Date,Open,High,Low,Close,Volume
2003-10-15,2.448777193602482,2.448777193602482,2.421521944707705,2.421521944707705,102100.0
2003-10-16,2.4236202369479405,2.484420388396761,2.4215236317392588,2.473937562296631,40500.0
2003-10-17,2.4571635518300927,2.4844188023130305,2.448777336292509,2.4550669479599088,13300.0
2003-10-20,2.473934215748066,2.473934215748066,2.423616958464703,2.442485779988709,23600.0
2003-10-21,2.440391558295468,2.440391558295468,2.4278121327621363,2.432005341254309,15400.0
2003-10-22,2.4257155285160503,2.4424879625983684,2.4257155285160503,2.432005341254309,52900.0
2003-10-23,2.4341023415071894,2.4529713844553687,2.4257161224128025,2.4257161224128025,20900.0
2003-10-24,2.4278099632668138,2.442485779988709,2.4278099632668138,2.442485779988709,15800.0
2003-10-27,2.448776302335125,2.448776302335125,2.436196884368636,2.444583096365274,27200.0
2003-10-28,2.438295639778299,2.446681859177938,2.434102430106857,2.434102430106857,28600.0
2003-10-29,2.4822912160642807,2.4844330176160665,2.4737242141105744,2.4844330176160665,58500.0
2003-10-30,2.488716275081784,2.495141475118687,2.4844328764749903,2.486574473651673,10000.0
2003-10-31,2.484432531674956,2.495141128832468,2.480148929409232,2.4887159296872805,12200.0
2003-11-03,2.4844330176160665,2.493000019569773,2.4844330176160665,2.4844330176160665,15100.0
2003-11-04,2.484431960530769,2.4929989588393573,2.484431960530769,2.4908571581988728,20600.0
2003-11-05,2.49514270239768,2.5165603187265506,2.486575696716837,2.5165603187265506,51900.0
2003-11-06,2.5272691141248607,2.559395334202359,2.5272691141248607,2.5401195204544496,106900.0
2003-11-07,2.507991192521164,2.537975789178686,2.507991192521164,2.537975789178686,33000.0
2003-11-10,2.5486859158396644,2.5486859158396644,2.527268509000649,2.527268509000649,24200.0
2003-11-11,2.505850658738097,2.5551110778477946,2.505850658738097,2.5551110778477946,15500.0
2003-11-12,2.537976290140233,2.537976290140233,2.5144168865971097,2.5251256878209483,24000.0
2003-11-13,2.4951418591777066,2.4951418591777066,2.454448647009141,2.456590448768922,73100.0
2003-11-14,2.4523062051427083,2.5165588113905955,2.4523062051427083,2.495141207890165,37600.0
2003-11-17,2.5037082084396567,2.5037082084396567,2.4630150068929235,2.495141207890165,34100.0
2003-11-18,2.495140518743044,2.49942411996138,2.47372312541141,2.49942411996138,37500.0
2003-11-19,2.499425219971693,2.516559223879105,2.4758660156623606,2.4844330176160665,10900.0
2003-11-20,2.484432947975236,2.484432947975236,2.4737241447699203,2.4737241447699203,9600.0
2003-11-21,2.47372452281882,2.484433327660717,2.467299321615068,2.467299321615068,9900.0
2003-11-24,2.4672998621879,2.484433871987524,2.46515805989957,2.469441460222722,11400.0
2003-11-25,2.4672981537570355,2.4822903508872844,2.463014552146469,2.471581551114235,15500.0
2003-11-26,2.5492636628104406,2.56020475066861,2.5295699550864086,2.547075612185922,42400.0
2003-11-27,2.538322218811986,2.5470750454140747,2.5251928745669288,2.527381133388413,52600.0
2003-11-28,2.531757985429952,2.547075591782243,2.5295699348229617,2.538322763302602,46700.0
2003-12-01,2.5470752962970016,2.5492633466501577,2.529569641368544,2.5361342097957484,34500.0
2003-12-02,2.5383225837851624,2.542698893373532,2.5273814967884234,2.540510634237409,47000.0
2003-12-03,2.549263028072698,2.56020411320666,2.5383221516225767,2.549263028072698,37800.0
2003-12-04,2.5558284407356786,2.5558284407356786,2.5295699550864086,2.547075612185922,21400.0
2003-12-05,2.540510634237409,2.549263462098025,2.5383225837851624,2.540510634237409,164900.0
2003-12-08,2.5492633681060823,2.551451627161524,2.5426987996236265,2.5448870586790684,13600.0
2003-12-09,2.5426990732004766,2.5426990732004766,2.527381675532078,2.538322763302602,153900.0
2003-12-10,2.518628310554869,2.5251928783452966,2.507687225114925,2.5120635340805944,145700.0
2003-12-11,2.5164409157622387,2.549263974668179,2.5076880861417266,2.509876345717835,212500.0
2003-12-12,2.529570427058168,2.538323257241043,2.5076882472590127,2.5076882472590127,19100.0
2003-12-15,2.5251941064558343,2.5251941064558343,2.501123873728646,2.523005846566832,104100.0
2003-12-16,2.5164419249566765,2.5164419249566765,2.498936258695176,2.505500831372238,109700.0
2003-12-17,2.505499100022341,2.525193013128641,2.505499100022341,2.51644018604627,405200.0
2003-12-18,2.518628195325869,2.538322106479989,2.518628195325869,2.531757330306057,134700.0
2003-12-19,2.518628240118213,2.549263028072698,2.518628240118213,2.549263028072698,97300.0
2003-12-22,2.555829029617668,2.6805569173609056,2.518629447539168,2.560205340558934,242400.0
2003-12-23,2.573335085904731,2.5908407497258,2.5448883300245018,2.582087917815266,104500.0
2003-12-24,2.571147359072254,2.6149115277026382,2.571147359072254,2.5930295477294543,33200.0
2003-12-29,2.6701164655077334,2.6701164655077334,2.6142562875134727,2.64777252216383,29100.0
2003-12-30,2.6365992196993893,2.667880768473879,2.6142550736408383,2.6455368355048963,68300.0
2003-12-31,2.6365992196993893,2.647771292728666,2.618723988088376,2.6455368355048963,85200.0
2004-01-02,2.6365998970543925,2.645537515156016,2.6365998970543925,2.6365998970543925,25800.0
2004-01-05,2.6365992381404557,2.643302396769077,2.6008487746683797,2.6053174760576034,45700.0
2004-01-06,2.6187240064044173,2.623192707793641,2.596379860189584,2.6053174760576034,226800.0
2004-01-07,2.614255429721371,2.6388340363514757,2.598614653203738,2.625427504272364,32700.0
2004-01-08,2.6187243447776067,2.625427504272364,2.614255429721371,2.625427504272364,54900.0
2004-01-09,2.625426364923804,2.634363978068049,2.6142542952211207,2.634363978068049,110600.0
2004-01-12,2.625427504272364,2.6365995788233576,2.620958589216127,2.625427504272364,67700.0
2004-01-13,2.609786690903467,2.623193009703678,2.500300617557237,2.607552233406901,185800.0
2004-01-14,2.623192960546932,2.6254274180016264,2.5986145678140637,2.614255343817744,215700.0
2004-01-15,2.623193907468968,2.656710142119325,2.623193907468968,2.64777252216383,101900.0
2004-01-16,2.636600276042638,2.658944217963631,2.629897114775306,2.658944217963631,487200.0
2004-01-19,2.658944217963631,2.658944217963631,2.636600276042638,2.658944217963631,39600.0
2004-01-20,2.6589430363082345,2.6701151088486013,2.636599104317062,2.6500054208938533,64400.0
2004-01-21,2.676819456736287,2.6790539148552828,2.658944217963631,2.658944217963631,61100.0
2004-01-22,2.6768193741231507,2.6812882902232205,2.650006516791676,2.6723506711127287,79800.0
2004-01-23,2.6656453997598444,2.708099003653325,2.6656453997598444,2.703630304180607,47800.0
2004-01-26,2.7058665561021256,2.73714832799144,2.69692893743227,2.725976251381711,28500.0
2004-01-27,2.725974972722297,2.748319115460901,2.714802901352995,2.7215062720282983,43300.0
2004-01-28,2.782631815317981,2.810001938646805,2.757542589979494,2.775789338865376,52800.0
2004-01-29,2.7712273280144983,2.782631599563533,2.71876798341468,2.7347338330722963,38500.0
2004-01-30,2.7142092461704825,2.7484220993687787,2.7142092461704825,2.7484220993687787,36600.0
2004-02-02,2.718768990492857,2.746139121837869,2.714207193176121,2.718768990492857,24200.0
2004-02-03,2.737016684095623,2.7871953842092343,2.723331504966986,2.7552634445881106,24900.0
2004-02-04,2.7757903598494544,2.778071258678745,2.7529818065935148,2.778071258678745,34300.0
2004-02-05,2.764385378280566,2.7826321292248526,2.755262002808424,2.7598237993037085,31100.0
2004-02-06,2.759822977717531,2.7803504032801145,2.750699604961373,2.750699604961373,35800.0
2004-02-09,2.7598263725921512,2.807724192860895,2.7484220882389017,2.7849156241543955,45400.0
2004-02-10,2.8054403567946147,2.828248684115206,2.8054403567946147,2.8054403567946147,68800.0
2004-02-11,2.816845275006698,2.84193450606685,2.771228174870488,2.828249332522296,60700.0
2004-02-12,2.8282486024326685,2.8738656907931937,2.812282752017523,2.851057146612931,489800.0
2004-02-13,2.876148045587325,2.9126417810247767,2.8647439843765543,2.894394804546789,93000.0
2004-02-16,2.90807944528027,2.910360344108456,2.841934901892281,2.910360344108456,62400.0
2004-02-17,2.8921143071582485,2.930888726798208,2.887552508368353,2.91720354794706,157600.0
2004-02-18,2.9172027104010665,2.9377303640249117,2.901236854257399,2.919483609141155,183300.0
2004-02-19,2.901237298442488,2.9491350917252124,2.901237298442488,2.9491350917252124,165500.0
2004-02-20,2.949133745176424,2.951414425705875,2.908078450388577,2.9445719490807027,78300.0
2004-02-23,2.93316918247089,2.953696840405267,2.93316918247089,2.953696840405267,161900.0
2004-02-24,2.955979509998288,3.008438918343844,2.9514177088280733,2.987911465633834,428900.0
2004-02-25,3.0339409500985317,3.0339409500985317,3.015342096382891,3.019991698953888,187200.0
2004-02-26,3.0130172889784963,3.080438191470346,3.008367464530036,3.078113279246115,90900.0
2004-02-27,3.0781136418227275,3.0804385543208133,3.047890444495186,3.0571898727716715,70400.0
2004-03-01,3.080440424664745,3.1036891203297445,3.033943255050741,3.092064772497245,96900.0
2004-03-02,3.0827651575718287,3.1269374106825887,3.057191549498669,3.085090071345022,240700.0
2004-03-03,3.073466231185197,3.1036894500742966,3.045567926452801,3.045567926452801,78800.0
2004-03-04,3.0385895843776844,3.0664878560609448,3.0223156479913875,3.026965470796475,71400.0
2004-03-05,3.0339425577995365,3.045566902960565,3.0223182126385075,3.024643126013902,39600.0
2004-03-08,3.022316476598954,3.09903680019074,3.022316476598954,3.0804379473027805,52400.0
2004-03-09,3.0874149446778474,3.1362370282015517,3.080440424664745,3.092064772497245,91300.0
2004-03-10,3.078112191357909,3.0990359505492933,2.975818528519286,3.026965470796475,66400.0
2004-03-11,3.0269661909218497,3.0571891594820446,2.9990676908856875,3.022316367010553,109000.0
2004-03-12,2.9595465941257437,3.0432416937770967,2.9595465941257437,3.0339422628953816,142900.0
2004-03-15,3.0455657537129595,3.0571898727716715,3.0106927313892458,3.0571898727716715,160200.0
2004-03-16,3.0571902771289112,3.068814619440968,3.024642384714217,3.066489706635379,44100.0
2004-03-17,3.050217208986644,3.11531324644625,3.050217208986644,3.092064772497245,63900.0
2004-03-18,3.057187124945135,3.126932885188604,3.057187124945135,3.094385026333136,48500.0
2004-03-19,3.068815080603893,3.136236010086366,3.068815080603893,3.103688112780572,43500.0
2004-03-22,3.0711413170284927,3.092065101006794,3.045567926452801,3.045567926452801,40900.0
2004-03-23,3.0409180981393926,3.068816402871789,3.033943577385298,3.045567926452801,135900.0
2004-03-24,3.013017706946562,3.033941476435531,2.999068453381962,3.010692794399818,67500.0
2004-03-25,3.013019041170604,3.0548665986794616,3.010694127594342,3.0548665986794616,51700.0
2004-03-26,3.0688154109369914,3.10368844686747,3.0688154109369914,3.087414274746868,91800.0
2004-03-29,3.146165209373644,3.1627490655007566,3.127212424601244,3.127212424601244,73500.0
2004-03-30,3.1272127205735774,3.1272127205735774,3.072723515679597,3.072723515679597,64700.0
2004-03-31,3.063246198881916,3.0798298256438854,3.020602328996888,3.077460671553613,77100.0
2004-04-01,3.0798314458989298,3.0798314458989298,3.056140344402595,3.067985895150762,39600.0
2004-04-02,3.03245153142905,3.05614242310417,3.001653168909676,3.0206059726238688,46500.0
2004-04-05,2.9969153181390453,2.9969153181390453,2.854769268316188,2.9400568982099022,215100.0
2004-04-06,2.906887757082046,2.9542697436575813,2.878458339201591,2.92584055171226,113800.0
2004-04-07,2.8903038923292583,2.973222538287795,2.8903038923292583,2.92584055171226,67800.0
2004-04-08,2.925837788796976,2.9850652725707207,2.831073679198031,2.8666103050232303,106000.0
2004-04-12,2.8429224489818647,2.890304444611193,2.838184136451344,2.880828045485328,37100.0
2004-04-13,2.8903052530712494,2.8903052530712494,2.812124881930885,2.821601283707437,73600.0
2004-04-14,2.795539622056364,2.795539622056364,2.653393451502523,2.653393451502523,128800.0
2004-04-15,2.6439178995134704,2.77184940349202,2.6439178995134704,2.736312962472771,124300.0
2004-04-16,2.748157840660689,2.778955961453058,2.741050373460794,2.778955961453058,68600.0
2004-04-19,2.767110277182514,2.7789556024484914,2.760002810900811,2.762371966328045,74400.0
2004-04-20,2.776586900427662,2.776586900427662,2.7481577107770856,2.7481577107770856,62800.0
2004-04-21,2.714990631140009,2.743419825201641,2.655763087027824,2.6770850390578347,101200.0
2004-04-22,2.677083354053967,2.748156407440977,2.677083354053967,2.726834468831373,90000.0
2004-04-23,2.7481585233072203,2.776587721363272,2.736312967633403,2.760003853045855,47000.0
2004-04-26,2.762371756300253,2.795539251954462,2.762371756300253,2.7860628569011285,51500.0
2004-04-27,2.7481577107770856,2.7908013822853923,2.7481577107770856,2.7481577107770856,90700.0
2004-04-28,2.808196881602571,2.82030099341107,2.7355710563959104,2.747675399075543,234900.0
2004-04-29,2.759777504802964,2.803353014426168,2.759777504802964,2.7621984177533565,57300.0
2004-04-30,2.7936714937870346,2.7936714937870346,2.662945106866609,2.699257902339068,101100.0
2004-05-03,2.6992558879096067,2.6992558879096067,2.6629431195370272,2.6871517856993807,227400.0
2004-05-04,2.6871517445212887,2.716202004948374,2.6871517445212887,2.716202004948374,185600.0
2004-05-05,2.706520605739755,2.771883682788961,2.706520605739755,2.771883682788961,33400.0
2004-05-06,2.759779510884042,2.7839881962433064,2.723466713716278,2.747675399075543,43800.0
2004-05-07,2.757356486375661,2.757356486375661,2.7040975623184824,2.711360069412799,33300.0
2004-05-10,2.662941923316757,2.684729666901412,2.5927371000277857,2.6145248436124406,282100.0
2004-05-11,2.612107054778654,2.614527969375873,2.5588480879954463,2.566110831787104,111200.0
2004-05-12,2.5540039051425127,2.650838082328501,2.541899575276542,2.650838082328501,65300.0
2004-05-13,2.62420974914136,2.62420974914136,2.54190055148718,2.5564257990789083,161400.0
2004-05-14,2.5225320691743773,2.551582314606592,2.459589755302497,2.529794572814724,80800.0
2004-05-17,2.541902624568434,2.706521154133544,2.529798280181971,2.706521154133544,200000.0
2004-05-18,2.6871517445212887,2.7234645123374097,2.6871517445212887,2.716202004948374,61800.0
2004-05-19,2.7476756055674696,2.7839884054641937,2.725887833280974,2.7839884054641937,60100.0
2004-05-20,2.7597787277863204,2.7597787277863204,2.735570280167428,2.7597787277863204,123700.0
2004-05-21,2.7646210651116228,2.7718835776480324,2.7355707840948758,2.7670419795807963,26300.0
2004-05-25,2.7718830670313004,2.7718830670313004,2.742832791365989,2.7597787277863204,51200.0
2004-05-26,2.7404104818630364,2.7839859886068923,2.658101293956176,2.6871517856993807,40300.0
2004-05-27,2.773321647740709,2.8228452022072164,2.7609407000873483,2.8154167280739744,63900.0
2004-05-28,2.815418843284327,2.815418843284327,2.6990382257416465,2.746085814941653,54300.0
2004-05-31,2.723801202176584,2.795610497151715,2.699039278607005,2.723801202176584,25600.0
2004-06-01,2.7361790897025973,2.7361790897025973,2.6866555343532847,2.6866555343532847,24300.0
2004-06-02,2.689133544180784,2.713895458429628,2.67427658454917,2.713895458429628,12000.0
2004-06-03,2.6990392822469915,2.6990392822469915,2.674277594791224,2.6990392822469915,22700.0
2004-06-04,2.6990362460804085,2.6990362460804085,2.674274586479222,2.6866555343532847,26400.0
2004-06-07,2.6866566360609414,2.6866566360609414,2.5380856729421017,2.587609248599369,47600.0
2004-06-08,2.599988679518639,2.6618931718881305,2.580179260852153,2.642083753221645,25800.0
2004-06-09,2.647038504182313,2.6495147429044765,2.624753064124209,2.637133785440782,38200.0
2004-06-10,2.624751031129909,2.696560245423147,2.6024653721859834,2.6866555343532847,56100.0
2004-06-11,2.64951493850881,2.694086294209809,2.64951493850881,2.694086294209809,79900.0
2004-06-14,2.694087975260625,2.7114211861167106,2.6396118660949868,2.674278523954445,103800.0
2004-06-15,2.6866561827567903,2.708941610932191,2.6792274705513277,2.6817037079531483,68500.0
2004-06-16,2.679230768707346,2.6916117348105306,2.595040482582438,2.674278523954445,80000.0
2004-06-17,2.674274117591408,2.674274117591408,2.617321861815089,2.642083753221645,48000.0
2004-06-18,2.651988927535296,2.706464956493009,2.6495126907310955,2.6866555343532847,40300.0
2004-06-21,2.68170483862978,2.7485618597856325,2.68170483862978,2.726276186067015,25800.0
2004-06-22,2.7138962499645483,2.822848184912726,2.7138962499645483,2.822848184912726,91800.0
2004-06-23,2.8228466570601367,2.8327513730581804,2.798084985138555,2.8327513730581804,35800.0
2004-06-24,2.840180649770635,2.85999008569072,2.840180649770635,2.842656652150318,65900.0
2004-06-25,2.8451327005385925,2.8451327005385925,2.817894787005545,2.8352279832404768,60800.0
2004-06-28,2.880280288590353,2.887873226962141,2.8726873502185644,2.885342167046492,45300.0
2004-06-29,2.892934330586026,2.910651261021787,2.875217158775191,2.887872212532909,44800.0
2004-06-30,2.8726872158757857,3.0498572983080696,2.8726872158757857,2.910652147334437,88300.0
2004-07-02,2.8499076435696518,2.9055895007601027,2.8094116596583767,2.9055895007601023,80200.0
2004-07-05,2.9233063562283434,2.9233063562283434,2.897996248354041,2.9081202432287467,17700.0
2004-07-06,2.91065136276572,2.973926392391061,2.8979963085656344,2.956209461335992,30000.0
2004-07-07,2.956208424737333,3.0346692987902952,2.956208424737333,3.0321382405627806,50300.0
2004-07-08,3.0245442218187333,3.0371992670397145,3.016951291236109,3.02960633645709,30700.0
2004-07-09,3.029609011662768,3.0498570053457588,3.011891836158808,3.0118918361588074,43400.0
2004-07-12,2.999238975765481,3.0372039283193604,2.994176853358147,3.0017697955938663,39600.0
2004-07-13,3.001767839317312,3.0852908736034306,2.989113024296786,3.0118918361588074,56800.0
2004-07-14,3.0017688974355856,3.0118928978457733,2.986583017507909,2.986583017507909,25200.0
2004-07-15,2.9865802908924897,2.999235340195528,2.885340137843175,2.948615142983376,71500.0
2004-07-16,2.961270989185377,2.9967050884944526,2.9486159364767746,2.9815189769691184,32500.0
2004-07-19,2.948617834938297,2.996707017918097,2.948617834938297,2.986583017507909,23900.0
2004-07-20,2.973927956651372,2.9992380783644457,2.973927956651372,2.986583017507909,18900.0
2004-07-21,2.9967072062257607,2.9967072062257607,2.971397082922244,2.973928143527641,49800.0
2004-07-22,2.948613811737085,2.999233986095135,2.948613811737085,2.9612688553265976,23400.0
2004-07-23,2.986581243375216,2.986581243375216,2.9258372769981085,2.9410231479048528,13100.0
2004-07-26,2.984048877889566,2.9865799357241745,2.9157120059798607,2.915712005979861,24500.0
2004-07-27,2.935963289259428,2.9612731719576453,2.923308227222704,2.935963289259428,25500.0
2004-07-28,2.9845846593946903,2.9845846593946903,2.8992369372846154,2.91475481705387,51900.0
2004-07-29,2.914755270985185,3.0388973418792475,2.9095825613737474,3.038897341879247,38300.0
2004-07-30,3.010447586806981,3.038896744128835,2.9561353798119367,2.9845845371337894,37600.0
2004-08-03,2.938031266735256,2.940617621138188,2.91216846265094,2.91475481705387,78200.0
2004-08-04,2.9095822796149746,2.9225138057429327,2.850097604734052,2.9095822796149746,30500.0
2004-08-05,2.90699448993637,2.948375155798376,2.90699448993637,2.9406163426113063,188900.0
2004-08-06,2.896648612743641,2.922511645885704,2.870785826249742,2.896648612743641,19500.0
2004-08-09,2.8966486665876525,2.96647870938035,2.8785446910405823,2.9173389948266357,35100.0
2004-08-10,2.935445331870891,2.9457905034435874,2.8914782910248413,2.9095822796149746,110200.0
2004-08-11,2.93285897731563,2.935445331870891,2.9018234625975388,2.9095822796149746,128600.0
2004-08-12,2.9095822796149746,2.935445331870891,2.8863055819143195,2.9095822796149746,213300.0
2004-08-13,2.932859076821265,2.935445431464275,2.9225139048975777,2.9354454314642746,218500.0
2004-08-16,2.9587218833063043,2.9587218833063043,2.9095823783308807,2.9354454314642746,17100.0
2004-08-17,2.935443707635679,2.961306498932889,2.92251218866297,2.953547686208547,22300.0
2004-08-18,2.9406185457380296,2.966481604602633,2.922514552521852,2.922514552521852,42900.0
2004-08-19,2.9483749799601795,2.958720145808705,2.927684648263128,2.953547686208547,30700.0
2004-08-20,2.96130687229089,2.9638932257411583,2.943202891435494,2.9638932257411583,45900.0
2004-08-23,3.046652324696442,3.046652324696442,2.974236207828169,2.9819950158306123,29400.0
2004-08-24,2.9664801295367127,3.000101990683049,2.948375898674356,2.961307421676529,85300.0
2004-08-25,2.9742391256573675,2.994929465060511,2.948376078079288,2.948376078079288,43900.0
2004-08-26,2.948377906852193,2.9716546147805114,2.925101445572329,2.9276875546155665,47000.0
2004-08-27,3.032923668366252,3.051433147552671,2.974750695272555,2.9959044578206737,20500.0
2004-08-30,2.990618327619644,3.0408584873236872,2.990618327619644,3.017060424031747,67600.0
2004-08-31,3.035569617042976,3.035569617042976,2.9879737473310466,3.014415841132585,28700.0
2004-09-01,3.0144167238625164,3.0408590775802296,2.9959072275639023,3.003839832810026,16400.0
2004-09-02,3.001194920318265,3.019704411196632,3.001194920318265,3.014415841132585,22300.0
2004-09-03,3.0276352035962497,3.035567801775734,3.0064814403357936,3.0249909201455054,134300.0
2004-09-07,3.02499264332774,3.02499264332774,2.97475249000812,3.0117717228882404,32700.0
2004-09-08,3.003838504780025,3.022348245068254,3.001194472315589,3.006482789417324,30600.0
2004-09-09,3.05936767798539,3.05936767798539,3.001194920318265,3.014415841132585,347900.0
2004-09-10,3.0408590028527134,3.043503288594098,3.009128330475007,3.0276378263187604,56400.0
2004-09-13,3.0144161387386594,3.0408584873236872,3.0011952166190703,3.017060424031747,105600.0
2004-09-14,3.054080179386667,3.0725896752304207,3.0249935405773765,3.0276378263187604,42400.0
2004-09-15,3.0249921246153177,3.0249921246153177,2.993261467090346,3.0011943206012264,29300.0
2004-09-16,3.0064849708289216,3.0937444097896067,3.001196649890146,3.0461485126484438,66600.0
2004-09-17,3.0276365128812603,3.0646557406821984,3.022348195865617,3.0223481958656166,56800.0
2004-09-20,3.02234950700896,3.0461475743354822,3.019705221267576,3.0276378263187604,26000.0
2004-09-21,3.038214828684218,3.051436005703695,3.024993651664741,3.0408591145227093,27000.0
2004-09-22,3.027634332570723,3.043499776538082,3.019701736673382,3.035566928468064,26100.0
2004-09-23,3.048791701583151,3.051435987405786,3.027637919348028,3.048791701583151,130400.0
2004-09-24,3.0408599395366225,3.0514368335872195,3.030283045486025,3.0461485126484438,35500.0
2004-09-27,3.0408601077019544,3.096388867581695,3.0408601077019544,3.0435043944040987,23600.0
2004-09-28,3.086202830122331,3.115929734630371,3.086202830122331,3.113227476203186,18400.0
2004-09-29,3.110522569830184,3.113225083906801,3.088902972669103,3.107820055753568,17600.0
2004-09-30,3.11052190356262,3.215917352715914,3.11052190356262,3.215917352715914,137500.0
2004-10-01,3.1483571687266108,3.2051086835061704,3.1483571687266108,3.1591669687929094,112900.0
2004-10-04,3.172679199335654,3.202406342025657,3.161869399555459,3.1780842280887294,31400.0
2004-10-05,3.213216794400345,3.2807781211795497,3.2078117645495245,3.245646200327242,75500.0
2004-10-06,3.288883625661336,3.302395935238733,3.248346954655012,3.267264033427847,42400.0
2004-10-07,3.2672634881874285,3.3023953841355094,3.2564536938746214,3.269966001197087,34200.0
2004-10-08,3.302397230913221,3.3483389468657894,3.283479886992416,3.3456364323448216,21600.0
2004-10-12,3.3348293091327115,3.49427418570593,3.3348293091327115,3.486166635634419,153500.0
2004-10-13,3.4861632758262022,3.5510223252591477,3.4321142827370235,3.456436394058636,175900.0
2004-10-14,3.4186037255091355,3.4726530040789103,3.405091663592753,3.410496436814093,47500.0
2004-10-15,3.4050888443791623,3.410493613125672,3.361849405777846,3.3780642274690704,47800.0
2004-10-18,3.372661067427757,3.3861733833605205,3.3240170908861963,3.3861733833605205,137700.0
2004-10-19,3.402387418879653,3.402387418879653,3.3726602792296734,3.380767821530175,37400.0
2004-10-20,3.380766646845028,3.494269622354873,3.3780641336838797,3.432113108277653,162700.0
2004-10-21,3.4564382531978923,3.467248057630076,3.3942819421443566,3.407794004390036,55900.0
2004-10-22,3.3807680525564856,3.5104856455176616,3.3807680525564856,3.50508087467392,55300.0
2004-10-25,3.507783757051393,3.5212960731603813,3.4753543530254163,3.5158913013523825,65800.0
2004-10-26,3.5375126328343485,3.559132246083933,3.513190503497036,3.553727213908478,62200.0
2004-10-27,3.624789202745661,3.624789202745661,3.489823708802572,3.558683686856798,33400.0
2004-10-28,3.558681787301357,3.6027521077033837,3.553172865911189,3.586225868892538,32300.0
2004-10-29,3.6027548874910478,3.6192814017331303,3.583474173108644,3.6165269389127777,43000.0
2004-11-01,3.622035072021278,3.63305265901094,3.608263285294196,3.608263285294196,33700.0
2004-11-02,3.6192808722838574,3.63029845927352,3.5944912358871206,3.608263285294196,28400.0
2004-11-03,3.6110165224430304,3.63305169054844,3.6110165224430304,3.63305169054844,50400.0
2004-11-04,3.622034740580301,3.6358067887271375,3.558683686856798,3.558683686856798,54000.0
2004-11-05,3.566947657876094,3.605509349310225,3.5394038177203133,3.580719709294001,38400.0
2004-11-08,3.594492382662838,3.608264436463707,3.583474792158159,3.6055099731675178,32400.0
2004-11-09,3.580719709294,3.5944917607119065,3.555930069277775,3.580719709294001,25600.0
2004-11-10,3.580719709294,3.605509349310225,3.553175606458187,3.580719709294001,78600.0
2004-11-11,3.583474172113588,3.605509349310225,3.566947657876094,3.580719709294001,31800.0
2004-11-12,3.605507307129405,3.605507307129405,3.51185772574736,3.525629769364699,134900.0
2004-11-15,3.509103264487916,3.5531735939194933,3.498085682130021,3.525629769364699,176400.0
