,5.44,12580.0
2013-11-05,5.48,5.48,5.365,5.365,187393.0
2013-11-06,5.365,5.56,5.365,5.52,28001.0
2013-11-07,5.46,5.56,5.365,5.365,42511.0
2013-11-08,5.4,5.56,5.4,5.5,31217.0
2013-11-11,5.555,5.88,5.555,5.76,137388.0
2013-11-12,5.8,5.845,5.74,5.845,303595.0
2013-11-13,5.84,6.225,5.805,5.96,56847.0
2013-11-14,6.015,6.22,5.935,6.08,46288.0
2013-11-15,6.115,6.16,6.04,6.06,38807.0
2013-11-18,6.095,6.1,5.98,6.02,48082.0
2013-11-19,5.98,6.045,5.9,5.97,27989.0
2013-11-20,5.925,6.01,5.925,5.995,13360.0
2013-11-21,5.95,6.0,5.86,5.94,18687.0
2013-11-22,5.94,5.98,5.88,5.88,13403.0
2013-11-25,5.875,5.88,5.7,5.74,36003.0
2013-11-26,5.72,5.78,5.655,5.71,36937.0
2013-11-27,5.67,5.7,5.515,5.58,1311965.0
2013-11-28,5.615,5.7,5.6,5.66,60110.0
2013-11-29,5.66,5.835,5.66,5.74,56970.0
2013-12-02,5.755,5.835,5.745,5.745,16361.0
2013-12-03,5.76,5.76,5.615,5.7,15541.0
2013-12-04,5.685,5.8,5.685,5.76,23236.0
2013-12-05,5.76,5.76,5.65,5.66,14306.0
2013-12-06,5.7,5.7,5.4,5.44,37187.0
2013-12-09,5.44,5.44,5.36,5.37,58625.0
2013-12-10,5.37,5.46,5.335,5.42,123380.0
2013-12-11,5.42,5.64,5.42,5.6,17385.0
2013-12-12,5.6,5.6,5.34,5.5,18925.0
2013-12-13,5.54,5.54,5.44,5.455,8753.0
2013-12-16,5.5,5.56,5.455,5.46,13090.0
2013-12-17,5.495,5.515,5.4,5.445,21634.0
2013-12-18,5.485,5.5,5.33,5.4,16646.0
2013-12-19,5.355,5.37,5.24,5.32,37139.0
2013-12-20,5.37,5.455,5.36,5.455,23505.0
2013-12-23,5.425,5.54,5.425,5.54,15205.0
2013-12-24,5.555,5.6,5.48,5.48,18762.0
2013-12-27,5.58,5.58,5.48,5.53,21152.0
2013-12-30,5.555,5.58,5.545,5.545,5259.0
2013-12-31,5.545,5.68,5.545,5.675,9798.0
2014-01-02,5.695,5.695,5.6,5.62,5890.0
2014-01-03,5.62,5.64,5.52,5.535,14176.0
2014-01-06,5.5,5.57,5.495,5.545,8800.0
2014-01-07,5.585,5.635,5.505,5.58,15549.0
2014-01-08,5.6,5.64,5.5,5.56,26146.0
2014-01-09,5.58,5.6,5.53,5.58,17168.0
2014-01-10,5.54,5.6,5.48,5.48,19858.0
2014-01-13,5.6,5.6,5.48,5.48,13064.0
2014-01-14,5.52,5.54,5.48,5.515,17534.0
2014-01-15,5.525,5.56,5.5,5.505,22988.0
2014-01-16,5.51,5.51,5.345,5.36,36151.0
2014-01-17,5.35,5.42,5.24,5.33,430211.0
2014-01-20,5.31,5.36,5.27,5.28,44993.0
2014-01-21,5.26,5.32,5.26,5.3,54595.0
2014-01-22,5.28,5.48,5.28,5.46,21488.0
2014-01-23,5.44,5.445,5.345,5.38,13850.0
2014-01-24,5.36,5.395,5.32,5.325,35627.0
2014-01-27,5.27,5.355,5.26,5.285,55156.0
2014-01-28,5.28,5.3,5.26,5.28,68630.0
2014-01-29,5.26,5.315,5.26,5.28,24588.0
2014-01-30,5.285,5.37,5.26,5.37,30164.0
2014-01-31,5.355,5.38,5.28,5.36,18528.0
2014-02-03,5.33,5.39,5.24,5.245,33783.0
2014-02-04,5.255,5.26,5.03,5.095,48757.0
2014-02-05,5.095,5.23,5.055,5.145,16275.0
2014-02-06,5.185,5.2,5.11,5.14,25345.0
2014-02-07,5.16,5.24,5.15,5.18,359231.0
2014-02-10,5.22,5.26,5.2,5.23,12960.0
2014-02-11,5.26,5.42,5.26,5.38,36672.0
2014-02-12,5.36,5.465,5.36,5.425,18945.0
2014-02-13,5.465,5.5,5.425,5.425,14959.0
2014-02-14,5.5,5.5,5.4,5.42,15405.0
2014-02-18,5.4,5.46,5.4,5.46,8422.0
2014-02-19,5.445,5.48,5.4,5.48,12260.0
2014-02-20,5.45,5.46,5.395,5.4,15210.0
2014-02-21,5.435,5.46,5.36,5.395,8112.0
2014-02-24,5.365,5.395,5.21,5.38,26169.0
2014-02-25,5.4,5.42,5.285,5.29,10792.0
2014-02-26,5.38,5.55,5.36,5.48,234480.0
2014-02-27,5.56,5.56,5.4,5.485,67576.0
2014-02-28,5.54,5.78,5.505,5.76,49379.0
2014-03-03,5.72,5.83,5.69,5.8,25599.0
2014-03-04,5.78,5.95,5.74,5.95,19932.0
2014-03-05,5.96,6.145,5.84,5.84,18775.0
2014-03-06,5.925,5.95,5.855,5.9,3960.0
2014-03-07,5.865,5.865,5.69,5.72,17605.0
2014-03-10,5.77,5.77,5.7,5.7,12750.0
2014-03-11,5.69,5.7,5.615,5.655,26540.0
2014-03-12,5.605,5.625,5.52,5.625,5478.0
2014-03-13,5.6,5.6,5.56,5.565,13000.0
2014-03-14,5.53,5.56,5.5,5.52,8648.0
2014-03-17,5.555,5.6,5.5,5.58,82779.0
2014-03-18,5.52,5.54,5.475,5.48,13483.0
2014-03-19,5.425,5.48,5.425,5.46,17585.0
2014-03-20,5.565,5.66,5.495,5.56,124410.0
2014-03-21,5.59,5.6,5.56,5.58,23064.0
2014-03-24,5.6,5.7,5.6,5.665,41630.0
2014-03-25,5.68,5.68,5.58,5.58,40398.0
2014-03-26,5.58,5.605,5.58,5.6,20039.0
2014-03-27,5.595,5.6,5.54,5.56,34493.0
2014-03-28,5.58,5.715,5.58,5.605,39399.0
2014-03-31,5.6,5.865,5.6,5.77,36875.0
2014-04-01,5.79,5.88,5.735,5.735,11076.0
2014-04-02,5.79,5.845,5.715,5.775,12656.0
2014-04-03,5.845,5.845,5.735,5.775,7663.0
2014-04-04,5.805,5.825,5.77,5.8,5935.0
2014-04-07,5.805,5.805,5.6,5.6,14765.0
2014-04-08,5.62,5.725,5.62,5.725,11950.0
2014-04-09,5.725,5.725,5.62,5.68,6413.0
2014-04-10,5.625,5.65,5.56,5.56,17629.0
2014-04-11,5.635,5.64,5.505,5.505,60221.0
2014-04-14,5.585,5.585,5.46,5.46,24277.0
2014-04-15,5.475,5.54,5.38,5.455,17622.0
2014-04-16,5.53,5.53,5.455,5.46,37757.0
2014-04-17,5.46,5.46,5.36,5.455,33212.0
2014-04-21,5.405,5.46,5.35,5.46,13190.0
2014-04-22,5.41,5.52,5.405,5.52,9200.0
2014-04-23,5.58,5.845,5.54,5.705,57255.0
2014-04-24,5.705,5.705,5.465,5.54,17994.0
2014-04-25,5.505,5.58,5.49,5.53,5205.0
2014-04-28,5.525,5.62,5.525,5.58,8865.0
2014-04-29,5.62,5.665,5.56,5.655,18089.0
2014-04-30,5.67,5.745,5.6,5.725,20271.0
2014-05-01,5.67,5.74,5.67,5.685,2326.0
2014-05-02,5.74,5.805,5.705,5.72,8461.0
2014-05-05,5.725,5.725,5.67,5.68,7810.0
2014-05-06,5.665,5.715,5.595,5.6,14733.0
2014-05-07,5.62,5.685,5.56,5.68,18491.0
2014-05-08,5.69,5.7,5.585,5.585,11140.0
2014-05-09,5.645,5.66,5.595,5.6,4636.0
2014-05-12,5.62,5.62,5.44,5.54,32556.0
2014-05-13,5.535,5.535,5.455,5.455,36845.0
2014-05-14,5.525,5.585,5.525,5.575,6809.0
2014-05-15,5.515,5.565,5.49,5.49,8190.0
2014-05-16,5.465,5.465,5.39,5.425,88112.0
2014-05-20,5.45,5.45,5.39,5.39,14186.0
2014-05-21,5.39,5.425,5.37,5.38,9670.0
2014-05-22,5.415,5.42,5.345,5.365,28027.0
2014-05-23,5.365,5.385,5.325,5.325,15672.0
2014-05-26,5.36,5.36,5.215,5.28,33427.0
2014-05-27,5.28,5.34,5.27,5.27,35832.0
2014-05-28,5.265,5.28,5.21,5.24,25758.0
2014-05-29,5.24,5.24,5.185,5.185,16875.0
2014-05-30,5.24,5.24,5.1,5.18,91044.0
2014-06-02,5.175,5.18,5.13,5.15,16048.0
2014-06-03,5.15,5.18,5.135,5.18,10280.0
2014-06-04,5.175,5.18,5.1,5.155,31037.0
2014-06-05,5.135,5.15,5.125,5.125,13900.0
2014-06-06,5.155,5.16,5.125,5.15,12563.0
2014-06-09,5.13,5.135,5.105,5.105,12256.0
2014-06-10,5.12,5.14,5.02,5.115,35559.0
2014-06-11,5.115,5.18,5.09,5.095,51045.0
2014-06-12,5.12,5.12,5.065,5.075,31604.0
2014-06-13,5.08,5.2,5.055,5.19,34073.0
2014-06-16,5.205,5.22,5.18,5.21,23559.0
2014-06-17,5.22,5.22,5.205,5.22,27853.0
2014-06-18,5.22,5.32,5.195,5.21,28569.0
2014-06-19,5.24,5.26,5.17,5.2,43420.0
2014-06-20,5.215,5.215,5.13,5.16,40884.0
2014-06-23,5.185,5.185,5.15,5.15,32094.0
2014-06-24,5.18,5.23,5.15,5.195,20130.0
2014-06-25,5.195,5.26,5.165,5.185,14325.0
2014-06-26,5.215,5.215,5.15,5.185,25709.0
2014-06-27,5.2,5.2,5.16,5.175,205079.0
2014-06-30,5.2,5.21,5.17,5.2,8344.0
2014-07-02,5.24,5.37,5.24,5.305,16011.0
2014-07-03,5.315,5.34,5.285,5.295,55432.0
2014-07-04,5.31,5.31,5.29,5.305,5339.0
2014-07-07,5.31,5.31,5.19,5.2,19965.0
2014-07-08,5.24,5.24,5.18,5.195,12834.0
2014-07-09,5.195,5.205,5.175,5.175,8100.0
2014-07-10,5.22,5.24,5.195,5.225,11642.0
2014-07-11,5.225,5.225,5.145,5.145,111943.0
2014-07-14,5.125,5.165,5.125,5.15,22186.0
2014-07-15,5.15,5.16,5.115,5.14,12265.0
2014-07-16,5.13,5.175,5.08,5.12,58944.0
2014-07-17,5.1,5.12,5.085,5.095,5596.0
2014-07-18,5.115,5.135,5.085,5.125,3160.0
2014-07-21,5.135,5.14,5.035,5.055,274422.0
2014-07-22,5.06,5.085,4.955,5.08,55576.0
2014-07-23,5.08,5.08,5.0,5.02,13388.0
2014-07-24,5.0,5.08,5.0,5.065,17730.0
2014-07-25,5.065,5.08,5.065,5.08,24824.0
2014-07-28,5.08,5.08,5.0,5.035,9022.0
2014-07-29,5.06,5.08,5.0,5.08,394017.0
2014-07-30,5.08,5.08,5.065,5.07,37483.0
2014-07-31,5.065,5.08,4.955,4.955,26739.0
2014-08-01,4.955,5.04,4.955,4.98,24634.0
2014-08-05,5.05,5.06,5.02,5.06,7148.0
2014-08-06,5.065,5.07,4.8,4.875,40034.0
2014-08-07,4.91,4.91,4.765,4.85,24916.0
2014-08-08,4.85,4.87,4.775,4.805,21043.0
2014-08-11,4.85,4.875,4.825,4.855,31825.0
2014-08-12,4.89,4.89,4.87,4.875,802.0
2014-08-13,4.88,5.04,4.88,4.935,86272.0
2014-08-14,4.995,5.24,4.97,5.15,100025.0
2014-08-15,5.185,5.295,5.15,5.25,48796.0
2014-08-18,5.26,5.28,5.21,5.24,27495.0
2014-08-19,5.27,5.275,5.205,5.235,59092.0
2014-08-20,5.215,5.24,5.215,5.235,16124.0
2014-08-21,5.215,5.26,5.215,5.24,207665.0
2014-08-22,5.25,5.25,5.21,5.23,163154.0
2014-08-25,5.245,5.245,5.225,5.23,45087.0
2014-08-26,5.22,5.23,5.215,5.23,37169.0
2014-08-27,5.215,5.46,5.215,5.46,113307.0
2014-08-28,5.46,5.515,5.375,5.375,117261.0
2014-08-29,5.395,5.465,5.395,5.425,30378.0
2014-09-02,5.375,5.72,5.375,5.535,100908.0
2014-09-03,5.56,5.58,5.495,5.52,73649.0
2014-09-04,5.555,5.555,5.45,5.46,107831.0
2014-09-05,5.495,5.495,5.395,5.405,23127.0
2014-09-08,5.4,5.47,5.395,5.45,19225.0
2014-09-09,5.455,5.465,5.42,5.45,17775.0
2014-09-10,5.45,5.475,5.415,5.425,31943.0
2014-09-11,5.435,5.465,5.415,5.44,27194.0
2014-09-12,5.42,5.475,5.42,5.475,16964.0
2014-09-15,5.49,5.585,5.475,5.535,48483.0
2014-09-16,5.535,5.535,5.455,5.51,32510.0
2014-09-17,5.535,5.535,5.39,5.465,37686.0
2014-09-18,5.475,5.49,5.415,5.425,101143.0
2014-09-19,5.445,5.535,5.435,5.47,45237.0
2014-09-22,5.425,5.455,5.375,5.4,36157.0
2014-09-23,5.4,5.435,5.31,5.32,38488.0
2014-09-24,5.315,5.37,5.295,5.35,18449.0
2014-09-25,5.35,5.395,5.215,5.22,21809.0
2014-09-26,5.22,5.395,5.22,5.33,30976.0
2014-09-29,5.33,5.355,5.285,5.34,24292.0
2014-09-30,5.335,5.355,5.33,5.33,23399.0
2014-10-01,5.325,5.33,5.19,5.195,16810.0
2014-10-02,5.19,5.19,5.065,5.145,20748.0
2014-10-03,5.18,5.19,5.105,5.105,11812.0
2014-10-06,5.16,5.175,5.01,5.08,28129.0
2014-10-07,5.04,5.12,4.99,5.005,11516.0
2014-10-08,4.99,5.005,4.84,4.92,46824.0
2014-10-09,4.92,4.94,4.845,4.86,70539.0
2014-10-10,4.84,4.92,4.81,4.895,31942.0
2014-10-14,4.875,4.88,4.755,4.755,31749.0
2014-10-15,4.81,4.81,4.56,4.66,49257.0
2014-10-16,4.65,4.715,4.53,4.675,50594.0
2014-10-17,4.715,4.86,4.71,4.82,54559.0
2014-10-20,4.81,4.885,4.8,4.865,19744.0
2014-10-21,4.88,5.12,4.88,5.12,31681.0
2014-10-22,5.105,5.125,4.915,5.005,16990.0
2014-10-23,5.03,5.03,4.81,4.88,37286.0
2014-10-24,4.915,4.915,4.83,4.86,17133.0
2014-10-27,4.865,4.91,4.845,4.845,15211.0
2014-10-28,4.88,4.91,4.875,4.875,24892.0
2014-10-29,4.92,4.92,4.875,4.895,23684.0
2014-10-30,4.95,5.115,4.895,5.115,43896.0
2014-10-31,5.125,5.33,5.125,5.295,55544.0
2014-11-03,5.31,5.33,5.035,5.075,34793.0
2014-11-04,5.065,5.12,5.045,5.05,17875.0
2014-11-05,5.055,5.06,4.98,5.05,32631.0
2014-11-06,5.05,5.095,5.005,5.01,15221.0
2014-11-07,5.065,5.305,5.06,5.285,45700.0
2014-11-10,5.285,5.32,5.19,5.215,11851.0
2014-11-11,5.215,5.375,5.215,5.375,44498.0
2014-11-12,5.375,5.375,5.3,5.33,21062.0
2014-11-13,5.365,5.37,5.31,5.33,20638.0
2014-11-14,5.355,5.375,5.33,5.35,18368.0
2014-11-17,5.385,5.515,5.36,5.46,33473.0
2014-11-18,5.49,5.615,5.465,5.595,47473.0
2014-11-19,5.605,5.65,5.58,5.605,35162.0
2014-11-20,5.61,5.64,5.5,5.595,59765.0
2014-11-21,5.63,5.69,5.575,5.62,35679.0
2014-11-24,5.605,5.645,5.365,5.485,31245.0
2014-11-25,5.485,5.56,5.38,5.46,96573.0
2014-11-26,5.42,5.615,5.4,5.56,32659.0
2014-11-27,5.625,5.645,5.52,5.585,16825.0
2014-11-28,5.52,5.59,5.43,5.485,12589.0
2014-12-01,5.46,5.46,5.385,5.445,25209.0
2014-12-02,5.425,5.585,5.425,5.58,10098.0
2014-12-03,5.565,5.63,5.5,5.51,13917.0
2014-12-04,5.49,5.49,5.39,5.415,19763.0
2014-12-05,5.415,5.435,5.315,5.435,353926.0
2014-12-08,5.42,5.485,5.315,5.355,22208.0
2014-12-09,5.33,5.33,5.115,5.255,11898.0
2014-12-10,5.235,5.235,5.13,5.195,24604.0
2014-12-11,5.18,5.255,5.125,5.175,22162.0
2014-12-12,5.115,5.175,4.985,5.005,25418.0
2014-12-15,5.065,5.11,4.985,5.06,35610.0
2014-12-16,5.08,5.215,5.08,5.13,4728.0
2014-12-17,5.165,5.265,5.125,5.23,20854.0
2014-12-18,5.275,5.29,5.175,5.23,63831.0
2014-12-19,5.23,5.325,5.215,5.295,37483.0
2014-12-22,5.31,5.31,5.27,5.29,4795.0
2014-12-23,5.295,5.36,5.29,5.355,39049.0
2014-12-24,5.34,5.34,5.195,5.295,69238.0
2014-12-29,5.26,5.295,5.215,5.25,8001.0
2014-12-30,5.275,5.275,5.225,5.225,545.0
2014-12-31,5.22,5.255,5.22,5.255,1600.0
2015-01-02,5.255,5.28,5.24,5.28,4062.0
2015-01-05,5.29,5.295,5.175,5.245,10985.0
2015-01-06,5.255,5.255,4.985,5.07,6510.0
2015-01-07,5.075,5.15,5.065,5.065,16060.0
2015-01-08,5.06,5.175,5.04,5.075,51973.0
2015-01-09,5.125,5.125,5.055,5.085,11892.0
2015-01-12,5.085,5.125,5.05,5.06,18708.0
2015-01-13,5.07,5.07,5.03,5.04,13416.0
2015-01-14,5.04,5.04,4.93,4.965,21674.0
2015-01-15,5.03,5.07,4.955,4.975,32963.0
2015-01-16,4.965,4.965,4.915,4.945,17684.0
2015-01-19,4.95,5.075,4.945,5.03,31182.0
2015-01-20,5.08,5.12,5.055,5.09,21029.0
2015-01-21,5.09,5.215,5.09,5.125,18924.0
2015-01-22,5.155,5.275,5.155,5.24,36191.0
2015-01-23,5.235,5.275,5.215,5.24,48220.0
2015-01-26,5.25,5.25,5.005,5.09,25325.0
2015-01-27,5.09,5.105,5.005,5.005,25388.0
2015-01-28,5.035,5.1,4.99,5.01,12046.0
2015-01-29,5.065,5.07,5.01,5.03,36504.0
2015-01-30,5.06,5.13,5.03,5.13,14504.0
2015-02-02,5.175,5.175,5.1,5.125,20130.0
2015-02-03,5.01,5.21,4.985,5.16,38669.0
2015-02-04,5.17,5.255,5.17,5.235,15769.0
2015-02-05,5.27,5.365,5.27,5.335,21937.0
2015-02-06,5.375,5.46,5.36,5.36,21598.0
2015-02-09,5.36,5.515,5.36,5.49,11126.0
2015-02-10,5.525,5.545,5.46,5.51,14279.0
2015-02-11,5.5,5.565,5.44,5.545,226278.0
2015-02-12,5.605,5.7,5.565,5.7,39489.0
2015-02-13,5.675,5.855,5.675,5.77,19918.0
2015-02-17,5.855,5.92,5.735,5.835,67269.0
2015-02-18,5.86,5.88,5.78,5.88,23921.0
2015-02-19,5.87,5.87,5.795,5.815,10891.0
2015-02-20,5.805,5.825,5.78,5.81,13394.0
2015-02-23,5.83,5.85,5.69,5.71,165205.0
2015-02-24,5.69,5.735,5.635,5.655,19874.0
2015-02-25,5.38,5.65,5.34,5.59,1011502.0
2015-02-26,5.605,5.75,5.59,5.635,35750.0
2015-02-27,5.7,5.71,5.6,5.6,34144.0
2015-03-02,5.56,5.665,5.56,5.66,84816.0
2015-03-03,5.68,5.685,5.58,5.585,80562.0
2015-03-04,5.51,5.645,5.51,5.605,15386.0
2015-03-05,5.605,5.63,5.545,5.625,13490.0
2015-03-06,5.65,5.65,5.56,5.56,17806.0
2015-03-09,5.545,5.63,5.545,5.59,37330.0
2015-03-10,5.605,5.73,5.565,5.585,22836.0
2015-03-11,5.57,5.89,5.51,5.89,31935.0
2015-03-12,5.865,5.87,5.68,5.68,40147.0
2015-03-13,5.67,5.67,5.46,5.525,44684.0
2015-03-16,5.545,5.545,5.475,5.515,11447.0
2015-03-17,5.485,5.54,5.485,5.54,13884.0
2015-03-18,5.555,5.575,5.53,5.565,19354.0
2015-03-19,5.76,5.815,5.605,5.815,53228.0
2015-03-20,5.85,5.89,5.765,5.78,28207.0
2015-03-23,5.805,5.805,5.73,5.75,48263.0
2015-03-24,5.79,5.795,5.74,5.77,17042.0
2015-03-25,5.765,5.815,5.665,5.695,22539.0
2015-03-26,5.71,5.74,5.625,5.67,240795.0
2015-03-27,5.725,5.755,5.705,5.71,15924.0
2015-03-30,5.725,5.77,5.68,5.72,117488.0
2015-03-31,5.74,5.755,5.695,5.755,12550.0
2015-04-01,5.78,5.78,5.64,5.675,11249.0
2015-04-02,5.68,5.68,5.605,5.68,45094.0
2015-04-06,5.7,5.72,5.6,5.675,12915.0
2015-04-07,5.64,5.805,5.64,5.77,17801.0
2015-04-08,5.79,5.835,5.775,5.8,8115.0
2015-04-09,5.755,5.765,5.71,5.73,10573.0
2015-04-10,5.73,5.775,5.695,5.755,8030.0
2015-04-13,5.73,5.74,5.64,5.715,852297.0
2015-04-14,5.68,5.71,5.64,5.71,24330.0
2015-04-15,5.68,5.725,5.64,5.7,9116.0
2015-04-16,5.705,5.88,5.705,5.855,23732.0
2015-04-17,5.815,5.92,5.805,5.91,73020.0
2015-04-20,5.93,5.945,5.85,5.85,25271.0
2015-04-21,5.855,5.865,5.715,5.74,12290.0
2015-04-22,5.73,5.785,5.64,5.68,12699.0
2015-04-23,5.675,5.765,5.64,5.745,75682.0
2015-04-24,5.765,5.795,5.74,5.745,28504.0
2015-04-27,5.76,5.76,5.705,5.705,21166.0
2015-04-28,5.725,5.75,5.71,5.75,28673.0
2015-04-29,5.725,5.745,5.725,5.745,43849.0
2015-04-30,5.76,5.76,5.725,5.73,8054.0
2015-05-01,5.745,5.745,5.73,5.73,12314.0
2015-05-04,5.76,5.76,5.72,5.745,15180.0
2015-05-05,5.745,5.765,5.65,5.65,42161.0
2015-05-06,5.635,5.65,5.515,5.64,22206.0
2015-05-07,5.59,5.63,5.535,5.62,40043.0
2015-05-08,5.6,5.62,5.475,5.495,36459.0
2015-05-11,5.5,5.525,5.455,5.455,20332.0
2015-05-12,5.505,5.53,5.475,5.515,24474.0
2015-05-13,5.535,5.685,5.535,5.59,46085.0
2015-05-14,5.6,5.61,5.575,5.595,11070.0
2015-05-15,5.595,5.705,5.59,5.675,24190.0
2015-05-19,5.705,5.715,5.675,5.7,21623.0
2015-05-20,5.68,5.705,5.515,5.515,22136.0
2015-05-21,5.58,5.585,5.495,5.505,26862.0