2004-11-16,3.5256294428881128,3.5338925632213902,3.498085358204043,3.511857400546078,59900.0
2004-11-17,3.4980897263468766,3.5256338454259035,3.4705458699480367,3.4705458699480367,152900.0
2004-11-18,3.4457547339118872,3.5091058128054518,3.4430002706521474,3.489825095347423,21600.0
2004-11-19,3.45952510094649,3.5779640738932303,3.45952510094649,3.5779640738932303,22800.0
2004-11-22,3.5779652464744123,3.5944917607119065,3.569702120695682,3.580719709294001,28200.0
2004-11-23,3.580718559485579,3.5834730214206787,3.514613049122879,3.5834730214206787,71700.0
2004-11-24,3.5862261572666885,3.59999793648986,3.5669451935305165,3.591734816419987,35400.0
2004-11-25,3.5807172226159683,3.5917348035629773,3.5807172226159683,3.5889803426562623,30600.0
2004-11-26,3.610883531597472,3.627730695895052,3.5519188582208256,3.627730695895052,23100.0
2004-11-29,3.630535301687375,3.66422933188367,3.5659548763122157,3.664229331883671,53600.0
2004-11-30,3.650191456919872,3.714771638778835,3.6445756492226846,3.703540291160909,64300.0
2004-12-01,3.664234299730764,3.68108120378121,3.622116504051226,3.622116504051226,21200.0
2004-12-02,3.6473847224497176,3.661423978417327,3.619306478291034,3.661423978417327,39200.0
2004-12-03,3.678273564957277,3.678273564957277,3.6024616934001354,3.622116504051226,17800.0
2004-12-06,3.616498286620996,3.6473844330781016,3.582804235637832,3.647384433078102,24900.0
2004-12-07,3.6080732998863767,3.636151529825796,3.6080732998863767,3.619304645417425,37700.0
2004-12-08,3.591226262906119,3.641767453305366,3.5743791101809,3.641767453305366,178200.0
2004-12-09,3.644576555770631,3.6754629702349177,3.608074867765318,3.608074867765318,33800.0
2004-12-10,3.622113316545713,3.675462423903228,3.622113316545713,3.638960473547158,44300.0
2004-12-13,3.65300243873913,3.678273059116262,3.650194532524633,3.678273059116262,28200.0
2004-12-14,3.678274131542478,3.678274131542478,3.6501955967643593,3.6530035037975215,97600.0
2004-12-15,3.6782714121735,3.726004725340715,3.6642321551637496,3.726004725340715,30400.0
2004-12-16,3.706348652317224,3.7653133015308,3.706348652317224,3.751274048332048,57000.0
2004-12-17,3.773737300392565,3.8972824253484784,3.770929663561788,3.8748197240431344,110400.0
2004-12-20,3.874817798005966,3.9309745233557702,3.874817798005966,3.902896026792674,64200.0
2004-12-21,3.9028970920823927,4.009595033258254,3.888858107745314,3.888858107745314,80600.0
2004-12-22,3.888860381778573,3.9450171552942654,3.860781861132416,3.877629027075435,51400.0
2004-12-23,3.894472827731159,3.894472827731159,3.860778790420656,3.8635866938072994,24000.0
2004-12-24,3.902901320744486,3.95905839004294,3.902901320744486,3.95905839004294,3400.0
2004-12-29,3.9842642223641103,4.032957624895179,3.9298423288565982,4.001450241618462,37300.0
2004-12-30,3.9985840759550095,4.0530059451873,3.995719695163208,4.02722733754825,22000.0
2004-12-31,4.0100414317208255,4.07878493356278,4.0100414317208255,4.050141944376495,14000.0
2005-01-04,4.0472775592729,4.078784929293552,3.995719796364204,4.0472775592729,58500.0
2005-01-05,4.010039604925139,4.024361229575183,4.010039604925139,4.010039604925139,178400.0
2005-01-06,4.010039010876984,4.03581787679572,3.9813957658201127,3.9871245240963775,71500.0
2005-01-07,3.9842632673204736,3.998584901072396,3.9813988859376,3.9928561383066494,75600.0
2005-01-10,3.98140115431931,4.038687721965711,3.98140115431931,4.038687721965711,64400.0
2005-01-11,4.038682854225226,4.038682854225226,3.987125114749976,4.010039604925139,61800.0
2005-01-12,4.004310240601126,4.004310240601126,3.952752782080381,3.981395753889189,35100.0
2005-01-13,3.955618240889805,3.9928540870884976,3.952753860978428,3.967075487373011,89700.0
2005-01-14,3.967074521703581,3.967074521703581,3.924109652978383,3.958481384061199,69100.0
2005-01-17,3.981396355625051,4.047275719750345,3.981396355625051,4.010039604925139,78500.0
2005-01-18,3.981396355625051,4.024361229575183,3.981396355625051,4.010039604925139,42400.0
2005-01-19,4.007175225362676,4.030089715537838,4.007175225362676,4.010039604925139,63600.0
2005-01-20,4.01004443814251,4.064466349611473,3.9985871792457504,4.038687721965711,109600.0
2005-01-21,4.053003605300059,4.053003605300059,3.9756672807060767,3.9871245240963775,28700.0
2005-01-24,3.9957210007866,3.998585382514354,3.9613492395409855,3.998585382514354,35300.0
2005-01-25,3.975667869662394,4.035818474662763,3.975667869662394,4.010039604925139,41200.0
2005-01-26,3.9785336555605184,4.010041022398051,3.975669274985552,4.007176641823085,41900.0
2005-01-27,4.019566988353152,4.022448464370284,3.987871576542725,4.022448464370284,47200.0
2005-01-28,3.993631603761685,4.074311229949393,3.976343308716101,4.033971416855539,69100.0
2005-01-31,4.008041804262468,4.033974541711734,4.005160327925281,4.025330387492882,57900.0
2005-02-01,4.028208468645348,4.062785608321505,4.019564321122556,4.033971416855539,39700.0
2005-02-02,4.0368544951005205,4.082956999931995,4.019565918392416,4.082956999931995,261500.0
2005-02-03,4.082957204740764,4.140585338670841,4.062787426563393,4.1290597118848265,167000.0
2005-02-04,4.1088924400635465,4.178046242962309,4.1088924400635465,4.178046242962309,99800.0
2005-02-07,4.178045017224591,4.192452123966664,4.149230803740442,4.149230803740442,123700.0
2005-02-08,4.062789075755537,4.1492311743434485,4.048381967726642,4.123298709642713,67300.0
2005-02-09,4.059905291032126,4.12041489051806,4.048379666120166,4.12041489051806,116200.0
2005-02-10,4.106011303465031,4.126181095618529,4.077197079137626,4.091604191301329,150400.0
2005-02-11,4.091603879893954,4.12041810202834,4.077196768826761,4.103129513789151,84100.0
2005-02-14,4.091604191301329,4.120418415628733,4.091604191301329,4.091604191301329,151000.0
2005-02-15,4.091603907884731,4.129062286998573,4.062789960346016,4.100248064667067,952600.0
2005-02-16,4.094484692422386,4.157875805952302,4.094484692422386,4.094484692422386,69900.0
2005-02-17,4.111774692226047,4.17228407507302,4.111774692226047,4.166521394475001,122900.0
2005-02-18,4.129060380460577,4.16940021813975,4.108890599017323,4.137704533251592,236600.0
2005-02-21,4.108890383643283,4.169399999594003,4.106008907933095,4.169399999594003,66900.0
2005-02-22,4.163634952755166,4.276009975764093,4.163634952755166,4.250077257008762,592600.0
2005-02-23,4.221269689985443,4.255846885795608,4.180930086195153,4.212625528429372,216900.0
2005-02-24,4.132916977279623,4.187983771027053,4.132916977279623,4.179289072308929,106400.0
2005-02-25,4.161901409458027,4.202477150414167,4.066258848146777,4.103936262663273,119800.0
2005-02-28,4.060461903956655,4.115528716612641,4.060461903956655,4.109732340943392,65900.0
2005-03-01,4.057563189435684,4.057563189435684,3.6952807618074974,3.985106703910047,86600.0
2005-03-02,4.054663210542097,4.054663210542097,3.912648623148856,3.999596425609831,92600.0
2005-03-03,3.956126253049562,3.985108974331861,3.927143808166977,3.9416351688081264,44300.0
2005-03-04,3.9300441466697182,3.9619249352746135,3.872078674442846,3.872078674442846,41600.0
2005-03-07,3.8662803920246582,3.970617693211033,3.863382064558441,3.970617693211033,48900.0
2005-03-08,3.970614850396573,4.008292251282614,3.959021825231601,4.00539392589149,32800.0
2005-03-09,4.05466557760243,4.05466557760243,3.959023021980328,4.019886491594356,65700.0
2005-03-10,4.0401718640653606,4.0401718640653606,3.915546947724092,3.999596425609831,120800.0
2005-03-11,4.002496614779986,4.115528561876586,3.999598288854542,4.086546131820861,74700.0
2005-03-14,4.08654602034389,4.101037096776664,3.970615474084745,4.028580609014535,55500.0
2005-03-15,3.979311035494655,4.025683429863103,3.959023302983201,3.964819955929116,42200.0
2005-03-16,3.973515610179191,4.0256843935827575,3.973515610179191,4.0140913613152645,36300.0
2005-03-17,4.011194062208725,4.014092390118357,3.976414956492436,3.976414956492436,20300.0
2005-03-18,3.999593391862773,4.011186404970812,3.976407365646694,3.9793054116242783,32700.0
2005-03-21,3.999593391862773,4.028575786433253,3.930035313214538,3.9793054116242783,55900.0
2005-03-22,3.999598142185863,3.999598142185863,3.918446954046316,3.9271416551042337,14800.0
2005-03-23,3.927148734118124,3.9387417818926393,3.747456355413095,3.747456355413095,149300.0
2005-03-24,3.6083319855786007,3.76773626756309,3.5416721689011603,3.695279800879184,156900.0
2005-03-28,3.7387580968888217,3.7387580968888217,3.6228277203960735,3.666301542480899,30100.0
2005-03-29,3.676513465762777,3.676513465762777,3.594812968643033,3.618155888314516,368700.0
2005-03-30,3.618154792901477,3.6619229627366567,3.5685510340499538,3.6619229627366567,152500.0
2005-03-31,3.6794288327352462,3.918694027905135,3.6794288327352462,3.889515257335589,103200.0
2005-04-01,3.851585590360706,3.863257050884512,3.7990641571383583,3.863257050884512,45800.0
2005-04-04,3.8369962387518486,3.8515856341398313,3.799064200320498,3.810735660976968,42500.0
2005-04-05,3.836995402360485,3.851584794568258,3.793227504006673,3.793227504006673,69400.0
2005-04-06,3.793227504006673,3.819488354326765,3.737788147540546,3.793227504006673,161600.0
2005-04-07,3.8340811859901343,3.836998844433436,3.7786415015209807,3.836998844433436,42200.0
2005-04-08,3.807814945908366,3.854500754445859,3.793225561173057,3.84574723491242,33600.0
2005-04-11,3.845748392549012,3.860337503406526,3.836994592111161,3.839912525590444,29900.0
2005-04-12,3.851588249728991,3.851588249728991,3.787395033390409,3.836998844433436,45200.0
2005-04-13,3.845748237982255,3.872009081701439,3.822405327625079,3.848665893074822,29800.0
2005-04-14,3.872007862639752,3.872007862639752,3.790307423842733,3.790307423842733,64400.0
2005-04-15,3.82532647554385,3.839915877405725,3.778640612201604,3.7786406122016047,41400.0
2005-04-18,3.7932237065915855,3.8953490715382832,3.7494558520539902,3.764044951387034,42800.0
2005-04-19,3.7932268427117424,3.8282412109444377,3.7932268427117424,3.8282412109444377,24100.0
2005-04-20,3.7961446364789984,3.86325543688581,3.7961446364789984,3.839912525590444,45200.0
2005-04-21,3.8224065557538327,3.8369956707124304,3.79614570359711,3.825324211783835,32600.0
2005-04-22,3.836994903914887,3.9157774446408977,3.816569924439019,3.880763074852496,51100.0
2005-04-25,3.857420347938009,3.968299330090451,3.857420347938009,3.962463462375829,31700.0
2005-04-26,3.944956450571084,3.953709973950748,3.909941800513442,3.936202648921927,31100.0
2005-04-27,3.978778214001279,3.978778214001279,3.896559998371015,3.943541835874023,33000.0
2005-04-28,3.908307662575627,3.97290758556868,3.881880294063016,3.881880294063016,50900.0
2005-04-29,3.911242958833399,3.920052266422798,3.8202156873477695,3.9200522664227977,26100.0
2005-05-02,3.920051658126507,3.920051658126507,3.831960556139663,3.870133376335092,32200.0
2005-05-03,3.8378356840061594,3.876008529436585,3.8319630893429033,3.843708558703491,20300.0
2005-05-04,3.87600932370175,3.905373143137439,3.849581942216458,3.876009323701751,12100.0
2005-05-05,3.8671961035831504,3.9200508093376736,3.849577774987032,3.905368915513214,46100.0
2005-05-06,3.9053704710154418,3.975843253401437,3.9053704710154418,3.946479454056967,77400.0
2005-05-09,3.920051958573197,3.993461169182928,3.920051958573197,3.9787792710541994,35400.0
2005-05-10,3.9464792444686094,4.016952303145889,3.937670217146674,3.964097579146413,39100.0
2005-05-11,3.978777924918071,4.005205276601859,3.9699689010347474,3.999332407323764,28000.0
2005-05-12,4.019888861596924,4.022825297676375,3.993461776983734,4.019888861596924,20500.0
2005-05-13,3.967031251045303,4.016949504480741,3.967031251045303,3.984649293414437,51900.0
2005-05-16,4.005207857754796,4.005207857754796,3.9670350229481848,3.9875895186002057,24000.0
2005-05-17,3.984653256660215,4.058062492958503,3.9817171000341336,4.058062492958503,29100.0
2005-05-18,4.058061402100176,4.107979691767064,4.058061402100176,4.096234228318028,158600.0
2005-05-19,4.081553123848928,4.134407859679607,4.040444133788614,4.134407859679607,30900.0
2005-05-20,4.087421646651741,4.243048972039145,4.087421646651741,4.228367085485535,161300.0
2005-05-24,4.331145401398775,4.331145401398775,4.251863283363609,4.25773615730727,90000.0
2005-05-25,4.2401151862454345,4.257733517117375,4.213688109988328,4.243051621396402,76800.0
2005-05-26,4.2430510724546,4.2430510724546,4.219560154353714,4.222496589124783,42800.0
2005-05-27,4.247602539307606,4.283048423491258,4.2298794563663575,4.256463939928808,28900.0
2005-05-30,4.238745103738038,4.268283227339188,4.212160595307626,4.229883413128494,38700.0
2005-05-31,4.203298004763813,4.253513114003637,4.197390493988037,4.223974996726655,74000.0
2005-06-01,4.22101797811058,4.250556355236433,4.194433495037081,4.238741060725859,45200.0
2005-06-02,4.200343340446312,4.268281246732999,4.200343340446312,4.268281246732999,31800.0
2005-06-03,4.209205286963593,4.297820191449999,4.209205286963593,4.271235691934175,36900.0
2005-06-06,4.268283227339188,4.2948677357696,4.2239759010879085,4.229883413128494,46400.0
2005-06-07,4.229880437684102,4.259418822206039,4.226926824591038,4.250557419529024,28900.0
2005-06-08,4.2535132867317405,4.265328590462143,4.218067375540533,4.2535132867317405,34800.0
2005-06-09,4.253511032622087,4.253511032622087,4.209203737538094,4.250557419529024,38300.0
2005-06-10,4.247605668495207,4.25942097192736,4.232836468780253,4.241697875929604,21800.0
2005-06-13,4.253514024689058,4.253514024689058,4.200345289527345,4.229883413128494,29000.0
2005-06-14,4.232833272621153,4.238741060725859,4.200341283141788,4.238741060725859,38300.0
2005-06-15,4.226929797957756,4.259421818428755,4.209206698437779,4.229883413128494,27300.0
2005-06-16,4.22692947329949,4.235790881529305,4.179667972109272,4.235790881529305,37000.0
2005-06-17,4.188529086974848,4.259420906478463,4.188529086974848,4.223974996726655,45700.0
2005-06-20,4.179667249700987,4.238744045553231,4.167851946870346,4.21806705432533,31600.0
2005-06-21,4.209206069787215,4.306682398341099,4.209206069787215,4.306682398341099,68800.0
2005-06-22,4.306682398341099,4.306682398341099,4.253513389421138,4.306682398341099,38200.0
2005-06-23,4.312589749514949,4.350989272358738,4.283051351651529,4.31554336394206,153700.0
2005-06-24,4.356897693880049,4.356897693880049,4.283051970254964,4.3214517803438985,33300.0
2005-06-27,4.324405342200155,4.3421281567469965,4.300774735004994,4.3421281567469965,43900.0
2005-06-28,4.367376064332606,4.367376064332606,4.287159099241334,4.307956037721102,93000.0
2005-06-29,4.287159099241334,4.346579125852839,4.287159099241334,4.307956037721102,33400.0
2005-06-30,4.322815416908227,4.39411951979784,4.307960324638562,4.355496393231637,47700.0
2005-07-04,4.364408511546563,4.367379586107217,4.3079595115804565,4.367379586107217,31900.0
2005-07-05,4.403028080299509,4.456506245918381,4.307956037721102,4.307956037721102,61700.0
2005-07-06,4.307964439100446,4.340645446636917,4.251515374566979,4.251515374566979,45600.0
2005-07-07,4.293105456892794,4.331728585478937,4.251511536367204,4.331728585478937,93200.0
2005-07-08,4.367380745205785,4.367380745205785,4.263395658020731,4.296076636849631,27300.0
2005-07-11,4.334704095709919,4.3644140288627655,4.27825474104555,4.313907114169163,13900.0
2005-07-12,4.340643231580531,4.36441127644855,4.26636802053361,4.352527254014539,47700.0
2005-07-13,4.3049924458048565,4.379267678962307,4.3049924458048565,4.361441781673536,65500.0
2005-07-14,4.337670736032498,4.3673806387883,4.310931625216142,4.331728585478937,261900.0
2005-07-15,4.31390501224602,4.38223808020657,4.307962858508154,4.38223808020657,45700.0
2005-07-18,4.36738266172322,4.456512977949707,4.36738266172322,4.438686801369424,136300.0
2005-07-19,4.456513135135615,4.468397158829145,4.382237916216688,4.420861064055027,41200.0
2005-07-20,4.420857794849933,4.420857794849933,4.367379586107217,4.367379586107217,185100.0
2005-07-21,4.391151704933998,4.397093859588608,4.343615601047234,4.361441781673536,61000.0
2005-07-22,4.364411077081422,4.364411077081422,4.263397032675405,4.278251847536263,153800.0
2005-07-25,4.26339750838113,4.26339750838113,4.230716232030863,4.230716232030863,46600.0
2005-07-26,4.2218041607527885,4.2218041607527885,4.1178187235404575,4.1891231609642805,60800.0
2005-07-27,4.229478781560163,4.229478781560163,4.17567641700935,4.214533854497066,50900.0
2005-07-28,4.151757890214806,4.214527457800975,4.14876879531647,4.1577357949557,46000.0
2005-07-29,4.154746890589688,4.154746890589688,4.103933415210832,4.139801985524207,57700.0
2005-08-02,4.19958266312841,4.19958266312841,4.038175229170976,4.068065325796691,81500.0
2005-08-03,4.091979512244294,4.091979512244294,4.065078497681777,4.080023410753417,129800.0
2005-08-04,4.09497018412948,4.172685016243413,4.09497018412948,4.121871494096308,47100.0
2005-08-05,4.139801463567299,4.169691554985434,4.100944088173543,4.1248562753303535,38600.0
2005-08-08,4.109910526179965,4.169690985913258,4.109910526179965,4.154745799716005,46800.0
2005-08-09,4.154746890589688,4.154746890589688,4.1158897953524844,4.139801985524207,13200.0
2005-08-10,4.121868558714178,4.13681375194767,4.1099124611385545,4.1099124611385545,332200.0
2005-08-11,4.142789012310594,4.232459829385162,4.133822016119839,4.19360246581766,52600.0
2005-08-12,4.196593790399433,4.229472983947298,4.184637694104224,4.184637694104224,66900.0
2005-08-15,4.21452693628254,4.256373119457958,4.21452693628254,4.238439122398706,48000.0
2005-08-16,4.256373405830713,4.259362500560278,4.2145272198398445,4.256373405830713,51400.0
2005-08-17,4.25637407418744,4.25637407418744,4.217516691768798,4.220505786967726,29800.0
2005-08-18,4.214528779755546,4.238440976331123,4.160726194932564,4.223495782207421,25600.0
2005-08-19,4.235450596851889,4.235450596851889,4.184637123264924,4.232461501921883,21300.0
2005-08-22,4.241430650529978,4.241430650529978,4.184639243366046,4.211540541253776,28000.0
2005-08-23,4.241428735190302,4.307187401992203,4.232461734962343,4.271319116024566,68800.0
2005-08-24,4.271319486406045,4.331099968202555,4.271319486406045,4.319143871843252,26100.0
2005-08-25,4.316153878216545,4.429736912519054,4.316153878216545,4.411802914240416,60300.0
2005-08-26,4.477561006714352,4.498484383466003,4.438703917866456,4.49549528892209,92500.0
2005-08-29,4.49699817764093,4.509022225441739,4.376757699632849,4.448901986437697,24000.0
2005-08-30,4.463932611628294,4.506016640248221,4.358721966726584,4.358721966726584,28900.0
2005-08-31,4.274552600533502,4.388781183296099,4.274552600533502,4.388781183296099,30500.0
2005-09-01,4.364730674717976,4.385772672347996,4.343688390412238,4.382766590779218,20400.0
2005-09-02,4.382772113778776,4.382772113778776,4.31363387062582,4.331669809415253,27000.0
2005-09-06,4.283572587901738,4.463933653641689,4.283572587901738,4.418843243868696,17700.0
2005-09-07,4.418841696127926,4.454913839306108,4.37675767242467,4.445895875180541,37500.0
2005-09-08,4.418841811932023,4.5390825790196745,4.4068177638908494,4.509022315578783,43600.0
2005-09-09,4.451905185645216,4.563127627410092,4.451905185645216,4.530061302374772,31500.0
2005-09-12,4.515036799814029,4.6142353187260925,4.515036799814029,4.599205179292977,38500.0
2005-09-13,4.584176643822763,4.623254905351573,4.530068237601925,4.554116354438705,54900.0
2005-09-14,4.5691440364266525,4.5691440364266525,4.391789055340102,4.418843243868696,35800.0
2005-09-15,4.4038142664624615,4.475958883754164,4.4038142664624615,4.475958883754164,27700.0
2005-09-16,4.472951062289691,4.490986994605533,4.436878910982029,4.451909045695881,30200.0
2005-09-19,4.433873681991291,4.50601799852314,4.3436931429884655,4.367741248499083,61000.0
2005-09-20,4.331667730166308,4.403812024046127,4.29258949931242,4.35270974421227,79500.0
2005-09-21,4.346700229694749,4.388784567376144,4.298604007588067,4.298604007588067,76800.0
2005-09-22,4.283573391005103,4.283573391005103,4.058122159899571,4.073152299308486,259900.0
2005-09-23,4.0881815786084585,4.163331973166144,3.931868620323992,3.967940775310561,120800.0
2005-09-26,3.952909982024519,4.01303051701844,3.9078198674550353,3.952909982024521,639100.0
2005-09-27,3.952909279938984,4.169342422118407,3.910825256929031,4.115234064904575,55100.0
2005-09-28,4.143971872202032,4.198418311035685,4.134897561885465,4.198418311035685,224500.0
2005-09-29,4.143970967138318,4.340582904170425,4.140946101537733,4.271012437692276,63500.0
2005-09-30,4.274037811279488,4.38293038963932,4.234715419199443,4.379905523679217,47200.0
2005-10-03,4.37688006377159,4.379904640654818,4.267987218898346,4.325458506685234,455000.0
2005-10-04,4.322434010854617,4.322434010854617,4.189343097202584,4.189343097202584,56000.0
2005-10-05,4.2195888412360185,4.258911209677198,4.2044648089945005,4.213539401419565,28100.0
2005-10-06,4.113723825954763,4.174219705181458,3.980632603188928,4.013905553113939,46000.0
2005-10-07,4.022978767526388,4.050201977882989,4.007854729720828,4.038102805331947,53000.0
2005-10-11,4.050204629856789,4.050204629856789,3.980634125784981,3.998783040728519,30200.0
2005-10-12,4.038103927645913,4.068351723196803,3.9019878380320336,3.9050127041272544,33400.0
2005-10-13,3.905011091354369,3.905011091354369,3.780994517340324,3.85661440768713,48800.0
2005-10-14,3.780994717687757,3.886862685169816,3.780994717687757,3.826366538913209,55500.0
2005-10-17,3.8445154265920185,3.965507141734039,3.838465696601415,3.938284222177336,65900.0
2005-10-18,3.947358528696237,4.0199535577814505,3.932234492186734,3.938284222177336,154100.0
2005-10-19,3.886864315247572,3.8898888930552498,3.6751282914853496,3.7205004202060215,141600.0
2005-10-20,3.708397057488503,3.750743983665503,3.554132513214807,3.5783308391636064,119800.0
2005-10-21,3.578332998666197,3.705374430799539,3.5420354878376665,3.6146305094947273,118200.0
2005-10-24,3.635805483930692,3.892913009989096,3.635805483930692,3.871739527075375,88800.0
2005-10-25,3.8414921401725066,3.9019880226029553,3.787045990218664,3.877789669630776,48800.0
2005-10-26,3.871737696350716,3.9019854735725663,3.7809937877512985,3.7809937877512985,101600.0
2005-10-27,3.80383615069903,3.8068817257857455,3.7185620813651967,3.776426555802649,22600.0
2005-10-28,3.730745294499594,3.8952026264761774,3.730745294499594,3.76120047430501,25700.0
2005-10-31,3.806882043884094,3.831246065729588,3.7764268713562,3.800790893201695,25100.0
2005-11-01,3.800790493923581,3.800790493923581,3.761199180415311,3.791654059301828,31300.0
2005-11-02,3.806882043884094,3.806882043884094,3.7794724466974,3.800790893201695,23700.0
2005-11-03,3.791655394774913,3.825156150924134,3.77947338084123,3.806882984802548,44900.0
2005-11-04,3.822109666964287,3.822109666964287,3.7764269077324095,3.7794724831029463,14900.0
2005-11-07,3.791652934621556,3.791652934621556,3.703333318296592,3.742924910503221,27600.0
2005-11-08,3.706381411573759,3.715517849695332,3.6667897924574326,3.7124722735074314,23300.0
2005-11-09,3.712470641367472,3.712470641367472,3.6546061714473694,3.6972433480067104,44500.0
2005-11-10,3.660700052053733,3.697246106178784,3.6241537074864616,3.654608897811782,76900.0
2005-11-11,3.700290520173562,3.849520569042249,3.700290520173562,3.822110962302241,230200.0
2005-11-14,3.822108441430189,3.87997290270624,3.745970824232145,3.846472455698206,111700.0
2005-11-15,3.846474113551216,3.937839351656217,3.840382962137911,3.8799745749981462,143500.0
2005-11-16,3.928698884970801,3.928698884970801,3.867788881025868,3.904334883392828,112700.0
2005-11-17,3.8830190864409126,3.907383104532241,3.846473059303922,3.8769279366970784,33400.0
2005-11-18,3.8769272460776536,3.883018394736438,3.812971927812153,3.81601721169959,59500.0
2005-11-21,3.852565004172244,3.946975818710496,3.837337706405958,3.898247768797368,196200.0
2005-11-22,3.898244036107546,4.035291617871421,3.898244036107546,3.971336040989372,56100.0
2005-11-23,3.937842061223938,4.15711843502609,3.93479648342167,4.02616178439371,151100.0
2005-11-24,4.339845009998868,4.339845009998868,4.147978143124824,4.2241157748791895,211100.0
2005-11-25,4.294162640586265,4.473847211466143,4.254571036359235,4.473847211466143,73500.0
2005-11-28,4.427279177973265,4.660132688907296,4.427279177973265,4.617238528832324,225700.0
2005-11-29,4.611105559405559,4.715276760330987,4.595786213588488,4.595786213588488,232200.0
2005-11-30,4.595790141905551,4.703025362093666,4.580470782994038,4.580470782994038,234900.0
2005-12-01,4.519196610892914,4.574346222358004,4.473238796133779,4.574346222358004,82300.0
2005-12-02,4.546765685292436,4.654000548621912,4.546765685292436,4.6233621414673305,113300.0
2005-12-05,4.626428683077293,4.626428683077293,4.519193466983747,4.559023681755852,65300.0
2005-12-06,4.559025174444357,4.654004701220303,4.488556219946589,4.63868563007051,343700.0
2005-12-07,4.626424905222631,4.626424905222631,4.568211449556201,4.595786213588488,30400.0
2005-12-08,4.565151249771007,4.58659846830519,4.537576755414125,4.559023681755852,54200.0
2005-12-09,4.5590233429024725,4.672386118585386,4.534512488278731,4.672386118585386,113300.0
2005-12-12,4.67238748099241,4.779622720383999,4.61111032656544,4.767367289498604,117700.0
2005-12-13,4.736732478576349,4.791882109208689,4.727540970868546,4.74898791958434,105400.0
2005-12-14,4.74898791958434,4.785754242608314,4.6540080326278375,4.74898791958434,77800.0
2005-12-15,4.745920643731202,4.748984574873462,4.66013261709579,4.712218277744,133000.0
2005-12-16,4.718342431516182,4.733661783942939,4.546766502475053,4.546766502475053,458100.0
2005-12-19,4.595790635090462,4.623365425651804,4.568215844529119,4.58659913563418,155000.0
2005-12-20,4.611105559405559,4.620297050018914,4.571275377158059,4.595786213588488,74600.0
2005-12-21,4.595785996440066,4.69689326498637,4.470167892621456,4.568211233710672,136300.0
2005-12-22,4.4885526807774205,4.559021579711319,4.4885526807774205,4.531446805875982,147200.0
2005-12-23,4.476297598188904,4.559021925977992,4.476297598188904,4.546766502475053,58800.0
2005-12-28,4.600801225711885,4.6471181944451,4.557572408263298,4.566835684220248,7600.0
2005-12-29,4.616243127753795,4.628594268313678,4.576101847315571,4.616243127753795,25900.0
2005-12-30,4.542132650968499,4.625502709438196,4.542132650968499,4.603888304367199,30600.0
2006-01-03,4.600800466329212,4.625502727786681,4.526693681956806,4.625502727786681,58200.0
2006-01-04,4.616242479008178,4.6687348926292405,4.58227692086047,4.6687348926292405,66700.0
2006-01-05,4.634769218925129,4.668734776225992,4.613154505666063,4.637857077172764,62600.0
2006-01-06,4.65947013845021,4.7088746781211706,4.650206860880477,4.7088746781211706,254400.0
2006-01-09,4.708877381478586,4.708877381478586,4.634770529427546,4.6502095305567925,72000.0
2006-01-10,4.650208013112371,4.705787986776704,4.650208013112371,4.705787986776704,99100.0
2006-01-11,4.687259390747993,4.773717319034639,4.687259390747993,4.758278329650609,56400.0
2006-01-12,4.7119645073589,4.767544490511015,4.7119645073589,4.764456926345191,50800.0
2006-01-13,4.75519364377417,4.786071643132537,4.662560234647921,4.742842502925709,73400.0
2006-01-16,4.693439325396784,4.749019622863662,4.668737036405842,4.693439325396784,59200.0
2006-01-17,4.736666284597058,4.786070839697389,4.711964007046892,4.779895123072659,52200.0
2006-01-18,4.782983600043068,4.807685880788367,4.77063245967042,4.7737203183821855,37700.0
2006-01-19,4.779896140161495,4.8138619998761705,4.742842715951844,4.8138619998761705,84400.0
2006-01-20,4.813859743818111,4.826210879432859,4.804596465725626,4.823123021910597,24900.0
2006-01-23,4.823124554912367,4.86326583203754,4.816949132379322,4.832387835949132,82300.0
2006-01-24,4.801514152733933,4.860182041031933,4.786075141768782,4.786075141768782,50100.0
2006-01-25,4.789159717069737,4.829301000248801,4.786071858100322,4.8138619998761705,68000.0
2006-01-26,4.724313670386916,4.77063035270987,4.677996693589678,4.7088746781211706,36700.0
2006-01-27,4.726890420309769,4.782792995562506,4.711361812001511,4.779687510847709,42500.0
2006-01-30,4.739312253046542,4.813849201862303,4.736206472800009,4.813849201862303,40500.0
2006-01-31,4.813848764026662,4.857328794972955,4.789003116681202,4.857328794972955,43600.0
2006-02-01,4.810745435593098,4.851119707149855,4.807639654046356,4.8293798286899206,1073200.0
2006-02-02,4.848014871718375,4.848014871718375,4.785900709579783,4.785900709579783,81800.0
2006-02-03,4.785897717571333,4.848011840877925,4.711360769603423,4.848011840877925,60700.0
2006-02-06,4.816954982108837,4.829377806911464,4.785897772010517,4.813849201862303,74800.0
2006-02-07,4.757948473662713,4.835591237508036,4.757948473662713,4.807639795134338,47900.0
2006-02-08,4.767264892036881,4.844907640791986,4.658564925306302,4.705150456085932,42600.0
2006-02-09,4.689618407256774,4.720675304306922,4.6585612140232815,4.689618407256774,123400.0
2006-02-10,4.689621000012859,4.720677914233479,4.605766709631816,4.65856378960873,69600.0
2006-02-13,4.658566103975184,4.764160316388007,4.515703398272599,4.565394722658949,56900.0
2006-02-14,4.509492130816134,4.627508878141888,4.509492130816134,4.565394722658949,146600.0
2006-02-15,4.565392446448006,4.6430351761365225,4.537441016370779,4.537441016370779,94900.0
2006-02-16,4.543652246352205,4.674092046433779,4.543652246352205,4.674092046433779,62800.0
2006-02-17,4.717572110349584,4.764157925722661,4.646140941434443,4.736206495735517,210900.0
2006-02-20,4.695834249840136,4.733102740372561,4.674094371075464,4.733102740372561,98800.0
2006-02-21,4.705147958063008,4.723782338191779,4.705147958063008,4.708253737448375,40100.0
2006-02-22,4.677200664247901,4.782794584214259,4.677200664247901,4.782794584214259,102100.0
2006-02-23,4.795215099043901,4.90391504460783,4.751735357765148,4.869752348434021,127600.0
2006-02-24,4.928465144212003,5.090873222429972,4.841014640556174,5.0721339777168994,76000.0
2006-02-27,5.065889612733186,5.090875482010523,4.903481462430506,5.07525953710348,167500.0
2006-02-28,4.890990879589262,5.215807932090659,4.85663536727709,5.18457543154854,151300.0
2006-03-01,5.147094559250732,5.268901210320696,5.031535121014593,5.069013632335969,129800.0
2006-03-02,5.0346612729415,5.08775635705782,5.000305455069021,5.040907297882424,43500.0
2006-03-03,5.040905043246092,5.072137536823544,4.91597566464655,5.050274970032407,85800.0
2006-03-06,5.0190401430139655,5.0190401430139655,4.853508718864291,4.900357139594672,58900.0
2006-03-07,4.741073301870641,4.884742198832026,4.737949993753967,4.83477016253041,24400.0
2006-03-08,4.703595806458739,4.703595806458739,4.63800780703892,4.653623756256146,64700.0
2006-03-09,4.66611680961621,4.66611680961621,4.616145056034239,4.6629937984086975,46800.0
2006-03-10,4.6817332391484365,4.684856548332562,4.603652296676227,4.650501040872647,59600.0
2006-03-13,4.675488674844802,4.722337138783309,4.675488674844802,4.697351251635403,37200.0
2006-03-14,4.71296453403921,4.71296453403921,4.656746174474501,4.672362418559708,221000.0
2006-03-15,4.69422515626196,4.722334337090399,4.653623039271446,4.716088017936909,64200.0
2006-03-16,4.716090852662416,4.731706808860054,4.669242090503686,4.731706808860054,104200.0
2006-03-17,4.716087369285262,4.778552041504229,4.6692386417297485,4.744196248392508,334100.0
2006-03-20,4.694225522892341,4.728581323412636,4.616144591317295,4.634884145951558,66000.0
2006-03-21,4.616144941995556,4.681732941415373,4.584912745705966,4.653623756256146,38400.0
2006-03-22,4.653625884199373,4.65987250502674,4.622393673628367,4.65987250502674,108400.0
2006-03-23,4.600529637542151,4.647378388358251,4.600529637542151,4.638008757337111,165700.0
2006-03-24,4.672363801859001,4.672363801859001,4.588036237545933,4.609899104879972,49800.0
2006-03-27,4.584910151306199,4.622388944359182,4.575540229651725,4.575540229651725,118000.0
2006-03-28,4.528692985384926,4.581788030421291,4.513076743105692,4.581788030421291,1119600.0
2006-03-29,4.571736173617904,4.600015001647006,4.556025680306988,4.581162349743359,235400.0
2006-03-30,4.581162774273692,4.584304933157602,4.530889430742185,4.556026102507939,147300.0
2006-03-31,4.549740901180374,4.584304042885695,4.546599042559377,4.578019726338289,454700.0
2006-04-03,4.556026363523244,4.578020877665156,4.556026363523244,4.568594700126162,58200.0
2006-04-04,4.49946844120861,4.571736597274725,4.49946844120861,4.556026102507939,46000.0
2006-04-05,4.524602547946419,4.571734005527637,4.524602547946419,4.571734005527637,263000.0
2006-04-06,4.549738004825863,4.571732799087234,4.527743510217006,4.552880161099274,57200.0
2006-04-07,4.552883408457992,4.5717360598926655,4.524604581132346,4.534031056676048,90200.0
2006-04-10,4.524602562052899,4.527744719165296,4.483755718202127,4.483755718202127,41500.0
2006-04-11,4.5026100812301,4.5026100812301,4.405205564275495,4.417773898710048,82800.0
2006-04-12,4.41462956597324,4.534028834123451,4.398919080754315,4.4931816924152805,87800.0
2006-04-13,4.515176132391932,4.571733758573244,4.480613305088117,4.549738959695746,86200.0
2006-04-17,4.530885666490418,4.5623066299195125,4.508891171881562,4.552880161099274,118700.0
2006-04-18,4.559166829910954,4.584303493784334,4.527745850242896,4.559166829910954,62700.0
2006-04-19,4.578018098970902,4.578018098970902,4.50889243943806,4.50889243943806,81100.0
2006-04-20,4.502606711861465,4.508891024202461,4.483754374143489,4.505748868031963,82700.0
2006-04-21,4.490042704310933,4.524605556463407,4.483758685579936,4.524605556463407,50600.0
2006-04-24,4.483753790394276,4.571732054146603,4.483753790394276,4.537168940075981,67100.0
2006-04-25,4.540316052770093,4.571737045383464,4.508895359809515,4.524605556463407,135700.0
2006-04-26,4.542939968354163,4.577715322620274,4.476550436395119,4.476550436395119,302000.0
2006-04-27,4.533453880343421,4.533453880343421,4.346930975692678,4.451257294989702,39500.0
2006-04-28,4.397516519112854,4.457583413169225,4.353257019803135,4.41648509131361,61100.0
2006-05-01,4.410158903859797,4.4196430322673415,4.252088690090663,4.283702853442492,48800.0
2006-05-02,4.252091771168651,4.365902600506885,4.252091771168651,4.365902600506885,89900.0
2006-05-03,4.39119386270942,4.441776319917799,4.39119386270942,4.41648509131361,49600.0
2006-05-04,4.425968376271776,4.46074373354708,4.3722244504402905,4.375385928782183,52000.0
2006-05-05,4.454419537806338,4.454419537806338,4.277380731326112,4.299510770570556,108400.0
2006-05-08,4.280545026334236,4.353257543438999,4.188864236242328,4.274222369170275,267400.0
2006-05-09,4.280542208574613,4.327963161321873,4.274219555572675,4.299510770570556,70100.0
2006-05-10,4.299511352500541,4.419644489252711,4.299511352500541,4.400676226184518,79700.0
2006-05-11,4.400675468175643,4.425966682240269,4.302671787553928,4.362738647078705,62300.0
2006-05-12,4.407000660267536,4.407000660267536,4.3026742667640985,4.327965495401585,22300.0
2006-05-15,4.318479877231435,4.372223795006244,4.182539343860436,4.29635013514597,92000.0
2006-05-16,4.3437720732641125,4.3437720732641125,4.226800079321229,4.277382530594347,33900.0
2006-05-17,4.2678944623139135,4.283701539139985,4.214150582002219,4.2678944623139135,94200.0
2006-05-18,4.2995136008166455,4.346934584779774,4.223639604382271,4.274222369170275,219500.0
2006-05-19,4.248925909823645,4.280540063475788,4.214150582002219,4.2678944623139135,60500.0
2006-05-23,4.258410336816236,4.378543698601499,4.220473533330613,4.2678944623139135,55100.0
2006-05-24,4.2109923230462245,4.353255821658713,4.2109923230462245,4.31531868769862,100300.0
2006-05-25,4.318480571918548,4.473389394426274,4.318480571918548,4.47022821754492,287700.0
2006-05-26,4.520811182352158,4.580877770896371,4.451260157594222,4.520811182352158,91200.0
2006-05-29,4.476549727958846,4.5555848581883325,4.473388250390844,4.50816390064868,63900.0
2006-05-30,4.523971593391746,4.523971593391746,4.315318568361942,4.331125656825658,98600.0
2006-05-31,4.290025923528527,4.425966417103695,4.290025923528527,4.422804940161241,97700.0
2006-06-01,4.422806408121046,4.422806408121046,4.308995913873536,4.331125656825658,92200.0
2006-06-02,4.331126885045421,4.403839392000251,4.331126885045421,4.394354955335347,82000.0
2006-06-05,4.394352250669225,4.486032971535143,4.394352250669225,4.422804940161241,55500.0
2006-06-06,4.438612846166056,4.492356758170164,4.429128715075652,4.457581409841955,391400.0
2006-06-07,4.4291281384705545,4.479710566361102,4.410159577264073,4.454419352415829,20100.0
2006-06-08,4.441774346052445,4.4449358235968575,4.331125043958772,4.419644304736655,59000.0
2006-06-09,4.4259686693058935,4.489196732854082,4.378547697018548,4.482874077246858,52400.0
2006-06-12,4.482874911191339,4.482874911191339,4.34061136487379,4.410162398462898,165800.0
2006-06-13,4.394355045948793,4.400678003855778,4.188863737895411,4.327965495401585,86600.0
2006-06-14,4.290025505215854,4.331123796975229,4.236281608414749,4.283702853442492,134300.0
2006-06-15,4.283705907701781,4.4101620482816335,4.261575856978892,4.394354955335347,60100.0
2006-06-16,4.394358002526216,4.552428438609828,4.369066756872472,4.552428438609828,164800.0
2006-06-19,4.549267259024681,4.552428438609828,4.381712379699344,4.552428438609828,64000.0
2006-06-20,4.552422589377032,4.552422589377032,4.353254361131261,4.425966523586854,41800.0
2006-06-21,4.425969611889142,4.4544223219191,4.378548629502718,4.438615227291873,29600.0
2006-06-22,4.384867791664777,4.451257294989702,4.384867791664777,4.451257294989702,24900.0
2006-06-23,4.39751567732203,4.498680572373382,4.39751567732203,4.498680572373382,24000.0
2006-06-26,4.501842892169669,4.552425349149855,4.454421914124551,4.539779734904808,55200.0
2006-06-27,4.552423990445405,4.552423990445405,4.486034460099549,4.536617203478169,79100.0
2006-06-28,4.517646975040757,4.520808451869192,4.463903074937453,4.50500136922204,71000.0
2006-06-29,4.505000536542854,4.580874157431099,4.505000536542854,4.580874157431099,203000.0
2006-06-30,4.539775870742891,4.580874157431099,4.492354933061479,4.580874157431099,150600.0
2006-07-04,4.536618523281103,4.536618523281103,4.429130652260528,4.489197244098085,30100.0
2006-07-05,4.489200324475469,4.580881165344146,4.489200324475469,4.552428438609828,187800.0
2006-07-06,4.492356372197393,4.552422932602628,4.492356372197393,4.533454672051528,58100.0
2006-07-07,4.536617192813729,4.577715200626096,4.467066184639868,4.492357405522156,127300.0
2006-07-10,4.552423990445405,4.555585468436907,4.520810115015796,4.536617203478169,111200.0
2006-07-11,4.54926353718062,4.552424714179542,4.52081083372403,4.54926353718062,49400.0
2006-07-12,4.549262813949039,4.549262813949039,4.530294247495164,4.536617203478169,39900.0
2006-07-13,4.536617361506729,4.539778538113212,4.489196094467739,4.527132927201843,328100.0
2006-07-14,4.533455725486667,4.539778379974535,4.46706619514081,4.536617203478169,15100.0
2006-07-17,4.536616953550439,4.58087643701261,4.467065949044731,4.52397134377623,88600.0
2006-07-18,4.520810118392039,4.577715214805887,4.429129367035973,4.473388852969506,46500.0
2006-07-19,4.473393220568021,4.580881165344146,4.473393220568021,4.552428438609828,51100.0
2006-07-20,4.552424997773218,4.568232089733271,4.520811115348316,4.568232089733271,43000.0
2006-07-21,4.568232089733271,4.577716224311219,4.514488157966214,4.568232089733271,96100.0
2006-07-24,4.568228553949725,4.580874157431099,4.536614695993774,4.580874157431099,49700.0
2006-07-25,4.568232089733271,4.577716224311219,4.558747955155319,4.568232089733271,49100.0
2006-07-26,4.552424667307,4.577715892009081,4.552424667307,4.577715892009081,40800.0
2006-07-27,4.567537641592575,4.605706444335064,4.535730457643175,4.564357135534712,35700.0
2006-07-28,4.577082103817518,4.608889301901898,4.5357324733028905,4.596166362000383,63600.0
2006-07-31,4.583438417759919,4.615245884454744,4.564354180413811,4.608884269780385,59800.0
2006-08-01,4.567538751980254,4.608888374171551,4.5516353078087,4.586623309660373,12500.0
2006-08-02,4.605703002141004,4.612064616179571,4.554811303186278,4.599341691440889,26700.0
2006-08-03,4.5961608844216055,4.612064616179571,4.564353724244128,4.599341691440889,31000.0
2006-08-04,4.554812798827693,4.589801080851836,4.532547749058549,4.573897343871639,10100.0
2006-08-08,4.55481470734508,4.58662219463316,4.529368838850088,4.564357135534712,18500.0
2006-08-09,4.532548309355205,4.570717100822828,4.526186692441304,4.548452048301362,28100.0
2006-08-10,4.532549884311627,4.545272819221761,4.456212274850824,4.516646139839286,98700.0
2006-08-11,4.497558808747228,4.5452697061481695,4.494378001363568,4.510281734943378,35000.0
2006-08-14,4.523008279075757,4.5707192146404845,4.510285342702581,4.551634961750086,44900.0
2006-08-15,4.551635205784629,4.57390026979674,4.516646901378459,4.557996522642912,132100.0
2006-08-16,4.545273667566989,4.564358225163543,4.542092857411103,4.542092857411103,31500.0
2006-08-17,4.535731456927948,4.612069079231164,4.535731456927948,4.612069079231164,108400.0
2006-08-18,4.554816731485756,4.61207011271198,4.554816731485756,4.596166362000383,29100.0
2006-08-21,4.596164309244727,4.63751392129164,4.583441375025575,4.627971796461946,45300.0
2006-08-22,4.624793052613495,4.65660055403669,4.596166362000383,4.596166362000383,29900.0
2006-08-23,4.59298278500445,4.637513199510117,4.57389853831533,4.580259852765493,43700.0
2006-08-24,4.637512626673544,4.637512626673544,4.573897973336591,4.60570514833577,29300.0
2006-08-25,4.612069263458069,4.659780203468683,4.612069263458069,4.624792201016817,23800.0
2006-08-28,4.65659786252957,4.682043727624926,4.621609570519478,4.672501300710188,54000.0
2006-08-29,4.698105383863785,4.70130549610565,4.614896361403145,4.666101819776275,55600.0
2006-08-30,4.691702077811559,4.691702077811559,4.630895704322748,4.688501662046768,44000.0
2006-08-31,4.688504340169077,4.768512948739939,4.685304227784794,4.768512948739939,84000.0
2006-09-01,4.714102529628155,4.73970554050062,4.6724983618301765,4.678898885642046,53100.0
2006-09-05,4.675703174179455,4.736509890200352,4.669302643929623,4.675703174179455,65000.0
2006-09-06,4.672498336166445,4.720503332720955,4.656496568912166,4.720503332720955,91800.0
2006-09-07,4.688503024646843,4.7365083594449695,4.6821024964655455,4.714105747789096,43300.0
2006-09-08,4.675703611548382,4.733309915228585,4.675703611548382,4.704506763388483,26300.0
2006-09-11,4.691702077811559,4.720505209277793,4.678900719960839,4.688501662046768,39100.0
2006-09-12,4.707705323572851,4.736508464046109,4.688503128187831,4.723707102192277,36000.0
2006-09-13,4.762113062270319,4.797316744923492,4.739710746509996,4.752512113402846,43100.0
2006-09-14,4.758907875631232,4.800512352645832,4.746106521565844,4.765308705268104,41800.0
2006-09-15,4.736510804065238,4.790916695124771,4.736510804065238,4.736510804065238,45000.0
2006-09-18,4.7621124187627535,4.797316096658829,4.736509688436766,4.768512948739939,35200.0
2006-09-19,4.784510583762008,4.797311937827396,4.736505582318891,4.765308705268104,64800.0
2006-09-20,4.768513593112412,4.790916214081397,4.746111277352091,4.752512113402846,48100.0
2006-09-21,4.768512948739939,4.781314313902932,4.73010885325096,4.768512948739939,90700.0
2006-09-22,4.781310001145978,4.861318537548883,4.778109891648203,4.83891624502274,106600.0
2006-09-25,4.845318964158405,4.845318964158405,4.784512281860302,4.822916357686673,55100.0
2006-09-26,4.80691906471299,4.851723706167007,4.800518227243143,4.848523287432084,526900.0
2006-09-27,4.861397141381056,4.871055460084631,4.777690893863626,4.861397141381056,93600.0
2006-09-28,4.793788085273329,4.874274787334137,4.793788085273329,4.874274787334137,104600.0
2006-09-29,4.851738691786227,4.880713955981308,4.797007705424945,4.864616552869326,416100.0
2006-10-02,4.848520191648796,4.86139805468371,4.813105838028425,4.816325380545273,57800.0
2006-10-03,4.829202901514774,4.829202901514774,4.732618782077989,4.751935728778326,80900.0
2006-10-04,4.735839993983967,4.822765517199892,4.73262045056012,4.764815270733462,145200.0
2006-10-05,4.74227794106644,4.842081620452461,4.74227794106644,4.842081620452461,62900.0
2006-10-06,4.813106348790955,4.874276434972471,4.78735061998795,4.842081620452461,66400.0
2006-10-10,4.845299004584942,4.848518546009043,4.800226345744653,4.829201604496813,33100.0
2006-10-11,4.845301505941245,4.858179371253392,4.816326232230783,4.845301505941245,235500.0
2006-10-12,4.861397141381056,4.871055460084631,4.842080196941488,4.861397141381056,47700.0
2006-10-13,4.84529991476089,4.88393349801019,4.84529991476089,4.864616552869326,177500.0
2006-10-16,4.880717060903032,4.887156149057092,4.858180866429066,4.877497516826002,155200.0
2006-10-17,4.88715641001284,4.935448345616408,4.858181125837642,4.935448345616408,88300.0
2006-10-18,4.9579799425809705,4.9579799425809705,4.896810193751515,4.896810193751515,54900.0
2006-10-19,4.938665464361532,4.990176918915462,4.896812330778342,4.990176918915462,48000.0
2006-10-20,4.9740817961749215,5.044910232219651,4.9740817961749215,5.044910232219651,53800.0
2006-10-23,5.044904212772177,5.044904212772177,4.9257839848019085,4.986953715423082,134100.0
2006-10-24,4.961198816525625,4.990174069927796,4.961198816525625,4.970857131982245,44100.0
2006-10-25,4.964423538185784,4.990179277636782,4.929009473198819,4.945106580081219,52400.0
2006-10-26,4.941887434114292,4.970862411256849,4.909692605690153,4.935448345616408,322700.0
2006-10-27,4.967828874572012,4.967828874572012,4.9257285932295565,4.951636411156367,258500.0
2006-10-30,4.951637261461613,4.971068282666232,4.922490884077488,4.925729439085858,165000.0
2006-10-31,4.922491876872245,4.94839970447323,4.857722307869781,4.883630135470767,50500.0
2006-11-01,3.869985561318414,4.368711729680471,3.821408459462282,4.235934029684408,334100.0
2006-11-02,4.242409128991886,4.242409128991886,3.789021721727684,3.84407590910152,396400.0
2006-11-03,3.811693557749683,4.203549593075935,3.811693557749683,4.015717657077375,269600.0
2006-11-06,4.018954992870619,4.193832959794345,3.989808613575729,4.048101372165512,211400.0
2006-11-07,4.022189955382257,4.054574860970917,3.9444665525838927,3.983328253983075,137400.0
2006-11-08,3.92180104572383,3.986570923798023,3.886177859859557,3.963901342933789,95800.0
2006-11-09,3.857030998931769,3.931516225956335,3.7404457887555775,3.789022882450917,159900.0
2006-11-10,3.724252691693669,3.869984256990828,3.688629516261877,3.847314991611104,93800.0
2006-11-13,3.818168200100911,3.8505531261196606,3.789021828453145,3.8505531261196606,122500.0
2006-11-14,3.869984911173568,3.944470138198133,3.789022882450917,3.789022882450917,208300.0
2006-11-15,3.795496542797684,4.051336308642981,3.795496542797684,3.983328253983075,328900.0
2006-11-16,4.015716437649937,4.0804863066810855,3.9088465861324178,4.048101372165512,123200.0
2006-11-17,4.044862739193843,4.135540430556179,3.9509468015186937,4.132301875397749,118400.0
2006-11-20,4.080486072554964,4.119347806436508,3.993046939687288,4.038385783638557,205200.0
2006-11-21,3.996283946804168,4.064292031966064,3.895890941528802,3.9768529329669886,256100.0
2006-11-22,3.928279143994926,4.038387593769468,3.9250405875084406,4.012479759569075,433000.0
2006-11-23,3.993048886814836,4.01247991765355,3.937994659758527,3.9412332163726074,123800.0
2006-11-24,3.947707460378271,3.983330942337191,3.92179964196027,3.9541845694055504,46000.0
2006-11-27,3.947708353651059,4.012478223197506,3.947708353651059,3.950946908897506,138800.0
2006-11-28,3.9476840452230295,4.012934956891821,3.892220692519333,3.9281086161519463,101500.0
2006-11-29,3.957476254420158,3.957476254420158,3.882437384470964,3.898750209341768,326500.0
2006-11-30,3.908537779807747,3.908537779807747,3.862862243539004,3.898750209341768,101900.0
2006-12-01,3.8954843744982206,3.8954843744982206,3.804133066040476,3.81718325296301,722900.0
2006-12-04,3.8530705382753583,3.895483401827701,3.849807914574125,3.892221089267388,223300.0
2006-12-05,3.89222161878227,3.9803102927130793,3.888958994637176,3.9803102927130793,347300.0
2006-12-06,3.93789413290298,3.970519727388004,3.918319025124549,3.963994484034708,500200.0
2006-12-07,3.931371637201301,3.967259564464182,3.9150588298487454,3.9183214535474415,96900.0
2006-12-08,3.9183232400428527,4.035774946477768,3.9183232400428527,3.973786623644606,173900.0
2006-12-11,3.960736546158859,4.058612815388046,3.960736546158859,4.04556262541475,287600.0
2006-12-12,4.061876715446598,4.140177879860425,4.039038953611191,4.127127685791453,225600.0
2006-12-13,4.120601672321931,4.12712661208832,4.078188474846597,4.081451100300335,250200.0
2006-12-14,4.078187915080408,4.146701484499401,4.078187915080408,4.0977633539748535,73600.0
2006-12-15,4.0977628040782665,4.518631727990694,4.0977628040782665,4.518631727990694,271700.0
2006-12-18,4.499055227382578,4.499055227382578,4.172800315139778,4.23152629890858,137900.0
2006-12-19,4.136911290136353,4.218474996575061,4.127123421342297,4.140173601926857,71400.0
2006-12-20,4.110811170062736,4.316351448539093,4.110811170062736,4.176062076812443,164500.0
2006-12-21,4.225001051316077,4.355503202897755,4.176062938936029,4.23152629890858,103700.0
2006-12-22,4.231526209322084,4.404441222030489,4.225000961867728,4.326140119423769,390300.0
2006-12-27,4.37482296392209,4.424162946351784,4.32219356567816,4.378112379736325,28100.0
2006-12-28,4.3583764490354975,4.3583764490354975,4.276142931129167,4.302457631763515,43300.0
2006-12-29,4.322194618814315,4.322194618814315,4.197199610681002,4.299169016200261,46700.0
2007-01-02,4.295878617977366,4.38140122832705,4.295878617977366,4.358375946351667,35800.0
2007-01-03,4.358377566916173,4.391271107993962,4.348509630071258,4.391271107993962,109000.0
2007-01-04,4.391268499899239,4.391268499899239,4.243247966658692,4.259694727429404,63500.0
2007-01-05,4.2596974846629685,4.309037798912297,4.197200129715771,4.197200129715771,56400.0
2007-01-08,4.21035411668234,4.309034352560798,4.21035411668234,4.266272906556939,35700.0
2007-01-09,4.2761439722192005,4.332062803105443,4.2761439722192005,4.318905449584919,82900.0
2007-01-10,4.30245648105206,4.371532630166488,4.295877964500916,4.368243215042969,93100.0
2007-01-11,4.345215947549913,4.4471855738312005,4.341926533932121,4.407713237809204,89300.0
2007-01-12,4.4175821035401714,4.519551430549517,4.407713861290911,4.411003275373997,149500.0
2007-01-15,4.401136138063859,4.476790793401412,4.391268207736319,4.463633448399411,49600.0
2007-01-16,4.466925761400884,4.552448716252673,4.457057824670618,4.493240468478965,90100.0
2007-01-17,4.526131130626165,4.605075201653215,4.506394956021476,4.605075201653215,69700.0
2007-01-18,4.542580497661616,4.601788428065501,4.532712247847609,4.572184306015543,276900.0
2007-01-19,4.552447039603695,4.568893803894228,4.493238813636153,4.516264095425337,37400.0
2007-01-22,4.522843652007054,4.542579835060228,4.434031298811751,4.536001002810507,57900.0
2007-01-23,4.486658746459422,4.572181326578269,4.463633158927268,4.509684020295747,86000.0
2007-01-24,4.509684689383521,4.621522288088656,4.509684689383521,4.6017861120894485,75100.0
2007-01-25,4.598496697140268,4.654415496492836,4.539288796534396,4.6017861120894485,25100.0
2007-01-26,4.526129985040514,4.595206108129642,4.522840571156324,4.568891424447667,36800.0
2007-01-29,4.601999834510202,4.63510787419397,4.55233809072622,4.63510787419397,84200.0
2007-01-30,4.601997711112067,4.631794869930478,4.529160562602083,4.568890002446126,193100.0
2007-01-31,4.535785604513111,4.618555415966788,4.535785604513111,4.592069101560953,71100.0
2007-02-01,4.568895146410076,4.628489215400318,4.343761084748185,4.472882146420483,116000.0
2007-02-02,4.489435676776021,4.542408316969417,4.439773589788333,4.469570778832577,37500.0
2007-02-05,4.469569297683654,4.509298764662945,4.469569297683654,4.502677344703931,110900.0