2015-05-22,5.53,5.535,5.485,5.495,17111.0
2015-05-25,5.515,5.53,5.485,5.525,6216.0
2015-05-26,5.495,5.525,5.43,5.5,14390.0
2015-05-27,5.525,5.525,5.445,5.46,14333.0
2015-05-28,5.435,5.525,5.385,5.525,34030.0
2015-05-29,5.565,5.74,5.505,5.74,52534.0
2015-06-01,5.69,5.69,5.535,5.56,22654.0
2015-06-02,5.56,5.565,5.525,5.535,21326.0
2015-06-03,5.55,5.57,5.535,5.57,29735.0
2015-06-04,5.57,5.645,5.535,5.585,15081.0
2015-06-05,5.57,5.57,5.445,5.495,17368.0
2015-06-08,5.5,5.55,5.45,5.495,20755.0
2015-06-09,5.48,5.505,5.455,5.505,17990.0
2015-06-10,5.525,5.57,5.525,5.57,15670.0
2015-06-11,5.565,5.565,5.505,5.51,13486.0
2015-06-12,5.485,5.485,5.455,5.485,15375.0
2015-06-15,5.45,5.485,5.42,5.42,16940.0
2015-06-16,5.44,5.445,5.4,5.4,15279.0
2015-06-17,5.4,5.485,5.385,5.465,28988.0
2015-06-18,5.47,5.47,5.415,5.415,5302.0
2015-06-19,5.4,5.48,5.365,5.375,19820.0
2015-06-22,5.36,5.465,5.36,5.445,14694.0
2015-06-23,5.475,5.48,5.41,5.41,10734.0
2015-06-24,5.435,5.44,5.38,5.39,9174.0
2015-06-25,5.39,5.43,5.32,5.325,23924.0
2015-06-26,5.32,5.32,5.24,5.26,51812.0
2015-06-29,5.21,5.23,5.065,5.145,25979.0
2015-06-30,5.13,5.285,5.13,5.23,11418.0
2015-07-02,5.25,5.25,4.985,5.125,25399.0
2015-07-03,5.1,5.43,5.085,5.35,24821.0
2015-07-06,5.255,5.34,5.255,5.28,6600.0
2015-07-07,5.225,5.255,5.065,5.16,12750.0
2015-07-08,5.16,5.235,5.13,5.17,11934.0
2015-07-09,5.145,5.21,5.115,5.19,5851.0
2015-07-10,5.2,5.27,5.19,5.19,3465.0
2015-07-13,5.23,5.24,5.175,5.21,5365.0
2015-07-14,5.2,5.445,5.145,5.445,70481.0
2015-07-15,5.425,5.44,5.225,5.24,27572.0
2015-07-16,5.2,5.295,5.2,5.28,25761.0
2015-07-17,5.31,5.315,5.16,5.22,39646.0
2015-07-20,5.255,5.255,5.14,5.175,377290.0
2015-07-21,5.2,5.225,5.17,5.2,78402.0
2015-07-22,5.2,5.205,5.17,5.18,27059.0
2015-07-23,5.14,5.23,5.14,5.17,8080.0
2015-07-24,5.205,5.225,5.145,5.175,11402.0
2015-07-27,5.155,5.155,5.065,5.07,20114.0
2015-07-28,5.085,5.195,5.065,5.155,12933.0
2015-07-29,5.18,5.23,5.16,5.225,15185.0
2015-07-30,5.23,5.275,5.215,5.235,12168.0
2015-07-31,5.23,5.31,5.225,5.305,12035.0
2015-08-04,5.31,5.33,5.265,5.31,66251.0
2015-08-05,5.3,5.555,5.295,5.505,28474.0
2015-08-06,5.565,5.57,5.4,5.48,44683.0
2015-08-07,5.485,5.485,5.395,5.395,10825.0
2015-08-10,5.4,5.4,5.29,5.295,22805.0
2015-08-11,5.255,5.38,5.255,5.35,22426.0
2015-08-12,5.37,5.42,5.335,5.39,20010.0
2015-08-13,5.42,5.455,5.42,5.45,18240.0
2015-08-14,5.45,5.645,5.45,5.625,29412.0
2015-08-17,5.65,5.65,5.535,5.535,21455.0
2015-08-18,5.55,5.55,5.49,5.51,14260.0
2015-08-19,5.45,5.53,5.4,5.47,35784.0
2015-08-20,5.47,5.47,5.33,5.36,24173.0
2015-08-21,5.285,5.51,5.245,5.37,43883.0
2015-08-24,5.305,5.305,5.125,5.235,26288.0
2015-08-25,5.2,5.41,5.185,5.185,82428.0
2015-08-26,5.26,5.33,5.205,5.285,137839.0
2015-08-27,5.29,5.375,5.285,5.37,86538.0
2015-08-28,5.37,5.375,5.36,5.36,31785.0
2015-08-31,5.355,5.375,5.29,5.345,42612.0
2015-09-01,5.34,5.34,5.245,5.26,11619.0
2015-09-02,5.33,5.33,5.145,5.195,27107.0
2015-09-03,5.19,5.265,5.16,5.16,17995.0
2015-09-04,5.145,5.16,5.085,5.16,13793.0
2015-09-08,5.13,5.215,5.125,5.215,23208.0
2015-09-09,5.26,5.26,5.14,5.16,11401.0
2015-09-10,5.135,5.135,5.075,5.11,22518.0
2015-09-11,5.085,5.1,5.005,5.065,16857.0
2015-09-14,5.07,5.12,4.99,4.99,17665.0
2015-09-15,5.035,5.04,5.015,5.035,8134.0
2015-09-16,5.04,5.19,5.04,5.155,12276.0
2015-09-17,5.14,5.18,5.125,5.155,7445.0
2015-09-18,5.16,5.165,5.08,5.1,7177.0
2015-09-21,5.1,5.17,5.095,5.16,8689.0
2015-09-22,5.12,5.155,5.065,5.115,30461.0
2015-09-23,5.16,5.205,5.13,5.14,14775.0
2015-09-24,5.155,5.155,5.005,5.045,16630.0
2015-09-25,5.085,5.12,5.035,5.055,9463.0
2015-09-28,5.105,5.105,4.99,4.99,14323.0
2015-09-29,4.99,5.015,4.84,5.005,22560.0
2015-09-30,5.015,5.12,5.015,5.085,7454.0
2015-10-01,5.105,5.12,5.04,5.12,6536.0
2015-10-02,5.075,5.075,4.895,4.905,31065.0
2015-10-05,4.925,4.925,4.84,4.895,37926.0
2015-10-06,4.905,4.905,4.82,4.87,29806.0
2015-10-07,4.905,4.935,4.85,4.88,47975.0
2015-10-08,4.9,4.95,4.875,4.905,59037.0
2015-10-09,4.905,4.905,4.865,4.905,18901.0
2015-10-13,4.94,4.94,4.885,4.905,18035.0
2015-10-14,4.895,4.9,4.84,4.84,7750.0
2015-10-15,4.895,4.895,4.775,4.775,37876.0
2015-10-16,4.775,4.91,4.77,4.905,9305.0
2015-10-19,4.92,5.02,4.885,4.96,13054.0
2015-10-20,4.96,5.075,4.96,5.015,10704.0
2015-10-21,5.03,5.095,5.02,5.045,19106.0
2015-10-22,5.055,5.1,4.96,5.05,23497.0
2015-10-23,5.025,5.1,5.025,5.04,15204.0
2015-10-26,5.055,5.055,4.955,4.965,11500.0
2015-10-27,4.95,4.965,4.925,4.945,2575.0
2015-10-28,4.91,5.375,4.91,5.075,67755.0
2015-10-29,5.085,5.095,5.02,5.055,74500.0
2015-10-30,5.075,5.075,4.975,4.98,9457.0
2015-11-02,4.97,4.97,4.865,4.905,14771.0
2015-11-03,4.885,5.055,4.885,4.925,10080.0
2015-11-04,4.925,4.95,4.865,4.88,10385.0
2015-11-05,4.905,4.905,4.79,4.79,16000.0
2015-11-06,4.83,4.84,4.795,4.81,11045.0
2015-11-09,4.84,4.84,4.78,4.785,20542.0
2015-11-10,4.81,4.81,4.55,4.62,44807.0
2015-11-11,4.665,4.88,4.645,4.845,147966.0
2015-11-12,4.85,4.925,4.75,4.825,63831.0
2015-11-13,4.865,5.01,4.865,4.975,55162.0
2015-11-16,4.935,5.055,4.935,4.98,33646.0
2015-11-17,5.015,5.015,4.94,4.94,8990.0
2015-11-18,4.955,4.96,4.885,4.895,53434.0
2015-11-19,4.955,4.99,4.945,4.97,34705.0
2015-11-20,4.97,4.99,4.95,4.96,26604.0
2015-11-23,4.985,4.99,4.88,4.885,51059.0
2015-11-24,4.885,4.94,4.885,4.9,18600.0
2015-11-25,4.885,4.92,4.865,4.895,25825.0
2015-11-26,4.895,4.935,4.895,4.93,18560.0
2015-11-27,4.905,5.06,4.905,5.035,10238.0
2015-11-30,5.055,5.23,5.055,5.215,38477.0
2015-12-01,5.245,5.245,5.135,5.135,16253.0
2015-12-02,5.14,5.145,5.055,5.075,23278.0
2015-12-03,5.075,5.1,5.055,5.09,27830.0
2015-12-04,5.075,5.075,4.995,5.055,17715.0
2015-12-07,5.065,5.07,5.0,5.035,22223.0
2015-12-08,5.04,5.04,4.85,4.86,27458.0
2015-12-09,4.865,4.865,4.74,4.77,24424.0
2015-12-10,4.795,4.8,4.7,4.8,21973.0
2015-12-11,4.795,4.795,4.715,4.76,22965.0
2015-12-14,4.75,4.75,4.515,4.6,117754.0
2015-12-15,4.545,4.655,4.46,4.47,49360.0
2015-12-16,4.475,4.84,4.475,4.805,169553.0
2015-12-17,4.81,4.86,4.735,4.77,120060.0
2015-12-18,4.77,4.795,4.71,4.775,30993.0
2015-12-21,4.785,4.805,4.715,4.77,39830.0
2015-12-22,4.765,4.795,4.71,4.79,36959.0
2015-12-23,4.835,4.835,4.74,4.75,28130.0
2015-12-24,4.77,4.77,4.7,4.74,19793.0
2015-12-29,4.77,4.775,4.75,4.765,43293.0
2015-12-30,4.745,4.88,4.745,4.865,13627.0
2015-12-31,4.86,4.95,4.86,4.895,6300.0
2016-01-04,4.825,4.86,4.745,4.81,6725.0
2016-01-05,4.84,4.88,4.815,4.835,8847.0
2016-01-06,4.835,4.86,4.705,4.73,87603.0
2016-01-07,4.73,4.75,4.585,4.615,21889.0
2016-01-08,4.625,4.64,4.445,4.635,142013.0
2016-01-11,4.725,4.77,4.635,4.665,28854.0
2016-01-12,4.705,4.705,4.535,4.575,56756.0
2016-01-13,4.555,4.76,4.535,4.575,29949.0
2016-01-14,4.57,4.6,4.515,4.595,13658.0
2016-01-15,4.58,4.65,4.48,4.645,116790.0
2016-01-18,4.685,4.685,4.565,4.595,11439.0
2016-01-19,4.605,4.72,4.565,4.565,16714.0
2016-01-20,4.535,4.535,4.275,4.385,60040.0
2016-01-21,4.42,4.49,4.395,4.42,33553.0
2016-01-22,4.545,4.56,4.485,4.56,18780.0
2016-01-25,4.65,4.65,4.555,4.57,12867.0
2016-01-26,4.58,4.645,4.58,4.605,8050.0
2016-01-27,4.7,4.7,4.55,4.585,10080.0
2016-01-28,4.62,4.64,4.495,4.515,14730.0
2016-01-29,4.535,4.62,4.515,4.595,45228.0
2016-02-01,4.615,4.74,4.555,4.735,23091.0
2016-02-02,4.8,4.8,4.645,4.65,25555.0
2016-02-03,4.685,4.685,4.51,4.605,19317.0
2016-02-04,4.61,4.735,4.61,4.62,11652.0
2016-02-05,4.62,4.735,4.59,4.63,8495.0
2016-02-08,4.66,4.66,4.515,4.575,12249.0
2016-02-09,4.58,4.62,4.455,4.485,20829.0
2016-02-10,4.59,4.59,4.465,4.47,10105.0
2016-02-11,4.475,4.475,4.24,4.305,27581.0
2016-02-12,4.565,4.565,4.215,4.3,42985.0
2016-02-16,4.36,4.45,4.335,4.385,20468.0
2016-02-17,4.385,4.525,4.385,4.5,49676.0
2016-02-18,4.535,4.58,4.425,4.56,18677.0
2016-02-19,4.565,4.565,4.515,4.56,15181.0
2016-02-22,4.58,4.705,4.58,4.67,4675.0
2016-02-23,4.655,4.685,4.58,4.62,23116.0
2016-02-24,4.61,4.645,4.56,4.6,10237.0
2016-02-25,4.555,4.66,4.555,4.595,83196.0
2016-02-26,4.6,4.615,4.575,4.61,22503.0
2016-02-29,4.66,4.725,4.62,4.725,17468.0
2016-03-01,4.82,5.165,4.8,5.04,156553.0
2016-03-02,5.13,5.13,5.01,5.03,28596.0
2016-03-03,5.085,5.18,5.075,5.12,147945.0
2016-03-04,5.16,5.245,5.12,5.155,44185.0
2016-03-07,5.275,5.355,5.21,5.355,73260.0
2016-03-08,5.44,5.555,5.25,5.28,81825.0
2016-03-09,5.37,5.37,5.255,5.31,44820.0
2016-03-10,5.39,5.39,5.22,5.265,25608.0
2016-03-11,5.315,5.38,5.305,5.33,86070.0
2016-03-14,5.365,5.4,5.285,5.335,138452.0
2016-03-15,5.375,5.54,5.335,5.53,341751.0
2016-03-16,5.535,5.635,5.505,5.595,114727.0
2016-03-17,5.705,5.805,5.69,5.785,401393.0
2016-03-18,5.81,5.975,5.675,5.71,184817.0
2016-03-21,5.815,5.825,5.68,5.7,121533.0
2016-03-22,5.705,5.72,5.615,5.665,92351.0
2016-03-23,5.7,5.71,5.535,5.675,64798.0
2016-03-24,5.67,5.69,5.645,5.655,23661.0
2016-03-28,5.68,5.8,5.66,5.74,351171.0
2016-03-29,5.76,5.76,5.685,5.74,17893.0
2016-03-30,5.79,6.015,5.725,5.96,107244.0
2016-03-31,5.94,6.025,5.9,5.9,69943.0
2016-04-01,5.895,5.93,5.745,5.925,10579.0
2016-04-04,5.95,5.955,5.795,5.88,50431.0
2016-04-05,5.83,5.875,5.795,5.83,14201.0
2016-04-06,5.855,5.92,5.81,5.895,79347.0
2016-04-07,5.98,5.98,5.81,5.9,21122.0
2016-04-08,5.915,5.94,5.865,5.91,34719.0
2016-04-11,5.995,5.995,5.83,5.875,49051.0
2016-04-12,5.945,5.965,5.855,5.93,66696.0
2016-04-13,5.94,5.955,5.875,5.95,24764.0
2016-04-14,5.965,5.965,5.86,5.92,17950.0
2016-04-15,5.905,5.92,5.855,5.9,9279.0
2016-04-18,5.955,6.025,5.9,6.015,22859.0
2016-04-19,6.03,6.03,5.9,5.945,25114.0
2016-04-20,5.98,6.03,5.965,5.995,18220.0
2016-04-21,5.995,6.095,5.965,5.975,21277.0
2016-04-22,5.985,6.055,5.98,5.985,9870.0
2016-04-25,6.05,6.05,5.9,5.925,31517.0
2016-04-26,5.93,5.94,5.9,5.9,16629.0
2016-04-27,5.905,6.02,5.9,5.93,19231.0
2016-04-28,5.93,5.935,5.735,5.815,16687.0
2016-04-29,5.685,5.84,5.635,5.84,23011.0
2016-05-02,5.685,5.865,5.68,5.74,47870.0
2016-05-03,5.795,5.82,5.715,5.715,29367.0
2016-05-04,5.715,5.83,5.7,5.755,16185.0
2016-05-05,5.745,5.85,5.68,5.685,24500.0
2016-05-06,5.68,5.685,5.395,5.42,97137.0
2016-05-09,5.44,5.575,5.44,5.565,186959.0
2016-05-10,5.65,5.655,5.55,5.585,29044.0
2016-05-11,5.7,5.725,5.55,5.575,32290.0
2016-05-12,5.615,5.615,5.57,5.575,16499.0
2016-05-13,5.635,5.645,5.575,5.585,238528.0
2016-05-16,5.715,5.715,5.57,5.575,40297.0
2016-05-17,5.575,5.68,5.575,5.65,34761.0
2016-05-18,5.67,5.675,5.55,5.59,21211.0
2016-05-19,5.585,5.585,5.51,5.575,44770.0
2016-05-20,5.585,5.62,5.57,5.6,24907.0
2016-05-24,5.615,5.745,5.615,5.7,26858.0
2016-05-25,5.665,5.73,5.595,5.625,17309.0
2016-05-26,5.645,5.7,5.61,5.67,36138.0
2016-05-27,5.61,5.675,5.575,5.585,31880.0
2016-05-30,5.74,5.855,5.665,5.84,23110.0
2016-05-31,5.855,5.88,5.755,5.795,47110.0
2016-06-01,5.865,5.88,5.745,5.745,28285.0
2016-06-02,5.85,5.925,5.75,5.84,63325.0
2016-06-03,5.84,6.005,5.825,5.98,65303.0
2016-06-06,6.09,6.09,5.74,5.845,82925.0
2016-06-07,5.975,5.975,5.77,5.855,62792.0
2016-06-08,5.81,5.835,5.78,5.815,38121.0
2016-06-09,5.795,5.835,5.77,5.785,18259.0
2016-06-10,5.795,5.835,5.745,5.755,62202.0
2016-06-13,5.78,5.815,5.715,5.72,31789.0
2016-06-14,5.7,5.705,5.59,5.61,26429.0
2016-06-15,5.615,5.625,5.57,5.585,44309.0
2016-06-16,5.715,5.715,5.575,5.585,15068.0
2016-06-17,5.62,5.625,5.585,5.6,11180.0
2016-06-20,5.72,5.72,5.525,5.55,27565.0
2016-06-21,5.56,5.695,5.465,5.525,99346.0
2016-06-22,5.575,5.685,5.55,5.655,52783.0
2016-06-23,5.67,5.7,5.59,5.655,86059.0
2016-06-24,5.55,5.59,5.505,5.52,58593.0
2016-06-27,5.52,5.59,5.245,5.3,57411.0
2016-06-28,5.415,5.46,5.235,5.425,64695.0
2016-06-29,5.405,5.57,5.35,5.55,115057.0
2016-06-30,5.55,5.715,5.515,5.665,65715.0
2016-07-04,5.67,5.73,5.63,5.705,67295.0
2016-07-05,5.7,5.7,5.515,5.52,43162.0
2016-07-06,5.525,5.635,5.525,5.625,62747.0
2016-07-07,5.67,5.67,5.55,5.555,20761.0
2016-07-08,5.555,5.605,5.55,5.565,43631.0
2016-07-11,5.625,5.68,5.57,5.635,109957.0
2016-07-12,5.62,5.69,5.615,5.655,25174.0
2016-07-13,5.66,5.835,5.645,5.79,318549.0
2016-07-14,5.785,5.785,5.67,5.695,13659.0
2016-07-15,5.74,5.74,5.66,5.705,16412.0
2016-07-18,5.665,5.705,5.585,5.66,34185.0
2016-07-19,5.62,5.65,5.615,5.65,12447.0
2016-07-20,5.73,5.765,5.695,5.72,27715.0
2016-07-21,5.655,5.86,5.655,5.73,31625.0
2016-07-22,5.745,5.745,5.625,5.635,34419.0
2016-07-25,5.65,5.675,5.61,5.61,13558.0
2016-07-26,5.635,5.635,5.565,5.61,183281.0
2016-07-27,5.58,5.615,5.495,5.515,70168.0
2016-07-28,5.525,5.615,5.415,5.46,28940.0
2016-07-29,5.44,5.66,5.435,5.63,115412.0
2016-08-02,5.625,5.69,5.525,5.63,63562.0
2016-08-03,5.63,5.7,5.55,5.665,68547.0
2016-08-04,5.695,5.695,5.615,5.64,11655.0
2016-08-05,5.695,5.74,5.66,5.675,134562.0
2016-08-08,5.965,5.965,5.665,5.685,91438.0
2016-08-09,5.74,5.815,5.635,5.725,88996.0
2016-08-10,5.67,5.745,5.62,5.645,39763.0
2016-08-11,5.625,5.715,5.625,5.69,17640.0
2016-08-12,5.695,5.7,5.65,5.7,12555.0
2016-08-15,5.74,5.745,5.665,5.68,68703.0
2016-08-16,5.74,5.74,5.61,5.61,31434.0
2016-08-17,5.625,5.695,5.565,5.635,23632.0
2016-08-18,5.655,5.735,5.575,5.72,28007.0
2016-08-19,5.715,5.765,5.67,5.715,18317.0
2016-08-22,5.745,5.745,5.595,5.6,28007.0
2016-08-23,5.62,5.62,5.57,5.585,36000.0
2016-08-24,5.615,5.745,5.615,5.73,88010.0
2016-08-25,5.705,5.72,5.595,5.68,665144.0
2016-08-26,5.65,5.71,5.645,5.7,22472.0
2016-08-29,5.735,5.735,5.63,5.695,20037.0
2016-08-30,5.69,5.75,5.685,5.69,23827.0
2016-08-31,5.73,5.74,5.685,5.705,18764.0
2016-09-01,5.735,5.735,5.685,5.695,23015.0
2016-09-02,5.705,5.72,5.685,5.69,30839.0
2016-09-06,5.725,5.73,5.69,5.705,18336.0
2016-09-07,5.705,5.71,5.685,5.695,29643.0
2016-09-08,5.705,5.725,5.675,5.68,69085.0
2016-09-09,5.67,5.705,5.65,5.655,38534.0
2016-09-12,5.65,5.675,5.6,5.65,25431.0
2016-09-13,5.675,5.675,5.56,5.59,18588.0
2016-09-14,5.575,5.675,5.56,5.62,143841.0
2016-09-15,5.605,5.645,5.55,5.555,24659.0
2016-09-16,5.565,5.57,5.425,5.48,56811.0
2016-09-19,5.54,5.595,5.465,5.535,45443.0
2016-09-20,5.515,5.595,5.475,5.56,13260.0
2016-09-21,5.585,5.595,5.515,5.57,22820.0
2016-09-22,5.585,5.595,5.555,5.575,15629.0
2016-09-23,5.595,5.595,5.55,5.575,19051.0
2016-09-26,5.59,5.595,5.56,5.575,17776.0
2016-09-27,5.565,5.58,5.54,5.55,15514.0
2016-09-28,5.585,5.595,5.55,5.575,9449.0
2016-09-29,5.59,5.59,5.545,5.545,24514.0
2016-09-30,5.575,5.575,5.46,5.46,64178.0
2016-10-03,5.485,5.595,5.485,5.5,101358.0
2016-10-04,5.565,5.595,5.53,5.59,22959.0
2016-10-05,5.595,5.655,5.55,5.62,44782.0
2016-10-06,5.63,5.655,5.62,5.635,34306.0
2016-10-07,5.6,5.665,5.575,5.665,33598.0
2016-10-11,5.685,5.685,5.66,5.66,37100.0
2016-10-12,5.66,5.685,5.645,5.66,26021.0
2016-10-13,5.64,5.685,5.565,5.61,27630.0
2016-10-14,5.595,5.61,5.55,5.555,8304.0
2016-10-17,5.58,5.58,5.51,5.545,49084.0
2016-10-18,5.55,5.56,5.535,5.55,115075.0
2016-10-19,5.58,5.58,5.545,5.55,29990.0
2016-10-20,5.55,5.55,5.52,5.525,123712.0
2016-10-21,5.525,5.525,5.45,5.48,65621.0
2016-10-24,5.485,5.485,5.44,5.445,272464.0
2016-10-25,5.465,5.465,5.42,5.435,64645.0
2016-10-26,5.44,5.44,5.38,5.42,50365.0
2016-10-27,5.42,5.42,5.375,5.4,10563.0
2016-10-28,5.48,5.48,5.395,5.405,13749.0
2016-10-31,5.4,5.425,5.38,5.385,16141.0
2016-11-01,5.37,5.44,5.295,5.365,825435.0
2016-11-02,5.335,5.365,5.29,5.32,31294.0
2016-11-03,5.285,5.39,5.175,5.37,1747300.0
2016-11-04,5.38,5.48,5.28,5.33,34803.0
2016-11-07,5.3,5.41,5.3,5.365,18463.0
2016-11-08,5.41,5.44,5.325,5.4,32240.0
2016-11-09,5.31,5.42,5.31,5.325,50662.0
2016-11-10,5.395,5.46,5.37,5.395,46051.0
2016-11-11,5.415,5.655,5.34,5.54,131805.0
2016-11-14,5.645,5.65,5.37,5.455,85548.0
2016-11-15,5.5,5.5,5.405,5.44,70559.0
2016-11-16,5.45,5.45,5.395,5.415,29821.0
2016-11-17,5.39,5.44,5.355,5.365,89020.0
2016-11-18,5.415,5.455,5.355,5.425,157889.0
2016-11-21,5.44,5.555,5.4,5.51,283036.0
2016-11-22,5.515,5.655,5.51,5.605,39686.0
2016-11-23,5.57,5.67,5.53,5.63,43758.0
2016-11-24,5.605,5.85,5.575,5.82,65196.0
2016-11-25,5.83,5.91,5.79,5.855,51719.0
2016-11-28,5.895,5.895,5.76,5.865,93882.0
2016-11-29,5.865,5.865,5.785,5.835,30271.0
2016-11-30,5.83,5.85,5.77,5.805,32953.0
2016-12-01,5.9,5.915,5.83,5.895,58452.0
2016-12-02,5.895,5.945,5.875,5.89,28362.0
2016-12-05,5.89,5.925,5.785,5.805,59726.0
2016-12-06,5.81,5.85,5.795,5.83,25229.0
2016-12-07,5.83,5.895,5.765,5.85,48133.0
2016-12-08,5.835,5.93,5.835,5.875,73392.0
2016-12-09,5.845,5.89,5.795,5.855,37171.0
2016-12-12,5.83,5.87,5.81,5.83,6540.0
2016-12-13,5.81,5.885,5.81,5.82,26422.0
2016-12-14,5.81,5.84,5.715,5.78,38133.0
2016-12-15,5.785,5.85,5.77,5.78,32601.0
2016-12-16,5.79,5.84,5.765,5.805,35656.0
2016-12-19,5.83,5.89,5.77,5.835,29073.0
2016-12-20,5.86,5.9,5.83,5.85,46988.0
2016-12-21,5.83,5.9,5.83,5.885,20108.0
2016-12-22,5.9,6.01,5.84,5.915,53123.0
2016-12-23,5.92,5.92,5.79,5.805,90365.0
2016-12-28,5.85,5.87,5.805,5.82,28646.0
2016-12-29,5.805,5.875,5.775,5.805,53990.0
2016-12-30,5.805,5.805,5.72,5.8,30092.0
2017-01-03,5.805,5.91,5.735,5.775,40148.0
2017-01-04,5.86,6.095,5.85,6.0,116463.0
2017-01-05,6.175,6.19,6.05,6.165,147918.0
2017-01-06,6.21,6.255,6.17,6.195,67033.0
2017-01-09,6.275,6.325,6.215,6.255,86186.0
2017-01-10,6.26,6.275,6.195,6.21,55337.0
2017-01-11,6.24,6.25,6.17,6.205,38982.0
2017-01-12,6.22,6.22,6.095,6.1,38454.0
2017-01-13,6.11,6.125,6.03,6.035,37302.0
2017-01-16,6.12,6.12,6.05,6.05,25045.0
2017-01-17,6.065,6.065,5.965,5.98,69983.0
2017-01-18,5.975,6.035,5.97,5.97,62462.0
2017-01-19,5.995,6.1,5.97,6.09,38495.0
2017-01-20,6.105,6.14,6.025,6.095,45144.0
2017-01-23,6.205,6.205,5.995,6.08,61593.0
2017-01-24,6.14,6.14,6.065,6.095,45069.0
2017-01-25,6.12,6.24,6.08,6.165,88028.0
2017-01-26,6.195,6.205,6.13,6.15,43598.0
2017-01-27,6.195,6.195,6.125,6.135,23536.0
2017-01-30,6.15,6.155,6.08,6.08,34096.0
2017-01-31,6.08,6.135,5.99,6.02,49710.0
2017-02-01,6.07,6.125,6.055,6.06,25188.0
2017-02-02,6.055,6.125,6.055,6.075,64058.0
2017-02-03,6.085,6.125,6.04,6.065,35554.0
2017-02-06,6.095,6.125,6.01,6.095,100210.0
2017-02-07,6.11,6.125,6.095,6.095,18092.0
2017-02-08,6.055,6.125,6.045,6.05,33166.0
2017-02-09,6.05,6.08,5.99,6.045,58614.0
2017-02-10,6.06,6.1,6.055,6.095,21843.0
2017-02-13,6.1,6.11,6.035,6.05,27056.0
2017-02-14,6.04,6.06,6.01,6.035,19078.0
2017-02-15,6.035,6.08,6.03,6.05,23926.0
2017-02-16,6.075,6.075,5.99,6.04,43640.0
2017-02-17,6.04,6.095,6.025,6.05,19268.0
2017-02-21,6.03,6.12,6.03,6.12,247433.0
2017-02-22,6.125,6.125,6.05,6.07,16648.0
2017-02-23,6.065,6.09,6.02,6.04,41920.0
2017-02-24,6.055,6.06,5.97,5.975,33136.0
2017-02-27,6.01,6.01,5.84,5.89,54584.0
2017-02-28,5.885,5.89,5.835,5.855,95918.0
2017-03-01,5.9,5.9,5.745,5.775,68611.0
2017-03-02,5.8,5.8,5.7,5.725,59407.0
2017-03-03,5.74,5.77,5.71,5.715,67192.0
2017-03-06,5.735,5.785,5.64,5.77,93015.0
2017-03-07,5.735,5.815,5.695,5.795,37709.0
2017-03-08,5.81,5.89,5.785,5.81,41707.0
2017-03-09,5.82,5.86,5.79,5.815,31454.0
2017-03-10,5.855,5.855,5.81,5.825,50480.0
2017-03-13,5.845,5.875,5.83,5.87,34304.0
2017-03-14,5.865,5.865,5.81,5.82,80898.0
2017-03-15,5.815,5.87,5.8,5.855,92409.0
2017-03-16,5.86,5.945,5.84,5.875,23545.0
2017-03-17,5.845,5.935,5.845,5.89,37407.0
2017-03-20,5.935,5.945,5.855,5.875,32415.0
2017-03-21,5.92,5.935,5.805,5.84,57727.0
2017-03-22,5.805,5.805,5.77,5.795,39326.0
2017-03-23,5.975,6.11,5.975,6.055,49065.0
2017-03-24,6.085,6.21,6.08,6.175,81888.0
2017-03-27,6.215,6.24,6.185,6.215,74088.0
2017-03-28,6.2,6.285,6.195,6.265,95721.0
2017-03-29,6.295,6.295,6.225,6.24,108157.0
2017-03-30,6.24,6.24,6.055,6.11,372249.0
2017-03-31,6.16,6.385,6.155,6.33,107630.0
2017-04-03,6.36,6.365,6.225,6.265,92930.0
2017-04-04,6.29,6.425,6.29,6.425,369246.0
2017-04-05,6.435,6.455,6.4,6.4,91397.0
2017-04-06,6.43,6.6,6.41,6.505,84304.0
2017-04-07,6.53,6.58,6.49,6.56,123595.0
2017-04-10,6.595,6.94,6.595,6.875,434506.0
2017-04-11,6.89,6.985,6.685,6.76,116181.0
2017-04-12,6.81,6.81,6.655,6.66,34824.0
2017-04-13,6.66,6.66,6.45,6.505,92525.0
2017-04-17,6.435,6.545,6.435,6.52,41781.0
2017-04-18,6.52,6.55,6.47,6.5,38800.0
2017-04-19,6.5,6.5,6.46,6.48,46121.0
2017-04-20,6.485,6.5,6.45,6.46,105679.0
2017-04-21,6.455,6.5,6.365,6.395,52212.0
2017-04-24,6.415,6.46,6.31,6.34,59295.0
2017-04-25,6.355,6.425,6.34,6.355,90417.0
2017-04-26,6.365,6.53,6.365,6.47,156796.0
2017-04-27,6.49,6.6,6.48,6.545,90010.0
2017-04-28,6.545,6.57,6.525,6.545,75772.0
2017-05-01,6.57,6.585,6.54,6.56,289544.0
2017-05-02,6.555,6.615,6.5,6.525,139068.0
2017-05-03,6.515,6.57,6.445,6.48,29637.0
2017-05-04,6.46,6.48,6.385,6.395,55652.0
2017-05-05,6.415,6.435,6.375,6.41,29996.0
2017-05-08,6.435,6.435,6.375,6.415,23144.0
2017-05-09,6.445,6.445,6.34,6.41,161777.0
2017-05-10,6.475,6.605,6.41,6.59,57405.0
2017-05-11,6.56,6.59,6.525,6.55,71574.0
2017-05-12,6.555,6.605,6.5,6.505,22240.0
2017-05-15,6.5,6.605,6.42,6.48,31137.0
2017-05-16,6.53,6.635,6.485,6.51,55540.0
2017-05-17,6.49,6.495,6.34,6.34,73703.0
2017-05-18,6.325,6.425,6.305,6.41,46613.0
2017-05-19,6.4,6.55,6.4,6.49,32090.0
2017-05-23,6.515,6.575,6.42,6.51,40556.0
2017-05-24,6.51,6.555,6.47,6.51,41403.0
2017-05-25,6.48,6.555,6.465,6.47,28473.0
2017-05-26,6.49,6.505,6.375,6.48,88522.0
2017-05-29,6.52,6.54,6.495,6.515,10254.0
2017-05-30,6.475,6.49,6.425,6.44,22274.0
2017-05-31,6.425,6.5,6.395,6.485,118168.0
2017-06-01,6.535,6.535,6.375,6.38,27437.0
2017-06-02,6.375,6.495,6.33,6.49,64461.0
2017-06-05,6.535,6.535,6.425,6.465,27997.0
2017-06-06,6.44,6.46,6.4,6.42,37342.0
2017-06-07,6.4,6.505,6.4,6.445,31455.0
2017-06-08,6.51,6.51,6.425,6.465,16546.0
2017-06-09,6.46,6.49,6.405,6.415,36013.0
2017-06-12,6.345,6.5,6.345,6.465,34449.0
2017-06-13,6.465,6.51,6.385,6.45,56901.0
2017-06-14,6.51,6.68,6.325,6.325,36741.0
2017-06-15,6.35,6.375,6.325,6.355,57770.0
2017-06-16,6.495,6.495,6.29,6.355,58702.0
2017-06-19,6.35,6.395,6.35,6.37,35015.0
2017-06-20,6.37,6.375,6.325,6.35,54024.0
2017-06-21,6.37,6.395,6.355,6.375,26376.0
2017-06-22,6.38,6.395,6.2,6.29,280960.0
2017-06-23,6.255,6.42,6.255,6.415,112657.0
2017-06-26,6.42,6.46,6.37,6.42,16223.0
2017-06-27,6.45,6.45,6.315,6.355,29569.0
2017-06-28,6.4,6.46,6.37,6.4,14777.0
2017-06-29,6.435,6.49,6.38,6.435,42612.0
2017-06-30,6.51,6.535,6.37,6.395,53289.0
2017-07-04,6.5,6.5,6.42,6.435,14277.0
2017-07-05,6.45,6.555,6.385,6.55,34727.0
2017-07-06,6.525,6.53,6.435,6.51,39657.0
2017-07-07,6.545,6.545,6.39,6.39,23224.0
2017-07-10,6.43,6.445,6.33,6.36,23828.0
2017-07-11,6.42,6.425,6.335,6.385,22810.0
2017-07-12,6.41,6.52,6.37,6.49,17773.0
2017-07-13,6.52,6.615,6.44,6.465,35532.0
2017-07-14,6.495,6.59,6.475,6.505,13122.0
2017-07-17,6.515,6.61,6.48,6.5,15885.0
2017-07-18,6.505,6.61,6.505,6.56,24634.0
2017-07-19,6.59,6.615,6.535,6.615,12083.0
2017-07-20,6.62,6.705,6.605,6.655,30324.0
2017-07-21,6.57,6.74,6.475,6.535,18360.0
2017-07-24,6.62,6.62,6.48,6.505,20685.0
2017-07-25,6.465,6.71,6.465,6.675,31380.0
2017-07-26,6.695,6.79,6.675,6.75,63601.0
2017-07-27,6.7,6.755,6.65,6.695,30817.0
2017-07-28,6.66,6.77,6.65,6.705,10338.0
2017-07-31,6.695,6.74,6.695,6.695,15012.0
2017-08-01,6.75,6.75,6.525,6.54,33042.0
2017-08-02,6.555,6.615,6.535,6.575,15340.0
2017-08-03,6.715,6.715,6.525,6.555,16764.0
2017-08-04,6.62,6.62,6.52,6.56,15096.0
2017-08-08,6.55,6.675,6.55,6.67,31996.0
2017-08-09,6.765,6.77,6.66,6.76,51095.0
2017-08-10,6.76,6.765,6.68,6.715,134790.0
2017-08-11,6.74,6.795,6.69,6.695,34778.0
2017-08-14,6.745,6.765,6.74,6.755,34152.0
2017-08-15,6.78,6.965,6.75,6.905,60158.0
2017-08-16,6.945,6.965,6.82,6.875,104462.0
2017-08-17,6.875,7.02,6.875,6.955,61021.0
2017-08-18,7.02,7.02,6.815,6.85,30470.0
2017-08-21,6.885,6.915,6.685,6.815,115979.0
2017-08-22,6.825,6.855,6.77,6.78,42287.0
2017-08-23,6.815,6.905,6.755,6.895,68326.0
2017-08-24,6.96,6.99,6.905,6.955,60754.0
2017-08-25,6.955,6.965,6.885,6.915,18091.0
2017-08-28,6.95,6.95,6.83,6.87,20060.0
2017-08-29,6.825,6.955,6.82,6.93,30974.0
2017-08-30,6.96,6.975,6.855,6.875,39183.0
2017-08-31,6.87,6.945,6.82,6.92,30646.0
2017-09-01,6.83,6.99,6.83,6.86,24864.0
2017-09-05,6.825,6.845,6.77,6.825,22992.0
2017-09-06,6.82,6.83,6.76,6.825,28666.0
2017-09-07,6.91,6.91,6.835,6.895,63343.0
2017-09-08,6.925,6.965,6.86,6.96,39886.0
2017-09-11,6.93,7.025,6.835,6.995,40582.0
2017-09-12,7.04,7.075,6.95,7.0,89746.0
2017-09-13,7.035,7.06,7.01,7.03,26044.0
2017-09-14,7.025,7.055,6.95,6.99,57058.0
2017-09-15,7.0,7.055,6.95,7.015,43448.0
2017-09-18,7.05,7.06,6.975,7.025,64416.0
2017-09-19,7.055,7.055,6.975,6.99,56254.0
2017-09-20,7.015,7.04,6.985,6.99,55388.0
2017-09-21,7.0,7.04,7.0,7.01,34123.0
2017-09-22,7.03,7.04,6.95,7.025,29354.0
2017-09-25,7.035,7.04,6.94,6.955,25220.0
2017-09-26,6.97,6.97,6.775,6.825,150279.0
2017-09-27,6.845,6.865,6.76,6.785,73179.0
2017-09-28,6.82,6.91,6.755,6.82,74189.0
2017-09-29,6.82,6.835,6.78,6.8,34402.0
2017-10-02,6.835,6.99,6.815,6.97,27577.0
2017-10-03,6.97,7.01,6.93,6.94,72987.0
2017-10-04,6.84,6.93,6.84,6.875,87690.0
2017-10-05,6.91,6.91,6.855,6.88,14383.0
2017-10-06,6.855,6.895,6.855,6.865,16064.0
2017-10-10,6.845,6.875,6.795,6.84,26418.0
2017-10-11,6.84,6.85,6.78,6.785,69887.0
2017-10-12,6.79,6.825,6.785,6.82,26245.0
2017-10-13,6.805,6.86,6.79,6.83,15932.0
2017-10-16,6.815,6.86,6.815,6.82,36817.0
2017-10-17,6.82,6.845,6.785,6.79,21017.0
2017-10-18,6.82,6.82,6.765,6.79,18971.0
2017-10-19,6.765,6.84,6.76,6.835,25491.0
2017-10-20,6.87,6.895,6.825,6.875,76576.0
2017-10-23,6.875,6.875,6.83,6.835,18977.0
2017-10-24,6.87,6.87,6.785,6.805,37315.0
2017-10-25,6.78,6.815,6.65,6.66,79112.0
2017-10-26,6.725,6.735,6.63,6.735,82072.0
2017-10-27,6.795,6.795,6.62,6.69,199198.0
2017-10-30,6.69,6.735,6.63,6.675,38529.0
2017-10-31,6.725,6.725,6.62,6.62,51834.0
2017-11-01,6.625,6.64,6.505,6.55,68803.0
2017-11-02,6.495,6.545,6.485,6.495,200576.0
2017-11-03,6.495,6.495,6.37,6.395,116856.0
2017-11-06,6.405,6.415,6.325,6.36,108328.0
2017-11-07,6.33,6.355,6.3,6.345,115401.0
2017-11-08,6.355,6.355,6.29,6.3,46934.0
2017-11-09,6.31,6.31,6.21,6.25,146291.0
2017-11-10,6.295,6.37,6.26,6.345,242144.0
2017-11-13,6.35,6.475,6.345,6.365,53074.0
2017-11-14,6.375,6.375,6.165,6.165,83379.0
2017-11-15,6.17,6.17,6.065,6.135,75415.0
2017-11-16,6.16,6.255,6.14,6.245,157223.0
2017-11-17,6.325,6.325,6.27,6.295,81154.0
2017-11-20,6.35,6.385,6.3,6.355,120798.0
2017-11-21,6.385,6.415,6.325,6.395,60500.0
2017-11-22,6.4,6.4,6.325,6.325,183352.0
2017-11-23,6.36,6.36,6.275,6.34,361817.0
2017-11-24,6.37,6.41,6.275,6.355,49025.0
2017-11-27,6.345,6.345,6.205,6.225,64496.0
2017-11-28,6.22,6.275,6.21,6.235,43676.0
2017-11-29,6.27,6.27,6.17,6.2,63124.0
2017-11-30,6.23,6.3,6.18,6.28,77605.0
2017-12-01,6.29,6.465,6.26,6.44,99095.0
2017-12-04,6.55,6.55,6.41,6.415,105295.0
2017-12-05,6.43,6.44,6.345,6.415,69543.0
2017-12-06,6.205,6.205,6.055,6.18,620415.0
2017-12-07,6.195,6.21,6.165,6.2,241566.0
2017-12-08,6.205,6.205,6.165,6.18,98882.0
2017-12-11,6.195,6.21,6.175,6.195,177965.0
2017-12-12,6.19,6.225,6.175,6.225,250467.0
2017-12-13,6.225,6.275,6.19,6.24,120960.0
2017-12-14,6.245,6.25,6.19,6.23,68419.0
2017-12-15,6.22,6.295,6.215,6.235,130457.0
2017-12-18,6.25,6.295,6.16,6.19,81612.0
2017-12-19,6.205,6.22,6.175,6.205,99067.0
2017-12-20,6.22,6.22,6.165,6.195,88924.0
2017-12-21,6.2,6.2,6.115,6.14,132645.0
2017-12-22,6.18,6.195,6.04,6.09,347367.0
2017-12-27,6.11,6.165,6.045,6.155,111955.0
2017-12-28,6.15,6.22,6.14,6.19,102656.0
2017-12-29,6.2,6.22,6.155,6.205,78924.0
2018-01-02,6.205,6.22,6.12,6.125,99770.0
2018-01-03,6.155,6.27,6.14,6.26,239744.0
2018-01-04,6.26,6.265,6.205,6.23,84110.0
2018-01-05,6.25,6.25,6.135,6.155,90832.0
2018-01-08,6.235,6.235,6.165,6.2,82583.0
2018-01-09,6.225,6.225,6.155,6.17,68079.0
2018-01-10,6.175,6.22,6.165,6.17,47868.0
2018-01-11,6.205,6.205,6.095,6.155,92108.0
2018-01-12,6.17,6.18,6.06,6.11,90499.0
2018-01-15,6.12,6.185,6.115,6.18,29760.0
2018-01-16,6.2,6.24,6.145,6.175,141197.0
2018-01-17,6.205,6.27,6.185,6.245,70877.0
2018-01-18,6.245,6.275,6.185,6.2,71917.0
2018-01-19,6.215,6.38,6.205,6.325,291842.0
2018-01-22,6.325,6.345,6.3,6.34,76212.0
2018-01-23,6.345,6.345,6.295,6.33,76695.0
2018-01-24,6.34,6.345,6.3,6.32,57170.0
2018-01-25,6.33,6.345,6.22,6.345,127590.0
2018-01-26,6.325,6.345,6.255,6.265,72044.0
2018-01-29,6.24,6.325,6.23,6.23,42294.0
2018-01-30,6.225,6.225,6.115,6.155,85390.0
2018-01-31,6.155,6.205,6.115,6.175,45474.0
2018-02-01,6.165,6.205,6.105,6.16,48773.0
2018-02-02,6.17,6.17,6.0,6.01,150689.0
2018-02-05,5.965,5.98,5.775,5.79,110784.0
2018-02-06,5.725,5.985,5.605,5.97,189080.0
2018-02-07,5.98,5.99,5.84,5.895,76757.0
2018-02-08,5.905,5.905,5.675,5.695,118150.0
2018-02-09,5.735,5.875,5.66,5.81,144857.0
2018-02-12,5.82,5.915,5.81,5.845,68829.0
2018-02-13,5.82,5.875,5.755,5.785,61082.0
2018-02-14,5.82,5.85,5.74,5.755,131036.0
2018-02-15,5.735,5.905,5.645,5.82,341417.0
2018-02-16,5.875,5.945,5.82,5.905,116993.0
2018-02-20,5.935,5.94,5.83,5.83,116547.0
2018-02-21,5.86,5.91,5.845,5.87,37869.0
2018-02-22,5.88,5.915,5.84,5.865,19806.0
2018-02-23,5.875,5.96,5.875,5.9,63426.0
2018-02-26,5.93,5.945,5.89,5.92,155246.0
2018-02-27,5.905,5.93,5.85,5.865,36096.0
2018-02-28,5.865,5.905,5.825,5.84,30512.0
2018-03-01,5.835,5.855,5.69,5.75,83546.0
2018-03-02,5.74,5.815,5.675,5.785,336688.0
2018-03-05,5.78,5.82,5.71,5.72,88625.0
2018-03-06,5.74,5.745,5.675,5.725,53372.0
2018-03-07,5.71,5.765,5.705,5.725,65729.0
2018-03-08,5.75,5.765,5.71,5.73,73566.0
2018-03-09,5.765,5.8,5.725,5.775,45452.0
2018-03-12,5.765,5.835,5.765,5.775,40391.0
2018-03-13,5.8,5.83,5.75,5.755,22533.0
2018-03-14,5.785,5.835,5.73,5.81,43171.0
2018-03-15,5.76,5.8,5.695,5.695,46964.0
2018-03-16,5.7,5.735,5.68,5.685,33466.0
2018-03-19,5.695,5.695,5.5,5.635,87034.0
2018-03-20,5.64,5.65,5.52,5.55,96700.0
2018-03-21,5.55,5.655,5.535,5.605,73383.0
2018-03-22,5.59,5.59,5.385,5.435,102492.0
2018-03-23,5.29,5.355,5.13,5.18,326252.0
2018-03-26,5.175,5.465,5.17,5.275,151195.0
2018-03-27,5.295,5.335,5.05,5.085,225011.0
2018-03-28,5.1,5.28,5.01,5.25,280719.0
2018-03-29,5.28,5.29,5.225,5.245,114147.0
2018-04-02,5.295,5.295,5.165,5.215,90834.0
2018-04-03,5.24,5.32,5.24,5.295,97851.0
2018-04-04,5.295,5.295,5.24,5.245,105183.0
2018-04-05,5.26,5.33,5.25,5.265,77399.0
2018-04-06,5.275,5.295,5.24,5.245,61035.0
2018-04-09,5.29,5.36,5.235,5.24,310179.0
2018-04-10,5.295,5.32,5.24,5.29,285679.0
2018-04-11,5.275,5.32,5.26,5.28,182656.0
2018-04-12,5.305,5.435,5.3,5.39,126749.0
2018-04-13,5.44,5.44,5.32,5.325,74318.0
2018-04-16,5.465,5.49,5.4,5.435,99232.0
2018-04-17,5.475,5.61,5.445,5.565,115585.0
2018-04-18,5.61,5.665,5.585,5.64,123261.0
2018-04-19,5.675,5.69,5.585,5.61,137001.0
2018-04-20,5.63,5.67,5.525,5.65,119099.0
2018-04-23,5.715,5.715,5.54,5.605,114045.0
2018-04-24,5.635,5.635,5.54,5.575,47083.0
2018-04-25,5.545,5.605,5.495,5.55,247727.0
2018-04-26,5.555,5.58,5.51,5.545,138736.0
2018-04-27,5.57,5.57,5.495,5.535,49318.0
2018-04-30,5.625,5.625,5.485,5.495,70289.0
2018-05-01,5.53,5.605,5.485,5.57,84380.0
2018-05-02,5.575,5.575,5.51,5.515,162282.0
2018-05-03,5.51,5.52,5.44,5.45,87537.0
2018-05-04,5.46,5.545,5.435,5.535,76166.0
2018-05-07,5.545,5.585,5.485,5.485,74940.0
2018-05-08,5.515,5.52,5.41,5.445,239280.0
2018-05-09,5.47,5.48,5.375,5.44,66866.0
2018-05-10,5.475,5.63,5.44,5.615,77423.0
2018-05-11,5.67,5.805,5.64,5.795,142228.0
2018-05-14,5.825,6.01,5.805,6.01,153209.0
2018-05-15,6.02,6.02,5.88,5.925,92606.0
2018-05-16,5.935,5.995,5.925,5.995,161114.0
2018-05-17,5.99,6.075,5.935,6.045,135977.0
2018-05-18,6.06,6.07,5.955,6.03,69058.0
2018-05-22,6.07,6.11,6.04,6.065,81948.0
2018-05-23,6.055,6.075,5.995,6.03,90170.0
2018-05-24,6.035,6.035,5.9,5.92,201070.0
2018-05-25,5.915,5.985,5.865,5.88,89954.0
2018-05-28,5.87,5.93,5.865,5.92,41966.0
2018-05-29,5.885,5.895,5.795,5.81,107127.0
2018-05-30,5.835,5.845,5.77,5.845,75680.0
2018-05-31,5.855,5.915,5.83,5.89,61440.0
2018-06-01,5.9,5.98,5.875,5.975,83017.0
2018-06-04,5.99,5.995,5.93,5.995,1000.0
2018-06-05,6.005,6.005,5.925,5.945,48257.0
2018-06-06,5.945,5.965,5.94,5.965,55227.0