2007-02-06,4.486124807828474,4.519232550078425,4.426530429739984,4.469570778832577,325700.0
2007-02-07,4.489434822797648,4.489434822797648,4.330516616704974,4.337138353340484,87800.0
2007-02-08,4.390114432918696,4.403357600853542,4.300722812551967,4.304033683471185,201500.0
2007-02-09,4.27423240731548,4.304029585735401,4.241124676870244,4.244435228895558,137200.0
2007-02-12,4.221259394036659,4.267610591246035,4.188151350924007,4.234502548133381,97000.0
2007-02-13,4.221260333179738,4.284165250198783,4.181530862050588,4.254368383658248,90700.0
2007-02-14,4.191465634908795,4.353694483764176,4.191465634908795,4.320586729406605,150900.0
2007-02-15,4.32058389003311,4.3669347788215225,4.244435505143684,4.3007189978796845,97300.0
2007-02-16,4.393421259396673,4.393421259396673,4.208016763244178,4.363624080038082,96100.0
2007-02-19,4.337138194112752,4.337138194112752,4.191463150897434,4.254368383658248,59400.0
2007-02-20,4.227883170519379,4.333828454452092,4.227883170519379,4.2974095262938325,90400.0
2007-02-21,4.270920928803358,4.3238938582756745,4.217948315072724,4.287474949529602,244400.0
2007-02-22,4.270922370393588,4.353692186220919,4.257679212490886,4.290787265118535,528500.0
2007-02-23,4.294100399623766,4.350383929347789,4.294100399623766,4.320586729406605,200300.0
2007-02-26,4.350590487916031,4.363925618261725,4.300583510668738,4.350590487916031,93500.0
2007-02-27,4.30391660402751,4.333920721430012,4.253909953646359,4.267245081610302,155500.0
2007-02-28,4.233906735329734,4.437267816551055,4.233906735329734,4.427266232995104,174600.0
2007-03-01,4.427261869131167,4.430595727030366,4.303911988268472,4.403925499705144,150400.0
2007-03-02,4.3939264808473535,4.433931842201529,4.343919540703872,4.430597982605094,147800.0
2007-03-05,4.380591506261333,4.400594028637292,4.317249443557289,4.38392504803442,149100.0
2007-03-06,4.350588753918204,4.360590018207663,4.300581796601997,4.303915657343302,213800.0
2007-03-07,4.303916463186583,4.330586718241711,4.303916463186583,4.330586718241711,138700.0
2007-03-08,4.303917006582328,4.337254988577622,4.297249600944005,4.317252135793534,69600.0
2007-03-09,4.327253217007017,4.327253217007017,4.2972494160238535,4.300582959732285,95600.0
2007-03-12,4.327253144595193,4.347255996183788,4.2872477593525415,4.313918016180977,86400.0
2007-03-13,4.293915337538185,4.310584326976745,4.257243815120977,4.267245081610302,64100.0
2007-03-14,4.260575204749785,4.273910325972227,4.067215788057195,4.1505603751810485,182500.0
2007-03-15,4.097219616026748,4.193899317901384,4.097219616026748,4.167229077241784,116000.0
2007-03-16,4.167230162474078,4.3305855085388,4.167230162474078,4.2339057814867775,92400.0
2007-03-19,4.217238507742211,4.357257523427151,4.217238507742211,4.317252135793534,42400.0
2007-03-20,4.3005822095964925,4.3239189190922485,4.173898668605765,4.18723379491713,86400.0
2007-03-21,4.200571616948396,4.283916289364557,4.183902618878225,4.213906751817593,172000.0
2007-03-22,4.237239315901855,4.313916192383224,4.2272380533030685,4.24390671832291,114800.0
2007-03-23,4.247240578500642,4.267243421632618,4.220570332947608,4.24390671832291,126300.0
2007-03-26,4.227239136522629,4.2672445151034575,4.157229644522555,4.217237553426556,167200.0
2007-03-27,4.217234463391255,4.22390218056976,4.173895573467988,4.183896831301491,113400.0
2007-03-28,4.183899396639136,4.214120229942272,4.093236896729728,4.130173613091752,279500.0
2007-03-29,4.130172829877587,4.183898603236828,4.099952002305295,4.116741386537775,241000.0
2007-03-30,4.153680061298077,4.153680061298077,4.096596315634858,4.106669823625119,196100.0
2007-04-02,4.157037675686158,4.214121416840498,4.103311877007019,4.193974082220312,156500.0
2007-04-03,4.160392486440185,4.183897425611291,4.143603106933347,4.180539485663767,87700.0
2007-04-04,4.1637526351263245,4.177184082843598,4.126816233961569,4.1671105771133865,39000.0
2007-04-05,4.133531101010109,4.173825434248773,4.130173159849164,4.160393989835885,172100.0
2007-04-09,4.163753804766677,4.163753804766677,4.133533279086793,4.143606787646755,87800.0
2007-04-10,4.146966142806435,4.207407534980291,4.1436081987325615,4.204049911137591,236900.0
2007-04-11,4.210761572212987,4.274560849266284,4.187256625966647,4.264487346622263,132000.0
2007-04-12,4.287994008489956,4.324930410358384,4.271204618465768,4.304783078283164,545100.0
2007-04-13,4.304783044340773,4.3618667778343285,4.284636032655387,4.345077387942522,129200.0
2007-04-16,4.365223135382518,4.529758392091529,4.365223135382518,4.499537565301943,196300.0
2007-04-17,4.566697663468156,4.7816008719497365,4.566697663468156,4.764811478729353,292900.0
2007-04-18,4.704370464453459,4.711086030106893,4.57677151472757,4.620423812283616,620100.0
2007-04-19,4.566694307500304,4.600272749033938,4.49282122375702,4.596914808811333,106700.0
2007-04-20,4.58348175194484,4.650639251792939,4.576766194098444,4.633849876830915,152200.0
2007-04-23,4.684222817122077,4.72787511179008,4.640570522454074,4.724517169069994,143400.0
2007-04-24,4.731229582053851,4.734587522309399,4.6573564975858375,4.697650819959988,171500.0
2007-04-25,4.734589237276874,4.751378304174351,4.677505513178872,4.751378304174351,118600.0
2007-04-26,4.680414029303559,4.81220887150245,4.65337917335092,4.761518597161477,89700.0
2007-04-27,4.687170371999099,4.846000317538086,4.687170371999099,4.808827166420869,42000.0
2007-04-30,4.83248346058832,4.849380320135849,4.812207164675127,4.818966037406455,305700.0
2007-05-01,4.737859760484759,4.852757654246071,4.683789765309194,4.832481688050821,153600.0
2007-05-02,4.77165460928743,4.856138579683343,4.677032652682624,4.856138579683343,47100.0
2007-05-03,4.741240466233504,4.839241861850962,4.741240466233504,4.7851721707904025,80400.0
2007-05-04,4.788550342414302,4.798688326240559,4.744618649459593,4.768274052481092,56800.0
2007-05-07,4.798689741493262,4.829104024222657,4.5857900846682895,4.818966037406455,90200.0
2007-05-08,4.815586537387824,4.83924194707321,4.727723126726692,4.829103960391014,104900.0
2007-05-09,4.78179254712854,4.812206827728351,4.734481730445071,4.78179254712854,137200.0
2007-05-10,4.7615180759276,4.849381509295895,4.7615180759276,4.791932366115153,48600.0
2007-05-11,4.781792260671422,4.781792260671422,4.737860882748735,4.751378304174351,72600.0
2007-05-14,4.764894438141963,4.849378379794971,4.764894438141963,4.79868782143477,176100.0
2007-05-15,4.775032886568187,4.839240546682584,4.764894902819744,4.764894902819744,72600.0
2007-05-16,4.764894596932206,4.8459991062745456,4.764894596932206,4.832481688050821,85400.0
2007-05-17,4.83248327263494,4.83248327263494,4.781792695963899,4.815586413744593,65700.0
2007-05-18,4.7817922698324615,4.7817922698324615,4.62296264834739,4.666894348634989,65500.0
2007-05-22,4.633104544290357,4.7311060130990255,4.629725105504984,4.683794836946867,57500.0
2007-05-23,4.653378235566541,4.714206488060952,4.653378235566541,4.70744793657528,125900.0
2007-05-24,4.687171166980228,4.697309154331337,4.582411212363557,4.602687187065773,91700.0
2007-05-25,4.602688391178977,4.741242102920907,4.602688391178977,4.649999548329274,96600.0
2007-05-28,4.633100916349892,4.700688027728292,4.633100916349892,4.69730859158918,24600.0
2007-05-29,4.731322004286178,4.802751034644547,4.683702866967961,4.775540006353839,66700.0
2007-05-30,4.721116981682301,4.802750049815129,4.721116981682301,4.778940486038299,37300.0
2007-05-31,4.761937972191032,4.894592075336472,4.761937972191032,4.857176640808094,40600.0
2007-06-01,4.850372515634791,4.850372515634791,4.748330954872511,4.748330954872511,25700.0
2007-06-04,4.795950449477191,4.887787627346898,4.795950449477191,4.884386166289935,114700.0
2007-06-05,4.894588158260112,4.986425291263732,4.8673771318604455,4.8673771318604455,130200.0
2007-06-06,4.867380016327974,4.880985537590602,4.7619369832567,4.81295760689625,134100.0
2007-06-07,4.8129539435142,4.8129539435142,4.683701752090207,4.687102886531178,214800.0
2007-06-08,4.710916333384936,4.710916333384936,4.612276223684848,4.6292828818825225,457800.0
2007-06-11,4.673498898330107,4.673498898330107,4.544246340412457,4.56805623554273,107600.0
2007-06-12,4.564657091874571,4.591868136361771,4.428601869438569,4.455812913925769,54000.0
2007-06-13,4.4660152563187205,4.588464909401495,4.4660152563187205,4.5408457620598615,64700.0
2007-06-14,4.602068553839455,4.653089465149487,4.5340409964737285,4.608871471766519,66900.0
2007-06-15,4.58166262419672,4.622479177995883,4.472818156351149,4.472818156351149,61300.0
2007-06-18,4.48302795885446,4.585069304547698,4.476225029471429,4.530647167009564,54600.0
2007-06-19,4.520435637923085,4.581660603813918,4.486421695899068,4.500027207832478,32800.0
2007-06-20,4.500026298388412,4.591863728664547,4.500026298388412,4.55104720111324,56300.0
2007-06-21,4.5408469039913975,4.557853561243892,4.472818977456646,4.503431479521045,70000.0
2007-06-22,4.472819451870475,4.489826435308024,4.418397364375298,4.435404347812847,27100.0
2007-06-25,4.472818573627916,4.551050552327224,4.455811917910871,4.5476490914313485,68900.0
2007-06-26,4.506829808647621,4.619075355289875,4.506829808647621,4.591864333339084,538000.0
2007-06-27,4.557627623397918,4.595293848644436,4.437780038386936,4.437780038386936,72100.0
2007-06-28,4.461745332525555,4.578168519398568,4.461745332525555,4.5336537522672335,63500.0
2007-06-29,4.581589424206099,4.585013709893152,4.451469507118761,4.581589424206099,100900.0
2007-07-03,4.540505779053605,4.588444544271583,4.537081488235651,4.564475161662594,31800.0
2007-07-04,4.564472790231933,4.605563279024154,4.55420024967342,4.574745330790443,16900.0
2007-07-05,4.57816839135411,4.708288400893034,4.55419902762997,4.639804271282571,85900.0
2007-07-06,4.639802639809805,4.68089310312763,4.574742494638104,4.656923747831726,38300.0
2007-07-09,4.687741350401613,4.704862458423534,4.622681531787885,4.656923747831726,18100.0
2007-07-10,4.704866309760464,4.728836011235601,4.674048355405462,4.711714889198573,25100.0
2007-07-11,4.711711424757226,4.848679647226563,4.711711424757226,4.793892358238828,40500.0
2007-07-12,4.787045460545326,4.85895388416785,4.745954979412187,4.811015152791578,208100.0
2007-07-13,4.759651725077745,4.804166493850412,4.650077110596174,4.732258071457353,37000.0
2007-07-16,4.656925340383905,4.7322577189493895,4.595289461050251,4.595289461050251,31000.0
2007-07-17,4.605563514510907,4.756228974344233,4.598715262641135,4.728835313748754,45600.0
2007-07-18,4.680894369785222,4.776772143471494,4.588440557383485,4.739105956877117,59900.0
2007-07-19,4.7082922426939815,4.756231335816964,4.667201731399292,4.704867951779836,32000.0
2007-07-20,4.718560938695081,4.756227454899402,4.605562043198296,4.639804271282571,119900.0
2007-07-23,4.632957145311587,4.732259245971127,4.595290943874585,4.6843205035164335,44100.0
2007-07-24,4.6740445292956725,4.687741350401613,4.605560423765965,4.656923747831726,44200.0
2007-07-25,4.636381515641021,4.6569269245941465,4.612412143994205,4.626108974443556,96700.0
2007-07-26,4.653502835712574,4.653502835712574,4.543928187399706,4.543928187399706,20100.0
2007-07-27,4.54392777594006,4.637012617951777,4.526689744815491,4.547375119134497,21200.0
2007-07-30,4.533581753080476,4.616324181841618,4.530134412172499,4.616324181841618,30000.0
2007-07-31,4.67148757828384,4.7887057677356,4.67148757828384,4.702515961231426,50500.0
2007-08-01,4.702515230426619,4.774914669790251,4.688724876680593,4.716305584172645,46900.0
2007-08-02,4.70596194496519,4.754228341036334,4.702514603579192,4.70596194496519,43800.0
2007-08-03,4.730099353445545,4.774918117680016,4.726651680322538,4.774918117680016,35700.0
2007-08-07,4.774916546437061,4.805944607969352,4.712859765796283,4.764573530471533,36300.0
2007-08-08,4.77146706492166,4.850761517857232,4.712857978496248,4.850761517857232,78600.0
2007-08-09,4.778365462014817,4.81973655312628,4.709413643495711,4.774918117680016,49300.0
2007-08-10,4.661143764170456,4.740438209123029,4.571506308216114,4.719752515907436,49900.0
2007-08-13,4.6956232225739765,4.723203949645537,4.547376567973184,4.602538350904508,35500.0
2007-08-14,4.612879571650239,4.626669930792274,4.547375119134497,4.547375119134497,18700.0
2007-08-15,4.506005859867464,4.550824627360333,4.485320477201972,4.543929609401246,58000.0
2007-08-16,4.481870980937482,4.564613135522569,4.292253296755584,4.412919185449909,129400.0
2007-08-17,4.516346771575599,4.516346771575599,4.299148382255531,4.333624113532765,95800.0
2007-08-20,4.388783553988438,4.499106698835095,4.371545860570206,4.499106698835095,44100.0
2007-08-21,4.426706430195104,4.530134215055225,4.343964333822154,4.474972488685394,97800.0
2007-08-22,4.502555554939642,4.516345910579156,4.388784709928631,4.392232381035512,27800.0
2007-08-23,4.395682751763366,4.423263479981177,4.337073622103464,4.35086398621237,77500.0
2007-08-24,4.374994435299145,4.374994435299145,4.292252299929957,4.326728354061128,98000.0
2007-08-27,4.295700812663531,4.309491171260039,4.278462782220875,4.288805468971235,35200.0
2007-08-28,4.247432714241075,4.288803773677298,4.226747348916939,4.281908761498571,202000.0
2007-08-29,4.250655433855288,4.313165179737509,4.240237253270914,4.271492126212024,74800.0
2007-08-30,4.202036029398559,4.306218472636416,4.202036029398559,4.295800294550212,84400.0
2007-08-31,4.30621520181086,4.323579039557609,4.254124019758272,4.309688035597742,50000.0
2007-09-04,4.295798258516276,4.39998098356366,4.268016242662007,4.30274392807372,42100.0
2007-09-05,4.274961912219451,4.323580274370545,4.268016242662007,4.30274392807372,166800.0
2007-09-06,4.295802575388014,4.323584619160586,4.281911553501728,4.320111780891993,105800.0
2007-09-07,4.3166390515762325,4.323584396567763,4.243711107630787,4.299275192315304,77100.0
2007-09-10,4.3235818879078645,4.379145940352605,4.288854520723839,4.358309586279765,27100.0
2007-09-11,4.368726763813622,4.368726763813622,4.271489694281784,4.344417579227612,121600.0
2007-09-12,4.351366827478169,4.406930917124445,4.313166598643379,4.323584782655031,87100.0
2007-09-13,4.3235818879078645,4.368727763316184,4.309690874796679,4.358309586279765,14300.0
2007-09-14,4.37567509230903,4.37567509230903,4.327056362416529,4.327056362416529,27700.0
2007-09-17,4.327054723982629,4.441655664946875,4.327054723982629,4.358309586279765,53000.0
2007-09-18,4.344419388564139,4.347892225290715,4.285382488964113,4.316637357127414,89200.0
2007-09-19,4.316638016994964,4.347892889936075,4.268019288954571,4.271492126212024,127000.0
2007-09-20,4.274961758347486,4.288852765774632,4.236761239532033,4.261070750920342,125000.0
2007-09-21,4.288855799168015,4.3687290655693936,4.264546270586224,4.3687290655693936,87900.0
2007-09-24,4.3409486434665165,4.3409486434665165,4.29927557623181,4.323584782655031,89600.0
2007-09-25,4.337472452629012,4.434709865543181,4.337472452629012,4.410400346720717,48700.0
2007-09-26,4.4593655758843145,4.522321431927417,4.413897494692248,4.462863197564835,80400.0
2007-09-27,4.546806965548675,4.564294751357293,4.441880584248736,4.494343941674591,31700.0
2007-09-28,4.494343941674591,4.564294751357293,4.462865993929433,4.494343941674591,98100.0
2007-10-01,4.5118321906233145,4.5433101439268,4.441881368588813,4.5118321906233145,137500.0
2007-10-02,4.4698618548892695,4.4943448936278285,4.410403570677091,4.455871689989453,63200.0
2007-10-03,4.431389277064577,4.441881818043489,4.378926238618151,4.378926238618151,59400.0
2007-10-04,4.427891652220985,4.476857399375683,4.378926238618151,4.378926238618151,82500.0
2007-10-05,4.382419175164992,4.431384873663202,4.340448719402898,4.368429023244294,48900.0
2007-10-09,4.368429468930514,4.406902640801284,4.340449162234445,4.399907397351483,94900.0
2007-10-10,4.378926238618151,4.392916404440655,4.371930988930966,4.378926238618151,86900.0
2007-10-11,4.375425713434944,4.420893805606604,4.3684304683847,4.3894158699837895,112200.0
2007-10-12,4.375425156187431,4.399907843641922,4.375425156187431,4.396410221562252,56700.0
2007-10-15,4.378921473174022,4.406901774368938,4.371926231099542,4.3929116237714805,88600.0
2007-10-16,4.417397884247733,4.529319179740057,4.392915184246729,4.494343941674591,136400.0
2007-10-17,4.518826641675594,4.52582155586798,4.459368370057354,4.494343941674591,142200.0
2007-10-18,4.497839654140694,4.546805370517167,4.476854585373387,4.546805370517167,169900.0
2007-10-19,4.529315833841384,4.550301228019739,4.462862697121057,4.476852848722786,46600.0
2007-10-22,4.511831973543059,4.511831973543059,4.406905912315585,4.4313886154617546,109900.0
2007-10-23,4.49084580900523,4.511830882756619,4.417397383771902,4.508333592832543,129800.0
2007-10-24,4.462865066922711,4.4978402977232745,4.420894589831013,4.459367443777143,90300.0
2007-10-25,4.487345379036201,4.511828060951343,4.476852848722786,4.476852848722786,74900.0
2007-10-26,4.462866439220489,4.529319631661607,4.462866439220489,4.49084676588536,87700.0
2007-10-29,4.540159255575699,4.596514939731681,4.501414470788682,4.5859483329290285,100500.0
2007-10-30,4.58594269327591,4.603553570987552,4.529586742518392,4.57185345365706,66800.0
2007-10-31,4.578902163421814,4.578902163421814,4.490846352586779,4.522546498232393,104900.0
2007-11-01,4.448582696807788,4.5577717900552335,4.430971455214379,4.529593937868377,70100.0
2007-11-02,4.49436633427673,4.55424428145659,4.423921789331627,4.448577296085893,76100.0
2007-11-05,4.445053739202925,4.469709239047856,4.402787024080471,4.438009454635511,67000.0
2007-11-06,4.441530665714391,4.487319683204965,4.42039747973778,4.423919789369193,33600.0
2007-11-07,4.423921265610212,4.438010172931332,4.297120763814087,4.339387485777446,99800.0
2007-11-08,4.328820889263119,4.381654207740806,4.254854041850728,4.339387485777446,96700.0
2007-11-09,4.339390989377948,4.36404684902645,4.297124233288642,4.328824384332202,89800.0
2007-11-12,4.3499545780532936,4.40278789847254,4.3499545780532936,4.40278789847254,30600.0
2007-11-13,4.40278773667551,4.42039895480342,4.328820889263119,4.339387485777446,96400.0
2007-11-14,4.33234496752291,4.3816559953110685,4.275989315247194,4.321778366697759,102800.0
2007-11-15,4.321779485063166,4.342912692182198,4.247812588334012,4.268945795453045,117000.0
2007-11-16,4.314733717323112,4.332344942534237,4.268944666136655,4.279511266900858,39100.0
2007-11-19,4.265424344128434,4.297124497118281,4.223157585444083,4.244291132739428,56000.0
2007-11-20,4.304165787052376,4.328821293188446,4.21258771296686,4.237243219102931,87700.0
2007-11-21,4.261898114463598,4.332342641994814,4.23019799309805,4.307686805429386,219900.0
2007-11-22,4.321778919487343,4.402790096019106,4.307689668710104,4.349956749229368,43900.0
2007-11-23,4.360524122500088,4.487324378761942,4.332346287775232,4.462668857354264,62400.0
2007-11-26,4.494368119355282,4.494368119355282,4.357000950223108,4.385178779392852,48500.0
2007-11-27,4.367568959526132,4.367568959526132,4.26190223404421,4.286557758535815,132400.0
2007-11-28,4.3113936167139615,4.400105422312262,4.293651526321247,4.364620903118151,274100.0
2007-11-29,4.40720352556822,4.410752079812486,4.279458618453474,4.286555388533246,176600.0
2007-11-30,4.293651406385188,4.613013762254739,4.293651406385188,4.613013762254739,217700.0
2007-12-03,4.584626937031888,4.680435527753536,4.3752669852954735,4.666241649927782,58600.0
2007-12-04,4.584627925533295,4.634306677839143,4.506561411455194,4.559788718584778,89300.0
2007-12-05,4.559785034732414,4.559785034732414,4.4710732662622,4.542042613356664,78700.0
2007-12-06,4.524303847165056,4.605918577658077,4.478173649682942,4.559788718584778,182000.0
2007-12-07,4.527849506407182,4.5455919307706765,4.400104321716896,4.467525466616458,186500.0
2007-12-10,4.488820323556723,4.566886861075051,4.4533357798912405,4.499465991224392,67200.0
2007-12-11,4.492367431852211,4.602370260109057,4.4888188771064526,4.552691508894867,64900.0
2007-12-12,4.58817692085236,4.662694887260943,4.545595274105862,4.566885928274688,51000.0
2007-12-13,4.563336053548163,4.609466242119794,4.563336053548163,4.573981715963058,105800.0
2007-12-14,4.595269704423625,4.609463574353246,4.407200843254017,4.407200843254017,112500.0
2007-12-17,4.414301946715402,4.421399057858444,4.314944759575012,4.375268850655328,119000.0
2007-12-18,4.400106978718644,4.428494739478728,4.332686131515645,4.346880011895687,161800.0
2007-12-19,4.3468808352753525,4.3681718290827245,4.314944513768727,4.3184930691381,131000.0
2007-12-20,4.314945629127597,4.336236628438424,4.272363968914899,4.293654968225725,217100.0
2007-12-21,4.314943696438391,4.346880011895687,4.286555935678307,4.346880011895687,219100.0
2007-12-24,4.3255882306204105,4.378815526112581,4.300749029102641,4.3220400149812574,46500.0
2007-12-27,4.40069020769535,4.40069020769535,4.33276709955704,4.354216591844957,75900.0
2007-12-28,4.368518609341361,4.379243191084092,4.314895018771104,4.368518609341361,30200.0
2007-12-31,4.368515985859792,4.379240561161953,4.336341919025208,4.375665589085198,111700.0
2008-01-02,4.354217345825386,4.368516896184083,4.29344417156888,4.3577919777189305,51200.0
2008-01-03,4.375665964196644,4.375665964196644,4.329192345999114,4.361366415591876,130500.0
2008-01-04,4.361366195322186,4.37566574320476,4.329192127354369,4.354216591844957,235100.0
2008-01-07,4.336341919025208,4.386390505315461,4.336341919025208,4.375665589085198,41500.0
2008-01-08,4.389963915516877,4.397113857681827,4.297017053868585,4.297017053868585,256300.0
2008-01-09,4.293440760003927,4.297015729984976,4.221943065022459,4.236242604018752,87000.0
2008-01-10,4.254117214489261,4.389963019545736,4.225518133522417,4.347064398095471,80800.0
2008-01-11,4.343491932669884,4.411415044833904,4.297018654993198,4.379240974959171,177400.0
2008-01-14,4.411414580201206,4.450738249835146,4.279143683147302,4.325617296857285,74200.0
2008-01-15,4.293442860642688,4.3792401365982,4.211220215489268,4.339916470350607,118000.0
2008-01-16,4.318468007817702,4.339917502371248,4.261269810245784,4.314893035237421,356200.0
2008-01-17,4.318468165114339,4.336342687738666,4.250545388255692,4.29344403799718,778800.0
2008-01-18,4.271993588893226,4.300592682335825,4.128998121680231,4.200495855286729,316900.0
2008-01-21,4.196918496613433,4.196918496613433,3.753632459419023,3.864454139181572,103200.0
2008-01-22,3.778658010054592,4.200495070958451,3.725034805094417,4.157596438804707,82400.0
2008-01-23,4.11112319754754,4.339916263449503,4.075374163806341,4.196920469412756,88100.0
2008-01-24,4.26841564139689,4.289865116990094,4.179043451459597,4.239816567891184,1144100.0
2008-01-25,4.307743352689547,4.339917423470859,4.1933466186973085,4.246970183642211,80400.0
2008-01-28,4.218371301829782,4.350642223329279,4.218371301829782,4.221946274528511,56000.0
2008-01-29,4.268775532582266,4.358834085222853,4.214740194870244,4.337219881428822,153400.0
2008-01-30,4.337219488057442,4.409266254926287,4.257967872728671,4.398459325782481,61600.0
2008-01-31,4.293989403042974,4.448890136424858,4.293989403042974,4.448890136424858,74200.0
2008-02-01,4.47771118637817,4.499325045849683,4.409266496444143,4.416471345298715,65000.0
2008-02-04,4.373241816739211,4.46690241562748,4.373241816739211,4.387651166071712,64900.0
2008-02-05,4.333618642537134,4.409267861194469,4.293992992210419,4.319209283914127,51600.0
2008-02-06,4.369639716480083,4.376844219905826,4.279581190609214,4.297592964492591,106200.0
2008-02-07,4.286786239465103,4.322809791815319,4.243558182772477,4.322809791815319,83700.0
2008-02-08,4.2867849541972864,4.358832037296497,4.250761756193635,4.283182874879088,55800.0
2008-02-11,4.293988480570511,4.3047954022965165,4.275976715329937,4.3047954022965165,145000.0
2008-02-12,4.355231755531368,4.405664326239101,4.308401265912673,4.394857395879747,138400.0
2008-02-13,4.348027651334909,4.445291071874426,4.348027651334909,4.441688646621959,56100.0
2008-02-14,4.4452915067485455,4.44889393235343,4.358835353508593,4.412870363397009,36700.0
2008-02-15,4.373244284555995,4.441688646621959,4.355232501839843,4.441688646621959,52700.0
2008-02-19,4.448890564609766,4.528141806647943,4.448890564609766,4.513732458682278,130400.0
2008-02-20,4.470505719382052,4.60019023246392,4.470505719382052,4.585780536747219,158800.0
2008-02-21,4.621806238833334,4.621806238833334,4.412870363397009,4.412870363397009,85600.0
2008-02-22,4.459700153499965,4.589384362652007,4.456097728470313,4.589384362652007,37600.0
2008-02-25,4.556962033387297,4.610997364069948,4.470505916550341,4.610997364069948,66700.0
2008-02-26,4.618201584600338,4.618201584600338,4.574973528841136,4.600190152360207,48300.0
2008-02-27,4.60744452552888,4.709025884285004,4.578421280169988,4.709025884285004,83800.0
2008-02-28,4.680002649807002,4.680002649807002,4.578421290814704,4.636467781667446,73800.0
2008-02-29,4.636469608167682,4.636469608167682,4.574795100844369,4.574795100844369,66200.0
2008-03-03,4.618330145277968,4.625586132735223,4.4369346106609004,4.494981472365363,107700.0
2008-03-04,4.426050975459544,4.516748742768078,4.357120824538248,4.494981472365363,162300.0
2008-03-05,4.444191380461072,4.502237906399356,4.426051754609211,4.45144736919565,47600.0
2008-03-06,4.491350826048391,4.491350826048391,4.426048361438783,4.465955576915464,47900.0
2008-03-07,4.465959573971651,4.4877268510004615,4.389773412401553,4.429680317610794,42100.0
2008-03-10,4.476841526920293,4.476841526920293,4.3099576332657685,4.3208412676824,78700.0
2008-03-11,4.364376185642989,4.455073947125091,4.353492551140799,4.455073947125091,40100.0
2008-03-12,4.455070918305023,4.491350136626911,4.389768809703599,4.484094154568826,91700.0
2008-03-13,4.418796307010922,4.48772647311072,4.393400691302912,4.41154031795589,53200.0
2008-03-14,4.418792785256653,4.440560043104158,4.353490319745487,4.436932051468132,69000.0
2008-03-17,4.436932931477688,4.436932931477688,4.324467936329476,4.386142422436971,29900.0