2018-06-07,5.96,6.01,5.95,5.985,98361.0
2018-06-08,5.965,6.015,5.925,6.0,56702.0
2018-06-11,5.995,6.05,5.995,6.02,66305.0
2018-06-12,6.025,6.05,6.015,6.04,83161.0
2018-06-13,6.04,6.045,6.015,6.045,48120.0
2018-06-14,6.045,6.125,6.04,6.105,73589.0
2018-06-15,6.115,6.115,6.04,6.08,71985.0
2018-06-18,6.075,6.14,6.04,6.11,50796.0
2018-06-19,6.085,6.15,6.015,6.045,145909.0
2018-06-20,6.065,6.13,6.04,6.105,53789.0
2018-06-21,6.115,6.12,6.05,6.07,39154.0
2018-06-22,6.065,6.115,6.04,6.095,68406.0
2018-06-25,6.085,6.09,6.03,6.045,68443.0
2018-06-26,6.075,6.075,6.04,6.055,70274.0
2018-06-27,6.07,6.07,5.845,5.95,97640.0
2018-06-28,5.94,5.945,5.805,5.83,182828.0
2018-06-29,5.835,5.885,5.8,5.805,55475.0
2018-07-03,5.805,5.83,5.725,5.755,66140.0
2018-07-04,5.775,5.88,5.775,5.81,31297.0
2018-07-05,5.835,5.87,5.8,5.845,27080.0
2018-07-06,5.835,5.845,5.805,5.84,24215.0
2018-07-09,5.86,5.865,5.775,5.79,42129.0
2018-07-10,5.815,5.815,5.75,5.77,65419.0
2018-07-11,5.755,5.79,5.725,5.735,72441.0
2018-07-12,5.745,5.825,5.73,5.805,46633.0
2018-07-13,5.775,5.83,5.775,5.825,63941.0
2018-07-16,5.83,5.895,5.815,5.88,44010.0
2018-07-17,5.86,5.915,5.83,5.9,39359.0
2018-07-18,5.915,5.92,5.865,5.9,60812.0
2018-07-19,5.895,5.92,5.88,5.895,24262.0
2018-07-20,5.89,5.92,5.88,5.91,41112.0
2018-07-23,5.955,5.955,5.905,5.91,93946.0
2018-07-24,5.95,5.95,5.875,5.92,78641.0
2018-07-25,5.945,5.945,5.845,5.91,65802.0
2018-07-26,5.92,5.93,5.85,5.895,80829.0
2018-07-27,5.88,5.945,5.855,5.935,189501.0
2018-07-30,5.97,5.97,5.85,5.855,54560.0
2018-07-31,5.855,5.92,5.85,5.91,27328.0
2018-08-01,5.905,5.92,5.855,5.895,42109.0
2018-08-02,5.885,5.92,5.86,5.91,38198.0
2018-08-03,5.895,5.9,5.83,5.855,123518.0
2018-08-07,5.89,5.89,5.855,5.875,84725.0
2018-08-08,5.865,5.96,5.835,5.95,64852.0
2018-08-09,5.95,6.005,5.9,6.005,70670.0
2018-08-10,5.935,6.285,5.935,6.27,113991.0
2018-08-13,6.165,6.355,6.155,6.33,124092.0
2018-08-14,6.33,6.445,6.3,6.425,159165.0
2018-08-15,6.415,6.415,6.26,6.34,75434.0
2018-08-16,6.36,6.405,6.345,6.375,57380.0
2018-08-17,6.375,6.38,6.31,6.35,59271.0
2018-08-20,6.38,6.41,6.32,6.41,71686.0
2018-08-21,6.51,6.52,6.39,6.435,172734.0
2018-08-22,6.455,6.46,6.41,6.45,58007.0
2018-08-23,6.44,6.45,6.385,6.39,48972.0
2018-08-24,6.405,6.41,6.335,6.355,44462.0
2018-08-27,6.365,6.39,6.31,6.355,49692.0
2018-08-28,6.335,6.335,6.25,6.27,50807.0
2018-08-29,6.255,6.255,6.18,6.195,53959.0
2018-08-30,6.17,6.24,6.165,6.2,56311.0
2018-08-31,6.18,6.205,6.125,6.125,29682.0
2018-09-04,6.065,6.115,5.935,5.99,106478.0
2018-09-05,5.975,6.135,5.97,6.07,36818.0
2018-09-06,6.075,6.1,6.03,6.06,57065.0
2018-09-07,6.08,6.085,5.99,6.005,110746.0
2018-09-10,6.0,6.08,5.985,6.035,86630.0
2018-09-11,6.055,6.08,6.015,6.02,56702.0
2018-09-12,6.01,6.095,6.005,6.075,188843.0
2018-09-13,6.1,6.185,6.08,6.155,50232.0
2018-09-14,6.17,6.25,6.145,6.215,34641.0
2018-09-17,6.24,6.255,6.195,6.235,60732.0
2018-09-18,6.245,6.425,6.21,6.41,95156.0
2018-09-19,6.43,6.45,6.335,6.41,79449.0
2018-09-20,6.39,6.435,6.315,6.35,42689.0
2018-09-21,6.33,6.33,6.23,6.26,49936.0
2018-09-24,6.26,6.33,6.22,6.31,138994.0
2018-09-25,6.33,6.45,6.29,6.435,83335.0
2018-09-26,6.405,6.405,6.27,6.285,147971.0
2018-09-27,6.28,6.335,6.28,6.305,154365.0
2018-09-28,6.305,6.315,6.225,6.25,45820.0
2018-10-01,6.26,6.34,6.25,6.265,34252.0
2018-10-02,6.27,6.27,6.21,6.24,41810.0
2018-10-03,6.245,6.325,6.215,6.23,95213.0
2018-10-04,6.235,6.265,6.215,6.255,48409.0
2018-10-05,6.3,6.3,6.195,6.26,82237.0
2018-10-09,6.3,6.3,6.145,6.17,57314.0
2018-10-10,6.165,6.21,5.99,6.145,186232.0
2018-10-11,6.025,6.215,6.025,6.16,134610.0
2018-10-12,6.2,6.3,6.14,6.195,87682.0
2018-10-15,6.23,6.235,6.16,6.16,76122.0
2018-10-16,6.19,6.34,6.16,6.32,51566.0
2018-10-17,6.31,6.335,6.21,6.245,103609.0
2018-10-18,6.24,6.26,6.16,6.19,75599.0
2018-10-19,6.225,6.26,6.175,6.19,75383.0
2018-10-22,6.26,6.31,6.21,6.245,61817.0
2018-10-23,6.185,6.195,6.105,6.165,180266.0
2018-10-24,6.14,6.18,6.1,6.105,110821.0
2018-10-25,6.155,6.2,6.135,6.165,94741.0
2018-10-26,6.13,6.185,6.075,6.17,84916.0
2018-10-29,6.205,6.22,6.15,6.165,120793.0
2018-10-30,6.16,6.21,6.15,6.205,112020.0
2018-10-31,6.2,6.305,6.195,6.205,60875.0
2018-11-01,6.225,6.305,6.185,6.225,64104.0
2018-11-02,6.21,6.29,6.16,6.22,48828.0
2018-11-05,6.215,6.355,6.215,6.35,51864.0
2018-11-06,6.355,6.36,6.27,6.295,38083.0
2018-11-07,6.31,6.32,6.28,6.31,39684.0
2018-11-08,6.315,6.36,6.285,6.36,52544.0
2018-11-09,6.385,6.62,6.36,6.58,254388.0
2018-11-12,6.59,6.61,6.505,6.535,104408.0
2018-11-13,6.51,6.585,6.5,6.58,146967.0
2018-11-14,6.58,6.685,6.22,6.22,216604.0
2018-11-15,6.24,6.25,6.09,6.11,101309.0
2018-11-16,6.085,6.145,6.045,6.08,80463.0
2018-11-19,6.105,6.105,5.925,5.94,233045.0
2018-11-20,5.93,5.955,5.845,5.935,113654.0
2018-11-21,5.96,6.015,5.94,5.975,45891.0
2018-11-22,5.98,6.015,5.965,5.985,32107.0
2018-11-23,5.99,5.995,5.89,5.9,52999.0
2018-11-26,5.935,5.955,5.8,5.81,56701.0
2018-11-27,5.81,5.86,5.685,5.785,111614.0
2018-11-28,5.8,5.815,5.735,5.78,88119.0
2018-11-29,5.78,5.815,5.76,5.81,62354.0
2018-11-30,5.81,5.875,5.755,5.84,71518.0
2018-12-03,5.975,5.98,5.81,5.835,66138.0
2018-12-04,5.84,5.87,5.695,5.755,55087.0
2018-12-05,5.755,5.78,5.655,5.68,48347.0
2018-12-06,5.61,5.715,5.555,5.695,139634.0
2018-12-07,5.77,5.8,5.695,5.715,34917.0
2018-12-10,5.71,5.735,5.57,5.6,57358.0
2018-12-11,5.605,5.665,5.595,5.62,77730.0
2018-12-12,5.635,5.725,5.63,5.71,61145.0
2018-12-13,5.75,5.75,5.59,5.615,83650.0
2018-12-14,5.65,5.65,5.56,5.61,72032.0
2018-12-17,5.59,5.625,5.505,5.545,186477.0
2018-12-18,5.545,5.575,5.37,5.39,184367.0
2018-12-19,5.465,5.64,5.425,5.56,148786.0
2018-12-20,5.54,5.64,5.54,5.59,113857.0
2018-12-21,5.625,5.735,5.625,5.68,126003.0
2018-12-24,5.605,5.665,5.525,5.545,54526.0
2018-12-27,5.515,5.65,5.515,5.59,99309.0
2018-12-28,5.615,5.715,5.615,5.645,33747.0
2018-12-31,5.675,5.755,5.675,5.75,21411.0
2019-01-02,5.72,5.865,5.7,5.84,34618.0
2019-01-03,5.835,5.865,5.765,5.815,85172.0
2019-01-04,5.86,5.995,5.85,5.965,68725.0
2019-01-07,6.0,6.045,5.975,6.035,66660.0
2019-01-08,6.065,6.125,6.04,6.09,320309.0
2019-01-09,6.13,6.23,6.1,6.195,58401.0
2019-01-10,6.195,6.195,5.985,6.085,68675.0
2019-01-11,6.075,6.14,6.0,6.02,40183.0
2019-01-14,6.02,6.15,6.02,6.11,35900.0
2019-01-15,6.11,6.195,6.03,6.16,55602.0
2019-01-16,6.155,6.23,6.14,6.17,83938.0
2019-01-17,6.165,6.28,6.165,6.28,62808.0
2019-01-18,6.255,6.275,6.185,6.23,88536.0
2019-01-21,6.23,6.31,6.2,6.26,83785.0
2019-01-22,6.265,6.4,6.23,6.295,162514.0
2019-01-23,6.31,6.31,6.225,6.27,51676.0
2019-01-24,6.255,6.27,6.155,6.25,113478.0
2019-01-25,6.245,6.275,6.055,6.085,86163.0
2019-01-28,6.055,6.14,6.01,6.055,39527.0
2019-01-29,6.07,6.215,6.055,6.155,42578.0
2019-01-30,6.155,6.22,6.125,6.13,37691.0
2019-01-31,6.14,6.22,6.09,6.13,43279.0
2019-02-01,6.115,6.175,6.105,6.12,60135.0
2019-02-04,6.14,6.145,6.015,6.085,52842.0
2019-02-05,6.09,6.15,6.065,6.12,28405.0
2019-02-06,6.115,6.245,6.115,6.21,86837.0
2019-02-07,6.2,6.21,6.115,6.15,37418.0
2019-02-08,6.195,6.2,6.075,6.2,160783.0
2019-02-11,6.21,6.23,6.13,6.21,34402.0
2019-02-12,6.22,6.24,6.195,6.215,43322.0
2019-02-13,6.22,6.225,6.16,6.17,30425.0
2019-02-14,6.17,6.18,6.13,6.135,41944.0
2019-02-15,6.185,6.185,6.115,6.135,92771.0
2019-02-19,6.185,6.185,6.12,6.12,73963.0
2019-02-20,6.12,6.215,6.12,6.195,94859.0
2019-02-21,6.195,6.195,6.135,6.165,74449.0
2019-02-22,6.18,6.225,6.155,6.18,247339.0
2019-02-25,6.185,6.22,6.15,6.16,62594.0
2019-02-26,6.165,6.24,6.16,6.195,86938.0
2019-02-27,6.185,6.305,6.18,6.265,90697.0
2019-02-28,6.245,6.265,6.175,6.19,54411.0
2019-03-01,6.21,6.32,6.2,6.31,50012.0
2019-03-04,6.335,6.34,6.165,6.19,334876.0
2019-03-05,6.21,6.215,6.175,6.175,45927.0
2019-03-06,6.195,6.22,6.17,6.18,50704.0
2019-03-07,6.18,6.2,6.1,6.11,68395.0
2019-03-08,6.095,6.095,5.995,6.02,95008.0
2019-03-11,6.02,6.1,6.005,6.035,81528.0
2019-03-12,6.03,6.2,6.03,6.15,65786.0
2019-03-13,6.17,6.175,6.075,6.09,26513.0
2019-03-14,6.105,6.105,6.04,6.065,46925.0
2019-03-15,6.075,6.13,6.075,6.095,25871.0
2019-03-18,6.105,6.135,6.095,6.11,47841.0
2019-03-19,6.11,6.155,6.11,6.155,80785.0
2019-03-20,6.14,6.16,6.095,6.105,37540.0
2019-03-21,6.11,6.11,6.075,6.085,80275.0
2019-03-22,6.165,6.28,6.145,6.18,280772.0
2019-03-25,6.2,6.205,6.14,6.16,182002.0
2019-03-26,6.195,6.28,6.165,6.26,296696.0
2019-03-27,6.245,6.46,6.23,6.455,174332.0
2019-03-28,6.25,6.51,6.25,6.39,191419.0
2019-03-29,6.455,6.455,6.385,6.385,189575.0
2019-04-01,6.24,6.245,5.965,6.04,567998.0
2019-04-02,6.115,6.115,6.005,6.08,910907.0
2019-04-03,6.1,6.205,6.065,6.155,373495.0
2019-04-04,6.18,6.305,6.165,6.285,143291.0
2019-04-05,6.27,6.44,6.27,6.395,213222.0
2019-04-08,6.38,6.38,6.265,6.35,83753.0
2019-04-09,6.335,6.34,6.265,6.325,33516.0
2019-04-10,6.335,6.345,6.3,6.32,44920.0
2019-04-11,6.31,6.34,6.255,6.28,48745.0
2019-04-12,6.24,6.35,6.23,6.305,72394.0
2019-04-15,6.305,6.34,6.275,6.28,46340.0
2019-04-16,6.29,6.34,6.25,6.335,76291.0
2019-04-17,6.265,6.365,6.265,6.34,61234.0
2019-04-18,6.34,6.365,6.3,6.35,68628.0
2019-04-22,6.35,6.43,6.35,6.42,68951.0
2019-04-23,6.42,6.455,6.35,6.365,121742.0
2019-04-24,6.37,6.43,6.365,6.395,56182.0
2019-04-25,6.405,6.455,6.395,6.42,52769.0
2019-04-26,6.385,6.445,6.37,6.425,61380.0
2019-04-29,6.45,6.545,6.395,6.4,108989.0
2019-04-30,6.415,6.475,6.36,6.46,110306.0
2019-05-01,6.485,6.505,6.365,6.38,80326.0
2019-05-02,6.405,6.43,6.36,6.415,321406.0
2019-05-03,6.43,6.45,6.355,6.375,67514.0
2019-05-06,6.335,6.42,6.265,6.395,46355.0
2019-05-07,6.38,6.38,6.275,6.305,76236.0
2019-05-08,6.34,6.34,6.255,6.285,73417.0
2019-05-09,6.25,6.36,6.205,6.34,116123.0
2019-05-10,6.355,6.42,6.355,6.405,109309.0
2019-05-13,6.395,6.405,6.265,6.39,151196.0
2019-05-14,6.39,6.43,6.37,6.405,51137.0
2019-05-15,6.415,6.425,6.27,6.32,138856.0
2019-05-16,6.365,6.37,6.285,6.355,181407.0
2019-05-17,6.46,6.475,6.395,6.44,356772.0
2019-05-21,6.545,6.555,6.475,6.495,423951.0
2019-05-22,6.48,6.49,6.4,6.405,115333.0
2019-05-23,6.39,6.405,6.295,6.32,248018.0
2019-05-24,6.33,6.39,6.33,6.345,113395.0
2019-05-27,6.345,6.44,6.265,6.27,381288.0
2019-05-28,6.31,6.335,6.235,6.28,161983.0
2019-05-29,6.275,6.28,6.18,6.235,98052.0
2019-05-30,6.255,6.3,6.185,6.23,101972.0
2019-05-31,6.24,6.27,6.18,6.255,54287.0
2019-06-03,6.27,6.27,6.18,6.21,74755.0
2019-06-04,6.24,6.275,6.195,6.27,49268.0
2019-06-05,6.285,6.34,6.28,6.3,82469.0
2019-06-06,6.31,6.355,6.295,6.31,76059.0
2019-06-07,6.335,6.375,6.32,6.34,47073.0
2019-06-10,6.44,6.445,6.34,6.37,72737.0
2019-06-11,6.38,6.415,6.31,6.345,111993.0
2019-06-12,6.325,6.4,6.325,6.34,62991.0
2019-06-13,6.38,6.43,6.315,6.32,67102.0
2019-06-14,6.335,6.545,6.335,6.525,127255.0
2019-06-17,6.525,6.535,6.385,6.405,68351.0
2019-06-18,6.44,6.49,6.38,6.39,83951.0
2019-06-19,6.4,6.44,6.4,6.425,65789.0
2019-06-20,6.445,6.47,6.415,6.44,135005.0
2019-06-21,6.42,6.44,6.325,6.335,48479.0
2019-06-24,6.345,6.355,6.24,6.24,62786.0
2019-06-25,6.255,6.335,6.12,6.14,112973.0
2019-06-26,6.155,6.18,6.125,6.13,56279.0
2019-06-27,6.135,6.15,6.055,6.065,47611.0
2019-06-28,6.085,6.085,6.015,6.055,78243.0
2019-07-02,6.065,6.135,6.055,6.12,88684.0
2019-07-03,6.095,6.12,6.065,6.1,45038.0
2019-07-04,6.095,6.14,6.085,6.1,36063.0
2019-07-05,6.12,6.12,6.03,6.055,119920.0
2019-07-08,6.06,6.075,6.01,6.02,80671.0
2019-07-09,6.04,6.04,5.95,6.0,152823.0
2019-07-10,6.045,6.16,6.015,6.06,234827.0
2019-07-11,6.065,6.115,6.02,6.02,100035.0
2019-07-12,6.035,6.09,6.02,6.045,111070.0
2019-07-15,6.05,6.075,5.885,5.9,153423.0
2019-07-16,5.915,5.97,5.905,5.92,88759.0
2019-07-17,5.94,5.96,5.835,5.855,83748.0
2019-07-18,5.96,5.96,5.76,5.805,113582.0
2019-07-19,5.83,5.9,5.79,5.86,93483.0
2019-07-22,5.885,5.885,5.805,5.84,61994.0
2019-07-23,5.83,5.895,5.81,5.89,81783.0
2019-07-24,5.895,6.05,5.89,6.045,143337.0
2019-07-25,6.065,6.075,5.975,6.045,142486.0
2019-07-26,6.04,6.08,5.975,6.075,136561.0
2019-07-29,6.08,6.095,5.99,6.045,109085.0
2019-07-30,6.04,6.09,6.005,6.09,77027.0
2019-07-31,6.075,6.095,5.96,6.02,118779.0
2019-08-01,6.02,6.04,5.96,5.965,74829.0
2019-08-02,5.915,6.015,5.91,5.935,42899.0
2019-08-06,5.905,5.96,5.795,5.855,122889.0
2019-08-07,5.845,5.96,5.8,5.87,87892.0
2019-08-08,5.895,5.94,5.805,5.805,158996.0
2019-08-09,5.825,5.835,5.77,5.8,58330.0
2019-08-12,5.805,5.835,5.645,5.71,152067.0
2019-08-13,5.685,5.86,5.685,5.795,110773.0
2019-08-14,5.795,5.855,5.655,5.735,149986.0
2019-08-15,5.67,5.69,5.445,5.465,359062.0
2019-08-16,5.525,5.525,5.41,5.46,158968.0
2019-08-19,5.48,5.58,5.475,5.515,121732.0
2019-08-20,5.545,5.595,5.5,5.505,161626.0
2019-08-21,5.54,5.54,5.47,5.48,153669.0
2019-08-22,5.505,5.525,5.46,5.515,255493.0
2019-08-23,5.605,5.62,5.48,5.48,137805.0
2019-08-26,5.62,5.625,5.415,5.445,159132.0
2019-08-27,5.475,5.5,5.35,5.395,147719.0
2019-08-28,5.35,5.525,5.33,5.49,132332.0
2019-08-29,5.5,5.555,5.48,5.485,109546.0
2019-08-30,5.48,5.545,5.48,5.525,72310.0
2019-09-03,5.53,5.59,5.43,5.49,74722.0
2019-09-04,5.51,5.585,5.445,5.46,141040.0
2019-09-05,5.47,5.575,5.45,5.52,617088.0
2019-09-06,5.525,5.585,5.465,5.48,331653.0
2019-09-09,5.48,5.49,5.46,5.485,186029.0
2019-09-10,5.475,5.53,5.47,5.475,259571.0
2019-09-11,5.48,5.565,5.47,5.545,232965.0
2019-09-12,5.515,5.62,5.515,5.57,345857.0
2019-09-13,5.565,5.755,5.525,5.74,261015.0
2019-09-16,5.71,5.865,5.685,5.795,214008.0
2019-09-17,5.8,5.84,5.695,5.755,113450.0
2019-09-18,5.795,5.795,5.645,5.705,98209.0
2019-09-19,5.73,5.755,5.67,5.685,112383.0
2019-09-20,5.685,5.705,5.67,5.695,87720.0
2019-09-23,5.695,5.7,5.635,5.65,138369.0
2019-09-24,5.675,5.7,5.6,5.615,104264.0
2019-09-25,5.6,5.68,5.575,5.59,98752.0
2019-09-26,5.615,5.62,5.515,5.595,118279.0
2019-09-27,5.585,5.635,5.535,5.575,96226.0
2019-09-30,5.62,5.7,5.59,5.645,117930.0
2019-10-01,5.67,5.68,5.49,5.525,193304.0
2019-10-02,5.57,5.57,5.43,5.48,534845.0
2019-10-03,5.455,5.485,5.415,5.47,334341.0
2019-10-04,5.485,5.66,5.48,5.58,184276.0
2019-10-07,5.6,5.6,5.5,5.575,90943.0
2019-10-08,5.69,5.69,5.58,5.64,216508.0
2019-10-09,5.705,5.8,5.645,5.7,227977.0
2019-10-10,5.71,5.76,5.655,5.76,134802.0
2019-10-11,5.79,5.83,5.74,5.74,162334.0
2019-10-15,5.83,5.84,5.76,5.81,138423.0
2019-10-16,5.88,5.88,5.755,5.805,126188.0
2019-10-17,5.81,5.815,5.75,5.805,133426.0
2019-10-18,5.81,5.845,5.74,5.745,316898.0
2019-10-21,5.73,5.86,5.715,5.76,300455.0
2019-10-22,5.795,5.83,5.745,5.75,137036.0
2019-10-23,5.735,5.8,5.7,5.73,129802.0
2019-10-24,5.745,5.75,5.655,5.685,170553.0
2019-10-25,5.73,5.73,5.67,5.71,63534.0
2019-10-28,5.73,5.75,5.675,5.74,88543.0
2019-10-29,5.735,5.74,5.64,5.685,148814.0
2019-10-30,5.725,5.795,5.7,5.77,164927.0
2019-10-31,5.79,5.81,5.73,5.755,92459.0
2019-11-01,5.77,5.86,5.765,5.82,111860.0
2019-11-04,5.86,5.9,5.8,5.885,154185.0
2019-11-05,5.89,5.985,5.88,5.985,144136.0
2019-11-06,6.025,6.045,5.91,6.045,177405.0
2019-11-07,6.045,6.105,6.045,6.06,172778.0
2019-11-08,6.125,6.15,5.9,6.125,299954.0
2019-11-11,6.15,6.43,6.145,6.385,307482.0
2019-11-12,6.415,6.435,6.335,6.39,131981.0
2019-11-13,6.365,6.43,6.265,6.325,227317.0
2019-11-14,6.33,6.345,6.255,6.26,212595.0
2019-11-15,6.27,6.33,6.255,6.285,209247.0
2019-11-18,6.3,6.31,6.19,6.21,198323.0
2019-11-19,6.285,6.29,6.175,6.215,166644.0
2019-11-20,6.24,6.25,6.16,6.165,219281.0
2019-11-21,6.145,6.165,6.06,6.15,286705.0
2019-11-22,6.17,6.295,6.17,6.195,192486.0
2019-11-25,6.24,6.32,6.24,6.285,180856.0
2019-11-26,6.295,6.32,6.24,6.265,190360.0
2019-11-27,6.295,6.315,6.26,6.295,100322.0
2019-11-28,6.29,6.32,6.255,6.32,56192.0
2019-11-29,6.285,6.285,6.225,6.25,84079.0
2019-12-02,6.255,6.255,6.17,6.205,97812.0
2019-12-03,6.19,6.2,6.055,6.14,167241.0
2019-12-04,6.13,6.18,6.095,6.14,100524.0
2019-12-05,6.13,6.255,6.11,6.2,133028.0
2019-12-06,6.225,6.285,6.165,6.19,84416.0
2019-12-09,6.21,6.225,6.14,6.17,111567.0
2019-12-10,6.19,6.225,6.15,6.165,231095.0
2019-12-11,6.16,6.24,6.145,6.17,172729.0
2019-12-12,6.19,6.305,6.17,6.255,240062.0
2019-12-13,6.205,6.295,6.17,6.25,100469.0
2019-12-16,6.265,6.29,6.245,6.26,138132.0
2019-12-17,6.29,6.32,6.265,6.295,161787.0
2019-12-18,6.285,6.32,6.275,6.275,134529.0
2019-12-19,6.31,6.41,6.305,6.395,419450.0
2019-12-20,6.405,6.45,6.38,6.395,249976.0
2019-12-23,6.425,6.445,6.385,6.405,131188.0
2019-12-24,6.41,6.43,6.41,6.41,114250.0
2019-12-27,6.43,6.455,6.405,6.445,75923.0
2019-12-30,6.43,6.48,6.425,6.465,105027.0
2019-12-31,6.455,6.555,6.45,6.54,132597.0
2020-01-02,6.56,6.605,6.54,6.595,116636.0
2020-01-03,6.575,6.655,6.525,6.65,151026.0
2020-01-06,6.645,6.73,6.59,6.69,382046.0
2020-01-07,6.695,6.875,6.695,6.855,373511.0
2020-01-08,6.855,6.91,6.81,6.835,270082.0
2020-01-09,6.845,6.95,6.825,6.87,272092.0
2020-01-10,6.89,6.935,6.825,6.93,382024.0
2020-01-13,6.95,6.98,6.91,6.97,131405.0
2020-01-14,6.975,6.99,6.915,6.94,135394.0
2020-01-15,6.94,6.975,6.92,6.935,179037.0
2020-01-16,6.93,7.045,6.93,7.01,188107.0
2020-01-17,7.02,7.025,6.99,7.01,186025.0
2020-01-20,7.01,7.045,7.0,7.02,131330.0
2020-01-21,6.98,7.15,6.98,7.135,350615.0
2020-01-22,7.16,7.21,7.075,7.195,479765.0
2020-01-23,7.2,7.315,7.085,7.27,312054.0
2020-01-24,7.265,7.36,7.26,7.315,240945.0
2020-01-27,7.255,7.255,7.055,7.075,380989.0
2020-01-28,7.035,7.195,7.035,7.1,423663.0
2020-01-29,7.125,7.145,7.05,7.1,240048.0
2020-01-30,7.065,7.11,6.98,7.06,237753.0
2020-01-31,7.035,7.06,6.825,6.925,522165.0
2020-02-03,6.88,7.105,6.88,7.075,299108.0
2020-02-04,7.075,7.095,7.02,7.035,194305.0
2020-02-05,7.07,7.11,7.03,7.045,375104.0
2020-02-06,7.075,7.195,7.045,7.17,276642.0
2020-02-07,7.12,7.195,7.095,7.16,218798.0
2020-02-10,7.155,7.205,7.095,7.135,117909.0
2020-02-11,7.16,7.26,7.155,7.225,135539.0
2020-02-12,7.275,7.315,7.24,7.25,163109.0
2020-02-13,7.265,7.265,7.225,7.245,142834.0
2020-02-14,7.23,7.27,7.2,7.255,168424.0
2020-02-18,7.26,7.27,7.095,7.19,156673.0
2020-02-19,7.175,7.265,7.175,7.245,154942.0
2020-02-20,7.245,7.305,7.22,7.285,157357.0
2020-02-21,7.265,7.29,7.22,7.25,192780.0
2020-02-24,6.275,7.005,6.275,6.895,436787.0
2020-02-25,6.8,6.975,6.705,6.76,191369.0
2020-02-26,6.615,6.815,6.615,6.685,177716.0
2020-02-27,6.58,6.895,6.37,6.59,174758.0
2020-02-28,6.29,6.425,5.905,6.035,412276.0
2020-03-02,6.48,6.535,6.075,6.38,200497.0
2020-03-03,6.53,6.53,6.21,6.265,216486.0
2020-03-04,6.33,6.34,6.21,6.295,132708.0
2020-03-05,6.245,6.245,5.91,5.93,184276.0
2020-03-06,5.835,5.875,5.695,5.775,142417.0
2020-03-09,5.575,5.58,5.165,5.165,357712.0
2020-03-10,5.38,5.475,5.09,5.35,196308.0
2020-03-11,5.335,5.34,5.005,5.005,261290.0
2020-03-12,4.475,4.725,4.19,4.325,364338.0
2020-03-13,4.485,5.015,4.355,4.88,396305.0
2020-03-16,4.025,4.495,4.0,4.06,286124.0
2020-03-17,4.06,4.2,3.755,3.855,205083.0
2020-03-18,3.77,3.79,2.785,2.87,445744.0
2020-03-19,3.2,4.19,2.68,3.17,569863.0
2020-03-20,3.35,3.35,2.93,2.995,610513.0
2020-03-23,2.925,3.1,2.665,2.82,413784.0
2020-03-24,3.15,3.15,2.835,2.94,342195.0
2020-03-25,2.99,3.465,2.96,3.3,417121.0
2020-03-26,3.335,3.705,3.295,3.68,462770.0
2020-03-27,3.655,3.82,3.34,3.745,340356.0
2020-03-30,3.81,3.835,3.47,3.62,269338.0
2020-03-31,3.7,4.02,3.645,3.77,307052.0
2020-04-01,3.575,3.605,3.325,3.43,339421.0
2020-04-02,3.49,3.555,3.375,3.395,158523.0
2020-04-03,3.46,3.46,3.155,3.2,236469.0
2020-04-06,3.315,3.375,3.245,3.315,374757.0
2020-04-07,3.53,3.865,3.46,3.57,654532.0
2020-04-08,3.69,4.12,3.605,4.04,408904.0
2020-04-09,4.22,4.585,4.11,4.165,359336.0
2020-04-13,4.12,4.12,3.81,3.945,291982.0
2020-04-14,4.065,4.17,3.96,3.98,252863.0
2020-04-15,3.92,3.955,3.765,3.775,291747.0
2020-04-16,3.85,3.91,3.745,3.865,171658.0
2020-04-17,4.02,4.115,3.93,4.035,302567.0
2020-04-20,4.035,4.19,3.945,4.135,204390.0
2020-04-21,4.145,4.21,4.065,4.15,297052.0
2020-04-22,4.18,4.18,4.095,4.18,188202.0
2020-04-23,4.18,4.405,4.18,4.37,301222.0
2020-04-24,4.535,4.685,4.395,4.6,348809.0
2020-04-27,4.67,4.75,4.58,4.61,356178.0
2020-04-28,4.7,5.22,4.64,5.185,545617.0
2020-04-29,5.425,5.605,5.23,5.565,297437.0
2020-04-30,5.575,5.58,5.17,5.19,480637.0
2020-05-01,4.965,5.225,4.945,5.19,427117.0
2020-05-04,5.085,5.145,4.96,5.125,180752.0
2020-05-05,5.19,5.19,4.96,4.985,149550.0
2020-05-06,4.965,5.04,4.845,4.965,102869.0
2020-05-07,4.97,5.11,4.93,4.975,110464.0
2020-05-08,5.095,5.13,4.925,4.975,116566.0
2020-05-11,5.02,5.115,4.97,5.055,142643.0
2020-05-12,5.075,5.08,4.9,4.92,98921.0
2020-05-13,4.925,4.925,4.61,4.63,213657.0
2020-05-14,4.58,4.775,4.36,4.68,327630.0
2020-05-15,4.635,4.845,4.555,4.66,137055.0
2020-05-19,5.015,5.095,4.92,5.015,289330.0
2020-05-20,5.17,5.17,5.0,5.145,146163.0
2020-05-21,5.165,5.19,5.085,5.115,138465.0
2020-05-22,5.125,5.175,5.025,5.11,124771.0
2020-05-25,5.16,5.23,5.105,5.22,191774.0
2020-05-26,5.265,5.495,5.22,5.425,290004.0
2020-05-27,5.53,5.615,5.42,5.58,280107.0
2020-05-28,5.69,5.69,5.46,5.495,142452.0
2020-05-29,5.465,5.585,5.325,5.47,219198.0
2020-06-01,5.47,5.62,5.43,5.505,176366.0
2020-06-02,5.57,5.655,5.555,5.62,219845.0
2020-06-03,5.665,5.85,5.655,5.745,223680.0
2020-06-04,5.76,5.86,5.695,5.835,151508.0
2020-06-05,5.885,6.055,5.765,5.835,237148.0
2020-06-08,5.77,6.015,5.77,5.88,159911.0
2020-06-09,5.845,5.865,5.655,5.815,129572.0
2020-06-10,5.855,5.86,5.57,5.695,146591.0
2020-06-11,5.52,5.53,5.295,5.395,136414.0
2020-06-12,5.515,5.635,5.475,5.58,105638.0
2020-06-15,5.36,5.63,5.3,5.54,133418.0
2020-06-16,5.78,5.785,5.515,5.605,199144.0
2020-06-17,5.605,5.75,5.605,5.635,112226.0
2020-06-18,5.605,5.745,5.605,5.67,47694.0
2020-06-19,5.785,5.785,5.47,5.525,257607.0
2020-06-22,5.49,5.625,5.42,5.565,58567.0
2020-06-23,5.68,5.76,5.585,5.73,64550.0
2020-06-24,5.69,5.69,5.405,5.58,87777.0
2020-06-25,5.52,5.595,5.44,5.55,54058.0
2020-06-26,5.52,5.525,5.345,5.42,140130.0
2020-06-29,5.515,5.55,5.375,5.45,48365.0
2020-06-30,5.37,5.63,5.365,5.605,76950.0
2020-07-02,5.595,5.77,5.395,5.4,159431.0
2020-07-03,5.405,5.49,5.34,5.49,42729.0
2020-07-06,5.49,5.55,5.425,5.475,60489.0
2020-07-07,5.475,5.475,5.31,5.31,111479.0
2020-07-08,5.34,5.525,5.34,5.515,191696.0
2020-07-09,5.46,5.55,5.34,5.41,56545.0
2020-07-10,5.41,5.505,5.37,5.405,44673.0
2020-07-13,5.525,5.525,5.335,5.39,177549.0
2020-07-14,5.52,5.77,5.46,5.77,282288.0
2020-07-15,5.845,6.025,5.79,5.975,180625.0
2020-07-16,5.94,6.105,5.93,6.015,122470.0
2020-07-17,5.965,6.16,5.965,6.05,79916.0
2020-07-20,6.08,6.14,5.94,6.08,65083.0
2020-07-21,6.09,6.17,6.01,6.07,104643.0
2020-07-22,6.085,6.11,6.005,6.075,57407.0
2020-07-23,6.055,6.11,5.94,6.04,82743.0
2020-07-24,5.99,6.005,5.9,5.965,72197.0
2020-07-27,5.965,6.225,5.875,6.175,153713.0
2020-07-28,6.24,6.385,6.18,6.24,225131.0
2020-07-29,6.335,6.365,6.205,6.205,118762.0
2020-07-30,6.195,6.285,6.16,6.22,103732.0
2020-07-31,6.19,6.24,6.055,6.11,127176.0
2020-08-04,6.16,6.195,5.96,6.02,156176.0
2020-08-05,6.105,6.15,6.03,6.15,57694.0
2020-08-06,6.155,6.245,6.045,6.07,95095.0
2020-08-07,6.08,6.16,5.995,6.105,57301.0
2020-08-10,6.145,6.235,6.085,6.145,73943.0
2020-08-11,6.255,6.255,6.125,6.175,48754.0
2020-08-12,6.155,6.24,6.085,6.18,59341.0
2020-08-13,6.14,6.22,6.075,6.13,81392.0
2020-08-14,6.255,6.73,6.18,6.42,282199.0
2020-08-17,6.725,6.725,6.47,6.47,133318.0
2020-08-18,6.55,6.55,6.3,6.315,149948.0
2020-08-19,6.32,6.375,6.275,6.315,138471.0
2020-08-20,6.29,6.465,6.29,6.365,228097.0
2020-08-21,6.375,6.435,6.34,6.41,84762.0
2020-08-24,6.49,6.57,6.47,6.535,146435.0
2020-08-25,6.565,6.65,6.4,6.53,94048.0
2020-08-26,6.55,6.56,6.345,6.505,100220.0
2020-08-27,6.48,6.52,6.355,6.415,88285.0
2020-08-28,6.42,6.48,6.37,6.43,87206.0
2020-08-31,6.46,6.46,6.215,6.215,129389.0
2020-09-01,6.21,6.5,6.125,6.425,267518.0
2020-09-02,6.46,6.515,6.385,6.445,160144.0
2020-09-03,6.445,6.5,6.225,6.285,217045.0
2020-09-04,6.255,6.325,6.095,6.225,152545.0
2020-09-08,6.165,6.33,6.015,6.195,247814.0
2020-09-09,6.225,6.255,6.16,6.225,109242.0
2020-09-10,6.225,6.33,6.045,6.085,199919.0
2020-09-11,6.175,6.175,6.075,6.125,68128.0
2020-09-14,6.215,6.27,6.155,6.225,71299.0
2020-09-15,6.22,6.25,6.1,6.175,178682.0
2020-09-16,6.175,6.3,6.105,6.215,105496.0
2020-09-17,6.165,6.27,6.075,6.22,82916.0
2020-09-18,6.18,6.275,6.135,6.145,42946.0
2020-09-21,6.1,6.1,6.015,6.04,221219.0
2020-09-22,6.125,6.125,6.015,6.04,89975.0
2020-09-23,6.06,6.135,5.82,5.84,109622.0
2020-09-24,5.745,6.12,5.715,6.095,252417.0
2020-09-25,6.075,6.215,6.045,6.15,109397.0
2020-09-28,6.24,6.295,6.115,6.12,122477.0
2020-09-29,6.085,6.25,6.085,6.235,127407.0
2020-09-30,6.165,6.25,6.105,6.145,77362.0
2020-10-01,6.12,6.205,6.085,6.12,78099.0
2020-10-02,6.015,6.22,5.985,6.165,153335.0
2020-10-05,6.22,6.275,6.21,6.225,288754.0
2020-10-06,6.285,6.285,6.13,6.13,209007.0
2020-10-07,6.215,6.53,6.13,6.4,313839.0
2020-10-08,6.54,6.565,6.44,6.55,249936.0
2020-10-09,6.57,6.57,6.42,6.47,136325.0
2020-10-13,6.415,6.515,6.37,6.48,144107.0
2020-10-14,6.51,6.51,6.345,6.375,89872.0
2020-10-15,6.315,6.49,6.285,6.36,72173.0
2020-10-16,6.375,6.405,6.28,6.33,117459.0
2020-10-19,6.34,6.43,6.325,6.325,74961.0
2020-10-20,6.34,6.365,6.275,6.325,137848.0
2020-10-21,6.315,6.37,6.27,6.345,121334.0
2020-10-22,6.365,6.475,6.345,6.445,110338.0
2020-10-23,6.5,6.5,6.365,6.365,170359.0
2020-10-26,6.43,6.455,6.185,6.235,287410.0
2020-10-27,6.225,6.36,6.135,6.265,163603.0
2020-10-28,6.165,6.265,5.925,5.925,265726.0
2020-10-29,5.955,6.06,5.82,6.005,224956.0
2020-10-30,6.075,6.165,5.6,5.68,439662.0
2020-11-02,5.805,5.95,5.715,5.9,315887.0
2020-11-03,6.04,6.165,5.93,5.93,220847.0
2020-11-04,5.92,6.165,5.885,6.06,394446.0
2020-11-05,6.13,6.145,6.02,6.105,198003.0
2020-11-06,6.085,6.165,5.96,6.035,189456.0
2020-11-09,6.27,6.385,6.21,6.245,223697.0
2020-11-10,6.415,6.415,6.225,6.36,209959.0
2020-11-11,6.385,6.42,6.175,6.185,291572.0
2020-11-12,6.185,6.185,6.03,6.055,181810.0
2020-11-13,6.105,6.325,6.105,6.3,260150.0
2020-11-16,6.31,6.535,6.285,6.45,299426.0
2020-11-17,6.415,6.485,6.335,6.34,323768.0
2020-11-18,6.375,6.545,6.345,6.44,293300.0
2020-11-19,6.49,6.51,6.405,6.485,222014.0
2020-11-20,6.485,6.53,6.365,6.5,126428.0
2020-11-23,6.535,6.56,6.45,6.51,498495.0
2020-11-24,6.52,6.815,6.52,6.775,304703.0
2020-11-25,6.735,6.75,6.615,6.7,130216.0
2020-11-26,6.655,6.725,6.63,6.725,84554.0
2020-11-27,6.72,6.78,6.675,6.695,123416.0
2020-11-30,6.655,6.7,6.505,6.59,138143.0
2020-12-01,6.69,6.7,6.505,6.515,193397.0
2020-12-02,6.535,6.56,6.45,6.52,121420.0
2020-12-03,6.53,6.615,6.515,6.565,135495.0
2020-12-04,6.515,6.595,6.48,6.555,127093.0
2020-12-07,6.51,6.535,6.44,6.465,144257.0
2020-12-08,6.45,6.61,6.44,6.565,185640.0
2020-12-09,6.595,6.64,6.49,6.515,177113.0
2020-12-10,6.49,6.56,6.44,6.51,262781.0
2020-12-11,6.495,6.535,6.44,6.465,133196.0
2020-12-14,6.545,6.595,6.48,6.505,181937.0
2020-12-15,6.495,6.6,6.485,6.57,168488.0
2020-12-16,6.61,6.615,6.53,6.555,180291.0
2020-12-17,6.675,6.675,6.53,6.54,108661.0
2020-12-18,6.56,6.575,6.45,6.465,160500.0
2020-12-21,6.425,6.425,6.285,6.34,249414.0
2020-12-22,6.38,6.435,6.27,6.365,249680.0
2020-12-23,6.385,6.595,6.33,6.505,361865.0
2020-12-24,6.535,6.555,6.44,6.53,200036.0
2020-12-29,6.615,6.615,6.515,6.595,284411.0
2020-12-30,6.595,6.705,6.565,6.65,216959.0
2020-12-31,6.64,6.64,6.555,6.555,188416.0
2021-01-04,6.595,6.8,6.575,6.725,360755.0
2021-01-05,6.785,6.945,6.775,6.79,275130.0
2021-01-06,6.865,7.085,6.815,6.935,274373.0
2021-01-07,7.055,7.055,6.935,6.995,319967.0
2021-01-08,7.07,7.095,6.895,6.99,358946.0
2021-01-11,7.14,7.195,6.98,7.07,307575.0
2021-01-12,7.115,7.26,7.085,7.18,290797.0
2021-01-13,7.165,7.165,7.035,7.07,213134.0
2021-01-14,7.085,7.205,6.92,7.02,480264.0
2021-01-15,7.015,7.055,6.815,6.915,338889.0
2021-01-18,6.945,6.99,6.81,6.98,176701.0
2021-01-19,6.97,7.045,6.89,6.965,195120.0
2021-01-20,6.965,7.025,6.91,6.995,155640.0
2021-01-21,7.0,7.025,6.885,6.935,235926.0
2021-01-22,6.94,6.94,6.845,6.88,181105.0
2021-01-25,6.815,6.945,6.81,6.935,343678.0
2021-01-26,6.94,7.025,6.92,7.005,362745.0
2021-01-27,6.995,7.0,6.825,6.845,271283.0
2021-01-28,6.89,7.055,6.825,6.84,304132.0
2021-01-29,6.81,6.84,6.595,6.69,532673.0
2021-02-01,6.86,6.91,6.675,6.87,272065.0
2021-02-02,6.845,6.91,6.785,6.86,220953.0
2021-02-03,6.89,6.9,6.79,6.895,172160.0
2021-02-04,6.9,6.975,6.885,6.885,157602.0
2021-02-05,6.91,6.96,6.88,6.885,92862.0
2021-02-08,6.91,7.025,6.87,6.87,348707.0
2021-02-09,6.83,6.865,6.76,6.78,286477.0
2021-02-10,6.785,6.87,6.675,6.76,293367.0
2021-02-11,6.755,6.825,6.68,6.69,266112.0
2021-02-12,6.69,6.745,6.675,6.725,144086.0
2021-02-16,6.765,6.78,6.695,6.72,255834.0
2021-02-17,6.745,6.765,6.655,6.675,247400.0
2021-02-18,6.675,6.72,6.56,6.595,210475.0
2021-02-19,6.63,6.665,6.56,6.6,225010.0
2021-02-22,6.59,6.735,6.59,6.705,274290.0
2021-02-23,6.71,6.71,6.485,6.53,299595.0
2021-02-24,6.54,6.655,6.52,6.575,243210.0
2021-02-25,6.615,6.705,6.53,6.54,306268.0
2021-02-26,6.51,6.6,6.44,6.565,231877.0
2021-03-01,6.625,6.675,6.52,6.52,226692.0
2021-03-02,6.56,6.62,6.41,6.43,315262.0
2021-03-03,6.455,6.555,6.275,6.285,329311.0
2021-03-04,6.295,6.315,6.135,6.21,369120.0
2021-03-05,6.235,6.285,6.055,6.235,367034.0
2021-03-08,6.235,6.475,6.19,6.42,290267.0
2021-03-09,6.48,6.63,6.44,6.61,210800.0
2021-03-10,6.695,6.695,6.555,6.59,201460.0
2021-03-11,6.655,6.755,6.59,6.725,180172.0
2021-03-12,6.63,6.78,6.63,6.755,215810.0
2021-03-15,6.765,6.83,6.63,6.645,287518.0
2021-03-16,6.72,6.775,6.645,6.68,142307.0
2021-03-17,6.71,6.73,6.645,6.68,142478.0
2021-03-18,6.59,6.665,6.555,6.585,430557.0
2021-03-19,6.56,6.565,6.23,6.325,739505.0
2021-03-22,6.27,6.29,6.11,6.275,503231.0
2021-03-23,6.26,6.3,6.14,6.18,398607.0
2021-03-24,6.19,6.26,6.15,6.185,301687.0
2021-03-25,6.18,6.195,6.055,6.14,494309.0
2021-03-26,6.14,6.235,6.135,6.205,401673.0
2021-03-29,6.295,6.33,6.14,6.215,356840.0
2021-03-30,6.29,6.335,6.215,6.265,394030.0
2021-03-31,6.265,6.335,6.185,6.245,424918.0
2021-04-01,6.265,6.355,6.235,6.34,311293.0
2021-04-05,6.365,6.39,6.22,6.345,234194.0
2021-04-06,6.345,6.46,6.32,6.43,256447.0
2021-04-07,6.455,6.485,6.415,6.435,148855.0
2021-04-08,6.485,6.54,6.445,6.535,233950.0
2021-04-09,6.525,6.61,6.515,6.585,178730.0
2021-04-12,6.615,6.71,6.58,6.655,188807.0
2021-04-13,6.73,6.73,6.585,6.63,236909.0
2021-04-14,6.69,6.735,6.585,6.615,137513.0
2021-04-15,6.64,6.705,6.59,6.665,154692.0
2021-04-16,6.675,6.735,6.635,6.655,253475.0
2021-04-19,6.64,6.725,6.64,6.705,187717.0
2021-04-20,6.69,6.725,6.61,6.65,167134.0
2021-04-21,6.63,6.7,6.58,6.7,125186.0
2021-04-22,6.685,6.705,6.635,6.675,157112.0
2021-04-23,6.675,6.775,6.66,6.775,220465.0
2021-04-26,6.775,6.815,6.75,6.765,125331.0
2021-04-27,6.835,6.835,6.59,6.69,437822.0
2021-04-28,6.705,6.73,6.66,6.715,219103.0
2021-04-29,6.755,6.79,6.705,6.76,348371.0
2021-04-30,6.785,6.84,6.755,6.835,348103.0
2021-05-03,6.865,6.91,6.805,6.855,177347.0
2021-05-04,6.85,6.86,6.755,6.8,206970.0
2021-05-05,6.835,6.89,6.78,6.865,201891.0
2021-05-06,6.925,6.935,6.785,6.89,166088.0
2021-05-07,6.905,6.955,6.86,6.89,207804.0
2021-05-10,6.905,6.95,6.81,6.85,183498.0
2021-05-11,6.83,6.86,6.635,6.65,454866.0
2021-05-12,6.63,6.685,6.49,6.525,332178.0
2021-05-13,6.515,6.605,6.515,6.58,212906.0
2021-05-14,6.615,6.755,6.565,6.735,373760.0
2021-05-17,6.725,6.8,6.66,6.78,221822.0
2021-05-18,6.78,6.795,6.68,6.78,172837.0
2021-05-19,6.705,6.8,6.65,6.78,263924.0
2021-05-20,6.78,6.82,6.69,6.75,139809.0
2021-05-21,6.74,6.775,6.68,6.71,184820.0
2021-05-25,6.74,6.76,6.65,6.705,148094.0
2021-05-26,6.705,6.71,6.645,6.665,157220.0
2021-05-27,6.68,6.74,6.665,6.68,176605.0
2021-05-28,6.685,6.73,6.64,6.645,231777.0
2021-05-31,6.68,6.735,6.65,6.695,161712.0
2021-06-01,6.705,6.785,6.705,6.76,270761.0
2021-06-02,6.775,6.785,6.695,6.73,150567.0
2021-06-03,6.71,6.77,6.695,6.735,167594.0
2021-06-04,6.76,6.785,6.71,6.77,154712.0
2021-06-07,6.78,6.795,6.725,6.73,234583.0
2021-06-08,6.74,6.76,6.68,6.74,114311.0