2008-03-18,4.4006515877597225,4.444186433755962,4.342605126431402,4.404279578088793,130300.0
2008-03-19,4.436933196632747,4.440561189205152,4.389770677129148,4.407909948022341,62000.0
2008-03-20,4.429679900904151,4.436935543902995,4.357121740992721,4.357121740992721,103600.0
2008-03-24,4.360747353264819,4.433305473538692,4.353491368245228,4.433305473538692,48800.0
2008-03-25,4.436934170691695,4.436934170691695,4.357120392483428,4.41879489581631,217400.0
2008-03-26,4.436935961292186,4.436935961292186,4.407912694597353,4.429680317610794,1662900.0
2008-03-27,4.44795459035698,4.65993596314927,4.440644719579539,4.619732719534809,169800.0
2008-03-28,4.638003151364787,4.638003151364787,4.535667478642687,4.605109803690707,39700.0
2008-03-31,4.579528098531718,4.722067409684604,4.553944253665973,4.711102954535535,76300.0
2008-04-01,4.6635905650553005,4.714758262623215,4.623386975761884,4.6635905650553005,56900.0
2008-04-02,4.630696498360767,4.689174061793129,4.630696498360767,4.674554670935039,26100.0
2008-04-03,4.623384622808453,4.700136478653229,4.572216951281016,4.700136478653229,58800.0
2008-04-04,4.678207279464126,4.692826663052462,4.645313579251972,4.645313579251972,48700.0
2008-04-07,4.656280345223983,4.700138517798254,4.630696498360767,4.674554670935039,47100.0
2008-04-08,4.6708975431266095,4.692826793394993,4.6343492574174485,4.656278159132223,41600.0
2008-04-09,4.619731476945296,4.700137942546936,4.619731476945296,4.696483356695029,83300.0
2008-04-10,4.69648168011535,4.722065514714273,4.645313662363901,4.685516880812722,88000.0
2008-04-11,4.674554670935039,4.6782096057880045,4.645315889218858,4.674554670935039,27400.0
2008-04-14,4.674550778000427,4.674550778000427,4.601453884584577,4.608763399649422,126500.0
2008-04-15,4.623387467823471,4.674555519390938,4.605113487349365,4.6380068613350565,191100.0
2008-04-16,4.678206370891699,4.678206370891699,4.572215773322708,4.678206370891699,66000.0
2008-04-17,4.678206370891699,4.678206370891699,4.652622193165714,4.678206370891699,30700.0
2008-04-18,4.689174061793129,4.689174061793129,4.638006019512927,4.674554670935039,70800.0
2008-04-21,4.685518248261749,4.7220668928298695,4.648969952247335,4.714757024494762,27100.0
2008-04-22,4.711099758665315,4.714754342200016,4.659931755090937,4.659931755090937,81100.0
2008-04-23,4.681861864475722,4.722065079216759,4.65993261644652,4.718410146452963,43300.0
2008-04-24,4.718409757949847,4.7293742067848745,4.689170995354078,4.722064690412704,33800.0
2008-04-25,4.733030012241154,4.733030012241154,4.638003842000837,4.656278159132223,54600.0
2008-04-28,4.693084412014698,4.825594904334904,4.674680089211909,4.821914320600954,79200.0
2008-04-29,4.810875148186503,4.810875148186503,4.722534753281976,4.73357721488666,29100.0
2008-04-30,4.711491512850009,4.8035128300891365,4.696768116133087,4.766704162780099,48000.0
2008-05-01,4.722532982272757,4.751979769531351,4.693086195014163,4.693086195014163,65800.0
2008-05-02,4.7298956733411615,4.774065861874838,4.6967679441825405,4.7188528629326525,50600.0
2008-05-05,4.748300295528472,4.78510896645305,4.726215373800527,4.751981232827631,43300.0
2008-05-06,4.770384473700179,4.781426932030401,4.75198014246086,4.763022600791083,24900.0
2008-05-07,4.763022895145721,4.770384768509782,4.73357610375637,4.755661372815105,45200.0
2008-05-08,4.755659988446383,4.803511098283022,4.740936597037675,4.799830162672509,35700.0
2008-05-09,4.785110069535865,4.785110069535865,4.729897401454652,4.7409398648641785,33800.0
2008-05-12,4.715171460974805,4.729894854604102,4.693086195014163,4.693086195014163,45500.0
2008-05-13,4.711492252462932,4.711492252462932,4.608428459265464,4.615789983262808,46500.0
2008-05-14,4.615789344190474,4.637874615191766,4.534810485230368,4.637874615191766,62300.0
2008-05-15,4.67468325198135,4.67468325198135,4.5679385287443806,4.619470597250796,52400.0
2008-05-16,4.63787493250548,4.63787493250548,4.556896068004969,4.619470597250796,36400.0
2008-05-20,4.626833559237161,4.626833559237161,4.417024984790373,4.490641997663492,122400.0
2008-05-21,4.52376673432383,4.597383698264676,4.490639012792106,4.501681469624889,66600.0
2008-05-22,4.516406076434747,4.667320969108425,4.486958934198318,4.656278159132223,66700.0
2008-05-23,4.678361014763334,4.685722533249993,4.612105593217117,4.626828981223691,56100.0
2008-05-26,4.648916818846027,4.7188528629326525,4.612108152884569,4.7188528629326525,77500.0
2008-05-27,4.722533432317721,4.722533432317721,4.623150603607393,4.648916457155733,25500.0
2008-05-28,4.63779643279387,4.737892573002626,4.63779643279387,4.674868933275546,35000.0
2008-05-29,4.69340523292648,4.708234303427317,4.660039735911365,4.708234303427317,65700.0
2008-05-30,4.674866020315759,4.726767912912997,4.67115902006452,4.700817143390736,98800.0
2008-06-02,4.723065608298231,4.741602043581657,4.697114811033294,4.741602043581657,44100.0
2008-06-03,4.700820858829194,4.72306429212828,4.68228442871129,4.693406145360833,24300.0
2008-06-04,4.689698788626653,4.72306429212828,4.689698788626653,4.693406145360833,21300.0
2008-06-05,4.689694758850296,4.7082311730401685,4.67857305175745,4.682280405305963,50100.0
2008-06-06,4.682282143974969,4.737891053641115,4.674867434124643,4.723061987493288,61700.0
2008-06-09,4.689696578383627,4.734184131120915,4.652624089172995,4.652624089172995,47800.0
2008-06-10,4.656330773189231,4.678574192799798,4.652623418736543,4.656330773189231,59900.0
2008-06-11,4.6415023777650894,4.674867511988808,4.6415023777650894,4.652624089172995,70600.0
2008-06-12,4.671162283304231,4.693405714561633,4.652625854887753,4.685991355326821,37000.0
2008-06-13,4.6674524829945145,4.715647030221117,4.656330773189231,4.656330773189231,37600.0
2008-06-16,4.667452836584505,4.708232677995071,4.600721865591936,4.634087351088221,104500.0
2008-06-17,4.656330583695485,4.708232129709813,4.652623229393671,4.704524775408001,70000.0
2008-06-18,4.7230605410949815,4.782376787521179,4.708231479488433,4.763840725677531,380900.0
2008-06-19,4.745306278215914,4.763842701299554,4.693404364292293,4.737891567561312,39100.0
2008-06-20,4.708235218744556,4.782380585663171,4.693406145360833,4.693406145360833,109600.0
2008-06-23,4.715647514928087,4.756427357440949,4.708232805260577,4.734183935544049,145600.0
2008-06-24,4.7341821732276985,4.908423542918436,4.730474819774018,4.863936362132331,140200.0
2008-06-25,4.815743429449176,4.875059690223938,4.749012812853971,4.837987204016113,66200.0
2008-06-26,4.82,5.035,4.765,5.01,79172.0
2008-06-27,4.995,5.04,4.835,4.835,55358.0
2008-06-30,4.855,4.91,4.795,4.8,47174.0
2008-07-02,4.805,4.835,4.6,4.61,115035.0
2008-07-03,4.615,4.755,4.6,4.67,43650.0
2008-07-04,4.63,4.715,4.63,4.705,12015.0
2008-07-07,4.645,4.71,4.585,4.635,46858.0
2008-07-08,4.635,4.635,4.49,4.49,47056.0
2008-07-09,4.57,4.59,4.48,4.495,33362.0
2008-07-10,4.525,4.57,4.45,4.48,28585.0
2008-07-11,4.46,4.51,4.405,4.415,27258.0
2008-07-14,4.475,4.48,4.425,4.46,55855.0
2008-07-15,4.46,4.48,4.4,4.42,80048.0
2008-07-16,4.455,4.455,4.155,4.215,67151.0
2008-07-17,4.405,4.55,4.215,4.53,112713.0
2008-07-18,4.53,4.575,4.385,4.395,43254.0
2008-07-21,4.4,4.54,4.385,4.465,53777.0
2008-07-22,4.515,4.635,4.435,4.635,69410.0
2008-07-23,4.625,4.725,4.575,4.725,32905.0
2008-07-24,4.765,4.765,4.64,4.685,42674.0
2008-07-25,4.685,4.685,4.57,4.57,20195.0
2008-07-28,4.605,4.72,4.52,4.54,19496.0
2008-07-29,4.54,4.63,4.51,4.575,79686.0
2008-07-30,4.575,4.6,4.55,4.575,71819.0
2008-07-31,4.605,4.645,4.545,4.625,39074.0
2008-08-01,4.54,4.66,4.54,4.615,11300.0
2008-08-05,4.67,4.67,4.57,4.635,7543.0
2008-08-06,4.685,4.685,4.59,4.675,20052.0
2008-08-07,4.675,4.68,4.61,4.635,10699.0
2008-08-08,4.625,4.74,4.625,4.645,126005.0
2008-08-11,4.645,4.69,4.585,4.585,31924.0
2008-08-12,4.57,4.725,4.57,4.65,16406.0
2008-08-13,4.67,4.77,4.635,4.71,35709.0
2008-08-14,4.71,4.815,4.71,4.815,143979.0
2008-08-15,4.815,4.815,4.785,4.815,25457.0
2008-08-18,4.785,4.86,4.74,4.745,31643.0
2008-08-19,4.72,4.77,4.71,4.73,21978.0
2008-08-20,4.77,4.77,4.66,4.75,18097.0
2008-08-21,4.775,4.785,4.61,4.66,54529.0
2008-08-22,4.66,4.66,4.625,4.625,27833.0
2008-08-25,4.66,4.74,4.635,4.735,29139.0
2008-08-26,4.755,4.77,4.7,4.77,43651.0
2008-08-27,4.805,4.83,4.72,4.82,46325.0
2008-08-28,4.8,4.885,4.8,4.845,50508.0
2008-08-29,4.88,4.9,4.845,4.88,52149.0
2008-09-02,4.88,4.905,4.85,4.865,32355.0
2008-09-03,4.845,4.905,4.84,4.905,32633.0
2008-09-04,4.895,4.9,4.84,4.895,23270.0
2008-09-05,4.895,4.905,4.83,4.905,49028.0
2008-09-08,4.895,4.925,4.845,4.885,30565.0
2008-09-09,4.875,4.905,4.79,4.845,51273.0
2008-09-10,4.865,4.905,4.815,4.905,59314.0
2008-09-11,4.905,4.905,4.84,4.845,82783.0
2008-09-12,4.865,4.87,4.8,4.86,38116.0
2008-09-15,4.895,4.895,4.7,4.74,21511.0
2008-09-16,4.66,4.77,4.66,4.77,42390.0
2008-09-17,4.785,4.785,4.535,4.59,64170.0
2008-09-18,4.535,4.64,4.455,4.57,92957.0
2008-09-19,4.61,4.865,4.61,4.845,78925.0
2008-09-22,4.8,4.865,4.49,4.58,73833.0
2008-09-23,4.55,4.69,4.55,4.66,20131.0
2008-09-24,4.64,4.725,4.64,4.645,18601.0
2008-09-25,4.62,4.645,4.58,4.645,343849.0
2008-09-26,4.615,4.69,4.57,4.58,56670.0
2008-09-29,4.52,4.595,4.405,4.415,93233.0
2008-09-30,4.465,4.58,4.37,4.385,104117.0
2008-10-01,4.475,4.475,4.35,4.42,62836.0
2008-10-02,4.355,4.655,4.32,4.61,176076.0
2008-10-03,4.53,4.69,4.505,4.565,41178.0
2008-10-06,4.54,4.545,4.12,4.155,191998.0
2008-10-07,4.16,4.16,3.63,3.685,129506.0
2008-10-08,3.7,3.7,3.225,3.66,441835.0
2008-10-09,3.615,4.16,3.615,3.975,193650.0
2008-10-10,3.63,3.92,3.535,3.87,293779.0
2008-10-14,4.11,4.35,4.03,4.065,180170.0
2008-10-15,4.065,4.19,3.92,4.015,89109.0
2008-10-16,3.885,4.245,3.855,4.13,109348.0
2008-10-17,4.13,4.275,4.125,4.16,259193.0
2008-10-20,4.32,4.32,4.11,4.16,151529.0
2008-10-21,4.16,4.275,4.105,4.25,173829.0
2008-10-22,4.25,4.295,4.16,4.195,75605.0
2008-10-23,4.105,4.135,3.835,4.005,41861.0
2008-10-24,3.91,4.32,3.84,4.32,150355.0
2008-10-27,4.175,4.255,4.02,4.1,27191.0
2008-10-28,4.16,4.175,3.945,4.08,87659.0
2008-10-29,4.095,4.35,4.035,4.31,41946.0
2008-10-30,4.28,4.415,4.245,4.33,41864.0
2008-10-31,4.27,4.595,4.25,4.575,118098.0
2008-11-03,4.51,4.615,4.425,4.57,26589.0
2008-11-04,4.61,4.61,4.385,4.425,122833.0
2008-11-05,4.465,4.465,4.24,4.255,34072.0
2008-11-06,4.295,4.325,3.91,4.045,91726.0
2008-11-07,4.075,4.075,3.965,4.015,97259.0
2008-11-10,4.045,4.135,4.045,4.125,66594.0
2008-11-11,4.15,4.23,4.06,4.22,29419.0
2008-11-12,4.175,4.195,4.135,4.175,17519.0
2008-11-13,4.145,4.33,4.04,4.33,235452.0
2008-11-14,4.25,4.425,4.25,4.415,35004.0
2008-11-17,4.425,4.46,4.365,4.445,61539.0
2008-11-18,4.425,4.425,4.1,4.33,325778.0
2008-11-19,4.33,4.33,4.195,4.31,59456.0
2008-11-20,4.215,4.335,4.145,4.185,151169.0
2008-11-21,4.135,4.31,4.02,4.31,99052.0
2008-11-24,4.31,4.31,4.0,4.09,93090.0
2008-11-25,4.08,4.195,4.06,4.095,85008.0
2008-11-26,4.13,4.13,3.925,4.05,76053.0
2008-11-27,3.985,4.175,3.96,4.085,63988.0
2008-11-28,4.085,4.1,3.995,4.095,24912.0
2008-12-01,4.035,4.075,3.905,4.075,142294.0
2008-12-02,4.175,4.175,3.925,4.07,131023.0
2008-12-03,4.07,4.08,3.975,4.07,80369.0
2008-12-04,4.075,4.095,4.025,4.07,144002.0
2008-12-05,4.02,4.07,3.95,4.055,50733.0
2008-12-08,4.025,4.185,3.975,4.145,232785.0
2008-12-09,4.15,4.15,3.98,4.025,97272.0
2008-12-10,4.125,4.13,3.995,4.115,34241.0
2008-12-11,4.07,4.175,4.035,4.15,54076.0
2008-12-12,4.11,4.115,3.995,4.105,50451.0
2008-12-15,4.05,4.21,4.05,4.21,97906.0
2008-12-16,4.21,4.36,4.065,4.305,112362.0
2008-12-18,4.19,4.32,4.19,4.295,136881.0
2008-12-19,4.295,4.46,4.245,4.445,96645.0
2008-12-22,4.445,4.6,4.27,4.48,99360.0
2008-12-23,4.48,4.48,4.35,4.46,66079.0
2008-12-24,4.395,4.6,4.395,4.425,31049.0
2008-12-29,4.48,4.61,4.445,4.575,64387.0
2008-12-30,4.59,4.59,4.51,4.59,48350.0
2008-12-31,4.59,4.61,4.355,4.555,33761.0
2009-01-02,4.545,4.575,4.515,4.555,16924.0
2009-01-05,4.46,4.55,4.405,4.515,104803.0
2009-01-06,4.555,4.555,4.395,4.48,32938.0
2009-01-07,4.38,4.515,4.38,4.495,132901.0
2009-01-08,4.455,4.61,4.455,4.61,47151.0
2009-01-09,4.61,4.61,4.425,4.49,63008.0
2009-01-12,4.5,4.535,4.42,4.485,23095.0
2009-01-13,4.485,4.57,4.455,4.5,119024.0
2009-01-14,4.475,4.475,4.415,4.435,46137.0
2009-01-15,4.47,4.535,4.41,4.415,64850.0
2009-01-16,4.4,4.71,4.4,4.61,112358.0
2009-01-19,4.69,4.69,4.555,4.61,36204.0
2009-01-20,4.61,4.61,4.57,4.59,63268.0
2009-01-21,4.555,4.61,4.485,4.505,54999.0
2009-01-22,4.515,4.58,4.435,4.49,86402.0
2009-01-23,4.425,4.5,4.325,4.415,74944.0
2009-01-26,4.475,4.475,4.335,4.36,250043.0
2009-01-27,4.435,4.435,4.335,4.375,74810.0
2009-01-28,4.47,4.485,4.37,4.4,41863.0
2009-01-29,4.365,4.43,4.36,4.39,86241.0
2009-01-30,4.425,4.43,4.32,4.41,72185.0
2009-02-02,4.37,4.42,4.335,4.38,21980.0
2009-02-03,4.355,4.425,4.335,4.39,28281.0
2009-02-04,4.425,4.49,4.355,4.42,48201.0
2009-02-05,4.41,4.425,4.375,4.385,23027.0
2009-02-06,4.39,4.445,4.385,4.43,51941.0
2009-02-09,4.43,4.465,4.39,4.445,37679.0
2009-02-10,4.45,4.45,4.39,4.4,7351.0
2009-02-11,4.43,4.45,4.385,4.405,20596.0
2009-02-12,4.405,4.45,4.39,4.45,31033.0
2009-02-13,4.45,4.45,4.39,4.44,31190.0
2009-02-17,4.405,4.43,4.36,4.405,58137.0
2009-02-18,4.43,4.43,4.1,4.25,194660.0
2009-02-19,4.245,4.245,4.115,4.23,112522.0
2009-02-20,4.255,4.33,3.84,3.99,47159.0
2009-02-23,4.05,4.32,3.69,3.795,53349.0
2009-02-24,3.86,3.895,3.7,3.86,165797.0
2009-02-25,3.9,3.9,3.775,3.825,124916.0
2009-02-26,3.86,3.965,3.825,3.925,74173.0
2009-02-27,3.855,4.015,3.725,3.97,126419.0
2009-03-02,3.925,4.015,3.875,4.015,44191.0
2009-03-03,3.965,4.02,3.875,3.965,36848.0
2009-03-04,3.995,4.14,3.88,4.04,38754.0
2009-03-05,3.99,4.05,3.9,3.95,46144.0
2009-03-06,3.92,3.995,3.89,3.98,35684.0
2009-03-09,3.915,4.17,3.835,4.135,53730.0
2009-03-10,4.155,4.155,3.985,4.06,39745.0
2009-03-11,4.035,4.12,3.94,4.055,121076.0
2009-03-12,4.155,4.175,3.995,4.015,110690.0
2009-03-13,4.0,4.07,3.975,4.0,71093.0
2009-03-16,4.05,4.055,3.97,3.995,128166.0
2009-03-17,4.055,4.075,3.955,3.995,76686.0
2009-03-18,4.025,4.14,3.955,4.135,177030.0
2009-03-19,4.155,4.255,4.045,4.25,19150.0
2009-03-20,4.27,4.46,4.095,4.135,59364.0
2009-03-23,4.245,4.25,4.135,4.185,17820.0
2009-03-24,4.13,4.345,4.13,4.235,85214.0
2009-03-25,4.195,4.295,4.18,4.25,69533.0
2009-03-26,4.23,4.255,4.135,4.195,93142.0
2009-03-27,4.265,4.3,4.23,4.27,65576.0
2009-03-30,4.21,4.21,3.95,3.99,52222.0
2009-03-31,4.02,4.145,3.99,4.055,59388.0
2009-04-01,4.075,4.1,4.01,4.09,54725.0
2009-04-02,4.07,4.17,4.05,4.05,56000.0
2009-04-03,4.085,4.085,3.995,4.01,59723.0
2009-04-06,4.01,4.025,3.86,3.905,60328.0
2009-04-07,3.9,3.99,3.87,3.945,64239.0
2009-04-08,4.02,4.05,3.945,4.05,27860.0
2009-04-09,4.12,4.125,4.01,4.075,29548.0
2009-04-13,4.105,4.105,4.03,4.065,48771.0
2009-04-14,4.095,4.11,3.985,4.02,196645.0
2009-04-15,4.05,4.05,3.99,4.005,40523.0
2009-04-16,4.02,4.05,3.995,4.015,28040.0
2009-04-17,4.07,4.07,3.99,4.005,64626.0
2009-04-20,4.065,4.065,3.99,4.01,41753.0
2009-04-21,3.995,4.03,3.925,4.015,293317.0
2009-04-22,3.995,4.055,3.955,3.97,143831.0
2009-04-23,3.99,4.035,3.99,4.03,25284.0
2009-04-24,4.03,4.065,4.01,4.045,115590.0
2009-04-27,4.065,4.065,3.985,4.025,80289.0
2009-04-28,4.025,4.025,3.78,3.88,313955.0
2009-04-29,3.9,3.94,3.86,3.89,94304.0
2009-04-30,3.865,3.93,3.86,3.865,74877.0
2009-05-01,3.92,3.945,3.86,3.945,78176.0
2009-05-04,3.91,3.935,3.88,3.915,68098.0
2009-05-05,3.91,3.99,3.89,3.99,122356.0
2009-05-06,3.965,4.03,3.965,4.02,112563.0
2009-05-07,4.02,4.05,3.92,3.945,334528.0
2009-05-08,3.965,4.015,3.945,3.975,366491.0
2009-05-11,4.005,4.045,3.955,3.955,53990.0
2009-05-12,3.945,4.0,3.935,3.945,53529.0
2009-05-13,3.965,3.985,3.92,3.92,41856.0
2009-05-14,3.92,3.93,3.86,3.895,87064.0
2009-05-15,3.9,3.95,3.86,3.91,81400.0
2009-05-19,3.945,3.985,3.865,3.945,58942.0
2009-05-20,3.965,4.04,3.94,3.985,55673.0
2009-05-21,3.985,3.985,3.885,3.9,84265.0
2009-05-22,3.92,3.92,3.86,3.88,353854.0
2009-05-25,3.86,3.92,3.825,3.905,70272.0
2009-05-26,3.9,4.005,3.86,3.945,73884.0
2009-05-27,3.965,4.01,3.9,4.0,174942.0
2009-05-28,4.035,4.035,3.9,3.905,68362.0
2009-05-29,3.9,3.99,3.9,3.925,110017.0
2009-06-01,3.93,3.965,3.9,3.92,91409.0
2009-06-02,3.94,3.975,3.92,3.945,172495.0
2009-06-03,3.98,3.98,3.94,3.96,93690.0
2009-06-04,3.945,3.98,3.945,3.945,108923.0
2009-06-05,3.955,4.0,3.93,3.965,34435.0
2009-06-08,3.96,4.035,3.92,4.015,60231.0
2009-06-09,4.02,4.1,3.99,4.05,60676.0
2009-06-10,4.095,4.095,4.01,4.08,120601.0
2009-06-11,4.095,4.105,4.06,4.105,72246.0
2009-06-12,4.09,4.165,4.04,4.125,92321.0
2009-06-15,4.04,4.145,4.015,4.045,83669.0
2009-06-16,4.055,4.105,3.94,3.97,220391.0
2009-06-17,3.975,3.98,3.835,3.9,289112.0
2009-06-18,3.94,3.94,3.875,3.895,240963.0
2009-06-19,3.9,3.9,3.88,3.895,76359.0
2009-06-22,3.875,3.93,3.875,3.895,132902.0
2009-06-23,3.9,3.9,3.765,3.885,125618.0
2009-06-24,3.9,3.935,3.87,3.885,142077.0
2009-06-25,3.895,3.96,3.86,3.905,102459.0
2009-06-26,3.935,3.945,3.9,3.92,68643.0
2009-06-29,3.935,4.09,3.935,4.06,74335.0
2009-06-30,4.09,4.09,4.035,4.05,75473.0
2009-07-02,4.02,4.06,3.965,3.995,46437.0
2009-07-03,4.01,4.02,3.925,3.985,20842.0
2009-07-06,3.985,4.015,3.93,4.005,30674.0
2009-07-07,3.98,3.995,3.9,3.925,98247.0
2009-07-08,3.91,3.935,3.875,3.93,101895.0
2009-07-09,3.93,3.985,3.9,3.97,149315.0
2009-07-10,4.0,4.03,3.955,4.03,44241.0
2009-07-13,4.04,4.14,4.04,4.14,103637.0
2009-07-14,4.14,4.225,4.115,4.21,184625.0
2009-07-15,4.3,4.42,4.225,4.415,311843.0
2009-07-16,4.415,4.435,4.315,4.35,215660.0
2009-07-17,4.37,4.37,4.32,4.34,122501.0
2009-07-20,4.35,4.495,4.325,4.39,329177.0
2009-07-21,4.45,4.465,4.355,4.4,113911.0
2009-07-22,4.395,4.43,4.355,4.375,85304.0
2009-07-23,4.39,4.47,4.355,4.395,298967.0
2009-07-24,4.425,4.45,4.385,4.405,163229.0
2009-07-27,4.465,4.51,4.41,4.485,166829.0
2009-07-28,4.495,4.495,4.39,4.43,176198.0
2009-07-29,4.47,4.47,4.4,4.43,102393.0
2009-07-30,4.45,4.47,4.43,4.45,59317.0
2009-07-31,4.47,4.47,4.325,4.38,71565.0
2009-08-04,4.45,4.45,4.345,4.395,98234.0
2009-08-05,4.45,4.45,4.35,4.365,122951.0
2009-08-06,4.42,4.42,4.33,4.365,101023.0
2009-08-07,4.345,4.45,4.335,4.37,70421.0
2009-08-10,4.385,4.385,4.325,4.345,74394.0
2009-08-11,4.335,4.345,4.265,4.3,72570.0
2009-08-12,4.35,4.405,4.325,4.37,299810.0
2009-08-13,4.435,4.445,4.38,4.385,146980.0
2009-08-14,4.43,4.445,4.385,4.385,87784.0
2009-08-17,4.405,4.405,4.325,4.345,115734.0
2009-08-18,4.38,4.425,4.335,4.385,75199.0
2009-08-19,4.36,4.39,4.325,4.345,79889.0
2009-08-20,4.38,4.38,4.325,4.335,202602.0
2009-08-21,4.345,4.345,4.305,4.315,103037.0
2009-08-24,4.345,4.35,4.325,4.345,121871.0
2009-08-25,4.34,4.345,4.315,4.315,113149.0
2009-08-26,4.325,4.355,4.315,4.33,88329.0
2009-08-27,4.37,4.38,4.33,4.38,81808.0
2009-08-28,4.4,4.415,4.37,4.415,147064.0
2009-08-31,4.405,4.405,4.37,4.39,260824.0
2009-09-01,4.405,4.405,4.3,4.325,109290.0
2009-09-02,4.3,4.325,4.22,4.275,116385.0
2009-09-03,4.31,4.38,4.215,4.265,103523.0
2009-09-04,4.305,4.34,4.26,4.31,132217.0
2009-09-08,4.305,4.32,4.275,4.315,99664.0
2009-09-09,4.32,4.32,4.255,4.275,98769.0
2009-09-10,4.285,4.3,4.22,4.24,198106.0
2009-09-11,4.3,4.3,4.255,4.275,74428.0
2009-09-14,4.3,4.3,4.265,4.3,973721.0
2009-09-15,4.275,4.3,4.275,4.285,128440.0
2009-09-16,4.285,4.325,4.28,4.325,234241.0
2009-09-17,4.32,4.355,4.3,4.32,88551.0
2009-09-18,4.315,4.4,4.285,4.38,140520.0
2009-09-21,4.395,4.465,4.385,4.43,126806.0
2009-09-22,4.45,4.48,4.41,4.48,314665.0
2009-09-23,4.485,4.61,4.435,4.545,367219.0
2009-09-24,4.585,4.605,4.47,4.58,83845.0
2009-09-25,4.46,4.46,4.38,4.435,1018553.0
2009-09-28,4.46,4.46,4.435,4.455,253626.0
2009-09-29,4.46,4.475,4.435,4.44,139698.0
2009-09-30,4.46,4.49,4.45,4.46,220585.0
2009-10-01,4.5,4.525,4.46,4.52,135509.0
2009-10-02,4.495,4.57,4.465,4.545,233742.0
2009-10-05,4.535,4.575,4.535,4.55,158169.0
2009-10-06,4.555,4.635,4.55,4.625,228217.0
2009-10-07,4.625,4.625,4.55,4.58,206181.0
2009-10-08,4.575,4.63,4.53,4.555,161445.0
2009-10-09,4.56,4.56,4.465,4.5,260766.0
2009-10-13,4.565,4.565,4.445,4.47,212879.0
2009-10-14,4.5,4.505,4.45,4.505,306460.0
2009-10-15,4.46,4.49,4.425,4.485,402721.0
2009-10-16,4.475,4.545,4.46,4.525,198096.0
2009-10-19,4.555,4.56,4.51,4.53,295004.0
2009-10-20,4.56,4.615,4.53,4.61,439601.0
2009-10-21,4.59,4.695,4.575,4.645,151376.0
2009-10-22,4.655,4.775,4.65,4.745,257790.0
2009-10-23,4.785,4.83,4.675,4.745,237667.0
2009-10-26,4.72,4.74,4.675,4.68,207548.0
2009-10-27,4.72,4.72,4.59,4.625,161563.0
2009-10-28,4.65,4.65,4.51,4.56,218451.0
2009-10-29,4.645,4.665,4.55,4.58,145954.0
2009-10-30,4.59,4.605,4.545,4.575,406435.0
2009-11-02,4.575,4.755,4.535,4.545,126713.0
2009-11-03,4.585,4.635,4.55,4.625,104925.0
2009-11-04,4.635,4.64,4.555,4.57,216328.0
2009-11-05,4.59,4.665,4.555,4.635,108460.0
2009-11-06,4.615,4.665,4.58,4.615,76612.0
2009-11-09,4.685,4.755,4.67,4.745,136846.0
2009-11-10,4.72,4.77,4.705,4.74,106497.0
2009-11-11,4.755,4.77,4.71,4.75,108836.0
2009-11-12,4.76,4.795,4.695,4.725,87747.0
2009-11-13,4.715,4.715,4.635,4.695,250734.0
2009-11-16,4.715,4.755,4.715,4.73,81861.0
2009-11-17,4.75,4.805,4.725,4.8,170147.0
2009-11-18,4.8,4.86,4.77,4.845,264855.0
2009-11-19,4.86,4.895,4.8,4.865,180759.0
2009-11-20,4.875,4.875,4.8,4.85,100357.0
2009-11-23,4.865,4.87,4.785,4.81,110382.0
2009-11-24,4.82,4.82,4.775,4.8,173264.0
2009-11-25,4.86,4.86,4.75,4.795,149843.0
2009-11-26,4.85,4.85,4.71,4.745,94980.0
2009-11-27,4.745,4.76,4.71,4.735,130141.0
2009-11-30,4.79,4.79,4.72,4.75,167591.0
2009-12-01,4.75,4.75,4.71,4.73,100711.0
2009-12-02,4.735,4.765,4.71,4.71,484324.0
2009-12-03,4.74,4.765,4.715,4.75,499648.0
2009-12-04,4.775,4.775,4.725,4.75,936211.0
2009-12-07,4.75,4.785,4.725,4.77,541567.0
2009-12-08,4.785,4.86,4.75,4.845,376210.0
2009-12-09,4.88,4.88,4.82,4.875,82033.0
2009-12-10,4.875,4.925,4.865,4.91,863347.0
2009-12-11,4.92,4.935,4.88,4.885,181151.0
2009-12-14,4.995,4.995,4.91,4.935,248036.0
2009-12-15,4.925,4.96,4.92,4.94,84723.0
2009-12-16,4.93,4.94,4.89,4.91,142394.0
2009-12-17,4.91,4.965,4.895,4.965,129131.0
2009-12-18,4.965,5.105,4.955,4.975,164543.0
2009-12-21,5.005,5.055,4.975,5.03,63554.0
2009-12-22,4.99,5.065,4.99,5.065,72365.0
2009-12-23,5.065,5.1,5.035,5.075,74460.0
2009-12-24,5.065,5.175,5.03,5.175,27382.0
2009-12-29,5.19,5.195,5.09,5.18,76164.0
2009-12-30,5.14,5.245,5.135,5.185,66819.0
2009-12-31,5.215,5.22,5.145,5.17,30589.0
2010-01-04,5.195,5.2,5.115,5.115,137544.0
2010-01-05,5.135,5.16,5.095,5.105,370024.0
2010-01-06,5.1,5.135,5.095,5.135,133877.0
2010-01-07,5.18,5.395,5.135,5.265,347044.0
2010-01-08,5.265,5.4,5.26,5.36,143914.0
2010-01-11,5.4,5.465,5.325,5.33,222789.0
2010-01-12,5.34,5.37,5.265,5.315,158123.0
2010-01-13,5.365,5.365,5.26,5.305,154230.0
2010-01-14,5.295,5.33,5.27,5.33,134593.0
2010-01-15,5.29,5.375,5.29,5.345,92205.0
2010-01-18,5.315,5.515,5.315,5.445,95310.0
2010-01-19,5.48,5.48,5.35,5.355,152113.0
2010-01-20,5.385,5.43,5.27,5.42,99463.0
2010-01-21,5.425,5.43,5.29,5.355,143981.0
2010-01-22,5.4,5.4,5.305,5.37,158652.0
2010-01-25,5.375,5.42,5.29,5.305,157375.0
2010-01-26,5.335,5.43,5.275,5.43,172252.0
2010-01-27,5.43,5.43,5.27,5.335,105692.0
2010-01-28,5.325,5.35,5.275,5.275,77402.0
2010-01-29,5.28,5.4,5.26,5.3,165989.0
2010-02-01,5.29,5.38,5.29,5.35,87903.0
2010-02-02,5.39,5.455,5.34,5.425,102232.0
2010-02-03,5.43,5.445,5.37,5.395,115518.0
2010-02-04,5.375,5.385,5.23,5.255,145177.0
2010-02-05,5.275,5.325,5.25,5.3,201468.0
2010-02-08,5.325,5.425,5.31,5.415,131400.0
2010-02-09,5.435,5.59,5.435,5.53,465734.0
2010-02-10,5.545,5.59,5.545,5.59,170868.0
2010-02-11,5.64,5.64,5.52,5.525,163298.0
2010-02-12,5.53,5.61,5.52,5.57,81048.0
2010-02-16,5.53,5.645,5.53,5.645,85967.0
2010-02-17,5.65,5.755,5.645,5.75,111167.0
2010-02-18,5.75,5.75,5.655,5.66,51177.0
2010-02-19,5.75,5.75,5.63,5.67,100001.0
2010-02-22,5.735,5.745,5.65,5.745,78501.0
2010-02-23,5.73,5.785,5.7,5.765,107816.0
2010-02-24,5.785,5.85,5.77,5.825,213719.0
2010-02-25,5.785,5.825,5.71,5.72,195462.0
2010-02-26,5.715,5.77,5.7,5.735,94206.0
2010-03-01,5.74,5.935,5.72,5.935,436494.0
2010-03-02,5.9,6.0,5.87,5.98,347775.0
2010-03-03,5.96,6.085,5.935,6.0,89444.0
2010-03-04,5.96,6.115,5.955,6.09,183168.0
2010-03-05,6.125,6.135,6.005,6.04,163527.0
2010-03-08,6.085,6.085,6.005,6.015,140019.0
2010-03-09,5.975,6.015,5.88,6.015,194398.0
2010-03-10,5.985,6.085,5.965,5.975,107617.0
2010-03-11,5.995,6.005,5.905,5.985,88110.0
2010-03-12,5.985,6.06,5.965,5.97,103170.0
2010-03-15,6.035,6.065,5.96,6.06,82084.0
2010-03-16,6.055,6.18,6.055,6.13,124276.0
2010-03-17,6.135,6.165,6.09,6.12,78177.0
2010-03-18,6.145,6.145,5.99,6.005,513248.0
2010-03-19,6.005,6.01,5.87,5.97,286290.0
2010-03-22,5.9,6.005,5.9,5.965,76293.0
2010-03-23,6.02,6.055,5.97,6.045,89620.0
2010-03-24,6.04,6.09,5.98,6.005,68450.0
2010-03-25,5.98,6.02,5.97,5.975,110969.0
2010-03-26,5.995,6.035,5.92,5.935,60222.0
2010-03-29,5.98,6.0,5.915,5.925,39371.0
2010-03-30,5.935,5.935,5.845,5.91,87058.0
2010-03-31,5.895,5.91,5.8,5.86,94384.0
2010-04-01,5.885,6.035,5.85,5.98,119371.0
2010-04-05,6.075,6.08,5.995,6.015,104946.0
2010-04-06,6.085,6.11,6.005,6.085,76718.0
2010-04-07,6.08,6.08,5.915,6.035,94534.0
2010-04-08,6.05,6.13,6.02,6.1,113139.0
2010-04-09,6.13,6.15,6.05,6.09,61091.0
2010-04-12,6.055,6.135,6.055,6.105,55223.0
2010-04-13,6.15,6.15,6.055,6.09,59691.0
2010-04-14,6.09,6.115,6.025,6.06,79864.0
2010-04-15,6.11,6.175,6.075,6.14,76357.0
2010-04-16,6.12,6.15,6.075,6.075,66134.0
2010-04-19,6.115,6.12,6.03,6.095,106323.0
2010-04-20,6.05,6.1,6.05,6.085,78401.0
2010-04-21,6.09,6.13,6.065,6.115,164879.0
2010-04-22,6.125,6.205,6.11,6.135,141382.0
2010-04-23,6.13,6.18,6.085,6.165,75545.0
2010-04-26,6.22,6.26,6.165,6.19,152281.0
2010-04-27,6.18,6.255,6.165,6.19,81553.0
2010-04-28,6.175,6.185,6.125,6.165,121515.0
2010-04-29,6.15,6.23,6.135,6.215,80116.0
2010-04-30,6.215,6.315,6.18,6.255,190275.0
2010-05-03,6.26,6.28,6.235,6.27,107296.0