2021-06-09,6.755,6.77,6.695,6.71,155918.0
2021-06-10,6.735,6.77,6.685,6.69,127241.0
2021-06-11,6.74,6.75,6.68,6.705,69065.0
2021-06-14,6.73,6.78,6.695,6.77,185208.0
2021-06-15,6.775,6.875,6.775,6.795,238471.0
2021-06-16,6.775,6.84,6.745,6.775,144821.0
2021-06-17,6.75,6.805,6.74,6.75,142615.0
2021-06-18,6.715,6.775,6.68,6.68,164722.0
2021-06-21,6.74,6.76,6.695,6.755,105947.0
2021-06-22,6.77,6.82,6.74,6.81,192826.0
2021-06-23,6.84,6.9,6.8,6.865,170568.0
2021-06-24,6.87,7.055,6.87,6.96,348021.0
2021-06-25,7.01,7.015,6.885,6.89,124390.0
2021-06-28,6.955,6.955,6.82,6.855,149668.0
2021-06-29,6.87,6.915,6.85,6.87,151468.0
2021-06-30,6.87,6.965,6.84,6.955,138880.0
2021-07-02,6.955,7.03,6.935,6.945,109696.0
2021-07-05,7.015,7.015,6.915,6.99,64250.0
2021-07-06,6.99,7.005,6.89,6.925,135534.0
2021-07-07,6.92,6.96,6.885,6.92,142703.0
2021-07-08,6.875,6.9,6.81,6.885,124364.0
2021-07-09,6.96,6.965,6.865,6.89,130402.0
2021-07-12,6.865,6.9,6.785,6.81,139073.0
2021-07-13,6.865,7.025,6.78,6.99,396296.0
2021-07-14,7.01,7.03,6.955,6.965,282053.0
2021-07-15,6.965,6.99,6.895,6.9,120724.0
2021-07-16,6.92,7.01,6.9,6.965,248677.0
2021-07-19,6.92,6.92,6.76,6.785,361360.0
2021-07-20,6.84,6.92,6.775,6.84,361164.0
2021-07-21,6.935,7.06,6.855,6.98,464626.0
2021-07-22,7.01,7.015,6.915,6.965,146507.0
2021-07-23,7.005,7.035,6.965,6.985,173273.0
2021-07-26,7.01,7.025,6.965,7.0,101858.0
2021-07-27,7.0,7.005,6.9,6.925,140364.0
2021-07-28,6.955,6.98,6.89,6.935,104269.0
2021-07-29,6.96,7.04,6.94,7.03,160306.0
2021-07-30,7.055,7.105,6.99,7.08,182129.0
2021-08-03,7.12,7.12,7.0,7.0,114586.0
2021-08-04,7.0,7.025,6.94,6.965,136751.0
2021-08-05,6.97,7.05,6.96,7.005,97602.0
2021-08-06,7.01,7.06,6.98,7.015,123271.0
2021-08-09,7.06,7.115,7.02,7.07,159793.0
2021-08-10,7.085,7.125,7.04,7.095,151746.0
2021-08-11,7.1,7.245,7.095,7.195,228863.0
2021-08-12,7.22,7.22,6.965,7.035,618920.0
2021-08-13,7.03,7.035,6.71,6.875,742212.0
2021-08-16,6.89,6.895,6.71,6.75,600049.0
2021-08-17,6.735,6.75,6.71,6.715,338562.0
2021-08-18,6.735,6.74,6.71,6.725,215542.0
2021-08-19,6.71,6.82,6.555,6.58,553887.0
2021-08-20,6.595,6.705,6.495,6.685,305358.0
2021-08-23,6.725,6.735,6.67,6.73,210703.0
2021-08-24,6.735,6.735,6.645,6.685,427576.0
2021-08-25,6.685,6.84,6.685,6.75,279157.0
2021-08-26,6.75,6.81,6.695,6.8,253004.0
2021-08-27,6.81,6.82,6.725,6.77,251888.0
2021-08-30,6.765,6.815,6.73,6.795,234321.0
2021-08-31,6.81,6.835,6.77,6.8,147277.0
2021-09-01,6.82,6.835,6.76,6.815,146614.0
2021-09-02,6.84,6.845,6.775,6.79,178776.0
2021-09-03,6.795,6.83,6.75,6.78,282027.0
2021-09-07,6.8,6.84,6.78,6.815,162455.0
2021-09-08,6.815,6.84,6.765,6.79,214340.0
2021-09-09,6.775,6.845,6.775,6.78,213851.0
2021-09-10,6.82,6.835,6.77,6.795,205546.0
2021-09-13,6.84,6.855,6.775,6.845,181497.0
2021-09-14,6.845,6.925,6.815,6.84,242647.0
2021-09-15,6.855,6.895,6.835,6.86,212512.0
2021-09-16,6.845,6.915,6.84,6.895,121451.0
2021-09-17,6.905,6.905,6.83,6.86,193740.0
2021-09-20,6.775,6.845,6.715,6.835,366021.0
2021-09-21,6.875,6.905,6.82,6.84,171521.0
2021-09-22,6.815,6.9,6.8,6.865,287368.0
2021-09-23,6.845,6.945,6.845,6.895,277986.0
2021-09-24,6.88,6.97,6.845,6.93,285364.0
2021-09-27,6.965,7.03,6.95,6.98,389832.0
2021-09-28,6.96,7.025,6.865,6.88,223006.0
2021-09-29,6.88,6.93,6.84,6.865,199833.0
2021-09-30,6.945,6.945,6.81,6.82,182066.0
2021-10-01,6.82,6.885,6.69,6.775,289124.0
2021-10-04,6.77,6.81,6.685,6.725,362407.0
2021-10-05,6.735,6.775,6.67,6.745,250837.0
2021-10-06,6.725,6.79,6.665,6.715,202090.0
2021-10-07,6.735,6.845,6.715,6.775,153838.0
2021-10-08,6.815,6.86,6.765,6.81,254661.0
2021-10-12,6.81,6.83,6.755,6.815,126776.0
2021-10-13,6.81,6.895,6.77,6.835,309651.0
2021-10-14,6.82,6.925,6.82,6.905,390642.0
2021-10-15,6.94,6.98,6.925,6.945,212119.0
2021-10-18,6.945,6.945,6.865,6.915,147620.0
2021-10-19,6.915,6.965,6.905,6.96,194170.0
2021-10-20,6.945,6.995,6.945,6.95,183324.0
2021-10-21,6.98,6.995,6.92,6.965,268442.0
2021-10-22,6.96,7.03,6.94,6.99,156802.0
2021-10-25,6.995,7.01,6.945,6.965,174814.0
2021-10-26,6.945,6.98,6.905,6.93,269177.0
2021-10-27,6.925,6.93,6.865,6.885,239486.0
2021-10-28,6.88,6.95,6.88,6.915,116617.0
2021-10-29,6.905,6.94,6.875,6.925,176038.0
2021-11-01,6.945,6.995,6.92,6.97,197451.0
2021-11-02,6.965,6.98,6.93,6.965,146562.0
2021-11-03,6.96,7.075,6.945,6.995,273401.0
2021-11-04,7.01,7.09,6.96,6.98,288108.0
2021-11-05,7.005,7.07,6.96,7.005,304958.0
2021-11-08,7.035,7.055,7.005,7.045,184148.0
2021-11-09,7.035,7.075,7.01,7.045,181361.0
2021-11-10,7.035,7.075,7.01,7.045,130637.0
2021-11-11,7.075,7.205,7.015,7.175,493305.0
2021-11-12,7.185,7.665,7.185,7.48,934529.0
2021-11-15,7.48,7.605,7.38,7.43,535595.0
2021-11-16,7.435,7.445,7.31,7.395,315773.0
2021-11-17,7.41,7.42,7.315,7.335,358926.0
2021-11-18,7.395,7.395,7.325,7.345,269582.0
2021-11-19,7.33,7.375,7.275,7.365,251060.0
2021-11-22,7.185,7.44,7.185,7.415,320597.0
2021-11-23,7.415,7.445,7.34,7.355,219566.0
2021-11-24,7.345,7.385,7.28,7.315,266005.0
2021-11-25,7.315,7.34,7.2,7.225,221567.0
2021-11-26,7.115,7.125,6.975,7.105,618976.0
2021-11-29,7.105,7.18,7.095,7.125,226846.0
2021-11-30,7.1,7.1,6.9,6.945,405166.0
2021-12-01,7.005,7.06,6.865,6.88,330135.0
2021-12-02,6.94,6.98,6.86,6.915,210959.0
2021-12-03,6.865,6.915,6.78,6.815,463722.0
2021-12-06,6.86,6.98,6.775,6.965,390896.0
2021-12-07,7.1,7.135,7.02,7.075,320523.0
2021-12-08,7.155,7.155,7.02,7.045,209776.0
2021-12-09,7.015,7.04,6.915,6.945,226826.0
2021-12-10,6.98,6.995,6.92,6.945,151542.0
2021-12-13,6.955,6.965,6.855,6.865,254096.0
2021-12-14,6.845,6.905,6.83,6.84,197652.0
2021-12-15,6.83,6.915,6.735,6.84,447535.0
2021-12-16,6.865,6.96,6.845,6.935,360952.0
2021-12-17,6.98,7.005,6.86,6.985,329242.0
2021-12-20,6.86,6.96,6.76,6.81,218978.0
2021-12-21,6.83,6.915,6.83,6.865,160762.0
2021-12-22,6.855,6.915,6.83,6.905,170143.0
2021-12-23,6.935,7.015,6.88,6.98,178240.0
2021-12-24,7.035,7.045,6.98,7.0,65013.0
2021-12-29,6.945,7.015,6.945,6.975,223100.0
2021-12-30,6.98,7.005,6.955,6.995,146001.0
2021-12-31,6.975,6.995,6.935,6.975,125752.0
2022-01-04,7.015,7.065,6.96,7.025,212281.0
2022-01-05,7.1,7.12,7.005,7.02,231042.0
2022-01-06,7.055,7.075,6.945,7.015,290728.0
2022-01-07,7.015,7.075,6.98,7.065,219911.0
2022-01-10,7.065,7.095,6.995,7.04,202004.0
2022-01-11,7.04,7.115,7.025,7.085,292778.0
2022-01-12,7.1,7.135,7.08,7.135,282181.0
2022-01-13,6.75,6.915,6.74,6.81,2183631.0
2022-01-14,6.795,6.88,6.795,6.835,712747.0
2022-01-17,6.835,6.895,6.815,6.845,331537.0
2022-01-18,6.845,6.845,6.755,6.81,690655.0
2022-01-19,6.815,6.845,6.755,6.79,437842.0
2022-01-20,6.81,6.835,6.76,6.76,334985.0
2022-01-21,6.75,6.78,6.67,6.715,575847.0
2022-01-24,6.675,6.7,6.515,6.68,623643.0
2022-01-25,6.65,6.71,6.53,6.63,530773.0
2022-01-26,6.66,6.695,6.52,6.52,618470.0
2022-01-27,6.555,6.635,6.515,6.535,454396.0
2022-01-28,6.54,6.575,6.455,6.515,474217.0
2022-01-31,6.495,6.69,6.495,6.675,567635.0
2022-02-01,6.71,6.8,6.695,6.8,460592.0
2022-02-02,6.82,6.84,6.75,6.79,467287.0
2022-02-03,6.78,6.82,6.715,6.75,474702.0
2022-02-04,6.73,6.8,6.72,6.755,261759.0
2022-02-07,6.78,6.835,6.69,6.715,463620.0
2022-02-08,6.7,6.75,6.655,6.715,350632.0
2022-02-09,6.74,6.77,6.7,6.74,332751.0
2022-02-10,6.74,6.81,6.7,6.76,337207.0
2022-02-11,6.78,6.79,6.69,6.7,392005.0
2022-02-14,6.7,6.74,6.68,6.735,306930.0
2022-02-15,6.74,6.79,6.73,6.77,186124.0
2022-02-16,6.75,6.78,6.73,6.775,156785.0
2022-02-17,6.755,6.775,6.67,6.68,274064.0
2022-02-18,6.68,6.715,6.635,6.67,316390.0
2022-02-22,6.7,6.7,6.52,6.61,449301.0
2022-02-23,6.61,6.63,6.555,6.57,271382.0
2022-02-24,6.495,6.575,6.39,6.555,568288.0
2022-02-25,6.66,6.885,6.655,6.855,876677.0
2022-02-28,6.845,7.045,6.795,6.935,567773.0
2022-03-01,6.94,7.045,6.925,6.975,650641.0
2022-03-02,7.04,7.155,6.98,7.015,371238.0
2022-03-03,7.08,7.08,6.945,7.015,302448.0
2022-03-04,6.995,7.065,6.92,7.055,415207.0
2022-03-07,7.08,7.11,6.885,7.005,750131.0
2022-03-08,7.03,7.06,6.91,7.01,380819.0
2022-03-09,7.05,7.12,7.015,7.105,339489.0
2022-03-10,7.09,7.155,7.09,7.145,320487.0
2022-03-11,7.16,7.23,7.125,7.215,301322.0
2022-03-14,7.23,7.25,6.91,6.95,324393.0
2022-03-15,6.93,7.03,6.92,6.99,226771.0
2022-03-16,7.015,7.135,7.015,7.11,189533.0
2022-03-17,7.125,7.175,7.09,7.16,249664.0
2022-03-18,7.125,7.31,7.125,7.29,356013.0
2022-03-21,7.26,7.3,7.11,7.12,243147.0
2022-03-22,7.155,7.165,7.12,7.135,205968.0
2022-03-23,7.125,7.155,7.08,7.105,199312.0
2022-03-24,7.135,7.14,7.065,7.08,118755.0
2022-03-25,7.09,7.14,7.09,7.105,109601.0
2022-03-28,7.1,7.11,7.04,7.065,238396.0
2022-03-29,7.065,7.145,7.065,7.14,218856.0
2022-03-30,7.135,7.155,7.085,7.145,100901.0
2022-03-31,7.125,7.155,7.06,7.085,243860.0
2022-04-01,7.1,7.105,7.005,7.015,229851.0
2022-04-04,7.03,7.085,7.015,7.085,300519.0
2022-04-05,7.08,7.11,7.015,7.065,245969.0
2022-04-06,7.06,7.09,6.955,6.985,311001.0
2022-04-07,6.97,6.985,6.895,6.93,282678.0
2022-04-08,6.935,7.04,6.915,6.935,298420.0
2022-04-11,6.93,7.005,6.9,6.935,175245.0
2022-04-12,6.95,7.005,6.895,6.9,216102.0
2022-04-13,6.9,6.955,6.87,6.92,146414.0
2022-04-14,6.935,6.975,6.855,6.89,341001.0
2022-04-18,6.895,6.92,6.875,6.89,128647.0
2022-04-19,6.895,6.97,6.895,6.95,222258.0
2022-04-20,6.91,7.1,6.84,7.08,1053807.0
2022-04-21,7.11,7.12,7.025,7.05,432204.0
2022-04-22,7.025,7.065,6.985,6.995,1177413.0
2022-04-25,6.915,7.015,6.835,7.005,1030585.0
2022-04-26,6.99,6.99,6.625,6.63,771678.0
2022-04-27,6.65,6.765,6.59,6.65,432995.0
2022-04-28,6.72,6.805,6.67,6.805,284653.0
2022-04-29,6.815,6.835,6.65,6.66,262328.0
2022-05-02,6.65,6.665,6.555,6.63,244894.0
2022-05-03,6.615,6.71,6.56,6.65,248971.0
2022-05-04,6.635,6.69,6.515,6.68,344000.0
2022-05-05,6.635,6.635,6.455,6.48,447048.0
2022-05-06,6.475,6.475,6.35,6.455,353756.0
2022-05-09,6.38,6.415,6.275,6.33,353624.0
2022-05-10,6.345,6.49,6.31,6.35,338415.0
2022-05-11,6.38,6.38,6.12,6.14,516884.0
2022-05-12,6.12,6.175,6.03,6.11,483901.0
2022-05-13,6.175,6.41,6.145,6.335,292483.0
2022-05-16,6.315,6.415,6.25,6.375,246580.0
2022-05-17,6.445,6.535,6.395,6.51,225102.0
2022-05-18,6.465,6.5,6.35,6.39,142073.0
2022-05-19,6.34,6.44,6.325,6.425,162924.0
2022-05-20,6.485,6.52,6.34,6.43,273551.0
2022-05-24,6.5,6.54,6.415,6.465,262246.0
2022-05-25,6.46,6.66,6.46,6.66,266885.0
2022-05-26,6.735,6.765,6.665,6.715,203040.0
2022-05-27,6.76,6.795,6.695,6.75,198106.0
2022-05-30,6.815,6.89,6.765,6.815,188082.0
2022-05-31,6.84,6.955,6.8,6.92,285289.0
2022-06-01,6.93,6.965,6.77,6.805,181369.0
2022-06-02,6.815,6.895,6.805,6.885,105430.0
2022-06-03,6.86,6.86,6.78,6.795,94015.0
2022-06-06,6.8,6.85,6.78,6.85,110237.0
2022-06-07,6.8,6.85,6.8,6.825,114863.0
2022-06-08,6.805,6.85,6.745,6.78,131609.0
2022-06-09,6.76,6.78,6.69,6.725,113246.0
2022-06-10,6.675,6.76,6.585,6.6,129951.0
2022-06-13,6.465,6.495,6.325,6.39,251840.0
2022-06-14,6.405,6.475,6.37,6.46,188113.0
2022-06-15,6.5,6.62,6.48,6.565,217317.0
2022-06-16,6.45,6.53,6.215,6.215,266303.0
2022-06-17,6.235,6.32,6.17,6.245,182001.0
2022-06-20,6.255,6.39,6.23,6.37,137077.0
2022-06-21,6.465,6.465,6.395,6.43,148285.0
2022-06-22,6.37,6.45,6.325,6.405,92808.0
2022-06-23,6.425,6.495,6.37,6.375,158151.0
2022-06-24,6.415,6.59,6.39,6.585,109747.0
2022-06-27,6.61,6.64,6.52,6.575,140103.0
2022-06-28,6.6,6.655,6.51,6.55,113876.0
2022-06-29,6.54,6.54,6.41,6.445,126167.0
2022-06-30,6.405,6.475,6.29,6.465,181524.0
2022-07-04,6.465,6.515,6.395,6.405,117390.0
2022-07-05,6.43,6.465,6.32,6.465,229214.0
2022-07-06,6.465,6.52,6.36,6.495,175679.0
2022-07-07,6.52,6.6,6.52,6.575,119886.0
2022-07-08,6.575,6.605,6.52,6.57,62567.0
2022-07-11,6.54,6.57,6.445,6.46,81776.0
2022-07-12,6.445,6.485,6.41,6.415,149448.0
2022-07-13,6.405,6.44,6.275,6.43,193653.0
2022-07-14,6.405,6.425,6.265,6.315,180852.0
2022-07-15,6.36,6.38,6.28,6.3,101134.0
2022-07-18,6.34,6.41,6.27,6.3,125554.0
2022-07-19,6.37,6.45,6.325,6.425,109363.0
2022-07-20,6.415,6.535,6.395,6.53,127876.0
2022-07-21,6.535,6.62,6.5,6.585,112033.0
2022-07-22,6.585,6.64,6.53,6.565,42963.0
2022-07-25,6.585,6.605,6.5,6.59,74491.0
2022-07-26,6.59,6.6,6.43,6.54,164345.0
2022-07-27,6.44,6.465,6.19,6.34,468363.0
2022-07-28,6.36,6.37,6.225,6.28,191316.0
2022-07-29,6.29,6.435,6.28,6.335,136849.0
2022-08-02,6.395,6.48,6.355,6.355,237341.0
2022-08-03,6.415,6.515,6.37,6.495,131705.0
2022-08-04,6.5,6.53,6.445,6.51,113663.0
2022-08-05,6.51,6.55,6.465,6.55,77167.0
2022-08-08,6.585,6.585,6.51,6.53,103071.0
2022-08-09,6.585,6.585,6.495,6.57,100299.0
2022-08-10,6.605,6.69,6.585,6.66,152616.0
2022-08-11,6.735,6.87,6.665,6.86,182168.0
2022-08-12,6.885,7.065,6.87,7.05,299956.0
2022-08-15,6.955,7.05,6.94,6.965,202948.0
2022-08-16,6.955,6.985,6.92,6.96,229523.0
2022-08-17,6.98,7.05,6.925,7.035,153925.0
2022-08-18,7.05,7.11,7.0,7.105,185636.0
2022-08-19,7.095,7.095,6.855,6.92,262525.0
2022-08-22,6.87,6.895,6.6,6.615,202107.0
2022-08-23,6.6,6.695,6.495,6.495,400622.0
2022-08-24,6.495,6.58,6.39,6.405,320014.0
2022-08-25,6.44,6.6,6.405,6.525,109594.0
2022-08-26,6.51,6.55,6.44,6.495,148993.0
2022-08-29,6.465,6.55,6.465,6.49,142019.0
2022-08-30,6.49,6.565,6.44,6.465,155637.0
2022-08-31,6.46,6.54,6.45,6.49,86711.0
2022-09-01,6.425,6.525,6.33,6.405,171053.0
2022-09-02,6.475,6.54,6.415,6.44,89318.0
2022-09-06,6.45,6.45,6.375,6.405,115795.0
2022-09-07,6.395,6.445,6.325,6.41,126845.0
2022-09-08,6.39,6.495,6.345,6.48,95293.0
2022-09-09,6.51,6.585,6.45,6.54,211683.0
2022-09-12,6.55,6.65,6.545,6.65,174230.0
2022-09-13,6.61,6.65,6.575,6.6,104914.0
2022-09-14,6.595,6.66,6.545,6.565,67477.0
2022-09-15,6.53,6.645,6.51,6.525,55599.0
2022-09-16,6.55,6.565,6.475,6.565,77256.0
2022-09-19,6.48,6.575,6.48,6.51,76839.0
2022-09-20,6.5,6.545,6.445,6.45,108441.0
2022-09-21,6.465,6.53,6.43,6.475,92460.0
2022-09-22,6.49,6.5,6.405,6.405,123188.0
2022-09-23,6.39,6.39,6.255,6.275,241394.0
2022-09-26,6.255,6.375,6.225,6.26,99917.0
2022-09-27,6.31,6.38,6.085,6.135,152360.0
2022-09-28,6.145,6.315,6.135,6.29,149116.0
2022-09-29,6.23,6.31,6.01,6.105,255282.0
2022-09-30,6.11,6.195,6.095,6.175,116997.0
2022-10-03,6.18,6.295,6.155,6.255,162343.0
2022-10-04,6.345,6.54,6.29,6.465,169422.0
2022-10-05,6.405,6.48,6.365,6.415,70344.0
2022-10-06,6.395,6.415,6.145,6.145,178038.0
2022-10-07,6.145,6.175,6.025,6.09,185823.0
2022-10-11,5.985,6.07,5.935,5.96,152013.0
2022-10-12,5.935,6.01,5.91,5.94,59864.0
2022-10-13,5.9,6.095,5.84,6.025,268462.0
2022-10-14,6.075,6.11,5.96,5.985,77699.0
2022-10-17,6.06,6.175,5.985,6.155,318505.0
2022-10-18,6.24,6.255,6.145,6.155,124474.0
2022-10-19,6.145,6.155,6.0,6.005,98707.0
2022-10-20,6.005,6.07,5.935,5.955,167054.0
2022-10-21,5.95,6.07,5.9,6.055,123461.0
2022-10-24,6.095,6.095,5.96,5.985,97610.0
2022-10-25,5.985,6.06,5.97,6.025,137310.0
2022-10-26,6.045,6.135,6.0,6.045,151822.0
2022-10-27,6.095,6.18,6.005,6.11,396277.0
2022-10-28,6.135,6.14,5.985,6.12,212613.0
2022-10-31,6.04,6.18,6.04,6.16,152198.0
2022-11-01,6.225,6.24,6.155,6.22,135502.0
2022-11-02,6.195,6.255,6.155,6.195,213948.0
2022-11-03,6.145,6.175,6.04,6.04,99426.0
2022-11-04,6.095,6.22,6.07,6.175,118184.0
2022-11-07,6.225,6.27,6.19,6.255,138814.0
2022-11-08,6.26,6.29,6.18,6.205,72720.0
2022-11-09,6.39,6.39,6.105,6.105,178271.0
2022-11-10,6.245,6.355,6.225,6.26,307082.0
2022-11-11,6.345,6.595,6.28,6.575,363081.0
2022-11-14,6.53,6.675,6.5,6.565,261901.0
2022-11-15,6.635,6.66,6.515,6.55,143965.0
2022-11-16,6.49,6.645,6.49,6.56,169553.0
2022-11-17,6.545,6.59,6.435,6.51,206073.0
2022-11-18,6.58,6.58,6.33,6.41,198972.0
2022-11-21,6.375,6.41,6.315,6.355,126898.0
2022-11-22,6.39,6.39,6.325,6.345,178304.0
2022-11-23,6.34,6.425,6.33,6.365,193482.0
2022-11-24,6.365,6.39,6.33,6.365,78631.0
2022-11-25,6.375,6.485,6.365,6.485,220040.0
2022-11-28,6.535,6.54,6.39,6.395,86690.0
2022-11-29,6.42,6.42,6.31,6.375,152125.0
2022-11-30,6.38,6.435,6.275,6.425,133669.0
2022-12-01,6.475,6.485,6.395,6.47,95031.0
2022-12-02,6.41,6.44,6.375,6.42,124826.0
2022-12-05,6.405,6.445,6.295,6.31,175599.0
2022-12-06,6.295,6.355,6.265,6.28,124055.0
2022-12-07,6.295,6.36,6.26,6.275,99703.0
2022-12-08,6.285,6.355,6.265,6.345,95953.0
2022-12-09,6.34,6.375,6.31,6.375,128619.0
2022-12-12,6.355,6.375,6.285,6.355,211363.0
2022-12-13,6.395,6.5,6.355,6.375,141829.0
2022-12-14,6.425,6.485,6.34,6.365,128975.0
2022-12-15,6.295,6.33,6.15,6.215,224901.0
2022-12-16,6.185,6.245,6.14,6.195,166462.0
2022-12-19,6.18,6.22,6.045,6.055,191408.0
2022-12-20,6.07,6.155,6.04,6.115,165901.0
2022-12-21,6.155,6.295,6.155,6.23,204133.0
2022-12-22,6.205,6.26,6.09,6.15,194037.0
2022-12-23,6.14,6.18,6.07,6.085,229732.0
2022-12-28,6.04,6.075,5.965,5.99,324906.0
2022-12-29,5.98,6.24,5.945,6.205,414293.0
2022-12-30,6.195,6.315,6.185,6.315,142814.0
2023-01-03,6.36,6.405,6.265,6.405,159257.0
2023-01-04,6.44,6.5,6.41,6.435,129070.0
2023-01-05,6.435,6.475,6.3,6.42,174076.0
2023-01-06,6.455,6.475,6.345,6.375,184466.0
2023-01-09,6.395,6.545,6.375,6.455,209993.0
2023-01-10,6.445,6.565,6.44,6.52,156596.0
2023-01-11,6.55,6.57,6.475,6.485,138554.0
2023-01-12,6.52,6.565,6.515,6.525,169575.0
2023-01-13,6.485,6.55,6.405,6.445,318834.0
2023-01-16,6.52,6.565,6.445,6.515,184740.0
2023-01-17,6.525,6.695,6.52,6.695,262712.0
2023-01-18,6.73,6.78,6.635,6.65,212635.0
2023-01-19,6.635,6.7,6.58,6.68,183543.0
2023-01-20,6.675,6.835,6.66,6.835,266385.0
2023-01-23,6.81,6.835,6.775,6.81,250864.0
2023-01-24,6.825,7.08,6.82,6.995,568629.0
2023-01-25,6.985,6.995,6.695,6.755,277405.0
2023-01-26,6.79,6.93,6.75,6.81,248955.0
2023-01-27,6.81,6.89,6.79,6.81,105028.0
2023-01-30,6.77,6.84,6.725,6.76,156361.0
2023-01-31,6.795,6.885,6.685,6.835,222480.0
2023-02-01,6.805,6.81,6.675,6.775,227485.0
2023-02-02,6.81,6.985,6.79,6.855,287283.0
2023-02-03,6.835,6.875,6.805,6.84,162459.0
2023-02-06,6.82,6.835,6.695,6.74,185951.0
2023-02-07,6.74,6.795,6.7,6.78,136156.0
2023-02-08,6.805,6.87,6.74,6.78,165435.0
2023-02-09,6.825,6.89,6.785,6.805,124166.0
2023-02-10,6.79,6.84,6.645,6.645,171329.0
2023-02-13,6.66,6.7,6.62,6.685,199490.0
2023-02-14,6.68,6.725,6.62,6.7,94590.0
2023-02-15,6.71,6.73,6.66,6.71,80949.0
2023-02-16,6.65,6.74,6.63,6.725,176890.0
2023-02-17,6.7,6.775,6.65,6.775,126997.0
2023-02-21,6.77,6.78,6.66,6.74,200825.0
2023-02-22,6.715,6.755,6.665,6.695,132226.0
2023-02-23,6.71,6.73,6.605,6.685,225705.0
2023-02-24,6.63,6.635,6.155,6.275,1035134.0
2023-02-27,6.275,6.295,6.09,6.215,543760.0
2023-02-28,6.245,6.325,6.155,6.31,300449.0
2023-03-01,6.315,6.365,6.275,6.365,315836.0
2023-03-02,6.345,6.39,6.315,6.375,324943.0
2023-03-03,6.42,6.49,6.395,6.435,274992.0
2023-03-06,6.44,6.515,6.37,6.46,339887.0
2023-03-07,6.52,6.535,6.285,6.405,335544.0
2023-03-08,6.405,6.415,6.34,6.37,156223.0
2023-03-09,6.385,6.385,6.225,6.265,253841.0
2023-03-10,6.255,6.265,6.1,6.15,311875.0
2023-03-13,6.115,6.15,5.93,6.025,370287.0
2023-03-14,6.145,6.15,6.025,6.135,239300.0
2023-03-15,6.07,6.07,5.825,5.83,377061.0
2023-03-16,5.84,5.905,5.64,5.855,322489.0
2023-03-17,5.83,5.845,5.74,5.74,173069.0
2023-03-20,5.83,5.83,5.74,5.81,215106.0
2023-03-21,5.86,5.95,5.81,5.845,260472.0
2023-03-22,5.845,5.875,5.795,5.795,151991.0
2023-03-23,5.8,5.92,5.8,5.84,144616.0
2023-03-24,5.795,5.845,5.755,5.825,123560.0
2023-03-27,5.84,5.87,5.795,5.86,95217.0
2023-03-28,5.86,5.95,5.705,5.75,199355.0
2023-03-29,5.8,5.855,5.615,5.63,326973.0
2023-03-30,5.63,5.735,5.595,5.63,521955.0
2023-03-31,5.63,5.8,5.63,5.77,316311.0
2023-04-03,5.795,5.84,5.745,5.765,279438.0
2023-04-04,5.78,5.78,5.705,5.75,223461.0
2023-04-05,5.75,5.755,5.645,5.705,162908.0
2023-04-06,5.695,5.695,5.555,5.645,401448.0
2023-04-10,5.625,5.705,5.55,5.58,456921.0
2023-04-11,5.595,5.67,5.58,5.585,468570.0
2023-04-12,5.63,5.66,5.6,5.615,393067.0
2023-04-13,5.625,5.695,5.56,5.675,581099.0
2023-04-14,5.725,5.725,5.655,5.66,474746.0
2023-04-17,5.67,5.725,5.63,5.71,219501.0
2023-04-18,5.74,5.755,5.69,5.71,144516.0
2023-04-19,5.695,5.75,5.695,5.725,172080.0
2023-04-20,5.705,5.77,5.66,5.725,117614.0
2023-04-21,5.74,5.75,5.655,5.685,89596.0
2023-04-24,5.625,5.695,5.625,5.67,129995.0
2023-04-25,5.64,5.645,5.505,5.51,244502.0
2023-04-26,5.525,5.595,5.405,5.445,433013.0
2023-04-27,5.445,5.57,5.445,5.54,210679.0
2023-04-28,5.54,5.61,5.535,5.54,196007.0
2023-05-01,5.535,5.605,5.52,5.55,115683.0
2023-05-02,5.57,5.58,5.405,5.445,229299.0
2023-05-03,5.445,5.51,5.41,5.43,194925.0
2023-05-04,5.405,5.42,5.265,5.295,259416.0
2023-05-05,5.33,5.45,5.315,5.445,263756.0
2023-05-08,5.435,5.465,5.385,5.45,174544.0
2023-05-09,5.445,5.505,5.43,5.465,139423.0
2023-05-10,5.45,5.465,5.22,5.255,538953.0
2023-05-11,5.265,5.31,5.145,5.22,371333.0
2023-05-12,5.23,5.3,5.2,5.25,308301.0
2023-05-15,5.255,5.39,5.215,5.355,428025.0
2023-05-16,5.33,5.375,5.23,5.25,312031.0
2023-05-17,5.315,5.37,5.21,5.34,340213.0
2023-05-18,5.38,5.445,5.25,5.345,266599.0
2023-05-19,5.35,5.375,5.235,5.265,178505.0
2023-05-23,5.23,5.265,5.13,5.165,504286.0
2023-05-24,5.095,5.16,5.05,5.065,413097.0
2023-05-25,5.035,5.12,5.03,5.045,425360.0
2023-05-26,5.045,5.145,5.045,5.065,346278.0
2023-05-29,5.035,5.175,5.035,5.12,162215.0
2023-05-30,5.16,5.165,4.98,4.995,269786.0
2023-05-31,4.965,5.035,4.86,4.89,314033.0
2023-06-01,4.895,4.945,4.85,4.865,342572.0
2023-06-02,4.865,4.935,4.845,4.895,290931.0
2023-06-05,4.995,5.235,4.92,5.195,511218.0
2023-06-06,5.19,5.26,5.13,5.235,364591.0
2023-06-07,5.25,5.305,5.175,5.26,415540.0
2023-06-08,5.205,5.265,5.16,5.19,168425.0
2023-06-09,5.205,5.26,5.175,5.25,167015.0
2023-06-12,5.26,5.295,5.205,5.25,247381.0
2023-06-13,5.265,5.305,5.22,5.275,211092.0
2023-06-14,5.29,5.305,5.23,5.26,202203.0
2023-06-15,5.235,5.245,5.08,5.12,244108.0
2023-06-16,5.15,5.22,5.005,5.045,314162.0
2023-06-19,5.045,5.115,5.045,5.045,58156.0
2023-06-20,5.05,5.05,5.015,5.02,101231.0
2023-06-21,5.02,5.065,5.005,5.03,147254.0
2023-06-22,5.005,5.03,4.895,4.93,257943.0
2023-06-23,4.895,4.93,4.83,4.86,157351.0
2023-06-26,4.845,4.895,4.845,4.845,165519.0
2023-06-27,4.865,4.92,4.845,4.92,129502.0
2023-06-28,4.92,4.93,4.875,4.915,93428.0
2023-06-29,4.92,4.945,4.835,4.88,208181.0
2023-06-30,4.92,4.99,4.875,4.965,190275.0
2023-07-04,4.995,5.075,4.945,5.06,152927.0
2023-07-05,5.075,5.08,4.975,5.015,183041.0
2023-07-06,4.98,5.065,4.875,4.98,255575.0
2023-07-07,4.96,5.005,4.935,4.95,161283.0
2023-07-10,4.975,4.975,4.835,4.865,195586.0
2023-07-11,4.875,4.92,4.86,4.895,130879.0
2023-07-12,4.92,5.045,4.915,5.03,203263.0
2023-07-13,5.035,5.095,5.015,5.065,173359.0
2023-07-14,5.095,5.105,5.02,5.065,117183.0
2023-07-17,5.05,5.075,5.005,5.06,90700.0
2023-07-18,5.06,5.16,5.035,5.15,124809.0
2023-07-19,5.165,5.245,5.135,5.175,244731.0
2023-07-20,5.19,5.23,5.135,5.215,152662.0
2023-07-21,5.23,5.23,5.16,5.19,112872.0
2023-07-24,5.19,5.26,5.12,5.23,168564.0
2023-07-25,5.23,5.235,5.035,5.05,231311.0
2023-07-26,5.045,5.13,5.015,5.12,101285.0
2023-07-27,5.13,5.19,5.03,5.03,166389.0
2023-07-28,5.075,5.15,5.005,5.035,122445.0
2023-07-31,5.05,5.15,5.02,5.03,101587.0
2023-08-01,5.02,5.035,4.96,4.99,203376.0
2023-08-02,4.965,5.03,4.945,4.99,122224.0
2023-08-03,4.965,5.03,4.92,4.95,121432.0
2023-08-04,4.95,5.03,4.935,4.975,160211.0
2023-08-08,5.005,5.04,4.96,5.005,244100.0
2023-08-09,4.995,5.045,4.895,4.95,202024.0
2023-08-10,4.96,5.145,4.945,5.145,266564.0
2023-08-11,5.135,5.145,5.03,5.13,249605.0
2023-08-14,5.115,5.145,5.075,5.12,173144.0
2023-08-15,5.12,5.12,5.005,5.08,342454.0
2023-08-16,5.065,5.115,5.015,5.115,155114.0
2023-08-17,5.12,5.145,5.05,5.075,216230.0
2023-08-18,5.075,5.105,5.035,5.08,248673.0
2023-08-21,5.1,5.195,4.705,4.72,801718.0
2023-08-22,4.71,4.735,4.48,4.545,571538.0
2023-08-23,4.555,4.65,4.48,4.615,274398.0
2023-08-24,4.615,4.705,4.555,4.61,198848.0
2023-08-25,4.625,4.65,4.575,4.625,335769.0
2023-08-28,4.65,4.84,4.625,4.785,321065.0
2023-08-29,4.85,4.905,4.81,4.83,274867.0
2023-08-30,4.85,4.855,4.8,4.81,178320.0
2023-08-31,4.825,4.83,4.76,4.785,152452.0
2023-09-01,4.81,4.83,4.775,4.785,142179.0
2023-09-05,4.77,4.79,4.665,4.675,179881.0
2023-09-06,4.68,4.73,4.54,4.585,267400.0
2023-09-07,4.57,4.69,4.49,4.53,177975.0
2023-09-08,4.53,4.665,4.465,4.505,156801.0
2023-09-11,4.53,4.585,4.48,4.555,133908.0
2023-09-12,4.555,4.595,4.5,4.505,97259.0
2023-09-13,4.505,4.53,4.435,4.44,187079.0
2023-09-14,4.48,4.54,4.44,4.52,174788.0
2023-09-15,4.53,4.61,4.49,4.545,195060.0
2023-09-18,4.545,4.57,4.425,4.465,202289.0
2023-09-19,4.475,4.52,4.42,4.45,284007.0
2023-09-20,4.46,4.53,4.435,4.44,169394.0
2023-09-21,4.42,4.475,4.345,4.355,243620.0
2023-09-22,4.37,4.385,4.33,4.34,146750.0
2023-09-25,4.365,4.475,4.325,4.42,230454.0
2023-09-26,4.41,4.49,4.36,4.37,260236.0
2023-09-27,4.49,4.595,4.46,4.575,393374.0
2023-09-28,4.56,4.595,4.505,4.53,211553.0
2023-09-29,4.53,4.555,4.42,4.465,203764.0
2023-10-02,4.45,4.49,4.29,4.325,235836.0
2023-10-03,4.29,4.345,4.21,4.245,215118.0
2023-10-04,4.26,4.33,4.21,4.325,191952.0
2023-10-05,4.345,4.4,4.29,4.385,127091.0
2023-10-06,4.365,4.465,4.315,4.45,144575.0
2023-10-10,4.465,4.555,4.46,4.54,144836.0
2023-10-11,4.575,4.625,4.53,4.625,174582.0
2023-10-12,4.64,4.65,4.52,4.595,236653.0
2023-10-13,4.575,4.655,4.57,4.6,218006.0
2023-10-16,4.65,4.81,4.585,4.73,339910.0
2023-10-17,4.72,4.895,4.69,4.885,258768.0
2023-10-18,4.83,4.85,4.655,4.665,295477.0
2023-10-19,4.65,4.735,4.545,4.61,239677.0
2023-10-20,4.585,4.655,4.46,4.505,191469.0
2023-10-23,4.475,4.57,4.345,4.365,253032.0
2023-10-24,4.365,4.37,3.71,3.765,1021378.0
2023-10-25,3.72,3.88,3.435,3.45,909557.0
2023-10-26,3.495,3.745,3.455,3.725,606164.0
2023-10-27,3.735,3.745,3.59,3.615,329531.0
2023-10-30,3.625,3.8,3.625,3.775,378047.0
2023-10-31,3.775,3.815,3.675,3.705,296381.0
2023-11-01,3.705,3.805,3.695,3.8,163430.0
2023-11-02,3.82,3.98,3.82,3.965,293900.0
2023-11-03,4.035,4.21,4.015,4.205,359249.0
2023-11-06,4.235,4.275,4.07,4.095,235371.0
2023-11-07,4.045,4.13,3.995,4.045,186227.0
2023-11-08,3.975,4.115,3.94,4.055,223175.0
2023-11-09,4.165,4.22,4.02,4.035,407621.0
2023-11-10,4.07,4.165,4.025,4.14,278140.0
2023-11-13,4.14,4.26,4.13,4.205,277727.0
2023-11-14,4.25,4.41,4.205,4.365,567214.0
2023-11-15,4.37,4.44,4.26,4.34,396955.0
2023-11-16,4.325,4.34,4.21,4.285,454933.0
2023-11-17,4.33,4.345,4.16,4.295,399574.0
2023-11-20,4.305,4.31,4.095,4.205,275952.0
2023-11-21,4.165,4.255,4.015,4.015,447882.0
2023-11-22,4.045,4.095,3.95,4.04,311562.0
2023-11-23,4.015,4.155,4.015,4.145,151919.0
2023-11-24,4.155,4.165,4.055,4.115,151247.0
2023-11-27,4.12,4.135,4.055,4.095,281543.0
2023-11-28,4.08,4.12,4.055,4.09,230039.0
2023-11-29,4.13,4.215,4.08,4.095,266796.0
2023-11-30,4.095,4.095,4.0,4.025,217021.0
2023-12-01,4.025,4.155,4.015,4.155,404644.0
2023-12-04,4.165,4.245,4.12,4.19,362540.0
2023-12-05,4.19,4.215,4.14,4.155,189158.0
2023-12-06,4.165,4.31,4.155,4.22,370514.0
2023-12-07,4.205,4.305,4.205,4.215,349036.0
2023-12-08,4.205,4.27,4.19,4.24,231107.0
2023-12-11,4.265,4.27,4.15,4.165,258736.0
2023-12-12,4.195,4.31,4.195,4.255,426608.0
2023-12-13,4.245,4.65,4.24,4.575,692777.0
2023-12-14,4.71,4.86,4.635,4.75,506979.0
2023-12-15,4.775,4.86,4.695,4.785,483258.0
2023-12-18,4.745,4.86,4.7,4.7,614775.0
2023-12-19,4.75,4.79,4.67,4.7,423556.0
2023-12-20,4.735,4.86,4.685,4.775,515704.0
2023-12-21,4.815,4.89,4.775,4.84,458714.0
2023-12-22,4.835,4.9,4.8,4.85,475550.0
2023-12-27,4.84,5.01,4.84,4.965,403575.0
2023-12-28,4.99,5.04,4.965,5.01,266779.0
2023-12-29,5.015,5.055,4.985,5.04,169884.0
2024-01-02,5.0,5.04,4.95,5.0,250427.0
2024-01-03,4.965,5.08,4.925,5.03,241808.0
2024-01-04,5.05,5.125,4.99,5.015,388129.0
2024-01-05,5.015,5.215,5.01,5.2,559375.0
2024-01-08,5.14,5.33,5.13,5.33,339124.0
2024-01-09,5.465,5.56,5.38,5.47,629664.0
2024-01-10,5.51,5.51,5.255,5.345,473161.0
2024-01-11,5.32,5.38,5.215,5.265,398577.0
2024-01-12,5.315,5.37,5.22,5.34,271091.0
2024-01-15,5.38,5.39,5.27,5.365,202683.0
2024-01-16,5.34,5.365,5.25,5.29,339938.0
2024-01-17,5.215,5.225,5.115,5.155,287450.0
2024-01-18,5.175,5.265,5.125,5.205,287185.0
2024-01-19,5.215,5.295,5.13,5.28,169106.0
2024-01-22,5.33,5.365,5.27,5.33,167014.0
2024-01-23,5.33,5.43,5.29,5.415,357696.0
2024-01-24,5.455,5.465,5.355,5.37,238168.0
2024-01-25,5.47,5.53,5.42,5.445,352742.0
2024-01-26,5.48,5.505,5.39,5.495,276698.0
2024-01-29,5.505,5.535,5.42,5.53,283546.0
2024-01-30,5.53,5.535,5.445,5.445,180006.0
2024-01-31,5.445,5.73,5.44,5.555,543386.0
2024-02-01,5.585,5.835,5.585,5.81,638468.0
2024-02-02,5.795,6.065,5.75,6.06,433149.0
2024-02-05,6.06,6.06,5.895,6.025,368740.0
2024-02-06,6.05,6.11,5.985,6.05,220121.0
2024-02-07,6.065,6.09,5.925,6.0,245543.0
2024-02-08,6.0,6.175,6.0,6.085,382795.0
2024-02-09,6.11,6.125,6.015,6.04,199988.0
2024-02-12,6.1,6.19,6.06,6.15,283329.0
2024-02-13,6.11,6.165,5.835,5.875,362332.0
2024-02-14,5.96,6.035,5.91,6.015,256763.0
2024-02-15,6.05,6.215,6.05,6.21,347461.0
2024-02-16,6.15,6.34,6.11,6.33,366297.0
2024-02-20,6.315,6.33,6.185,6.19,208996.0
2024-02-21,6.15,6.21,6.075,6.14,184603.0
2024-02-22,6.21,6.355,6.185,6.315,320675.0
2024-02-23,6.33,6.33,6.235,6.275,200675.0
2024-02-26,6.265,6.305,6.19,6.25,184501.0
2024-02-27,6.275,6.3,6.175,6.225,304644.0
2024-02-28,6.33,6.905,6.33,6.605,955757.0
2024-02-29,6.855,6.87,6.59,6.855,547200.0
2024-03-01,6.87,7.05,6.86,6.995,542864.0
2024-03-04,7.035,7.195,7.0,7.185,569989.0
2024-03-05,7.175,7.2,7.02,7.135,561027.0
2024-03-06,7.125,7.24,7.12,7.16,446544.0
2024-03-07,7.185,7.2,7.035,7.095,375624.0
2024-03-08,7.135,7.17,7.045,7.1,357057.0
2024-03-11,7.07,7.1,7.0,7.085,229065.0
2024-03-12,7.08,7.085,6.995,7.025,245831.0
2024-03-13,7.04,7.195,6.885,7.16,242232.0
2024-03-14,7.135,7.175,7.09,7.175,258643.0
2024-03-15,7.09,7.295,7.08,7.16,277648.0
2024-03-18,7.14,7.26,7.125,7.22,255758.0
2024-03-19,7.235,7.25,7.16,7.175,149465.0
2024-03-20,7.165,7.22,7.135,7.175,166683.0
2024-03-21,7.175,7.21,7.065,7.1,255590.0
2024-03-22,7.05,7.11,7.015,7.025,200570.0
2024-03-25,6.98,7.16,6.965,7.1,178091.0
2024-03-26,7.1,7.135,7.025,7.025,109850.0
2024-03-27,7.09,7.165,7.05,7.15,159981.0
2024-03-28,7.15,7.165,7.015,7.015,187033.0
2024-04-01,7.015,7.015,6.895,6.99,143518.0
2024-04-02,6.91,7.015,6.82,6.835,166096.0
2024-04-03,6.82,6.905,6.795,6.855,141749.0
2024-04-04,6.92,6.98,6.685,6.7,252645.0
2024-04-05,6.64,6.75,6.64,6.75,249724.0
2024-04-08,6.775,6.8,6.66,6.7,159025.0
2024-04-09,6.75,6.785,6.64,6.69,177812.0
2024-04-10,6.625,6.71,6.46,6.58,220978.0
2024-04-11,6.605,6.715,6.54,6.6,228639.0
2024-04-12,6.575,6.615,6.48,6.505,219032.0
2024-04-15,6.495,6.58,6.3,6.35,268207.0
2024-04-16,6.31,6.42,6.2,6.3,366453.0
2024-04-17,6.265,6.43,6.265,6.265,215086.0
2024-04-18,6.325,6.405,6.175,6.2,314397.0
2024-04-19,6.2,6.32,6.165,6.225,218374.0
2024-04-22,6.25,6.345,6.235,6.31,121083.0
2024-04-23,6.31,6.475,6.285,6.455,133710.0
2024-04-24,6.385,6.455,5.765,5.79,1127398.0
2024-04-25,5.69,6.095,5.63,5.925,507460.0
2024-04-26,5.925,5.965,5.875,5.96,266597.0
2024-04-29,5.96,6.055,5.91,5.96,253862.0
2024-04-30,5.9,5.92,5.79,5.825,261307.0
2024-05-01,5.835,5.835,5.705,5.73,362105.0
2024-05-02,5.775,5.825,5.68,5.715,283475.0
2024-05-03,5.8,5.925,5.69,5.9,182247.0
2024-05-06,5.925,6.045,5.9,6.045,241421.0
2024-05-07,6.045,6.045,5.875,5.885,250710.0
2024-05-08,6.095,6.155,5.885,6.105,310216.0
2024-05-09,6.13,6.215,6.005,6.065,301462.0
2024-05-10,6.065,6.105,5.955,6.01,297076.0
2024-05-13,6.04,6.14,5.985,6.09,213651.0
2024-05-14,6.2,6.275,6.08,6.265,366222.0
2024-05-15,6.28,6.285,6.145,6.2,342934.0
2024-05-16,6.195,6.3,6.07,6.125,338034.0
2024-05-17,6.125,6.21,6.035,6.07,273875.0
2024-05-21,6.125,6.17,6.045,6.08,230105.0
2024-05-22,6.07,6.14,5.98,6.01,250995.0
2024-05-23,6.035,6.07,5.995,6.055,140970.0
2024-05-24,6.065,6.205,6.02,6.175,227700.0
2024-05-27,6.17,6.21,6.105,6.16,112003.0
2024-05-28,6.125,6.185,6.055,6.08,150188.0
2024-05-29,6.035,6.08,5.95,5.95,217353.0
2024-05-30,5.975,6.055,5.95,5.985,118008.0
2024-05-31,6.0,6.115,5.94,6.105,124550.0