2010-05-04,6.265,6.29,6.15,6.265,154317.0
2010-05-05,6.265,6.305,6.135,6.255,209139.0
2010-05-06,6.215,6.23,5.71,5.895,297791.0
2010-05-07,5.9,5.985,5.775,5.96,255634.0
2010-05-10,6.06,6.15,6.06,6.105,119090.0
2010-05-11,6.09,6.235,6.09,6.19,101989.0
2010-05-12,6.165,6.24,6.135,6.195,84143.0
2010-05-13,6.18,6.22,6.125,6.155,86053.0
2010-05-14,6.17,6.18,6.04,6.045,74261.0
2010-05-17,5.97,6.04,5.785,5.83,183703.0
2010-05-18,5.9,5.925,5.795,5.825,201786.0
2010-05-19,5.88,5.88,5.8,5.82,68949.0
2010-05-20,5.775,5.815,5.57,5.57,365754.0
2010-05-21,5.515,5.795,5.48,5.71,179806.0
2010-05-25,5.59,5.75,5.525,5.665,76894.0
2010-05-26,5.75,5.75,5.57,5.615,186179.0
2010-05-27,5.7,5.855,5.665,5.855,140989.0
2010-05-28,5.89,5.89,5.78,5.885,57163.0
2010-05-31,5.895,5.97,5.855,5.97,43113.0
2010-06-01,5.995,5.995,5.845,5.945,76572.0
2010-06-02,5.925,6.015,5.86,5.995,48141.0
2010-06-03,5.97,6.025,5.865,5.925,169339.0
2010-06-04,5.92,5.945,5.88,5.925,41041.0
2010-06-07,5.88,6.015,5.88,5.905,112391.0
2010-06-08,5.89,6.03,5.885,5.995,123854.0
2010-06-09,6.015,6.015,5.955,5.965,45339.0
2010-06-10,5.97,5.995,5.865,5.885,89992.0
2010-06-11,5.9,5.945,5.825,5.945,70260.0
2010-06-14,5.915,6.15,5.91,6.15,65961.0
2010-06-15,6.13,6.285,6.125,6.205,131922.0
2010-06-16,6.16,6.26,6.155,6.26,102195.0
2010-06-17,6.24,6.27,6.24,6.245,81267.0
2010-06-18,6.25,6.285,6.22,6.255,91723.0
2010-06-21,6.26,6.33,6.22,6.33,88705.0
2010-06-22,6.33,6.41,6.305,6.31,115460.0
2010-06-23,6.355,6.395,6.22,6.245,169495.0
2010-06-24,6.275,6.285,6.225,6.275,103515.0
2010-06-25,6.275,6.325,6.245,6.28,80556.0
2010-06-28,6.33,6.35,6.235,6.295,71976.0
2010-06-29,6.235,6.295,6.18,6.2,97194.0
2010-06-30,6.19,6.265,6.17,6.235,102902.0
2010-07-02,6.24,6.24,6.13,6.17,44156.0
2010-07-05,6.19,6.19,6.035,6.075,72635.0
2010-07-06,6.1,6.175,6.065,6.16,127923.0
2010-07-07,6.17,6.375,6.17,6.37,187276.0
2010-07-08,6.365,6.375,6.325,6.365,85836.0
2010-07-09,6.35,6.44,6.35,6.44,40359.0
2010-07-12,6.46,6.57,6.37,6.445,79559.0
2010-07-13,6.46,6.53,6.445,6.5,177692.0
2010-07-14,6.5,6.5,6.395,6.415,92033.0
2010-07-15,6.38,6.43,6.355,6.365,64410.0
2010-07-16,6.395,6.44,6.305,6.315,194529.0
2010-07-19,6.365,6.365,6.32,6.35,105804.0
2010-07-20,6.34,6.37,6.305,6.36,142371.0
2010-07-21,6.37,6.37,6.315,6.335,105011.0
2010-07-22,6.37,6.41,6.34,6.365,49709.0
2010-07-23,6.445,6.46,6.385,6.455,42387.0
2010-07-26,6.44,6.485,6.415,6.46,34459.0
2010-07-27,6.455,6.525,6.44,6.525,54371.0
2010-07-28,6.555,6.555,6.435,6.49,150977.0
2010-07-29,6.525,6.525,6.465,6.51,176967.0
2010-07-30,6.52,6.56,6.495,6.56,41803.0
2010-08-03,6.51,6.64,6.51,6.595,148602.0
2010-08-04,6.595,6.705,6.555,6.67,52326.0
2010-08-05,6.665,6.665,6.57,6.57,72548.0
2010-08-06,6.57,6.66,6.55,6.66,80977.0
2010-08-09,6.61,6.755,6.61,6.665,109683.0
2010-08-10,6.695,6.705,6.625,6.68,85241.0
2010-08-11,6.695,6.775,6.665,6.695,117948.0
2010-08-12,6.71,6.71,6.635,6.645,247764.0
2010-08-13,6.655,6.66,6.525,6.595,62874.0
2010-08-16,6.55,6.57,6.505,6.565,89666.0
2010-08-17,6.615,6.645,6.545,6.605,79977.0
2010-08-18,6.655,6.675,6.61,6.66,204090.0
2010-08-19,6.665,6.665,6.615,6.645,123781.0
2010-08-20,6.63,6.67,6.605,6.665,148264.0
2010-08-23,6.665,6.685,6.63,6.67,43459.0
2010-08-24,6.67,6.7,6.64,6.665,61280.0
2010-08-25,6.69,6.71,6.645,6.65,70068.0
2010-08-26,6.685,6.7,6.65,6.665,108380.0
2010-08-27,6.72,6.725,6.69,6.71,137153.0
2010-08-30,6.715,6.795,6.71,6.795,160273.0
2010-08-31,6.795,6.915,6.76,6.88,205728.0
2010-09-01,6.89,6.94,6.815,6.86,128471.0
2010-09-02,6.84,6.89,6.765,6.865,109744.0
2010-09-03,6.89,6.89,6.79,6.865,116198.0
2010-09-07,6.88,6.895,6.83,6.885,76890.0
2010-09-08,6.925,6.925,6.84,6.87,76034.0
2010-09-09,6.88,6.89,6.8,6.85,85535.0
2010-09-10,6.87,6.875,6.825,6.825,54421.0
2010-09-13,6.865,6.92,6.85,6.87,89579.0
2010-09-14,6.89,6.89,6.8,6.805,165024.0
2010-09-15,6.825,6.88,6.8,6.835,82828.0
2010-09-16,6.82,6.88,6.82,6.85,92340.0
2010-09-17,6.845,6.93,6.845,6.91,83995.0
2010-09-20,6.89,6.98,6.845,6.875,109499.0
2010-09-21,6.89,6.89,6.815,6.84,106318.0
2010-09-22,6.865,6.865,6.785,6.785,126429.0
2010-09-23,6.795,6.82,6.755,6.765,70627.0
2010-09-24,6.775,6.835,6.76,6.82,109155.0
2010-09-27,6.81,6.995,6.795,6.935,120322.0
2010-09-28,7.0,7.09,6.92,7.04,162486.0
2010-09-29,7.03,7.215,7.02,7.135,123884.0
2010-09-30,7.155,7.205,7.11,7.185,126545.0
2010-10-01,7.205,7.37,7.16,7.275,160715.0
2010-10-04,7.275,7.34,7.16,7.195,118658.0
2010-10-05,7.135,7.2,7.115,7.19,113214.0
2010-10-06,7.27,7.27,7.15,7.25,96516.0
2010-10-07,7.24,7.3,7.045,7.145,66721.0
2010-10-08,7.07,7.13,7.025,7.045,92582.0
2010-10-12,7.04,7.17,7.02,7.145,71073.0
2010-10-13,7.12,7.23,7.12,7.205,188062.0
2010-10-14,7.205,7.3,7.135,7.195,63514.0
2010-10-15,7.205,7.205,7.04,7.07,81286.0
2010-10-18,7.035,7.16,7.035,7.14,81709.0
2010-10-19,7.16,7.315,7.105,7.15,155031.0
2010-10-20,7.13,7.34,7.13,7.275,102051.0
2010-10-21,7.305,7.305,7.205,7.255,59250.0
2010-10-22,7.295,7.31,7.185,7.23,37588.0
2010-10-25,7.24,7.39,7.24,7.385,104912.0
2010-10-26,7.38,7.59,7.345,7.545,460582.0
2010-10-27,7.525,7.525,7.315,7.495,138904.0
2010-10-28,7.525,7.54,7.345,7.375,74655.0
2010-10-29,7.385,7.445,7.34,7.43,98768.0
2010-11-01,7.43,7.45,7.3,7.315,115024.0
2010-11-02,7.34,7.34,7.18,7.18,125975.0
2010-11-03,7.155,7.24,7.06,7.235,270666.0
2010-11-04,7.27,7.345,7.26,7.315,161581.0
2010-11-05,7.325,7.4,7.3,7.395,105967.0
2010-11-08,7.425,7.43,7.34,7.415,95593.0
2010-11-09,7.425,7.455,7.26,7.36,126607.0
2010-11-10,7.36,7.38,7.2,7.29,80793.0
2010-11-11,7.28,7.285,7.085,7.105,117213.0
2010-11-12,7.075,7.075,6.85,6.87,155654.0
2010-11-15,6.83,6.965,6.555,6.935,159056.0
2010-11-16,6.935,6.935,6.78,6.83,106958.0
2010-11-17,6.825,6.93,6.82,6.875,108443.0
2010-11-18,6.97,7.085,6.92,7.065,106258.0
2010-11-19,7.065,7.26,6.97,7.24,98887.0
2010-11-22,7.235,7.405,7.185,7.375,140605.0
2010-11-23,7.265,7.42,7.265,7.34,193118.0
2010-11-24,7.285,7.42,7.285,7.375,122499.0
2010-11-25,7.36,7.405,7.33,7.34,52074.0
2010-11-26,7.36,7.38,7.29,7.335,97183.0
2010-11-29,7.335,7.415,7.295,7.38,154063.0
2010-11-30,7.38,7.42,7.335,7.4,105442.0
2010-12-01,7.375,7.45,7.345,7.45,151686.0
2010-12-02,7.45,7.45,7.28,7.33,144275.0
2010-12-03,7.335,7.4,7.195,7.38,105975.0
2010-12-06,7.415,7.42,7.365,7.42,76319.0
2010-12-07,7.42,7.42,7.37,7.38,131554.0
2010-12-08,7.38,7.395,7.345,7.37,160453.0
2010-12-09,7.36,7.38,7.26,7.295,60677.0
2010-12-10,7.36,7.37,7.22,7.225,102140.0
2010-12-13,7.22,7.4,7.22,7.385,186622.0
2010-12-14,7.31,7.37,7.31,7.32,83270.0
2010-12-15,7.27,7.37,7.27,7.37,84257.0
2010-12-16,7.355,7.47,7.29,7.36,170169.0
2010-12-17,7.39,7.45,7.29,7.36,100252.0
2010-12-20,7.27,7.37,7.27,7.335,202754.0
2010-12-21,7.29,7.355,7.29,7.305,82649.0
2010-12-22,7.35,7.38,7.32,7.38,85011.0
2010-12-23,7.37,7.37,7.3,7.34,99102.0
2010-12-24,7.38,7.38,7.31,7.345,34887.0
2010-12-29,7.42,7.42,7.34,7.35,132984.0
2010-12-30,7.36,7.41,7.345,7.35,54654.0
2010-12-31,7.395,7.41,7.355,7.36,39055.0
2011-01-04,7.4,7.43,7.365,7.415,105219.0
2011-01-05,7.405,7.425,7.345,7.385,95759.0
2011-01-06,7.41,7.515,7.375,7.51,158342.0
2011-01-07,7.515,7.63,7.515,7.575,186794.0
2011-01-10,7.67,7.75,7.565,7.605,64988.0
2011-01-11,7.72,7.73,7.635,7.73,153740.0
2011-01-12,7.73,7.73,7.66,7.705,124110.0
2011-01-13,7.725,7.73,7.525,7.68,120493.0
2011-01-14,7.7,7.73,7.62,7.705,205806.0
2011-01-17,7.75,7.75,7.615,7.615,54665.0
2011-01-18,7.62,7.69,7.605,7.605,87541.0
2011-01-19,7.615,7.7,7.6,7.695,245144.0
2011-01-20,7.65,7.69,7.33,7.495,655178.0
2011-01-21,7.47,7.865,7.36,7.64,1638408.0
2011-01-24,7.6,7.675,7.495,7.595,350640.0
2011-01-25,7.585,7.59,7.37,7.41,301563.0
2011-01-26,7.44,7.485,7.375,7.42,197809.0
2011-01-27,7.465,7.49,7.415,7.49,309596.0
2011-01-28,7.465,7.515,7.44,7.515,58448.0
2011-01-31,7.535,7.61,7.515,7.55,161393.0
2011-02-01,7.605,7.61,7.53,7.595,100705.0
2011-02-02,7.56,7.61,7.515,7.555,206465.0
2011-02-03,7.56,7.58,7.52,7.525,223998.0
2011-02-04,7.545,7.56,7.43,7.45,192249.0
2011-02-07,7.495,7.495,7.35,7.47,273806.0
2011-02-08,7.48,7.56,7.45,7.555,128927.0
2011-02-09,7.55,7.585,7.515,7.53,116943.0
2011-02-10,7.53,7.57,7.5,7.5,177634.0
2011-02-11,7.5,7.555,7.455,7.505,84716.0
2011-02-14,7.505,7.53,7.45,7.455,189785.0
2011-02-15,7.44,7.505,7.44,7.495,102138.0
2011-02-16,7.47,7.51,7.445,7.465,112133.0
2011-02-17,7.455,7.46,7.315,7.435,731369.0
2011-02-18,7.43,7.455,7.35,7.36,87514.0
2011-02-22,7.36,7.415,7.305,7.355,120763.0
2011-02-23,7.37,7.395,7.32,7.355,88942.0
2011-02-24,7.41,7.455,7.35,7.44,145979.0
2011-02-25,7.435,7.51,7.41,7.46,333655.0
2011-02-28,7.505,7.605,7.465,7.6,363218.0
2011-03-01,7.58,7.58,7.48,7.515,109224.0
2011-03-02,7.52,7.52,7.385,7.435,208374.0
2011-03-03,7.435,7.46,7.355,7.39,308585.0
2011-03-04,7.385,7.405,7.34,7.345,124785.0
2011-03-07,7.41,7.41,7.265,7.31,102669.0
2011-03-08,7.32,7.365,7.255,7.265,63655.0
2011-03-09,7.195,7.195,7.195,7.195,0.0
2011-03-10,7.2,7.225,7.095,7.16,132573.0
2011-03-11,7.16,7.22,7.155,7.155,98735.0
2011-03-14,7.155,7.19,7.13,7.185,68318.0
2011-03-15,7.155,7.3,7.105,7.29,198089.0
2011-03-16,7.31,7.48,7.31,7.425,121041.0
2011-03-17,7.545,7.6,7.52,7.56,126853.0
2011-03-18,7.585,7.6,7.535,7.535,116371.0
2011-03-21,7.58,7.65,7.54,7.625,220930.0
2011-03-22,7.625,7.625,7.51,7.585,136336.0
2011-03-23,7.595,7.615,7.55,7.58,62149.0
2011-03-24,7.605,7.63,7.57,7.62,95905.0
2011-03-25,7.605,7.605,7.515,7.535,80940.0
2011-03-28,7.54,7.605,7.515,7.58,54263.0
2011-03-29,7.645,7.65,7.61,7.62,79308.0
2011-03-30,7.635,7.645,7.57,7.59,70170.0
2011-03-31,7.6,7.65,7.57,7.62,72837.0
2011-04-01,7.65,7.65,7.605,7.605,59933.0
2011-04-04,7.67,7.67,7.58,7.65,68503.0
2011-04-05,7.665,7.665,7.575,7.65,50368.0
2011-04-06,7.67,7.765,7.63,7.765,96537.0
2011-04-07,7.765,7.78,7.625,7.625,94886.0
2011-04-08,7.77,7.775,7.67,7.72,61860.0
2011-04-11,7.76,7.775,7.675,7.72,51822.0
2011-04-12,7.78,7.8,7.63,7.775,98850.0
2011-04-13,7.81,7.815,7.625,7.66,141887.0
2011-04-14,7.715,7.72,7.58,7.585,117943.0
2011-04-15,7.575,7.675,7.4,7.4,195936.0
2011-04-18,7.5,7.62,7.395,7.595,105444.0
2011-04-19,7.625,7.63,7.53,7.56,176977.0
2011-04-20,7.6,7.6,7.5,7.525,121567.0
2011-04-21,7.565,7.645,7.545,7.62,130286.0
2011-04-25,7.635,7.65,7.625,7.64,61343.0
2011-04-26,7.66,7.785,7.66,7.785,67846.0
2011-04-27,7.82,7.82,7.71,7.71,85521.0
2011-04-28,7.72,7.74,7.695,7.73,44536.0
2011-04-29,7.715,7.76,7.645,7.685,94907.0
2011-05-02,7.74,7.74,7.645,7.705,69970.0
2011-05-03,7.705,7.735,7.685,7.685,92355.0
2011-05-04,7.69,7.69,7.59,7.63,78560.0
2011-05-05,7.625,7.725,7.61,7.725,70539.0
2011-05-06,7.73,7.735,7.665,7.69,46790.0
2011-05-09,7.71,7.915,7.675,7.9,86570.0
2011-05-10,7.9,8.09,7.815,7.83,127988.0
2011-05-11,7.86,7.88,7.705,7.72,63697.0
2011-05-12,7.715,7.755,7.665,7.685,87272.0
2011-05-13,7.735,7.74,7.68,7.73,43301.0
2011-05-16,7.755,7.755,7.66,7.665,91078.0
2011-05-17,7.705,7.735,7.66,7.71,88406.0
2011-05-18,7.72,7.785,7.72,7.77,55813.0
2011-05-19,7.77,8.02,7.77,7.91,78792.0
2011-05-20,8.005,8.025,7.93,8.005,65326.0
2011-05-24,8.01,8.1,8.005,8.015,61168.0
2011-05-25,8.065,8.075,8.015,8.065,115427.0
2011-05-26,8.065,8.11,8.03,8.075,306685.0
2011-05-27,8.115,8.13,8.025,8.13,127907.0
2011-05-30,8.14,8.38,8.1,8.285,76422.0
2011-05-31,8.355,8.355,8.17,8.215,95347.0
2011-06-01,8.28,8.31,8.165,8.225,218157.0
2011-06-02,8.195,8.295,8.12,8.19,75551.0
2011-06-03,8.19,8.21,8.1,8.175,49057.0
2011-06-06,8.21,8.26,8.075,8.135,92602.0
2011-06-07,8.16,8.21,8.085,8.21,118262.0
2011-06-08,8.21,8.215,8.035,8.09,114299.0
2011-06-09,8.13,8.16,8.045,8.15,62712.0
2011-06-10,8.155,8.17,7.925,7.925,91938.0
2011-06-13,8.15,8.15,7.78,7.78,94141.0
2011-06-14,7.825,8.01,7.785,7.96,124684.0
2011-06-15,7.96,7.96,7.705,7.825,131840.0
2011-06-16,7.845,7.87,7.715,7.805,111161.0
2011-06-17,7.83,7.915,7.77,7.77,200653.0
2011-06-20,7.825,7.855,7.74,7.775,67053.0
2011-06-21,7.825,7.83,7.7,7.71,186538.0
2011-06-22,7.725,7.74,7.705,7.705,199442.0
2011-06-23,7.705,7.725,7.615,7.66,134238.0
2011-06-24,7.65,7.73,7.65,7.66,122374.0
2011-06-27,7.65,7.71,7.515,7.515,97907.0
2011-06-28,7.595,7.715,7.535,7.685,328989.0
2011-06-29,7.77,7.8,7.695,7.73,115974.0
2011-06-30,7.775,7.895,7.68,7.81,236703.0
2011-07-04,7.845,7.95,7.805,7.93,54709.0
2011-07-05,7.955,7.955,7.775,7.805,144532.0
2011-07-06,7.805,7.9,7.77,7.9,151577.0
2011-07-07,7.9,7.9,7.855,7.9,65741.0
2011-07-08,7.9,7.94,7.875,7.885,51463.0
2011-07-11,7.9,7.91,7.785,7.795,63394.0
2011-07-12,7.8,7.85,7.78,7.825,57021.0
2011-07-13,7.785,7.825,7.775,7.825,74493.0
2011-07-14,7.87,7.885,7.775,7.815,63671.0
2011-07-15,7.79,7.885,7.745,7.775,49384.0
2011-07-18,7.775,7.98,7.705,7.98,71594.0
2011-07-19,8.02,8.15,7.935,7.965,187617.0
2011-07-20,7.945,7.99,7.905,7.925,93969.0
2011-07-21,8.01,8.015,7.93,7.98,47923.0
2011-07-22,7.995,8.14,7.985,8.09,201491.0
2011-07-25,8.14,8.14,7.95,8.055,44607.0
2011-07-26,8.075,8.1,7.94,7.94,48541.0
2011-07-27,7.99,8.03,7.895,7.95,66019.0
2011-07-28,7.945,8.09,7.91,8.0,78075.0
2011-07-29,7.955,8.0,7.915,7.915,58274.0
2011-08-02,7.995,7.995,7.845,7.915,52274.0
2011-08-03,7.865,7.95,7.735,7.745,78788.0
2011-08-04,7.745,7.745,7.34,7.38,130907.0
2011-08-05,7.33,7.735,7.21,7.565,219003.0
2011-08-08,7.21,7.455,7.13,7.37,197960.0
2011-08-09,7.37,7.7,7.37,7.605,187421.0
2011-08-10,7.65,7.665,7.46,7.55,190582.0
2011-08-11,7.56,7.8,7.555,7.8,108492.0
2011-08-12,7.715,7.875,7.67,7.86,272677.0
2011-08-15,7.9,8.065,7.845,7.94,147605.0
2011-08-16,8.055,8.055,7.73,7.73,144374.0
2011-08-17,7.785,7.845,7.73,7.775,80475.0
2011-08-18,7.775,7.795,7.595,7.6,77943.0
2011-08-19,7.56,7.58,7.4,7.49,193107.0
2011-08-22,7.515,7.6,7.46,7.555,119097.0
2011-08-23,7.57,7.625,7.525,7.605,89689.0
2011-08-24,7.645,7.645,7.48,7.57,136248.0
2011-08-25,7.59,7.62,7.455,7.57,134864.0
2011-08-26,7.575,7.6,7.49,7.51,118754.0
2011-08-29,7.565,7.665,7.53,7.645,146118.0
2011-08-30,7.69,7.735,7.585,7.675,49573.0
2011-08-31,7.69,7.785,7.68,7.745,99109.0
2011-09-01,7.79,7.89,7.73,7.84,84653.0
2011-09-02,7.835,7.835,7.575,7.575,115520.0
2011-09-06,7.555,7.675,7.475,7.645,101300.0
2011-09-07,7.65,7.765,7.65,7.755,103993.0
2011-09-08,7.765,7.825,7.715,7.74,39646.0
2011-09-09,7.75,7.805,7.65,7.685,59061.0
2011-09-12,7.65,7.695,7.61,7.655,272709.0
2011-09-13,7.695,7.695,7.56,7.615,95965.0
2011-09-14,7.66,7.66,7.545,7.545,68672.0
2011-09-15,7.615,7.685,7.58,7.67,113262.0
2011-09-16,7.645,7.67,7.575,7.575,155289.0
2011-09-19,7.545,7.7,7.52,7.69,125636.0
2011-09-20,7.695,7.825,7.66,7.765,292065.0
2011-09-21,7.765,7.82,7.71,7.765,104375.0
2011-09-22,7.625,7.695,7.375,7.48,204226.0
2011-09-23,7.43,7.67,7.43,7.63,135361.0
2011-09-26,7.685,7.765,7.595,7.63,146801.0
2011-09-27,7.65,7.935,7.65,7.83,299879.0
2011-09-28,7.955,7.995,7.86,7.91,197048.0
2011-09-29,7.93,8.13,7.92,8.125,161497.0
2011-09-30,8.0,8.135,7.925,7.925,219820.0
2011-10-03,7.955,7.985,7.715,7.735,142898.0
2011-10-04,7.665,7.665,7.455,7.555,134803.0
2011-10-05,7.795,7.86,7.625,7.715,104158.0
2011-10-06,7.76,7.795,7.715,7.795,72224.0
2011-10-07,7.74,7.85,7.695,7.695,110446.0
2011-10-11,7.885,7.885,7.74,7.855,58295.0
2011-10-12,7.885,7.895,7.615,7.67,265554.0
2011-10-13,7.655,7.755,7.575,7.755,164902.0
2011-10-14,7.785,7.82,7.665,7.72,171098.0
2011-10-17,7.755,7.76,7.665,7.69,53545.0
2011-10-18,7.69,7.93,7.665,7.93,109968.0
2011-10-19,7.925,7.925,7.715,7.785,72227.0
2011-10-20,7.82,7.82,7.71,7.735,100541.0
2011-10-21,7.72,7.77,7.675,7.715,101379.0
2011-10-24,7.74,7.83,7.725,7.76,79271.0
2011-10-25,7.785,7.785,7.715,7.735,155180.0
2011-10-26,7.735,7.895,7.735,7.87,67983.0
2011-10-27,7.935,8.05,7.935,7.985,175835.0
2011-10-28,8.005,8.005,7.905,8.0,124889.0
2011-10-31,8.005,8.29,8.005,8.225,192090.0
2011-11-01,8.175,8.195,7.985,8.07,62776.0
2011-11-02,8.145,8.215,8.065,8.115,119713.0
2011-11-03,8.16,8.205,8.105,8.19,63289.0
2011-11-04,8.19,8.31,8.11,8.3,50012.0
2011-11-07,8.305,8.405,8.245,8.275,63365.0
2011-11-08,8.26,8.475,8.26,8.47,71802.0
2011-11-09,8.395,8.45,8.275,8.45,82822.0
2011-11-10,8.34,8.425,8.015,8.33,286192.0
2011-11-11,8.33,8.39,8.205,8.32,85813.0
2011-11-14,8.29,8.315,8.205,8.22,80702.0
2011-11-15,8.18,8.3,8.175,8.175,68304.0
2011-11-16,8.175,8.355,8.175,8.33,67148.0
2011-11-17,8.33,8.33,8.225,8.26,75933.0
2011-11-18,8.28,8.28,8.165,8.215,92118.0
2011-11-21,8.255,8.37,8.11,8.36,109804.0
2011-11-22,8.34,8.345,8.255,8.305,60286.0
2011-11-23,8.345,8.37,8.23,8.3,73362.0
2011-11-24,8.35,8.35,8.125,8.26,60105.0
2011-11-25,8.305,8.355,8.255,8.315,48173.0
2011-11-28,8.395,8.415,8.295,8.35,133836.0
2011-11-29,8.34,8.47,8.315,8.4,252147.0
2011-11-30,8.45,8.45,8.25,8.44,77408.0
2011-12-01,8.33,8.475,8.33,8.41,96942.0
2011-12-02,8.45,8.485,8.375,8.405,53528.0
2011-12-05,8.4,8.545,8.355,8.5,107152.0
2011-12-06,8.495,8.745,8.455,8.65,119112.0
2011-12-07,8.505,8.65,8.485,8.495,196896.0
2011-12-08,8.455,8.6,8.43,8.545,105934.0
2011-12-09,8.5,8.61,8.455,8.575,66165.0
2011-12-12,8.495,8.64,8.355,8.475,181063.0
2011-12-13,8.475,8.645,8.36,8.52,95080.0
2011-12-14,8.5,8.5,8.455,8.48,97222.0
2011-12-15,8.475,8.625,8.475,8.595,162512.0
2011-12-16,8.565,8.96,8.555,8.96,283937.0
2011-12-19,8.9,8.935,8.77,8.83,109701.0
2011-12-20,8.815,8.865,8.8,8.835,226915.0
2011-12-21,8.8,8.85,8.775,8.85,80253.0
2011-12-22,8.83,9.0,8.815,9.0,86093.0
2011-12-23,8.975,9.0,8.93,8.94,99027.0
2011-12-28,8.955,9.04,8.955,8.975,63076.0
2011-12-29,8.975,9.015,8.91,9.005,33383.0
2011-12-30,8.945,9.03,8.945,9.01,32547.0
2012-01-03,9.01,9.085,9.005,9.01,170539.0
2012-01-04,8.96,9.045,8.96,9.02,89160.0
2012-01-05,9.045,9.065,8.995,9.065,160570.0
2012-01-06,9.045,9.06,8.945,8.975,184419.0
2012-01-09,8.905,8.98,8.695,8.895,117504.0
2012-01-10,8.92,8.92,8.665,8.665,123438.0
2012-01-11,8.635,8.78,8.6,8.625,84000.0
2012-01-12,8.625,8.64,8.52,8.53,121369.0
2012-01-13,8.515,8.545,8.425,8.49,100706.0
2012-01-16,8.535,8.84,8.525,8.765,115552.0
2012-01-17,8.69,8.77,8.645,8.71,52437.0
2012-01-18,8.675,8.765,8.61,8.61,97223.0
2012-01-19,8.565,8.74,8.54,8.68,149329.0
2012-01-20,8.665,8.78,8.555,8.725,102150.0
2012-01-23,8.74,8.75,8.49,8.535,131621.0
2012-01-24,8.54,8.79,8.52,8.745,180497.0
2012-01-25,8.745,8.755,8.67,8.715,90611.0
2012-01-26,8.765,8.765,8.54,8.59,128664.0
2012-01-27,8.64,8.64,8.385,8.455,132424.0
2012-01-30,8.405,8.675,8.355,8.665,144974.0
2012-01-31,8.705,8.735,8.635,8.715,117134.0
2012-02-01,8.72,8.805,8.715,8.785,72507.0
2012-02-02,8.795,8.82,8.715,8.74,87316.0
2012-02-03,8.74,8.74,8.58,8.645,78013.0
2012-02-06,8.595,8.685,8.54,8.66,57572.0
2012-02-07,8.615,8.735,8.615,8.685,123542.0
2012-02-08,8.65,8.715,8.495,8.605,155023.0
2012-02-09,8.655,8.655,8.51,8.585,102281.0
2012-02-10,8.57,8.695,8.505,8.67,78603.0
2012-02-13,8.665,8.715,8.62,8.695,74104.0
2012-02-14,8.66,8.7,8.59,8.635,61445.0
2012-02-15,8.635,8.735,8.615,8.695,55414.0
2012-02-16,8.665,8.735,8.615,8.665,177724.0
2012-02-17,8.69,8.77,8.64,8.77,194443.0
2012-02-21,8.72,8.845,8.72,8.84,112821.0
2012-02-22,8.79,8.925,8.72,8.91,109185.0
2012-02-23,8.89,9.005,8.765,8.94,191649.0
2012-02-24,8.915,8.93,8.79,8.885,131098.0
2012-02-27,8.87,8.91,8.78,8.78,91743.0
2012-02-28,8.775,8.78,8.67,8.725,108832.0
2012-02-29,8.7,8.835,8.65,8.81,162184.0
2012-03-01,8.83,8.945,8.81,8.945,169831.0
2012-03-02,8.895,9.005,8.77,8.995,105669.0
2012-03-05,8.895,8.97,8.885,8.95,56228.0
2012-03-06,8.89,8.95,8.73,8.745,80926.0
2012-03-07,8.775,9.035,8.775,8.99,97355.0
2012-03-08,8.965,9.01,8.86,8.92,122101.0
2012-03-09,8.985,8.985,8.835,8.855,101171.0
2012-03-12,8.885,9.085,8.835,9.06,142559.0
2012-03-13,9.035,9.035,8.965,9.02,98996.0
2012-03-14,9.005,9.01,8.835,8.92,77802.0
2012-03-15,8.91,8.995,8.82,8.95,96899.0
2012-03-16,8.91,8.985,8.85,8.98,90276.0
2012-03-19,8.94,8.94,8.63,8.77,209783.0
2012-03-20,8.73,8.835,8.615,8.745,160054.0
2012-03-21,8.7,8.76,8.66,8.665,81360.0
2012-03-22,8.665,8.68,8.55,8.6,86351.0
2012-03-23,8.625,8.65,8.505,8.645,160971.0
2012-03-26,8.645,8.76,8.58,8.76,83575.0
2012-03-27,8.735,8.88,8.64,8.78,97875.0
2012-03-28,8.83,8.83,8.65,8.66,117232.0
2012-03-29,8.57,8.655,8.505,8.54,112473.0
2012-03-30,8.565,8.83,8.55,8.8,76791.0
2012-04-02,8.7,8.8,8.6,8.64,217063.0
2012-04-03,8.645,8.795,8.62,8.66,57248.0
2012-04-04,8.67,8.73,8.635,8.73,70977.0
2012-04-05,8.69,8.75,8.675,8.75,33925.0
2012-04-09,8.78,8.785,8.73,8.775,49523.0
2012-04-10,8.775,8.79,8.69,8.69,89569.0
2012-04-11,8.745,8.78,8.665,8.775,78243.0
2012-04-12,8.735,8.78,8.68,8.75,65143.0
2012-04-13,8.71,8.78,8.69,8.71,61120.0
2012-04-16,8.73,8.78,8.675,8.69,41914.0
2012-04-17,8.715,8.72,8.65,8.65,82174.0
2012-04-18,8.65,8.765,8.605,8.72,70699.0
2012-04-19,8.725,8.81,8.725,8.795,42108.0
2012-04-20,8.8,8.885,8.795,8.87,86457.0
2012-04-23,8.865,8.9,8.74,8.86,48834.0
2012-04-24,8.9,8.935,8.74,8.875,71933.0
2012-04-25,8.86,9.075,8.825,9.075,185077.0
2012-04-26,9.12,9.12,9.03,9.1,95376.0
2012-04-27,9.06,9.1,9.04,9.09,88506.0
2012-04-30,9.08,9.1,8.995,9.055,54174.0
2012-05-01,9.03,9.08,8.965,9.055,167243.0
2012-05-02,8.99,9.105,8.955,9.05,110922.0
2012-05-03,9.06,9.105,9.0,9.08,77546.0
2012-05-04,9.03,9.105,9.025,9.03,50213.0
2012-05-07,8.935,9.285,8.935,9.285,205810.0
2012-05-08,9.225,9.225,8.885,8.99,135357.0
2012-05-09,9.005,9.175,8.905,8.98,76919.0
2012-05-10,8.98,9.115,8.97,9.08,96305.0
2012-05-11,9.05,9.145,8.99,9.02,71725.0
2012-05-14,8.97,9.075,8.9,9.0,166372.0
2012-05-15,9.0,9.125,8.91,8.91,165360.0
2012-05-16,8.945,9.125,8.91,9.03,161090.0
2012-05-17,8.985,9.165,8.985,9.08,92237.0
2012-05-18,9.085,9.155,9.08,9.1,45811.0
2012-05-22,9.04,9.24,9.04,9.235,105734.0
2012-05-23,9.11,9.235,9.11,9.225,279379.0
2012-05-24,9.195,9.285,9.18,9.245,124492.0
2012-05-25,9.205,9.35,9.205,9.34,72187.0
2012-05-28,9.34,9.355,9.235,9.245,74349.0
2012-05-29,9.205,9.37,9.205,9.37,127396.0
2012-05-30,9.24,9.365,9.21,9.315,126265.0
2012-05-31,9.26,9.265,9.05,9.185,77129.0
2012-06-01,8.915,9.065,8.825,8.945,153315.0
2012-06-04,8.88,8.91,8.795,8.795,60269.0
2012-06-05,8.82,9.145,8.82,9.14,74062.0
2012-06-06,9.115,9.315,9.105,9.305,93526.0
2012-06-07,9.3,9.34,9.2,9.21,48568.0
2012-06-08,9.145,9.16,9.045,9.07,49864.0
2012-06-11,9.07,9.165,8.97,9.13,59029.0
2012-06-12,9.08,9.125,8.92,8.97,82456.0
2012-06-13,8.985,8.99,8.815,8.895,82170.0
2012-06-14,8.83,9.16,8.82,9.14,91151.0
2012-06-15,9.1,9.48,9.095,9.48,304700.0
2012-06-18,9.425,9.425,9.28,9.29,108234.0
2012-06-19,9.235,9.28,9.18,9.24,95477.0
2012-06-20,9.24,9.25,8.995,9.04,106055.0
2012-06-21,9.02,9.125,8.93,8.99,144925.0
2012-06-22,9.06,9.225,8.98,9.19,92940.0
2012-06-25,9.19,9.19,9.025,9.07,99880.0
2012-06-26,9.02,9.12,8.995,9.01,54540.0
2012-06-27,9.02,9.145,9.02,9.11,56100.0
2012-06-28,9.12,9.17,9.055,9.17,114160.0
2012-06-29,9.25,9.31,9.195,9.245,101479.0
2012-07-03,9.25,9.4,9.25,9.315,77918.0
2012-07-04,9.35,9.455,9.255,9.34,61606.0
2012-07-05,9.275,9.4,9.145,9.32,76124.0
2012-07-06,9.28,9.355,9.23,9.3,38949.0
2012-07-09,9.32,9.38,9.21,9.325,66465.0
2012-07-10,9.325,9.4,9.255,9.355,81487.0
2012-07-11,9.355,9.505,9.325,9.455,101507.0
2012-07-12,9.4,9.445,9.335,9.415,88368.0
2012-07-13,9.39,9.56,9.39,9.47,57177.0
2012-07-16,9.455,9.54,9.395,9.465,63244.0
2012-07-17,9.445,9.58,9.42,9.51,47329.0
2012-07-18,9.54,9.795,9.5,9.685,85416.0
2012-07-19,9.69,9.865,9.665,9.71,104504.0
2012-07-20,9.705,9.77,9.64,9.725,58355.0
2012-07-23,9.715,9.745,9.495,9.64,207872.0
2012-07-24,9.72,9.725,9.575,9.58,75184.0
2012-07-25,9.61,9.63,9.49,9.565,139044.0
2012-07-26,9.535,9.645,9.535,9.625,105659.0
2012-07-27,9.66,9.83,9.58,9.725,84249.0
2012-07-30,9.675,9.73,9.61,9.715,65129.0
2012-07-31,9.735,9.74,9.6,9.615,69848.0
2012-08-01,9.615,9.72,9.595,9.68,215859.0
2012-08-02,9.655,9.755,9.605,9.735,79326.0
2012-08-03,9.775,9.84,9.71,9.75,110409.0
2012-08-07,9.805,9.815,9.695,9.75,60495.0
2012-08-08,9.69,9.895,9.685,9.795,94537.0
2012-08-09,9.795,9.84,9.64,9.71,83556.0
2012-08-10,9.685,9.9,9.685,9.855,101267.0
2012-08-13,9.84,9.98,9.785,9.845,64389.0
2012-08-14,9.84,9.9,9.775,9.84,62286.0
2012-08-15,9.845,9.885,9.77,9.885,60920.0
2012-08-16,9.85,10.09,9.785,9.98,81888.0
2012-08-17,9.905,9.945,9.83,9.875,68330.0
2012-08-20,9.92,10.075,9.83,9.83,91196.0
2012-08-21,9.845,10.1,9.845,10.045,114834.0
2012-08-22,10.035,10.18,9.955,10.085,70329.0
2012-08-23,10.07,10.155,9.825,9.895,98860.0
2012-08-24,9.89,9.905,9.755,9.875,130307.0
2012-08-27,9.855,9.95,9.795,9.885,95251.0
2012-08-28,9.775,9.84,9.66,9.72,104763.0
2012-08-29,9.68,9.725,9.48,9.565,150429.0
2012-08-30,9.48,9.58,9.33,9.545,207644.0
2012-08-31,9.5,9.665,9.355,9.665,144616.0
2012-09-04,9.59,9.67,9.42,9.535,95999.0
2012-09-05,9.525,9.575,9.47,9.565,73176.0
2012-09-06,9.565,9.815,9.545,9.655,155964.0
2012-09-07,9.725,9.76,9.65,9.68,130169.0
2012-09-10,9.665,9.935,9.66,9.865,112515.0
2012-09-11,9.86,9.915,9.78,9.905,144430.0
2012-09-12,9.9,9.945,9.81,9.945,147912.0
2012-09-13,9.925,9.93,9.715,9.83,112251.0
2012-09-14,9.705,9.78,9.575,9.68,130761.0
2012-09-17,9.575,9.775,9.57,9.725,113772.0
2012-09-18,9.71,9.71,9.505,9.55,135801.0
2012-09-19,9.57,9.835,9.56,9.735,112467.0
2012-09-20,9.705,9.825,9.64,9.725,133895.0
2012-09-21,9.725,9.78,9.445,9.59,374084.0
2012-09-24,9.54,9.795,9.54,9.68,114980.0
2012-09-25,9.69,9.785,9.645,9.75,97547.0
2012-09-26,9.795,9.9,9.745,9.84,60488.0
2012-09-27,9.815,9.97,9.815,9.915,67474.0
2012-09-28,9.915,10.025,9.915,10.01,187116.0
2012-10-01,10.025,10.145,10.02,10.125,113583.0
2012-10-02,10.095,10.145,10.01,10.095,146295.0
2012-10-03,10.095,10.115,10.02,10.045,72650.0
2012-10-04,10.07,10.125,10.06,10.125,125220.0
2012-10-05,10.08,10.115,9.94,10.035,115750.0
2012-10-09,9.94,10.0,9.86,9.91,56862.0
2012-10-10,9.91,10.06,9.825,9.955,88607.0
2012-10-11,10.01,10.01,9.745,9.805,109028.0
2012-10-12,9.82,9.95,9.815,9.885,68464.0
2012-10-15,9.84,10.0,9.84,9.955,56846.0
2012-10-16,9.955,9.99,9.885,9.935,82891.0
2012-10-17,9.935,9.99,9.885,9.99,65028.0
2012-10-18,9.935,9.97,9.83,9.91,83367.0
2012-10-19,9.92,9.935,9.835,9.85,43600.0
2012-10-22,9.855,9.99,9.83,9.98,45336.0
2012-10-23,9.905,10.07,9.86,10.07,105536.0
2012-10-24,10.02,10.12,9.9,10.105,114528.0
2012-10-25,10.105,10.12,9.915,9.965,88106.0
2012-10-26,9.9,10.05,9.9,10.035,37414.0
2012-10-29,10.01,10.17,9.99,10.17,45260.0
2012-10-30,10.145,10.195,10.05,10.185,93351.0
2012-10-31,10.215,10.29,10.095,10.225,58195.0
2012-11-01,10.25,10.25,10.005,10.06,83397.0
2012-11-02,10.025,10.17,9.975,10.03,105311.0
2012-11-05,10.015,10.09,10.01,10.05,51797.0
2012-11-06,10.075,10.085,10.01,10.06,61607.0
2012-11-07,9.95,10.03,9.905,9.905,127883.0
2012-11-08,10.0,10.03,9.915,9.995,85629.0
2012-11-09,9.94,10.01,9.905,9.91,53389.0
2012-11-12,9.96,9.985,9.84,9.905,53011.0
2012-11-13,9.85,9.965,9.79,9.89,73180.0
2012-11-14,9.84,9.95,9.555,9.715,116507.0
2012-11-15,9.64,9.74,9.565,9.595,88583.0
2012-11-16,9.615,9.68,9.515,9.55,83268.0
2012-11-19,9.625,9.905,9.56,9.855,74842.0
2012-11-20,9.895,9.895,9.785,9.81,60000.0
2012-11-21,9.795,9.835,9.73,9.8,30642.0
2012-11-22,9.76,9.805,9.685,9.77,31790.0
2012-11-23,9.725,9.89,9.7,9.775,55667.0
2012-11-26,9.78,9.93,9.68,9.905,56115.0
2012-11-27,9.885,9.985,9.77,9.97,47452.0
2012-11-28,9.915,9.98,9.85,9.895,82351.0
2012-11-29,9.875,9.935,9.82,9.9,51283.0
2012-11-30,9.84,9.97,9.815,9.97,60192.0
2012-12-03,9.915,9.915,9.82,9.905,66301.0
2012-12-04,9.845,9.88,9.785,9.82,80777.0
2012-12-05,9.805,9.895,9.74,9.895,62170.0
2012-12-06,9.875,9.875,9.795,9.875,26569.0
2012-12-07,9.915,9.98,9.875,9.97,58467.0
2012-12-10,10.03,10.05,9.89,10.015,59151.0
2012-12-11,9.99,10.01,9.84,9.995,87409.0
2012-12-12,10.01,10.105,9.97,9.995,73282.0
2012-12-13,10.03,10.085,9.93,10.025,79349.0
2012-12-14,10.075,10.075,9.965,9.995,72017.0
2012-12-17,10.03,10.03,9.835,9.92,94453.0
2012-12-18,9.945,9.995,9.875,9.985,93634.0
2012-12-19,10.005,10.06,9.925,9.99,65113.0
2012-12-20,9.965,10.015,9.875,9.965,94545.0
2012-12-21,9.925,9.98,9.74,9.755,131481.0
2012-12-24,9.865,9.945,9.735,9.905,34039.0
2012-12-27,9.92,9.995,9.81,9.865,108318.0
2012-12-28,9.84,9.89,9.755,9.89,61251.0
2012-12-31,9.845,10.08,9.845,9.96,22653.0
2013-01-02,10.0,10.12,9.965,10.09,78386.0
2013-01-03,10.07,10.14,10.01,10.1,74717.0
2013-01-04,10.135,10.14,10.04,10.075,44289.0
2013-01-07,10.04,10.125,10.025,10.105,110762.0
2013-01-08,10.135,10.135,9.94,10.0,121406.0
2013-01-09,10.0,10.045,9.925,9.965,82692.0
2013-01-10,9.97,10.055,9.945,10.01,54259.0
2013-01-11,10.025,10.085,10.005,10.08,49085.0
2013-01-14,10.1,10.1,10.04,10.075,84995.0
2013-01-15,10.065,10.095,9.975,10.08,93668.0
2013-01-16,10.045,10.135,10.045,10.075,101314.0
2013-01-17,10.08,10.275,10.07,10.18,108152.0
2013-01-18,10.18,10.26,10.145,10.2,94630.0
2013-01-21,10.25,10.31,10.18,10.255,128782.0
2013-01-22,10.245,10.34,10.245,10.285,101797.0
2013-01-23,10.275,10.435,10.26,10.4,74310.0
2013-01-24,10.445,10.46,10.265,10.3,93477.0
2013-01-25,10.32,10.405,10.3,10.405,96870.0
2013-01-28,10.34,10.425,10.34,10.395,77017.0
2013-01-29,10.37,10.54,10.37,10.48,91171.0
2013-01-30,10.57,10.62,10.485,10.565,92742.0
2013-01-31,10.585,10.6,10.335,10.475,130779.0
2013-02-01,10.475,10.535,10.35,10.385,60222.0
2013-02-04,10.4,10.4,10.2,10.37,87868.0
2013-02-05,10.295,10.48,10.295,10.39,60622.0
2013-02-06,10.42,10.425,10.295,10.33,56237.0
2013-02-07,10.33,10.4,10.3,10.375,47290.0
2013-02-08,10.32,10.475,10.29,10.315,48723.0
2013-02-11,10.305,10.35,10.215,10.295,122053.0
2013-02-12,10.33,10.33,10.18,10.19,130154.0
2013-02-13,10.18,10.3,10.11,10.275,112088.0
2013-02-14,10.24,10.335,10.21,10.26,64879.0
2013-02-15,10.225,10.31,10.08,10.17,103053.0
2013-02-19,10.12,10.255,10.105,10.235,70808.0
2013-02-20,10.235,10.275,10.12,10.255,82291.0
2013-02-21,10.19,10.315,10.19,10.245,618997.0
2013-02-22,10.26,10.285,10.175,10.22,64353.0
2013-02-25,10.235,10.355,10.21,10.26,74729.0
2013-02-26,10.3,10.41,10.295,10.32,105323.0
2013-02-27,10.31,10.36,10.155,10.2,113849.0
2013-02-28,10.225,10.23,10.02,10.06,664218.0
2013-03-01,10.07,10.18,10.07,10.105,302503.0
2013-03-04,10.09,10.13,10.055,10.13,223637.0
2013-03-05,10.13,10.13,10.085,10.1,139833.0
2013-03-06,10.095,10.23,10.095,10.165,185453.0
2013-03-07,10.17,10.19,10.1,10.175,100154.0
2013-03-08,10.125,10.175,10.015,10.04,192231.0
2013-03-11,10.045,10.19,10.04,10.16,121763.0
2013-03-12,10.16,10.175,10.015,10.07,208198.0
2013-03-13,10.02,10.06,9.93,9.97,179296.0
2013-03-14,9.965,9.97,9.725,9.87,275394.0
2013-03-15,9.85,9.88,9.72,9.845,463814.0
2013-03-18,9.76,9.935,9.755,9.805,184317.0
2013-03-19,9.85,9.895,9.78,9.805,169323.0
2013-03-20,9.875,9.895,9.815,9.83,339694.0
2013-03-21,9.875,10.0,9.825,9.955,789646.0
2013-03-22,9.955,10.015,9.92,9.945,145742.0
2013-03-25,9.96,10.02,9.805,9.88,171606.0
2013-03-26,9.955,9.955,9.875,9.915,83025.0
2013-03-27,9.93,9.965,9.905,9.93,54080.0
2013-03-28,9.955,10.06,9.955,10.01,129695.0
2013-04-01,9.905,10.01,9.905,9.98,75484.0
2013-04-02,9.97,10.045,9.905,10.01,105810.0
2013-04-03,9.96,10.13,9.96,10.11,129894.0
2013-04-04,10.065,10.105,9.96,10.05,167876.0
2013-04-05,9.97,10.14,9.97,10.115,81180.0
2013-04-08,10.06,10.225,10.06,10.22,75270.0
2013-04-09,10.165,10.2,10.14,10.185,96352.0
2013-04-10,10.2,10.305,10.2,10.3,88211.0
2013-04-11,10.28,10.365,10.195,10.33,138849.0
2013-04-12,10.205,10.31,10.205,10.285,107266.0
2013-04-15,10.275,10.3,10.045,10.085,108742.0
2013-04-16,10.11,10.25,10.105,10.22,49683.0
2013-04-17,10.27,10.285,10.14,10.165,50258.0
2013-04-18,10.22,10.22,10.11,10.155,43600.0
2013-04-19,10.165,10.23,10.1,10.215,51150.0
2013-04-22,10.175,10.24,10.09,10.11,121407.0
2013-04-23,10.085,10.2,10.085,10.15,95202.0
2013-04-24,10.195,10.24,10.16,10.195,93954.0
2013-04-25,10.21,10.245,10.145,10.24,152511.0
2013-04-26,10.22,10.29,10.215,10.28,127668.0
2013-04-29,10.235,10.49,10.235,10.455,215106.0
2013-04-30,10.455,10.735,10.435,10.63,275907.0
2013-05-01,10.63,10.7,10.555,10.59,201654.0
2013-05-02,10.58,10.635,10.545,10.58,129855.0
2013-05-03,10.6,10.6,10.525,10.54,62434.0
2013-05-06,10.54,10.61,10.535,10.595,89764.0
2013-05-07,10.58,10.6,10.47,10.585,52475.0
2013-05-08,10.535,10.605,10.515,10.56,80271.0
2013-05-09,10.51,10.51,10.3,10.36,216829.0
2013-05-10,10.41,10.515,10.345,10.495,96533.0
2013-05-13,10.535,10.61,10.47,10.6,143053.0
2013-05-14,10.54,10.605,10.445,10.49,107522.0
2013-05-15,10.465,10.465,10.36,10.395,158208.0
2013-05-16,10.37,10.435,10.285,10.33,161158.0
2013-05-17,10.33,10.345,10.275,10.33,80839.0
2013-05-21,10.355,10.37,10.275,10.345,193549.0
2013-05-22,10.325,10.4,10.29,10.305,105676.0
2013-05-23,10.31,10.34,10.295,10.305,124499.0
2013-05-24,10.32,10.33,10.265,10.285,53245.0
2013-05-27,10.33,10.375,10.275,10.305,32496.0
2013-05-28,10.315,10.41,10.315,10.37,99235.0
2013-05-29,10.405,10.415,10.295,10.31,134785.0
2013-05-30,10.29,10.345,10.15,10.195,115224.0
2013-05-31,10.18,10.185,10.1,10.125,108394.0
2013-06-03,10.105,10.125,9.89,9.97,142136.0
2013-06-04,9.96,10.02,9.72,9.865,392964.0
2013-06-05,9.875,9.94,9.705,9.72,240600.0
2013-06-06,9.72,9.775,9.56,9.64,484605.0
2013-06-07,9.665,9.915,9.665,9.885,331978.0
2013-06-10,9.9,9.915,9.705,9.735,94276.0
2013-06-11,9.715,9.8,9.615,9.745,164075.0
2013-06-12,9.79,9.84,9.615,9.62,213175.0
2013-06-13,9.58,9.76,9.45,9.7,188224.0
2013-06-14,9.73,9.815,9.525,9.775,107626.0
2013-06-17,9.77,9.81,9.675,9.79,106459.0
2013-06-18,9.775,9.775,9.675,9.755,80483.0
2013-06-19,9.705,9.755,9.535,9.575,152717.0
2013-06-20,9.57,9.575,9.11,9.11,366441.0
2013-06-21,9.175,9.305,9.115,9.17,186074.0
2013-06-24,9.14,9.165,8.765,8.965,181179.0
2013-06-25,8.93,9.155,8.93,9.15,284087.0
2013-06-26,9.2,9.465,9.2,9.3,162072.0
2013-06-27,9.31,9.42,9.155,9.31,179508.0
2013-06-28,9.39,9.43,9.235,9.295,137682.0
2013-07-02,9.335,9.385,9.205,9.255,139256.0
2013-07-03,9.255,9.295,9.045,9.09,119886.0
2013-07-04,9.04,9.22,9.005,9.195,110052.0
2013-07-05,9.185,9.365,9.13,9.27,219331.0
2013-07-08,9.28,9.405,9.18,9.355,296137.0
2013-07-09,9.375,9.475,9.24,9.325,117391.0
2013-07-10,9.335,9.375,9.125,9.145,222704.0
2013-07-11,9.245,9.245,9.005,9.15,471694.0
2013-07-12,9.145,9.22,9.065,9.175,167106.0
2013-07-15,9.2,9.55,9.175,9.54,210332.0
2013-07-16,9.5,9.57,9.39,9.435,97584.0
2013-07-17,9.44,9.45,9.295,9.45,151065.0
2013-07-18,9.48,9.63,9.37,9.4,160322.0
2013-07-19,9.375,9.41,9.31,9.41,204029.0
2013-07-22,9.42,9.495,9.42,9.48,102239.0
2013-07-23,9.48,9.54,9.43,9.5,126981.0
2013-07-24,9.575,9.575,9.34,9.365,197734.0
2013-07-25,9.34,9.41,9.31,9.345,92549.0
2013-07-26,9.365,9.4,9.31,9.315,75115.0
2013-07-29,9.33,9.4,9.325,9.385,92000.0
2013-07-30,9.385,9.385,9.3,9.375,105625.0
2013-07-31,9.37,9.37,9.245,9.32,165116.0
2013-08-01,9.32,9.32,9.135,9.15,186468.0
2013-08-02,9.11,9.11,8.97,9.025,226954.0
2013-08-06,9.0,9.165,8.86,8.94,351150.0
2013-08-07,8.94,9.125,8.85,9.065,149357.0
2013-08-08,9.065,9.165,8.325,8.6,401867.0
2013-08-09,8.57,8.85,8.57,8.75,239743.0
2013-08-12,8.665,8.82,8.585,8.82,160080.0
2013-08-13,8.835,8.835,8.635,8.675,370270.0
2013-08-14,8.605,8.66,8.32,8.33,483666.0
2013-08-15,8.275,8.28,8.095,8.235,468016.0
2013-08-16,8.225,8.28,8.165,8.255,196424.0
2013-08-19,8.23,8.275,8.06,8.07,252739.0
2013-08-20,8.11,8.28,8.07,8.155,655444.0
2013-08-21,8.195,8.225,8.13,8.145,615838.0
2013-08-22,8.195,8.195,8.005,8.11,634759.0
2013-08-23,8.115,8.145,7.995,8.065,153429.0
2013-08-26,8.07,8.07,7.92,7.92,185850.0
2013-08-27,7.795,7.92,7.785,7.865,268990.0
2013-08-28,7.815,7.99,7.815,7.905,444599.0
2013-08-29,7.91,7.99,7.835,7.86,80982.0
2013-08-30,7.89,7.99,7.86,7.965,191574.0
2013-09-03,8.03,8.03,7.815,7.835,287946.0
2013-09-04,7.83,7.995,7.83,7.995,301007.0
2013-09-05,8.0,8.055,7.91,8.055,291724.0
2013-09-06,8.06,8.14,8.055,8.085,266549.0
2013-09-09,8.11,8.14,7.935,8.065,240911.0
2013-09-10,8.11,8.155,8.055,8.12,214411.0
2013-09-11,8.155,8.155,8.055,8.09,202981.0
2013-09-12,8.11,8.13,8.03,8.06,332553.0
2013-09-13,8.055,8.12,8.055,8.085,132973.0
2013-09-16,8.14,8.215,8.06,8.205,178657.0
2013-09-17,8.335,8.335,8.195,8.28,279804.0
2013-09-18,8.31,8.43,8.26,8.39,282866.0
2013-09-19,8.39,8.53,8.37,8.515,263951.0
2013-09-20,8.5,8.545,8.395,8.49,323288.0
2013-09-23,8.555,8.56,8.48,8.505,220688.0
2013-09-24,8.535,8.745,8.5,8.635,296164.0
2013-09-25,8.655,8.66,8.5,8.58,215028.0
2013-09-26,8.595,8.655,8.57,8.63,127189.0
2013-09-27,8.635,8.675,8.6,8.61,190745.0
2013-09-30,8.68,8.835,8.63,8.745,199348.0
2013-10-01,8.7,8.755,8.555,8.735,184075.0
2013-10-02,8.74,8.85,8.64,8.78,161999.0
2013-10-03,8.775,8.8,8.65,8.685,117736.0
2013-10-04,8.7,8.88,8.635,8.825,281731.0
2013-10-07,8.8,8.835,8.695,8.835,167673.0
2013-10-08,8.8,8.87,8.8,8.85,135024.0
2013-10-09,8.825,9.025,8.825,8.94,332546.0
2013-10-10,8.94,9.035,8.9,9.025,166544.0
2013-10-11,9.025,9.06,8.915,8.92,251404.0
2013-10-15,8.965,8.985,8.885,8.885,163147.0
2013-10-16,8.92,8.94,8.875,8.92,75608.0
2013-10-17,8.895,9.045,8.885,9.025,431953.0
2013-10-18,9.045,9.255,9.015,9.195,174379.0
2013-10-21,9.16,9.31,9.135,9.275,257210.0
2013-10-22,9.265,9.46,9.26,9.435,182917.0
2013-10-23,9.415,9.67,9.415,9.61,222221.0
2013-10-24,9.6,9.64,9.455,9.5,361362.0
2013-10-25,9.5,9.53,9.485,9.495,290341.0
2013-10-28,9.5,9.515,9.42,9.42,127524.0
2013-10-29,9.48,9.495,9.415,9.415,191800.0
2013-10-30,9.41,9.49,9.27,9.3,215452.0
2013-10-31,9.3,9.355,9.255,9.28,563318.0
2013-11-01,9.265,9.315,9.13,9.14,154246.0
2013-11-04,9.15,9.15,8.945,9.045,339346.0
2013-11-05,9.06,9.12,9.015,9.045,328308.0
2013-11-06,9.045,9.215,9.045,9.215,275963.0
2013-11-07,9.22,9.295,9.1,9.13,135690.0
2013-11-08,9.095,9.14,8.91,9.005,311093.0
2013-11-11,8.98,9.015,8.825,8.87,189213.0
2013-11-12,8.905,8.95,8.86,8.895,174736.0
2013-11-13,8.875,9.075,8.815,9.04,363900.0
2013-11-14,9.01,9.04,8.965,9.035,233028.0
2013-11-15,9.045,9.085,9.015,9.075,197116.0
2013-11-18,9.08,9.1,9.04,9.055,223275.0
2013-11-19,9.03,9.145,9.015,9.1,95538.0
2013-11-20,9.14,9.145,9.005,9.045,360609.0
2013-11-21,9.045,9.1,9.045,9.05,133142.0
2013-11-22,9.045,9.16,9.045,9.125,156543.0
2013-11-25,9.17,9.185,9.04,9.07,103234.0
2013-11-26,9.085,9.09,8.97,9.01,234863.0
2013-11-27,9.015,9.025,8.875,8.94,372347.0
2013-11-28,8.9,8.965,8.87,8.92,86900.0
2013-11-29,8.92,8.96,8.85,8.91,132393.0
2013-12-02,8.9,8.955,8.85,8.85,266991.0
2013-12-03,8.85,8.9,8.76,8.9,122645.0
2013-12-04,8.9,8.9,8.785,8.9,96316.0
2013-12-05,8.86,8.955,8.86,8.895,99719.0
2013-12-06,8.905,8.985,8.785,8.815,188105.0
2013-12-09,8.855,8.855,8.665,8.735,193234.0
2013-12-10,8.73,8.76,8.575,8.64,179873.0
2013-12-11,8.64,8.645,8.53,8.56,181207.0
2013-12-12,8.58,8.615,8.485,8.555,193675.0
2013-12-13,8.615,8.745,8.545,8.68,262718.0
2013-12-16,8.665,8.765,8.59,8.615,160178.0
2013-12-17,8.59,8.7,8.555,8.665,133979.0
2013-12-18,8.63,8.71,8.525,8.65,200451.0
2013-12-19,8.645,8.745,8.61,8.665,222267.0
2013-12-20,8.7,8.76,8.6,8.65,296164.0
2013-12-23,8.65,8.7,8.615,8.62,129948.0
2013-12-24,8.625,8.68,8.595,8.645,45200.0
2013-12-27,8.65,8.745,8.625,8.725,63442.0
2013-12-30,8.74,8.775,8.7,8.775,126369.0
2013-12-31,8.805,8.805,8.705,8.8,150998.0
2014-01-02,8.81,8.81,8.725,8.73,106875.0
2014-01-03,8.705,8.75,8.64,8.665,125364.0
2014-01-06,8.705,8.765,8.64,8.75,69739.0
2014-01-07,8.75,8.935,8.74,8.93,216807.0
2014-01-08,8.925,9.16,8.915,9.095,387944.0
2014-01-09,9.13,9.165,9.055,9.07,162064.0
2014-01-10,9.135,9.26,9.035,9.2,186699.0
2014-01-13,9.275,9.3,9.065,9.1,146321.0
2014-01-14,9.12,9.12,9.025,9.05,153771.0
2014-01-15,9.095,9.145,9.06,9.115,163005.0
2014-01-16,9.135,9.285,9.135,9.255,181633.0
2014-01-17,9.285,9.285,9.135,9.175,137336.0
2014-01-20,9.26,9.26,9.015,9.065,208598.0
2014-01-21,9.1,9.285,9.1,9.185,302974.0
2014-01-22,9.105,9.225,9.065,9.115,263406.0
2014-01-23,9.08,9.14,9.055,9.1,155877.0
2014-01-24,9.13,9.15,9.035,9.09,150908.0
2014-01-27,9.095,9.175,9.095,9.115,139972.0
2014-01-28,9.11,9.185,9.095,9.18,124352.0
2014-01-29,9.19,9.19,9.095,9.145,90724.0
2014-01-30,9.095,9.315,9.095,9.245,241235.0
2014-01-31,9.185,9.31,9.165,9.31,140103.0
2014-02-03,9.315,9.315,9.145,9.155,196163.0
2014-02-04,9.15,9.2,9.095,9.16,184296.0
2014-02-05,9.175,9.175,9.02,9.085,294057.0
2014-02-06,9.03,9.155,9.005,9.145,258431.0
2014-02-07,9.14,9.19,9.075,9.145,657461.0
2014-02-10,9.15,9.165,9.025,9.07,163730.0
2014-02-11,9.085,9.085,8.99,9.015,216212.0
2014-02-12,8.975,9.145,8.95,9.135,200801.0
2014-02-13,9.08,9.165,9.04,9.125,155764.0
2014-02-14,9.15,9.225,9.105,9.18,301126.0
2014-02-18,9.22,9.305,9.14,9.305,300859.0
2014-02-19,9.32,9.345,9.24,9.275,202886.0
2014-02-20,9.34,9.66,9.275,9.415,429558.0
2014-02-21,9.4,9.445,9.345,9.405,228039.0
2014-02-24,9.405,9.48,9.385,9.405,145026.0
2014-02-25,9.335,9.475,9.23,9.39,1658933.0
2014-02-26,9.395,9.475,9.36,9.425,568767.0
2014-02-27,9.43,9.435,9.26,9.32,388744.0
2014-02-28,9.36,9.43,9.35,9.425,375141.0
2014-03-03,9.365,9.415,9.365,9.39,371012.0
2014-03-04,9.425,9.425,9.365,9.385,256682.0
2014-03-05,9.375,9.415,9.365,9.375,223764.0
2014-03-06,9.375,9.395,9.365,9.38,114818.0
2014-03-07,9.375,9.47,9.365,9.395,293621.0
2014-03-10,9.42,9.475,9.38,9.415,170851.0
2014-03-11,9.385,9.495,9.375,9.495,213336.0
2014-03-12,9.46,9.555,9.45,9.53,126820.0
2014-03-13,9.51,9.635,9.51,9.595,211282.0
2014-03-14,9.565,9.685,9.53,9.63,156403.0
2014-03-17,9.665,9.735,9.61,9.735,163620.0
2014-03-18,9.735,9.75,9.655,9.685,180396.0
2014-03-19,9.68,9.71,9.62,9.625,102658.0
2014-03-20,9.625,9.625,9.55,9.57,96324.0
2014-03-21,9.595,9.71,9.555,9.625,147008.0
2014-03-24,9.625,9.705,9.625,9.665,119335.0
2014-03-25,9.685,9.735,9.61,9.65,174781.0
2014-03-26,9.68,9.765,9.615,9.665,105516.0
2014-03-27,9.76,9.895,9.71,9.88,359096.0
2014-03-28,9.915,9.955,9.785,9.815,214040.0
2014-03-31,9.835,10.065,9.82,10.055,232012.0
2014-04-01,10.025,10.055,9.89,9.91,180539.0
2014-04-02,9.91,9.99,9.845,9.965,109788.0
2014-04-03,9.945,9.99,9.85,9.94,155797.0
2014-04-04,9.91,9.965,9.865,9.88,132543.0
2014-04-07,9.905,10.055,9.89,10.015,161834.0
2014-04-08,9.985,10.07,9.915,10.025,101037.0
2014-04-09,10.005,10.105,9.94,9.985,151648.0
2014-04-10,9.96,10.11,9.95,10.08,122670.0
2014-04-11,10.105,10.14,10.045,10.125,105719.0
2014-04-14,10.155,10.155,10.035,10.055,153775.0
2014-04-15,10.09,10.09,10.025,10.04,103586.0
2014-04-16,10.03,10.135,10.025,10.09,113123.0
2014-04-17,10.075,10.11,10.03,10.1,136544.0
2014-04-21,10.1,10.21,10.08,10.15,105415.0
2014-04-22,10.13,10.21,10.095,10.145,120134.0
2014-04-23,10.205,10.21,10.095,10.13,76649.0
2014-04-24,10.17,10.17,10.095,10.13,99659.0
2014-04-25,10.13,10.13,10.065,10.105,126696.0
2014-04-28,10.105,10.135,10.035,10.1,95709.0
2014-04-29,10.125,10.13,9.95,9.955,131682.0
2014-04-30,10.005,10.03,9.95,9.95,162579.0
2014-05-01,9.955,10.185,9.95,10.14,631988.0
2014-05-02,10.095,10.21,10.095,10.205,89820.0
2014-05-05,10.2,10.25,10.105,10.18,80158.0
2014-05-06,10.165,10.2,10.11,10.165,84899.0
2014-05-07,10.165,10.245,10.14,10.21,121325.0
2014-05-08,10.22,10.22,10.08,10.11,88581.0
2014-05-09,10.08,10.115,9.945,9.985,90760.0
2014-05-12,10.095,10.095,9.89,10.04,101902.0
2014-05-13,10.105,10.205,10.075,10.165,240449.0
2014-05-14,10.205,10.315,10.175,10.255,163936.0
2014-05-15,10.22,10.32,10.215,10.26,126942.0
2014-05-16,10.285,10.29,10.22,10.245,235172.0
2014-05-20,10.225,10.3,10.195,10.215,100893.0
2014-05-21,10.235,10.245,10.2,10.21,183190.0
2014-05-22,10.25,10.385,10.22,10.35,560216.0
2014-05-23,10.365,10.535,10.345,10.53,173374.0
2014-05-26,10.495,10.595,10.47,10.565,88551.0
2014-05-27,10.525,10.585,10.525,10.56,106428.0
2014-05-28,10.575,10.58,10.465,10.49,241285.0
2014-05-29,10.51,10.51,10.36,10.445,125358.0
2014-05-30,10.445,10.47,10.365,10.375,98224.0
2014-06-02,10.245,10.455,10.235,10.43,103370.0
2014-06-03,10.435,10.49,10.34,10.42,82212.0
2014-06-04,10.42,10.505,10.4,10.455,76314.0
2014-06-05,10.455,10.545,10.42,10.495,121613.0
2014-06-06,10.505,10.515,10.335,10.385,96753.0
2014-06-09,10.395,10.475,10.33,10.395,98625.0
2014-06-10,10.48,10.48,10.365,10.385,96026.0
2014-06-11,10.41,10.43,10.35,10.39,195139.0
2014-06-12,10.375,10.465,10.355,10.405,129632.0
2014-06-13,10.405,10.44,10.34,10.35,92817.0
2014-06-16,10.395,10.395,10.36,10.385,120332.0
2014-06-17,10.4,10.51,10.365,10.445,164232.0
2014-06-18,10.49,10.505,10.46,10.475,337924.0
2014-06-19,10.505,10.53,10.465,10.49,285562.0
2014-06-20,10.505,10.565,10.375,10.375,948985.0
2014-06-23,10.495,10.645,10.42,10.51,609313.0
2014-06-24,10.56,10.575,10.47,10.48,536931.0
2014-06-25,10.505,10.615,10.495,10.615,261803.0
2014-06-26,10.64,10.735,10.585,10.715,125361.0
2014-06-27,10.685,10.735,10.65,10.7,141554.0
2014-06-30,10.73,10.75,10.675,10.695,67396.0
2014-07-02,10.685,10.965,10.68,10.87,303267.0
2014-07-03,10.85,10.88,10.79,10.855,279195.0
2014-07-04,10.88,10.9,10.74,10.79,58323.0
2014-07-07,10.83,10.83,10.62,10.64,195883.0
2014-07-08,10.615,10.615,10.45,10.485,189888.0
2014-07-09,10.46,10.55,10.435,10.475,815064.0
2014-07-10,10.415,10.565,10.415,10.505,133645.0
2014-07-11,10.5,10.53,10.47,10.48,96271.0
2014-07-14,10.47,10.48,10.355,10.38,147249.0
2014-07-15,10.46,10.465,10.335,10.375,139363.0
2014-07-16,10.405,10.53,10.38,10.5,97830.0
2014-07-17,10.525,10.525,10.37,10.38,122875.0
2014-07-18,10.355,10.545,10.355,10.375,128024.0
2014-07-21,10.5,10.55,10.27,10.295,307293.0
2014-07-22,10.33,10.37,10.27,10.295,284693.0
2014-07-23,10.275,10.335,10.22,10.265,290064.0
2014-07-24,10.265,10.36,10.24,10.295,294325.0
2014-07-25,10.31,10.4,10.275,10.355,133687.0
2014-07-28,10.38,10.48,10.33,10.435,145762.0
2014-07-29,10.365,10.515,10.365,10.45,195097.0
2014-07-30,10.465,10.49,10.405,10.425,161113.0
2014-07-31,10.445,10.445,10.325,10.38,259883.0
2014-08-01,10.405,10.495,10.315,10.47,174026.0
2014-08-05,10.35,10.57,10.35,10.495,168877.0
2014-08-06,10.605,10.67,10.405,10.56,194841.0
2014-08-07,10.575,10.58,10.285,10.31,272988.0
2014-08-08,10.265,10.35,10.22,10.27,139581.0
2014-08-11,10.31,10.315,10.23,10.245,141132.0
2014-08-12,10.24,10.505,10.24,10.475,165597.0
2014-08-13,10.475,10.58,10.465,10.515,158588.0
2014-08-14,10.545,10.56,10.46,10.48,137483.0
2014-08-15,10.48,10.59,10.465,10.555,64070.0
2014-08-18,10.535,10.67,10.48,10.66,150846.0
2014-08-19,10.61,10.675,10.605,10.655,129164.0
2014-08-20,10.625,10.68,10.625,10.64,82504.0
2014-08-21,10.635,10.67,10.56,10.565,103248.0
2014-08-22,10.6,10.73,10.565,10.705,101585.0
2014-08-25,10.68,10.79,10.655,10.705,92355.0
2014-08-26,10.7,10.84,10.7,10.775,147578.0
2014-08-27,10.785,10.805,10.565,10.585,132482.0
2014-08-28,10.585,10.73,10.55,10.69,90697.0
2014-08-29,10.71,10.725,10.64,10.725,50119.0
2014-09-02,10.725,10.725,10.565,10.635,100650.0
2014-09-03,10.605,10.745,10.585,10.7,89486.0
2014-09-04,10.735,10.81,10.53,10.545,192557.0
2014-09-05,10.615,10.66,10.49,10.505,213042.0
2014-09-08,10.53,10.53,10.255,10.325,312751.0
2014-09-09,10.375,10.385,10.23,10.26,261317.0
2014-09-10,10.305,10.37,10.23,10.275,235392.0
2014-09-11,10.29,10.415,10.26,10.38,154441.0
2014-09-12,10.41,10.5,10.37,10.38,167632.0
2014-09-15,10.425,10.465,10.375,10.425,176020.0
2014-09-16,10.45,10.47,10.17,10.19,297417.0
2014-09-17,10.19,10.21,10.13,10.18,226014.0
2014-09-18,10.18,10.265,9.93,9.99,331865.0
2014-09-19,9.985,10.085,9.955,10.055,312836.0
2014-09-22,10.095,10.12,10.02,10.07,153670.0
2014-09-23,10.07,10.07,9.97,10.02,106064.0
2014-09-24,10.03,10.08,10.02,10.04,152100.0
2014-09-25,10.09,10.155,10.0,10.01,284721.0
2014-09-26,10.11,10.16,10.02,10.13,195907.0
2014-09-29,10.13,10.24,10.115,10.205,197527.0
2014-09-30,10.22,10.365,10.175,10.305,174598.0
2014-10-01,10.305,10.31,10.15,10.18,172403.0
2014-10-02,10.125,10.165,9.83,10.02,261189.0
2014-10-03,10.08,10.135,9.985,10.04,172967.0
2014-10-06,10.1,10.12,9.985,10.005,171383.0
2014-10-07,10.02,10.115,9.985,9.99,116674.0
2014-10-08,9.945,9.96,9.725,9.925,461893.0
2014-10-09,9.88,9.945,9.655,9.695,271848.0
2014-10-10,9.66,9.68,9.465,9.51,290107.0
2014-10-14,9.425,9.54,9.365,9.51,275185.0
2014-10-15,9.38,9.425,9.195,9.4,293990.0
2014-10-16,9.26,9.53,9.255,9.46,286454.0
2014-10-17,9.55,9.82,9.525,9.78,638112.0
2014-10-20,9.84,9.905,9.75,9.875,198339.0
2014-10-21,9.91,10.005,9.895,9.97,144659.0
2014-10-22,9.945,10.07,9.935,10.035,231527.0
2014-10-23,10.055,10.285,10.03,10.155,272095.0
2014-10-24,10.185,10.275,10.145,10.215,144148.0
2014-10-27,10.215,10.29,10.005,10.02,262122.0
2014-10-28,10.015,10.215,10.01,10.185,105665.0
2014-10-29,10.21,10.24,10.055,10.07,155443.0
2014-10-30,10.1,10.115,9.985,10.055,80879.0
2014-10-31,10.065,10.07,9.945,10.04,193689.0
2014-11-03,10.0,10.065,10.0,10.04,124508.0
2014-11-04,10.0,10.01,9.63,9.65,322273.0
2014-11-05,9.65,9.75,9.6,9.645,220351.0
2014-11-06,9.76,9.76,9.59,9.705,101746.0
2014-11-07,9.71,9.815,9.675,9.81,222605.0
2014-11-10,9.86,9.94,9.825,9.915,152345.0
2014-11-11,9.94,9.94,9.85,9.86,108840.0
2014-11-12,9.82,9.935,9.795,9.905,206758.0
2014-11-13,10.0,10.0,9.795,9.905,221915.0
2014-11-14,9.995,9.995,9.845,9.885,159777.0
2014-11-17,9.92,10.28,9.92,10.24,214108.0
2014-11-18,10.285,10.285,10.135,10.255,225609.0
2014-11-19,10.275,10.3,10.19,10.285,190647.0
2014-11-20,10.24,10.425,10.24,10.36,173064.0
2014-11-21,10.395,10.435,10.335,10.375,188388.0
2014-11-24,10.34,10.42,10.13,10.155,242635.0
2014-11-25,10.155,10.27,10.15,10.22,192352.0
2014-11-26,10.255,10.255,10.155,10.19,269974.0
2014-11-27,10.125,10.235,10.085,10.165,77201.0
2014-11-28,10.145,10.21,10.04,10.095,172055.0
2014-12-01,10.095,10.1,9.78,9.865,203721.0
2014-12-02,9.915,9.915,9.575,9.775,429295.0
2014-12-03,9.82,9.84,9.745,9.775,335855.0
2014-12-04,9.71,9.805,9.63,9.675,223936.0
2014-12-05,9.665,9.72,9.5,9.56,317781.0
2014-12-08,9.51,9.51,9.045,9.15,432628.0
2014-12-09,9.13,9.175,8.975,9.04,452110.0
2014-12-10,8.98,9.015,8.79,8.83,344670.0
2014-12-11,8.765,8.98,8.765,8.925,290707.0
2014-12-12,8.88,8.94,8.76,8.805,215974.0
2014-12-15,8.83,8.995,8.81,8.845,348991.0
2014-12-16,8.825,8.905,8.775,8.835,290917.0
2014-12-17,8.88,9.045,8.88,8.995,349777.0
2014-12-18,9.075,9.19,9.03,9.075,488312.0
2014-12-19,9.085,9.305,9.03,9.295,616429.0
2014-12-22,9.26,9.28,9.18,9.215,326953.0
2014-12-23,9.24,9.32,9.18,9.28,304575.0
2014-12-24,9.24,9.38,9.24,9.28,109139.0
2014-12-29,9.385,9.41,9.295,9.305,177207.0
2014-12-30,9.295,9.39,9.28,9.345,215811.0
2014-12-31,9.36,9.375,9.21,9.26,99014.0
2015-01-02,9.25,9.345,9.205,9.325,170425.0
2015-01-05,9.345,9.345,9.235,9.28,236828.0
2015-01-06,9.24,9.32,9.215,9.27,309112.0
2015-01-07,9.3,9.385,9.245,9.36,289385.0
2015-01-08,9.435,9.595,9.39,9.59,336984.0
2015-01-09,9.59,9.7,9.535,9.655,364478.0
2015-01-12,9.705,9.78,9.675,9.725,230680.0
2015-01-13,9.74,9.765,9.605,9.62,632582.0
2015-01-14,9.595,9.625,9.445,9.56,309988.0
2015-01-15,9.625,9.865,9.62,9.825,401570.0
2015-01-16,9.84,10.02,9.825,9.91,243623.0
2015-01-19,9.95,10.01,9.88,9.985,100523.0
2015-01-20,9.985,10.01,9.885,10.01,213065.0
2015-01-21,9.995,10.085,9.91,10.025,315662.0
2015-01-22,10.08,10.08,9.88,10.075,266472.0
2015-01-23,10.105,10.515,10.095,10.325,442006.0
2015-01-26,10.295,10.445,10.275,10.425,173976.0
2015-01-27,10.39,10.47,10.38,10.415,130625.0
2015-01-28,10.465,10.505,10.315,10.355,283881.0
2015-01-29,10.355,10.365,10.2,10.255,112129.0
2015-01-30,10.19,10.42,10.17,10.41,255223.0
2015-02-02,10.385,10.47,10.23,10.365,230510.0
2015-02-03,10.34,10.535,10.335,10.38,198800.0
2015-02-04,10.37,10.445,10.345,10.4,190822.0
2015-02-05,10.44,10.555,10.4,10.535,281836.0
2015-02-06,10.52,10.535,10.335,10.335,181232.0
2015-02-09,10.345,10.395,10.245,10.305,148571.0
2015-02-10,10.285,10.425,10.255,10.33,146915.0
2015-02-11,10.355,10.465,10.255,10.305,182058.0
2015-02-12,10.345,10.415,10.285,10.33,99863.0
2015-02-13,10.36,10.415,10.2,10.25,174288.0
2015-02-17,10.285,10.315,10.17,10.23,143090.0
2015-02-18,10.205,10.38,10.135,10.36,130335.0
2015-02-19,10.285,10.285,9.935,9.975,471221.0
2015-02-20,9.98,9.99,9.835,9.925,367243.0
2015-02-23,9.92,10.045,9.915,10.005,208437.0