2024-06-03,6.07,6.105,6.035,6.09,119351.0
2024-06-04,6.055,6.1,5.98,6.0,102439.0
2024-06-05,6.03,6.135,5.96,6.115,157948.0
2024-06-06,6.09,6.15,5.985,5.995,214768.0
2024-06-07,5.995,6.055,5.93,5.965,125722.0
2024-06-10,5.925,5.995,5.925,5.965,131947.0
2024-06-11,5.905,5.975,5.82,5.925,174296.0
2024-06-12,5.995,6.08,5.915,6.035,217325.0
2024-06-13,6.055,6.07,5.87,5.95,205980.0
2024-06-14,5.88,5.96,5.855,5.94,121790.0
2024-06-17,5.925,5.995,5.845,5.95,147446.0
2024-06-18,5.93,5.965,5.87,5.94,105140.0
2024-06-19,5.86,6.065,5.86,5.96,108424.0
2024-06-20,5.95,5.965,5.895,5.925,122422.0
2024-06-21,5.915,6.37,5.89,6.335,625344.0
2024-06-24,6.315,6.385,6.195,6.29,382058.0
2024-06-25,6.275,6.35,6.195,6.335,211626.0
2024-06-26,6.325,6.35,6.22,6.315,127719.0
2024-06-27,6.335,6.645,6.3,6.595,453098.0
2024-06-28,6.615,6.86,6.57,6.86,527173.0
2024-07-02,6.87,6.955,6.735,6.905,402713.0
2024-07-03,6.92,7.05,6.815,7.025,326535.0
2024-07-04,7.06,7.165,6.99,7.115,294809.0
2024-07-05,7.095,7.13,6.94,6.945,202507.0
2024-07-08,6.98,7.2,6.94,7.175,315580.0
2024-07-09,7.12,7.13,7.025,7.05,207851.0
2024-07-10,7.105,7.245,7.015,7.22,315295.0
2024-07-11,7.26,7.34,7.21,7.29,254338.0
2024-07-12,7.33,7.375,7.26,7.305,230918.0
2024-07-15,7.27,7.4,7.235,7.315,184560.0
2024-07-16,7.305,7.54,7.28,7.525,313030.0
2024-07-17,7.465,7.525,7.345,7.365,266161.0
2024-07-18,7.325,7.435,7.27,7.315,211785.0
2024-07-19,7.305,7.47,7.295,7.465,160208.0
2024-07-22,7.47,7.61,7.465,7.54,249515.0
2024-07-23,7.535,7.585,7.44,7.535,185176.0
2024-07-24,7.515,7.55,7.395,7.435,201109.0
2024-07-25,7.455,7.865,7.445,7.71,1014375.0
2024-07-26,7.785,7.885,7.715,7.85,563028.0
2024-07-29,7.78,7.785,7.035,7.06,1224606.0
2024-07-30,7.085,7.28,7.085,7.185,499088.0
2024-07-31,7.22,7.27,7.14,7.15,355966.0
2024-08-01,7.185,7.26,7.005,7.085,325296.0
2024-08-02,6.805,6.91,6.665,6.895,343441.0
2024-08-06,6.755,6.86,6.59,6.735,370840.0
2024-08-07,7.035,7.14,6.49,6.57,551608.0
2024-08-08,6.63,6.77,6.56,6.755,331588.0
2024-08-09,6.745,6.77,6.625,6.675,283149.0
2024-08-12,6.735,6.84,6.695,6.765,129014.0
2024-08-13,6.805,6.84,6.735,6.79,153514.0
2024-08-14,6.805,6.875,6.765,6.87,175006.0
2024-08-15,6.93,6.98,6.905,6.93,195215.0
2024-08-16,6.915,7.095,6.87,7.085,437046.0
2024-08-19,7.055,7.055,6.86,6.865,306418.0
2024-08-20,6.84,6.955,6.76,6.805,210289.0
2024-08-21,6.84,6.94,6.84,6.92,169363.0
2024-08-22,6.92,6.955,6.75,6.785,221695.0
2024-08-23,6.83,6.94,6.785,6.905,290632.0
2024-08-26,6.93,6.955,6.785,6.805,196817.0
2024-08-27,6.785,6.83,6.58,6.65,350302.0
2024-08-28,6.64,6.795,6.615,6.75,236678.0
2024-08-29,6.75,6.815,6.65,6.73,195577.0
2024-08-30,6.795,6.83,6.705,6.785,187384.0
2024-09-03,6.76,6.785,6.56,6.59,195357.0
2024-09-04,6.56,6.73,6.515,6.57,125016.0
2024-09-05,6.58,6.67,6.525,6.64,218166.0
2024-09-06,6.64,6.68,6.465,6.51,251520.0
2024-09-09,6.515,6.715,6.515,6.64,153636.0
2024-09-10,6.725,6.73,6.535,6.695,140394.0
2024-09-11,6.685,6.715,6.55,6.695,129278.0
2024-09-12,6.695,6.75,6.65,6.705,230599.0
2024-09-13,6.75,6.805,6.705,6.775,119282.0
2024-09-16,6.805,6.82,6.725,6.805,207399.0
2024-09-17,6.83,6.885,6.805,6.86,133666.0
2024-09-18,6.875,7.04,6.865,6.95,262964.0
2024-09-19,7.055,7.07,6.94,7.045,190638.0
2024-09-20,7.02,7.085,6.91,6.995,183851.0
2024-09-23,7.03,7.1,6.995,7.075,208417.0
2024-09-24,7.065,7.135,7.045,7.11,267334.0
2024-09-25,7.1,7.11,7.04,7.055,94959.0
2024-09-26,7.09,7.305,7.055,7.27,448454.0
2024-09-27,7.305,7.505,7.3,7.435,384348.0
2024-09-30,7.46,7.515,7.305,7.425,251905.0
2024-10-01,7.39,7.44,7.27,7.44,222266.0
2024-10-02,7.39,7.525,7.37,7.47,201874.0
2024-10-03,7.45,7.605,7.415,7.575,253244.0
2024-10-04,7.615,7.755,7.55,7.705,428327.0
2024-10-07,7.685,7.765,7.605,7.685,205676.0
2024-10-08,7.65,7.785,7.62,7.75,240989.0
2024-10-09,7.72,7.9,7.665,7.855,236178.0
2024-10-10,7.83,7.99,7.785,7.945,293873.0
2024-10-11,7.91,8.015,7.91,7.99,332761.0
2024-10-15,7.99,8.035,7.89,8.035,344229.0
2024-10-16,8.06,8.295,8.045,8.19,465448.0
2024-10-17,8.195,8.24,8.15,8.195,260941.0
2024-10-18,8.19,8.225,8.01,8.025,216508.0
2024-10-21,8.025,8.09,7.91,8.02,222324.0
2024-10-22,8.02,8.15,7.975,8.08,249486.0
2024-10-23,8.08,8.09,7.955,8.07,184312.0
2024-10-24,8.08,8.375,8.07,8.325,454892.0
2024-10-25,8.295,8.405,8.27,8.385,256639.0
2024-10-28,8.405,8.87,8.395,8.79,1099422.0
2024-10-29,8.765,8.78,8.54,8.775,506733.0
2024-10-30,8.755,8.9,8.72,8.825,403541.0
2024-10-31,8.79,8.835,8.71,8.73,434314.0
2024-11-01,8.7,8.91,8.645,8.855,335129.0
2024-11-04,8.815,8.825,8.62,8.645,286285.0
2024-11-05,8.62,8.8,8.62,8.79,271710.0
2024-11-06,8.825,8.87,8.7,8.825,262786.0
2024-11-07,8.855,9.815,8.835,9.795,1636841.0
2024-11-08,9.455,9.75,8.665,8.735,1547600.0
2024-11-11,8.71,8.935,8.64,8.72,459597.0
2024-11-12,8.735,9.04,8.72,8.99,450724.0
2024-11-13,9.17,9.32,8.905,8.945,753586.0
2024-11-14,8.96,9.07,8.9,8.96,337612.0
2024-11-15,8.99,9.16,8.925,9.015,428470.0
2024-11-18,8.99,9.035,8.86,8.97,567262.0
2024-11-19,8.91,9.005,8.845,8.95,618336.0
2024-11-20,8.94,9.02,8.69,8.81,499125.0
2024-11-21,8.82,8.975,8.81,8.92,196917.0
2024-11-22,8.9,9.095,8.85,9.03,246646.0
2024-11-25,9.02,9.24,9.02,9.06,458751.0
2024-11-26,9.095,9.095,8.895,9.03,251609.0
2024-11-27,9.005,9.105,8.91,8.985,261516.0
2024-11-28,9.005,9.005,8.885,8.91,156708.0
2024-11-29,8.91,8.985,8.91,8.94,122700.0
2024-12-02,8.985,8.995,8.81,8.855,237258.0
2024-12-03,8.865,9.02,8.82,8.95,171596.0
2024-12-04,8.995,9.005,8.865,8.91,157074.0
2024-12-05,8.92,8.965,8.855,8.95,200920.0
2024-12-06,8.955,9.005,8.76,8.775,211714.0
2024-12-09,8.765,8.82,8.59,8.635,195939.0
2024-12-10,8.645,8.655,8.57,8.625,148761.0
2024-12-11,8.68,8.81,8.59,8.645,149665.0
2024-12-12,8.655,8.68,8.545,8.59,151375.0
2024-12-13,8.58,8.635,8.395,8.415,197562.0
2024-12-16,8.425,8.555,8.415,8.515,193798.0
2024-12-17,8.515,8.56,8.38,8.395,202104.0
2024-12-18,8.445,8.505,8.14,8.15,344900.0
2024-12-19,8.215,8.305,8.055,8.075,271647.0
2024-12-20,8.04,8.24,7.9,8.12,235325.0
2024-12-23,8.105,8.205,8.05,8.185,153589.0
2024-12-24,8.175,8.23,8.14,8.205,93397.0
2024-12-27,8.205,8.295,8.15,8.26,119527.0
2024-12-30,8.22,8.22,8.03,8.165,244506.0
2024-12-31,8.22,8.285,8.165,8.285,183539.0
2025-01-02,8.285,8.315,8.185,8.25,165614.0
2025-01-03,8.28,8.315,8.195,8.27,193302.0
2025-01-06,8.27,8.305,8.075,8.095,285520.0
2025-01-07,8.13,8.16,7.94,7.955,384233.0
2025-01-08,7.94,8.02,7.82,7.945,174292.0
2025-01-09,7.975,8.0,7.865,7.875,142498.0
2025-01-10,7.855,7.945,7.68,7.725,386932.0
2025-01-13,7.615,7.69,7.58,7.58,272407.0
2025-01-14,7.57,7.66,7.56,7.615,245763.0
2025-01-15,7.765,7.78,7.67,7.755,195677.0
2025-01-16,7.755,7.865,7.71,7.755,169568.0
2025-01-17,7.78,7.865,7.645,7.67,278012.0
2025-01-20,7.67,7.755,7.655,7.755,119374.0
2025-01-21,7.755,7.8,7.715,7.77,128842.0
2025-01-22,7.78,7.835,7.745,7.81,154698.0
2025-01-23,7.81,7.955,7.81,7.9,208412.0
2025-01-24,7.955,7.965,7.835,7.855,152641.0
2025-01-27,7.82,7.825,7.725,7.77,167263.0
2025-01-28,7.755,7.845,7.745,7.765,104121.0
2025-01-29,7.735,7.8,7.195,7.205,722556.0
2025-01-30,7.26,7.375,7.21,7.32,226898.0
2025-01-31,7.285,7.45,7.195,7.21,257357.0
2025-02-03,6.89,7.035,6.725,6.92,606032.0
2025-02-04,7.065,7.075,6.835,6.855,424895.0
2025-02-05,6.855,6.965,6.745,6.855,324017.0
2025-02-06,6.89,6.945,6.8,6.815,263153.0
2025-02-07,6.9,6.945,6.755,6.81,204654.0
2025-02-10,6.825,6.91,6.8,6.855,150860.0
2025-02-11,6.92,6.945,6.725,6.745,259427.0
2025-02-12,6.755,6.79,6.705,6.77,245875.0
2025-02-13,6.825,6.955,6.705,6.76,489133.0
2025-02-14,6.81,6.835,6.695,6.77,376540.0
2025-02-18,6.81,6.925,6.8,6.89,293462.0
2025-02-19,6.92,6.935,6.78,6.92,334007.0
2025-02-20,6.92,6.94,6.76,6.81,277606.0
2025-02-21,6.855,6.89,6.69,6.705,353972.0
2025-02-24,6.755,6.835,6.68,6.79,260737.0
2025-02-25,6.755,6.78,6.595,6.745,314832.0
2025-02-26,6.58,6.585,5.835,5.99,2029946.0
2025-02-27,6.055,6.055,5.845,5.88,913193.0
2025-02-28,5.89,6.025,5.845,5.945,486205.0
2025-03-03,5.99,6.075,5.795,5.835,556875.0
2025-03-04,5.74,5.85,5.67,5.77,547097.0
2025-03-05,5.77,5.9,5.75,5.89,442011.0
2025-03-06,5.915,5.97,5.845,5.9,355064.0
2025-03-07,5.92,6.11,5.855,6.075,547639.0
2025-03-10,5.985,6.09,5.775,5.81,970617.0
2025-03-11,5.81,5.935,5.65,5.725,449353.0
2025-03-12,5.795,5.86,5.725,5.82,284730.0
2025-03-13,5.785,5.82,5.63,5.64,359909.0
2025-03-14,5.7,5.785,5.68,5.745,252226.0
2025-03-17,5.745,5.795,5.685,5.745,385950.0
2025-03-18,5.775,5.805,5.66,5.71,538227.0
2025-03-19,5.765,5.925,5.735,5.9,466771.0
2025-03-20,5.88,5.925,5.83,5.9,216074.0
2025-03-21,5.88,5.935,5.795,5.82,157163.0
2025-03-24,5.89,5.995,5.88,5.985,286629.0
2025-03-25,5.985,6.05,5.9,5.905,250225.0
2025-03-26,5.915,5.975,5.85,5.905,282214.0
2025-03-27,5.9,5.945,5.83,5.915,201600.0
2025-03-28,5.965,5.975,5.805,5.84,262036.0
2025-03-31,5.84,5.88,5.745,5.82,345179.0
2025-04-01,5.805,5.875,5.765,5.84,258996.0
2025-04-02,5.83,5.84,5.785,5.82,241369.0
2025-04-03,5.715,5.785,5.64,5.715,402452.0
2025-04-04,5.585,5.595,5.355,5.51,752991.0
2025-04-07,5.3,5.66,5.235,5.425,480562.0
2025-04-08,5.575,5.745,5.34,5.395,457164.0
2025-04-09,5.32,5.88,5.315,5.84,662339.0
2025-04-10,5.82,5.83,5.51,5.555,342906.0
2025-04-11,5.64,5.755,5.585,5.735,326822.0
2025-04-14,5.795,5.88,5.71,5.82,289581.0
2025-04-15,5.795,5.89,5.775,5.86,265291.0
2025-04-16,5.86,5.89,5.79,5.84,275523.0
2025-04-17,5.9,5.9,5.81,5.84,201871.0
2025-04-21,5.81,5.83,5.66,5.775,288769.0
2025-04-22,5.84,5.9,5.805,5.84,207389.0
2025-04-23,5.945,6.02,5.89,5.985,393399.0
2025-04-24,6.03,6.04,5.9,5.935,196900.0
2025-04-25,5.915,6.0,5.9,5.9,139627.0
2025-04-28,5.89,5.945,5.805,5.89,187184.0
2025-04-29,5.86,5.935,5.85,5.89,89519.0
2025-04-30,5.925,6.05,5.805,6.01,328639.0
2025-05-01,6.05,6.21,6.0,6.165,366176.0
2025-05-02,6.27,6.345,6.19,6.285,427145.0
2025-05-05,6.355,6.365,6.165,6.26,373143.0
2025-05-06,6.175,6.21,6.115,6.155,195316.0
2025-05-07,6.175,6.21,6.05,6.08,210374.0
2025-05-08,6.09,6.27,6.09,6.22,262020.0
2025-05-09,5.795,5.965,5.375,5.385,2343246.0
2025-05-12,5.45,5.715,5.45,5.565,1049089.0
2025-05-13,5.595,5.84,5.52,5.84,737643.0
2025-05-14,5.86,5.87,5.725,5.745,372713.0
2025-05-15,5.725,5.86,5.71,5.795,305018.0
2025-05-16,5.795,5.915,5.775,5.83,240055.0
2025-05-20,5.84,5.89,5.755,5.82,251168.0
2025-05-21,5.765,5.835,5.725,5.755,206300.0
2025-05-22,5.8,5.84,5.685,5.685,268430.0
2025-05-23,5.655,5.685,5.62,5.645,238121.0
2025-05-26,5.62,5.645,5.455,5.5,418864.0
2025-05-27,5.465,5.55,5.425,5.51,387386.0
2025-05-28,5.51,5.54,5.395,5.53,548561.0
2025-05-29,5.56,5.58,5.43,5.455,429494.0
2025-05-30,5.465,5.49,5.32,5.32,672214.0
2025-06-02,5.32,5.435,5.32,5.355,382348.0
2025-06-03,5.375,5.53,5.33,5.53,536684.0
2025-06-04,5.56,5.6,5.51,5.6,270801.0
2025-06-05,5.635,5.695,5.58,5.655,270092.0
2025-06-06,5.705,5.755,5.655,5.665,192287.0
2025-06-09,5.655,5.735,5.62,5.685,263251.0
2025-06-10,5.695,5.76,5.655,5.665,273868.0
2025-06-11,5.655,5.79,5.655,5.715,472209.0
2025-06-12,5.725,5.82,5.715,5.79,501634.0
2025-06-13,5.755,5.79,5.62,5.735,331223.0
2025-06-16,5.755,5.86,5.735,5.8,355641.0
2025-06-17,5.765,5.81,5.695,5.725,339302.0
2025-06-18,5.725,5.8,5.705,5.745,243653.0
2025-06-19,5.735,5.83,5.715,5.81,217751.0
2025-06-20,5.8,5.935,5.8,5.87,445311.0
2025-06-23,5.86,5.89,5.785,5.85,194103.0
2025-06-24,5.89,6.14,5.85,6.13,559527.0
2025-06-25,6.1,6.355,6.065,6.315,674630.0
2025-06-26,6.37,6.49,6.335,6.42,521493.0
2025-06-27,6.44,6.51,6.285,6.345,456470.0
2025-06-30,6.345,6.37,6.14,6.21,337263.0
2025-07-02,6.2,6.33,6.19,6.275,290216.0
2025-07-03,6.335,6.595,6.335,6.43,494756.0
2025-07-04,6.43,6.51,6.42,6.43,244351.0
2025-07-07,6.47,6.49,6.38,6.39,218847.0
2025-07-08,6.335,6.455,6.315,6.39,287452.0
2025-07-09,6.4,6.47,6.37,6.43,193873.0
2025-07-10,6.41,6.5,6.4,6.46,243542.0
2025-07-11,6.43,6.5,6.4,6.46,201607.0
2025-07-14,6.43,6.525,6.43,6.5,187274.0
2025-07-15,6.535,6.635,6.525,6.605,197465.0
2025-07-16,6.595,6.7,6.575,6.68,231557.0
2025-07-17,6.67,6.825,6.67,6.815,295838.0
2025-07-18,6.825,6.855,6.77,6.78,132705.0
2025-07-21,6.77,6.8,6.69,6.69,128223.0
2025-07-22,6.68,6.905,6.68,6.875,219831.0
2025-07-23,6.905,6.935,6.525,6.645,516232.0
2025-07-24,6.69,6.72,6.53,6.545,255212.0
2025-07-25,6.575,6.595,6.45,6.48,230745.0
2025-07-28,6.47,6.545,6.44,6.47,157690.0
2025-07-29,6.43,6.515,6.39,6.45,230299.0
2025-07-30,6.41,6.5,6.345,6.355,199098.0
2025-07-31,6.38,6.42,6.325,6.335,122938.0
2025-08-01,6.38,6.39,6.2,6.295,293935.0
2025-08-05,6.38,6.45,6.305,6.41,242953.0
2025-08-06,6.38,6.46,6.355,6.43,165425.0
2025-08-07,6.43,6.48,6.35,6.4,179000.0
2025-08-08,6.345,6.47,6.235,6.355,190957.0
2025-08-11,6.355,6.645,6.355,6.51,375192.0
2025-08-12,6.525,6.635,6.47,6.565,318084.0
2025-08-13,6.555,6.585,6.51,6.525,201472.0
2025-08-14,6.525,6.595,6.48,6.51,178556.0
2025-08-15,6.525,6.635,6.515,6.545,273962.0
2025-08-18,6.585,6.625,6.555,6.595,254084.0
2025-08-19,6.615,6.685,6.505,6.565,470060.0
2025-08-20,6.605,6.7,6.445,6.495,328968.0
2025-08-21,6.465,6.535,6.405,6.465,206597.0
2025-08-22,6.465,6.605,6.455,6.555,271187.0
2025-08-25,6.525,6.595,6.465,6.475,191400.0
2025-08-26,6.475,6.53,6.455,6.515,160747.0
2025-08-27,6.535,6.565,6.495,6.525,153417.0
2025-08-28,6.565,6.65,6.505,6.615,329214.0
2025-08-29,6.565,6.655,6.535,6.615,279245.0
2025-09-02,6.545,6.615,6.505,6.565,194587.0
2025-09-03,6.565,6.625,6.515,6.625,200653.0
2025-09-04,6.635,6.69,6.615,6.69,300143.0
2025-09-05,6.7,6.74,6.615,6.66,203233.0
2025-09-08,6.66,6.68,6.485,6.535,335289.0
2025-09-09,6.525,6.65,6.515,6.615,346577.0
2025-09-10,6.635,6.715,6.595,6.64,373257.0
2025-09-11,6.625,6.78,6.625,6.78,274930.0
2025-09-12,6.79,6.81,6.74,6.81,152181.0
2025-09-15,6.79,6.88,6.79,6.85,217689.0
2025-09-16,6.83,6.88,6.81,6.83,154726.0
2025-09-17,6.88,6.91,6.75,6.76,259541.0
2025-09-18,6.74,6.83,6.7,6.72,133423.0
2025-09-19,6.72,6.77,6.69,6.72,134922.0
2025-09-22,6.73,6.83,6.72,6.73,331497.0
2025-09-23,6.73,6.79,6.565,6.585,359865.0
2025-09-24,6.585,6.66,6.575,6.595,254044.0
2025-09-25,6.595,6.595,6.515,6.535,367745.0
2025-09-26,6.535,6.555,6.475,6.495,261666.0
2025-09-29,6.505,6.565,6.485,6.485,223711.0
2025-09-30,6.475,6.535,6.35,6.405,392266.0
2025-10-01,6.395,6.415,6.35,6.375,238000.0
2025-10-02,6.365,6.385,6.26,6.32,460247.0
2025-10-03,6.33,6.425,6.32,6.35,391193.0
2025-10-06,6.385,6.405,6.31,6.35,272982.0
2025-10-07,6.355,6.365,6.26,6.28,360741.0
2025-10-08,6.27,6.29,6.2,6.23,388110.0
2025-10-09,6.19,6.23,5.895,6.015,1018849.0
2025-10-10,5.995,6.045,5.885,5.895,474787.0
2025-10-14,5.895,5.995,5.885,5.965,422157.0
2025-10-15,5.995,6.09,5.995,6.055,241823.0
2025-10-16,6.045,6.09,5.945,5.975,252022.0
2025-10-17,5.935,5.95,5.865,5.925,339609.0
2025-10-20,5.915,5.965,5.905,5.945,392623.0
2025-10-21,5.925,5.975,5.865,5.875,254738.0
2025-10-22,5.875,5.9,5.825,5.885,246970.0
2025-10-23,5.895,5.935,5.885,5.905,305861.0
2025-10-24,5.945,6.2,5.935,6.15,540857.0
2025-10-27,6.19,6.23,6.14,6.22,381579.0
2025-10-28,6.24,6.265,6.175,6.24,365750.0
2025-10-29,6.24,6.31,6.18,6.21,368975.0
2025-10-30,6.17,6.24,6.075,6.16,341884.0
2025-10-31,6.15,6.205,6.11,6.18,231133.0
2025-11-03,6.19,6.24,6.1,6.18,244222.0
2025-11-04,6.13,6.27,6.12,6.19,355064.0
2025-11-05,6.18,6.195,6.14,6.18,173261.0
2025-11-06,6.17,6.19,6.055,6.08,313638.0
2025-11-07,6.045,6.11,6.025,6.11,441796.0
2025-11-10,6.11,6.11,6.01,6.025,337753.0
2025-11-11,6.045,6.055,6.015,6.025,101355.0
2025-11-12,6.025,6.16,6.025,6.16,324855.0
2025-11-13,6.22,6.635,6.13,6.23,752090.0
2025-11-14,6.21,6.31,6.025,6.24,374864.0
2025-11-17,6.2,6.2,5.945,5.955,638842.0
2025-11-18,5.945,6.035,5.945,5.995,258623.0
2025-11-19,6.005,6.015,5.925,5.935,262953.0
2025-11-20,6.025,6.055,5.905,5.915,354940.0
2025-11-21,5.96,6.1,5.93,6.1,398012.0
2025-11-24,6.1,6.11,6.03,6.11,318231.0
2025-11-25,6.06,6.14,6.06,6.13,271103.0
2025-11-26,6.11,6.14,6.02,6.12,500230.0