2015-02-24,10.075,10.075,9.965,9.995,306356.0
2015-02-25,9.88,10.545,9.88,10.47,2971696.0
2015-02-26,10.49,10.555,10.18,10.54,817055.0
2015-02-27,10.47,10.555,10.235,10.435,1647918.0
2015-03-02,10.335,10.415,10.305,10.385,340864.0
2015-03-03,10.36,10.415,10.32,10.41,287364.0
2015-03-04,10.405,10.415,10.3,10.37,375056.0
2015-03-05,10.315,10.36,10.195,10.28,427842.0
2015-03-06,10.3,10.485,10.24,10.29,355808.0
2015-03-09,10.315,10.315,10.09,10.1,327911.0
2015-03-10,10.1,10.225,10.0,10.115,250865.0
2015-03-11,10.115,10.13,10.06,10.085,190258.0
2015-03-12,10.1,10.21,10.085,10.16,234747.0
2015-03-13,10.155,10.52,10.075,10.235,178772.0
2015-03-16,10.185,10.41,10.165,10.245,324196.0
2015-03-17,10.2,10.385,10.2,10.305,141879.0
2015-03-18,10.35,10.425,10.27,10.4,168853.0
2015-03-19,10.4,10.445,10.315,10.405,218637.0
2015-03-20,10.415,10.555,10.375,10.48,416165.0
2015-03-23,10.525,10.66,10.48,10.625,204344.0
2015-03-24,10.62,10.735,10.62,10.645,399331.0
2015-03-25,10.645,10.65,10.565,10.625,172008.0
2015-03-26,10.555,10.62,10.435,10.555,165541.0
2015-03-27,10.52,10.635,10.465,10.555,139840.0
2015-03-30,10.565,10.615,10.52,10.58,219926.0
2015-03-31,10.54,10.655,10.54,10.65,197371.0
2015-04-01,10.635,10.66,10.51,10.615,262972.0
2015-04-02,10.66,10.67,10.575,10.6,132932.0
2015-04-06,10.645,10.895,10.575,10.81,226674.0
2015-04-07,10.83,10.875,10.795,10.83,187528.0
2015-04-08,10.855,10.855,10.685,10.74,103925.0
2015-04-09,10.725,10.81,10.685,10.785,207269.0
2015-04-10,10.815,10.95,10.675,10.875,182587.0
2015-04-13,10.845,10.87,10.66,10.7,164365.0
2015-04-14,10.705,10.785,10.68,10.71,139472.0
2015-04-15,10.735,10.865,10.7,10.785,153127.0
2015-04-16,10.805,10.875,10.795,10.845,149891.0
2015-04-17,10.785,10.94,10.76,10.94,107849.0
2015-04-20,10.95,11.005,10.91,10.945,248972.0
2015-04-21,10.975,10.975,10.885,10.94,193869.0
2015-04-22,10.945,11.06,10.945,11.005,95311.0
2015-04-23,11.0,11.03,10.835,10.895,242443.0
2015-04-24,10.89,10.995,10.885,10.97,232484.0
2015-04-27,10.95,10.985,10.79,10.845,140985.0
2015-04-28,10.83,10.96,10.73,10.89,139563.0
2015-04-29,10.895,10.9,10.74,10.81,160485.0
2015-04-30,10.81,10.81,10.585,10.665,255635.0
2015-05-01,10.6,10.73,10.56,10.66,158933.0
2015-05-04,10.705,10.82,10.68,10.69,145112.0
2015-05-05,10.73,10.795,10.635,10.725,213340.0
2015-05-06,10.73,10.73,10.39,10.47,407570.0
2015-05-07,10.45,10.635,10.425,10.545,164291.0
2015-05-08,10.555,10.635,10.445,10.465,161589.0
2015-05-11,10.48,10.625,10.395,10.47,228589.0
2015-05-12,10.525,10.525,10.32,10.37,309150.0
2015-05-13,10.405,10.48,10.3,10.37,290244.0
2015-05-14,10.395,10.395,10.205,10.28,208586.0
2015-05-15,10.325,10.5,10.285,10.47,332015.0
2015-05-19,10.47,10.47,10.245,10.3,243697.0
2015-05-20,10.345,10.36,10.26,10.35,232994.0
2015-05-21,10.39,10.39,10.255,10.3,256661.0
2015-05-22,10.235,10.37,10.22,10.34,169237.0
2015-05-25,10.325,10.415,10.325,10.395,87530.0
2015-05-26,10.385,10.39,10.205,10.28,287689.0
2015-05-27,10.29,10.35,10.255,10.28,161145.0
2015-05-28,10.315,10.33,10.26,10.315,124529.0
2015-05-29,10.32,10.445,10.31,10.415,171656.0
2015-06-01,10.445,10.47,10.335,10.425,117476.0
2015-06-02,10.44,10.565,10.265,10.29,356207.0
2015-06-03,10.315,10.51,10.24,10.45,386833.0
2015-06-04,10.435,10.45,10.12,10.145,449445.0
2015-06-05,10.165,10.17,9.745,9.98,336745.0
2015-06-08,9.985,10.025,9.795,9.825,470391.0
2015-06-09,9.795,9.885,9.775,9.835,271587.0
2015-06-10,9.865,9.94,9.805,9.93,275313.0
2015-06-11,9.86,10.01,9.86,9.905,200894.0
2015-06-12,9.885,9.905,9.795,9.8,213708.0
2015-06-15,9.8,9.925,9.8,9.865,120942.0
2015-06-16,9.88,9.965,9.795,9.815,470313.0
2015-06-17,9.8,9.88,9.78,9.83,196746.0
2015-06-18,9.875,10.035,9.865,10.0,145769.0
2015-06-19,9.98,10.365,9.85,10.325,455816.0
2015-06-22,10.26,10.285,10.025,10.105,256431.0
2015-06-23,10.105,10.185,9.98,10.185,129953.0
2015-06-24,10.165,10.4,10.165,10.28,417538.0
2015-06-25,10.31,10.4,10.26,10.345,269139.0
2015-06-26,10.34,10.395,10.1,10.125,193022.0
2015-06-29,10.1,10.17,9.9,9.92,278137.0
2015-06-30,9.92,9.925,9.79,9.89,146923.0
2015-07-02,9.89,9.95,9.8,9.9,111164.0
2015-07-03,9.945,9.95,9.81,9.92,82011.0
2015-07-06,9.9,9.99,9.775,9.82,253961.0
2015-07-07,9.86,10.065,9.745,10.045,177032.0
2015-07-08,10.015,10.1,9.86,9.865,187427.0
2015-07-09,9.9,9.925,9.625,9.625,173856.0
2015-07-10,9.75,10.045,9.675,10.04,453985.0
2015-07-13,10.02,10.16,9.925,10.05,475188.0
2015-07-14,10.025,10.11,9.97,10.095,147735.0
2015-07-15,10.095,10.16,9.965,10.145,127324.0
2015-07-16,10.2,10.31,10.135,10.275,128071.0
2015-07-17,10.245,10.31,10.165,10.295,118716.0
2015-07-20,10.25,10.29,10.035,10.035,132839.0
2015-07-21,10.035,10.115,10.0,10.0,123118.0
2015-07-22,10.0,10.065,9.97,10.05,73750.0
2015-07-23,10.025,10.065,9.97,10.01,158238.0
2015-07-24,10.02,10.085,9.885,9.925,115447.0
2015-07-27,9.84,9.91,9.675,9.71,162452.0
2015-07-28,9.785,9.945,9.475,9.785,140813.0
2015-07-29,9.745,9.955,9.745,9.92,91979.0
2015-07-30,9.935,9.935,9.77,9.795,75084.0
2015-07-31,9.865,10.08,9.81,10.055,126317.0
2015-08-04,10.065,10.215,9.94,10.01,199540.0
2015-08-05,10.04,10.125,9.845,9.88,159083.0
2015-08-06,9.89,9.89,9.74,9.815,155064.0
2015-08-07,9.785,9.86,9.69,9.715,226904.0
2015-08-10,9.735,9.835,9.65,9.785,928341.0
2015-08-11,9.745,9.82,9.66,9.72,127520.0
2015-08-12,9.685,9.8,9.555,9.775,168744.0
2015-08-13,9.81,9.895,9.625,9.65,114455.0
2015-08-14,9.58,9.665,9.085,9.63,594628.0
2015-08-17,9.72,9.89,9.625,9.88,246415.0
2015-08-18,9.79,9.96,9.745,9.82,737375.0
2015-08-19,9.835,9.89,9.745,9.79,912749.0
2015-08-20,9.77,9.85,9.695,9.71,659947.0
2015-08-21,9.67,9.82,9.555,9.77,623950.0
2015-08-24,9.45,9.64,9.19,9.28,779850.0
2015-08-25,9.515,9.665,9.44,9.625,363224.0
2015-08-26,9.69,9.995,9.62,9.935,338793.0
2015-08-27,10.055,10.565,9.995,10.47,358703.0
2015-08-28,10.37,10.63,10.335,10.425,370423.0
2015-08-31,10.345,10.48,10.23,10.385,260797.0
2015-09-01,10.17,10.21,10.055,10.12,172014.0
2015-09-02,10.245,10.245,9.65,9.7,345617.0
2015-09-03,9.74,9.895,9.67,9.87,324924.0
2015-09-04,9.77,9.915,9.75,9.86,215463.0
2015-09-08,9.93,10.1,9.895,9.945,192117.0
2015-09-09,9.995,10.05,9.965,10.005,136261.0
2015-09-10,10.015,10.12,9.98,10.06,284596.0
2015-09-11,10.03,10.21,10.03,10.135,166795.0
2015-09-14,10.12,10.21,10.06,10.12,258237.0
2015-09-15,10.075,10.415,10.075,10.395,359745.0
2015-09-16,10.415,10.625,10.4,10.6,726398.0
2015-09-17,10.59,10.79,10.36,10.75,674038.0
2015-09-18,10.65,10.735,10.615,10.695,300072.0
2015-09-21,10.685,10.845,10.635,10.78,270786.0
2015-09-22,10.655,10.8,10.655,10.735,217296.0
2015-09-23,10.73,10.875,10.73,10.77,435510.0
2015-09-24,10.795,10.825,10.73,10.78,461142.0
2015-09-25,10.8,10.92,10.78,10.855,418245.0
2015-09-28,10.825,10.855,10.685,10.775,297227.0
2015-09-29,10.805,10.845,10.79,10.825,526977.0
2015-09-30,10.85,11.095,10.795,11.055,293134.0
2015-10-01,11.055,11.085,10.855,10.985,203819.0
2015-10-02,10.9,10.995,10.8,10.97,231144.0
2015-10-05,10.99,11.285,10.965,11.27,329059.0
2015-10-06,11.235,11.245,10.985,11.03,238939.0
2015-10-07,11.05,11.265,11.05,11.12,361781.0
2015-10-08,11.105,11.25,11.025,11.24,248909.0
2015-10-09,11.26,11.275,11.1,11.235,254748.0
2015-10-13,11.175,11.405,11.145,11.29,202986.0
2015-10-14,11.315,11.38,11.125,11.13,197263.0
2015-10-15,11.145,11.26,11.075,11.105,214941.0
2015-10-16,11.205,11.225,11.015,11.12,172498.0
2015-10-19,11.035,11.145,11.025,11.11,151524.0
2015-10-20,11.125,11.175,10.995,11.06,509470.0
2015-10-21,11.06,11.19,10.94,11.155,703016.0
2015-10-22,11.225,11.38,11.22,11.365,274228.0
2015-10-23,11.405,11.405,11.15,11.19,620769.0
2015-10-26,11.245,11.245,11.1,11.15,486851.0
2015-10-27,11.155,11.175,10.89,10.935,385083.0
2015-10-28,10.965,11.025,10.875,10.945,408423.0
2015-10-29,10.94,10.99,10.81,10.98,143064.0
2015-10-30,11.015,11.015,10.78,10.8,138773.0
2015-11-02,10.84,10.91,10.8,10.87,119060.0
2015-11-03,10.885,11.0,10.8,10.99,151526.0
2015-11-04,11.025,11.06,10.82,10.84,260480.0
2015-11-05,10.865,10.99,10.84,10.96,116777.0
2015-11-06,10.89,10.99,10.73,10.89,129410.0
2015-11-09,10.97,11.06,10.85,10.99,205641.0
2015-11-10,11.07,11.49,11.04,11.4,458954.0
2015-11-11,11.38,11.67,11.165,11.645,420721.0
2015-11-12,11.535,11.61,11.425,11.475,385771.0
2015-11-13,11.535,11.555,11.35,11.375,296296.0
2015-11-16,11.45,11.67,11.395,11.65,236362.0
2015-11-17,11.695,11.785,11.42,11.635,385986.0
2015-11-18,11.745,11.745,11.555,11.67,167494.0
2015-11-19,11.69,11.76,11.6,11.635,217787.0
2015-11-20,11.625,11.79,11.625,11.76,175344.0
2015-11-23,11.76,11.885,11.675,11.765,250816.0
2015-11-24,11.76,11.77,11.45,11.475,195756.0
2015-11-25,11.515,11.535,11.34,11.445,209593.0
2015-11-26,11.52,11.555,11.36,11.53,111700.0
2015-11-27,11.495,11.655,11.495,11.65,196012.0
2015-11-30,11.61,11.71,11.585,11.7,222396.0
2015-12-01,11.7,11.915,11.69,11.905,283257.0
2015-12-02,11.855,11.87,11.735,11.805,167224.0
2015-12-03,11.8,11.8,11.52,11.535,230339.0
2015-12-04,11.605,11.685,11.485,11.515,125339.0
2015-12-07,11.465,11.53,11.22,11.25,251565.0
2015-12-08,11.115,11.33,11.01,11.235,330874.0
2015-12-09,11.16,11.37,11.015,11.285,296154.0
2015-12-10,11.24,11.355,11.18,11.33,185253.0
2015-12-11,11.28,11.37,11.04,11.045,293427.0
2015-12-14,11.015,11.19,10.855,11.02,333934.0
2015-12-15,11.055,11.25,11.055,11.24,292693.0
2015-12-16,11.25,11.88,11.25,11.875,284864.0
2015-12-17,11.85,11.85,11.565,11.69,258664.0
2015-12-18,11.63,11.945,11.595,11.925,332275.0
2015-12-21,11.96,11.995,11.79,11.825,271296.0
2015-12-22,11.94,11.95,11.74,11.88,124579.0
2015-12-23,11.895,12.195,11.875,12.13,802646.0
2015-12-24,12.13,12.33,12.105,12.3,401603.0
2015-12-29,12.26,12.295,12.105,12.26,555555.0
2015-12-30,12.25,12.26,12.0,12.055,298320.0
2015-12-31,11.975,12.15,11.945,12.04,163160.0
2016-01-04,11.94,12.035,11.655,11.815,451343.0
2016-01-05,11.845,12.11,11.77,11.865,330244.0
2016-01-06,11.765,11.9,11.71,11.81,428456.0
2016-01-07,11.79,11.835,11.43,11.445,335251.0
2016-01-08,11.475,11.74,11.42,11.645,268773.0
2016-01-11,11.705,11.82,11.62,11.77,360718.0
2016-01-12,11.81,11.895,11.64,11.845,289577.0
2016-01-13,11.845,11.985,11.64,11.645,309128.0
2016-01-14,11.645,11.755,11.435,11.72,363869.0
2016-01-15,11.55,11.575,11.175,11.24,574894.0
2016-01-18,11.26,11.55,10.905,11.01,286133.0
2016-01-19,10.995,11.31,10.97,11.285,609031.0
2016-01-20,11.305,11.555,11.155,11.42,618529.0
2016-01-21,11.59,11.675,11.37,11.645,261536.0
2016-01-22,11.815,12.15,11.77,12.085,437619.0
2016-01-25,12.08,12.19,11.845,11.88,240151.0
2016-01-26,11.95,12.14,11.88,12.105,246853.0
2016-01-27,12.165,12.235,12.015,12.17,194423.0
2016-01-28,12.275,12.535,12.21,12.52,454383.0
2016-01-29,12.58,12.76,12.385,12.605,451250.0
2016-02-01,12.765,12.765,12.27,12.46,363434.0
2016-02-02,12.385,12.545,12.175,12.535,335208.0
2016-02-03,12.545,12.7,12.385,12.515,313575.0
2016-02-04,12.415,12.83,12.415,12.73,565394.0
2016-02-05,12.71,12.805,12.565,12.715,220363.0
2016-02-08,12.61,12.625,12.445,12.46,285836.0
2016-02-09,12.435,12.45,11.995,11.995,633125.0
2016-02-10,12.105,12.11,11.845,11.885,308027.0
2016-02-11,11.78,11.79,11.67,11.69,318511.0
2016-02-12,11.775,11.885,11.645,11.775,276164.0
2016-02-16,11.91,12.11,11.715,11.91,236909.0
2016-02-17,11.995,12.47,11.97,12.365,447445.0
2016-02-18,12.43,12.63,12.385,12.46,774193.0
2016-02-19,12.38,12.46,12.14,12.155,438325.0
2016-02-22,12.34,12.48,12.205,12.415,196195.0
2016-02-23,12.415,12.62,12.215,12.255,331234.0
2016-02-24,12.215,12.25,12.095,12.1,220299.0
2016-02-25,12.12,12.31,11.565,12.13,873004.0
2016-02-26,12.16,12.625,12.085,12.225,946119.0
2016-02-29,12.255,12.495,12.185,12.39,1226682.0
2016-03-01,12.42,12.885,12.36,12.72,570822.0
2016-03-02,12.755,13.085,12.58,13.035,614426.0
2016-03-03,13.075,13.075,12.925,12.965,261132.0
2016-03-04,13.045,13.085,12.965,13.065,330990.0
2016-03-07,13.045,13.45,13.045,13.29,295494.0
2016-03-08,13.33,13.45,13.16,13.385,432288.0
2016-03-09,13.4,13.505,13.355,13.4,746417.0
2016-03-10,13.39,13.44,13.075,13.135,489080.0
2016-03-11,13.22,13.33,13.085,13.215,334884.0
2016-03-14,13.205,13.325,13.085,13.245,384637.0
2016-03-15,13.185,13.475,13.115,13.41,299085.0
2016-03-16,13.42,13.635,13.355,13.505,501944.0
2016-03-17,13.525,13.74,13.395,13.655,385111.0
2016-03-18,13.68,13.82,13.395,13.52,1952632.0
2016-03-21,13.52,13.65,13.44,13.635,227440.0
2016-03-22,13.61,13.825,13.46,13.715,577930.0
2016-03-23,13.695,13.755,13.625,13.71,167670.0
2016-03-24,13.615,13.745,13.43,13.54,340913.0
2016-03-28,13.58,13.675,13.485,13.645,188838.0
2016-03-29,13.635,13.77,13.525,13.735,184975.0
2016-03-30,13.8,14.155,13.56,13.985,375412.0
2016-03-31,13.995,14.2,13.905,14.015,609254.0
2016-04-01,14.015,14.24,13.905,14.185,743248.0
2016-04-04,14.225,14.245,14.08,14.23,167095.0
2016-04-05,14.195,14.33,14.06,14.3,287251.0
2016-04-06,14.265,14.29,14.215,14.27,381301.0
2016-04-07,14.225,14.305,14.205,14.3,243299.0
2016-04-08,14.33,14.365,14.22,14.26,268833.0
2016-04-11,14.265,14.315,14.06,14.08,226839.0
2016-04-12,14.075,14.095,13.71,13.71,559263.0
2016-04-13,13.835,13.835,13.715,13.735,599405.0
2016-04-14,13.74,13.75,13.63,13.71,347016.0
2016-04-15,13.645,13.795,13.645,13.67,198379.0
2016-04-18,13.61,13.74,13.61,13.74,275084.0
2016-04-19,13.74,13.905,13.675,13.715,533529.0
2016-04-20,13.77,13.77,13.63,13.665,312417.0
2016-04-21,13.7,13.77,13.55,13.71,275440.0
2016-04-22,13.67,13.775,13.665,13.71,293656.0
2016-04-25,13.715,13.94,13.69,13.905,207020.0
2016-04-26,13.94,13.985,13.625,13.625,175718.0
2016-04-27,13.65,14.065,13.65,14.0,238671.0
2016-04-28,13.99,14.025,13.8,13.8,191241.0
2016-04-29,13.795,13.865,13.635,13.675,175594.0
2016-05-02,13.67,13.92,13.57,13.895,184866.0
2016-05-03,13.81,13.99,13.655,13.99,181880.0
2016-05-04,13.96,14.13,13.93,14.095,216751.0
2016-05-05,14.13,14.17,14.045,14.09,145875.0
2016-05-06,14.09,14.2,14.005,14.18,143275.0
2016-05-09,14.21,14.465,14.18,14.44,220859.0
2016-05-10,14.47,14.625,14.445,14.57,462772.0
2016-05-11,14.63,14.855,14.555,14.695,272472.0
2016-05-12,14.625,14.945,14.46,14.61,298045.0
2016-05-13,14.565,14.87,14.505,14.84,155747.0
2016-05-16,14.91,14.995,14.825,14.845,121948.0
2016-05-17,14.855,14.87,14.625,14.65,246251.0
2016-05-18,14.625,14.655,14.525,14.565,286822.0
2016-05-19,14.505,14.585,14.4,14.535,180420.0
2016-05-20,14.585,14.66,14.53,14.595,188400.0
2016-05-24,14.46,14.625,14.345,14.585,359124.0
2016-05-25,14.59,14.605,14.36,14.405,189498.0
2016-05-26,14.39,14.59,14.335,14.4,292900.0
2016-05-27,14.43,14.555,14.38,14.5,154187.0
2016-05-30,14.5,14.555,14.42,14.425,55181.0
2016-05-31,14.43,14.63,14.425,14.605,253457.0
2016-06-01,14.635,14.645,14.46,14.51,125455.0
2016-06-02,14.51,14.54,14.385,14.505,98021.0
2016-06-03,14.52,14.655,14.485,14.655,213120.0
2016-06-06,14.685,14.885,14.655,14.67,210469.0
2016-06-07,15.05,15.145,14.87,14.98,344715.0
2016-06-08,15.09,15.13,15.015,15.07,300859.0
2016-06-09,15.08,15.105,14.965,15.025,124451.0
2016-06-10,14.965,15.035,14.855,15.005,167058.0
2016-06-13,14.935,14.94,14.81,14.87,129238.0
2016-06-14,14.83,14.945,14.81,14.815,173365.0
2016-06-15,14.87,15.14,14.87,14.875,231510.0
2016-06-16,14.835,14.935,14.685,14.855,105670.0
2016-06-17,14.875,14.935,14.34,14.45,436719.0
2016-06-20,14.52,14.625,14.47,14.48,408252.0
2016-06-21,14.485,14.735,14.465,14.65,207226.0
2016-06-22,14.65,14.72,14.445,14.485,205759.0
2016-06-23,14.52,14.565,14.375,14.51,163142.0
2016-06-24,14.175,14.63,13.695,14.59,425003.0
2016-06-27,14.55,14.67,14.385,14.57,168025.0
2016-06-28,14.875,14.875,14.5,14.525,182017.0
2016-06-29,14.595,14.805,14.545,14.59,177676.0
2016-06-30,14.585,14.775,14.525,14.71,160017.0
2016-07-04,14.695,14.89,14.575,14.655,100725.0
2016-07-05,14.775,15.05,14.635,15.04,277506.0
2016-07-06,15.05,15.26,14.975,15.1,228430.0
2016-07-07,15.14,15.155,14.855,14.91,134471.0
2016-07-08,14.96,14.97,14.585,14.82,285218.0
2016-07-11,14.82,15.08,14.81,15.05,287871.0
2016-07-12,15.735,16.605,15.735,16.05,1758110.0
2016-07-13,15.915,16.11,15.675,15.995,1846394.0
2016-07-14,15.815,16.02,15.815,15.935,541206.0
2016-07-15,15.915,16.135,15.905,16.12,467819.0
2016-07-18,16.11,16.275,16.035,16.255,516782.0
2016-07-19,16.235,16.58,16.225,16.58,597380.0
2016-07-20,16.56,16.56,16.345,16.405,289142.0
2016-07-21,16.255,16.255,16.04,16.2,333162.0
2016-07-22,16.17,16.265,16.09,16.235,177859.0
2016-07-25,16.265,16.295,16.2,16.285,157103.0
2016-07-26,16.215,16.265,16.115,16.26,218690.0
2016-07-27,16.28,16.385,16.16,16.205,188418.0
2016-07-28,16.225,16.305,16.155,16.225,141644.0
2016-07-29,16.28,16.34,16.195,16.315,166919.0
2016-08-02,16.285,16.36,16.185,16.315,211877.0
2016-08-03,16.385,16.385,16.2,16.285,393711.0
2016-08-04,16.295,16.625,16.26,16.625,202221.0
2016-08-05,16.625,16.675,16.52,16.6,303268.0
2016-08-08,16.625,16.625,16.425,16.5,251796.0
2016-08-09,16.5,16.72,16.465,16.665,323301.0
2016-08-10,16.635,16.645,16.495,16.505,270769.0
2016-08-11,16.5,16.62,16.5,16.555,604614.0
2016-08-12,16.485,16.635,16.3,16.495,183503.0
2016-08-15,16.535,16.605,16.485,16.555,122727.0
2016-08-16,16.56,16.56,16.34,16.34,164719.0
2016-08-17,16.325,16.475,16.195,16.42,267751.0
2016-08-18,16.415,16.495,16.275,16.445,142818.0
2016-08-19,16.445,16.465,16.305,16.425,103150.0
2016-08-22,16.38,16.48,16.3,16.44,133809.0
2016-08-23,16.405,16.5,16.305,16.325,121568.0
2016-08-24,16.335,16.4,16.1,16.105,293997.0
2016-08-25,16.08,16.22,16.0,16.185,209995.0
2016-08-26,16.175,16.31,16.0,16.035,187469.0
2016-08-29,16.03,16.235,16.005,16.05,137796.0
2016-08-30,16.095,16.155,15.965,16.04,156009.0
2016-08-31,16.005,16.04,15.475,15.86,458583.0
2016-09-01,15.865,15.975,15.745,15.965,116708.0
2016-09-02,16.02,16.255,15.98,16.255,146910.0
2016-09-06,16.22,16.22,15.885,15.94,246286.0
2016-09-07,15.865,15.955,15.7,15.925,283515.0
2016-09-08,15.9,15.98,15.805,15.895,172977.0
2016-09-09,15.895,15.9,15.525,15.635,203361.0
2016-09-12,15.525,15.795,15.36,15.655,156170.0
2016-09-13,15.565,15.6,15.44,15.505,204023.0
2016-09-14,15.495,15.655,15.48,15.615,145994.0
2016-09-15,15.68,15.765,15.535,15.72,184236.0
2016-09-16,15.74,15.755,15.48,15.48,198836.0
2016-09-19,15.58,15.78,15.58,15.695,130723.0
2016-09-20,15.74,15.865,15.625,15.625,122177.0
2016-09-21,15.705,15.855,15.7,15.785,188573.0
2016-09-22,15.855,15.945,15.785,15.86,175250.0
2016-09-23,15.9,16.035,15.835,15.875,227242.0
2016-09-26,15.885,15.895,15.715,15.775,683980.0
2016-09-27,15.785,15.88,15.775,15.855,234125.0
2016-09-28,15.845,16.02,15.8,15.95,759135.0
2016-09-29,15.95,16.63,15.88,16.53,666961.0
2016-09-30,16.59,16.59,16.275,16.375,456548.0
2016-10-03,16.35,16.39,16.09,16.175,208082.0
2016-10-04,16.245,16.27,15.91,15.975,203757.0
2016-10-05,16.01,16.05,15.725,15.745,175309.0
2016-10-06,15.745,16.01,15.715,15.845,281902.0
2016-10-07,15.9,15.9,15.565,15.715,147664.0
2016-10-11,15.725,15.735,15.445,15.46,297481.0
2016-10-12,15.41,15.6,15.41,15.5,209664.0
2016-10-13,15.45,15.755,15.445,15.725,242469.0
2016-10-14,15.735,15.88,15.66,15.685,180337.0
2016-10-17,15.695,15.775,15.665,15.705,228843.0
2016-10-18,15.8,15.885,15.725,15.815,264656.0
2016-10-19,15.86,16.08,15.855,16.05,163052.0
2016-10-20,16.06,16.16,15.98,16.05,169735.0
2016-10-21,16.015,16.315,16.015,16.25,226745.0
2016-10-24,16.25,16.375,16.08,16.115,184560.0
2016-10-25,16.08,16.23,15.955,16.11,474779.0
2016-10-26,16.09,16.245,16.07,16.08,121595.0
2016-10-27,16.115,16.21,16.11,16.15,63977.0
2016-10-28,16.16,16.235,16.13,16.14,90049.0
2016-10-31,16.17,16.305,16.135,16.14,85982.0
2016-11-01,16.12,16.27,16.02,16.13,466669.0
2016-11-02,16.11,16.15,15.625,15.625,214235.0
2016-11-03,15.61,15.73,15.505,15.63,170041.0
2016-11-04,15.64,15.8,15.62,15.73,158681.0
2016-11-07,15.78,16.015,15.64,15.72,191144.0
2016-11-08,15.7,15.745,15.61,15.65,355594.0
2016-11-09,15.51,15.575,15.08,15.14,505383.0
2016-11-10,15.135,15.14,14.305,14.395,908073.0
2016-11-11,14.445,14.71,14.28,14.635,1198699.0
2016-11-14,14.685,14.91,14.05,14.125,558535.0
2016-11-15,14.25,14.285,14.105,14.185,863407.0
2016-11-16,14.17,14.32,14.12,14.12,331498.0
2016-11-17,14.145,14.65,14.13,14.5,370056.0
2016-11-18,14.495,14.5,14.335,14.4,240109.0
2016-11-21,14.385,14.535,14.305,14.375,236268.0
2016-11-22,14.4,14.63,14.345,14.46,267166.0
2016-11-23,14.5,14.64,14.425,14.425,189292.0
2016-11-24,14.46,14.715,14.405,14.5,79487.0
2016-11-25,14.495,14.615,14.365,14.455,114336.0
2016-11-28,14.515,14.765,14.46,14.645,174531.0
2016-11-29,14.675,14.82,14.54,14.69,209508.0
2016-11-30,14.705,14.805,14.58,14.67,291873.0
2016-12-01,14.725,14.8,14.355,14.595,382435.0
2016-12-02,14.59,14.67,14.52,14.625,510164.0
2016-12-05,14.73,15.435,14.73,15.36,638878.0
2016-12-06,15.36,15.36,14.76,14.885,545350.0
2016-12-07,14.895,14.995,14.76,14.88,296486.0
2016-12-08,14.875,15.215,14.81,15.09,343610.0
2016-12-09,15.13,15.695,15.03,15.65,1028925.0
2016-12-12,15.73,15.73,15.365,15.535,517717.0
2016-12-13,15.56,15.65,15.495,15.52,295612.0
2016-12-14,15.57,15.58,15.4,15.42,193757.0
2016-12-15,15.4,15.575,15.305,15.46,186837.0
2016-12-16,15.5,15.655,15.49,15.655,188086.0
2016-12-19,15.6,15.69,15.58,15.655,146095.0
2016-12-20,15.665,15.67,15.425,15.54,182504.0
2016-12-21,15.535,15.695,15.515,15.6,266865.0
2016-12-22,15.65,15.69,15.575,15.59,205774.0
2016-12-23,15.6,15.625,15.515,15.56,149324.0
2016-12-28,15.535,15.76,15.495,15.76,131722.0
2016-12-29,15.765,15.815,15.665,15.815,166899.0
2016-12-30,15.86,15.92,15.745,15.8,119260.0
2017-01-03,15.86,15.955,15.75,15.845,223264.0
2017-01-04,15.855,15.955,15.815,15.86,144442.0
2017-01-05,15.93,15.975,15.815,15.94,195080.0
2017-01-06,16.07,16.075,15.86,15.91,161886.0
2017-01-09,15.885,15.98,15.79,15.885,163868.0
2017-01-10,16.005,16.205,15.935,16.015,314084.0
2017-01-11,16.055,16.16,15.9,16.15,192730.0
2017-01-12,16.205,16.275,16.045,16.15,244846.0
2017-01-13,16.225,16.3,16.16,16.185,170186.0
2017-01-16,16.205,16.275,16.14,16.215,66778.0
2017-01-17,16.215,16.28,16.145,16.205,253444.0
2017-01-18,16.225,16.235,15.93,16.015,267197.0
2017-01-19,15.94,16.005,15.915,15.94,164804.0
2017-01-20,16.105,16.225,15.915,15.97,201142.0
2017-01-23,15.915,15.98,15.73,15.865,156073.0
2017-01-24,15.875,16.215,15.8,16.105,251700.0
2017-01-25,16.245,16.245,16.145,16.18,114984.0
2017-01-26,16.125,16.235,16.025,16.05,89732.0
2017-01-27,16.11,16.22,15.97,16.2,143118.0
2017-01-30,16.165,16.18,15.995,16.055,145841.0
2017-01-31,16.055,16.32,16.01,16.295,106551.0
2017-02-01,16.27,16.335,16.15,16.275,289033.0
2017-02-02,16.27,16.54,16.235,16.425,489382.0
2017-02-03,16.485,16.73,16.43,16.505,298372.0
2017-02-06,16.565,16.62,16.33,16.395,188307.0
2017-02-07,16.395,16.535,16.395,16.525,86622.0
2017-02-08,16.575,16.64,16.45,16.64,226072.0
2017-02-09,16.555,16.735,16.555,16.655,150680.0
2017-02-10,16.615,16.685,16.52,16.65,140757.0
2017-02-13,16.675,16.715,16.59,16.715,137067.0
2017-02-14,16.745,16.745,16.565,16.69,130305.0
2017-02-15,16.655,16.71,16.605,16.69,161796.0
2017-02-16,16.71,16.715,16.595,16.65,142432.0
2017-02-17,16.62,16.825,16.615,16.745,144665.0
2017-02-21,16.73,16.825,16.615,16.725,181518.0
2017-02-22,16.59,16.705,16.39,16.515,282206.0
2017-02-23,16.47,16.65,16.41,16.59,179942.0
2017-02-24,16.61,16.72,16.465,16.69,295292.0
2017-02-27,16.49,16.49,16.06,16.21,427027.0
2017-02-28,16.155,16.71,16.125,16.71,244912.0
2017-03-01,16.73,16.92,16.665,16.74,289367.0
2017-03-02,16.795,16.895,16.705,16.835,196165.0
2017-03-03,16.8,16.92,16.03,16.19,714500.0
2017-03-06,16.445,17.03,16.415,16.935,610073.0
2017-03-07,16.895,16.945,16.705,16.74,255983.0
2017-03-08,16.65,16.67,16.48,16.545,280612.0
2017-03-09,16.565,16.73,16.47,16.575,210623.0
2017-03-10,16.62,16.855,16.56,16.845,235242.0
2017-03-13,16.815,16.975,16.695,16.74,156888.0
2017-03-14,16.74,16.795,16.58,16.725,229920.0
2017-03-15,16.695,17.095,16.695,17.045,311280.0
2017-03-16,17.01,17.095,16.93,16.935,150585.0
2017-03-17,16.95,17.04,16.73,16.74,262161.0
2017-03-20,16.705,16.815,16.59,16.675,257251.0
2017-03-21,16.725,16.97,16.67,16.93,160261.0
2017-03-22,16.895,17.01,16.6,16.67,264099.0
2017-03-23,16.705,17.0,16.695,16.86,193002.0
2017-03-24,16.88,17.01,16.88,16.92,154761.0
2017-03-27,16.935,17.105,16.84,17.0,218359.0
2017-03-28,17.055,17.105,16.945,16.975,146255.0
2017-03-29,17.06,17.105,16.895,16.97,209360.0
2017-03-30,16.985,17.045,16.89,16.915,113227.0
2017-03-31,16.965,16.965,16.8,16.84,259762.0
2017-04-03,16.84,16.965,16.67,16.73,194343.0
2017-04-04,16.66,16.95,16.66,16.815,192296.0
2017-04-05,16.815,16.865,16.715,16.815,158081.0
2017-04-06,16.78,16.915,16.695,16.895,252941.0
2017-04-07,16.89,16.99,16.76,16.935,206554.0
2017-04-10,16.93,17.095,16.835,17.06,191648.0
2017-04-11,17.08,17.08,16.9,17.045,278748.0
2017-04-12,17.03,17.075,16.975,17.045,91501.0
2017-04-13,17.06,17.065,16.825,16.855,247312.0
2017-04-17,16.815,16.895,16.77,16.8,154531.0
2017-04-18,16.785,16.855,16.71,16.735,205433.0
2017-04-19,16.745,16.765,16.54,16.595,383799.0
2017-04-20,16.6,16.67,16.345,16.415,325529.0
2017-04-21,16.44,16.455,16.325,16.395,495824.0
2017-04-24,16.43,16.565,16.355,16.54,222274.0
2017-04-25,16.525,16.605,16.455,16.485,154269.0
2017-04-26,16.505,16.53,16.345,16.51,200995.0
2017-04-27,16.52,16.615,16.38,16.455,179671.0
2017-04-28,16.415,16.675,16.415,16.605,194494.0
2017-05-01,16.52,16.6,16.455,16.505,251373.0
2017-05-02,16.53,16.83,16.455,16.635,301644.0
2017-05-03,16.565,16.62,16.465,16.53,99992.0
2017-05-04,16.525,16.525,16.265,16.27,236160.0
2017-05-05,16.275,16.365,16.215,16.235,254471.0
2017-05-08,16.21,16.215,16.125,16.175,214030.0
2017-05-09,16.21,16.345,16.05,16.235,323471.0
2017-05-10,16.715,16.725,15.72,15.945,941073.0
2017-05-11,15.99,16.375,15.85,16.325,925337.0
2017-05-12,16.345,16.52,16.13,16.23,299406.0
2017-05-15,16.3,16.305,16.09,16.145,218841.0
2017-05-16,16.1,16.275,16.1,16.16,314684.0
2017-05-17,16.16,16.19,16.01,16.045,321363.0
2017-05-18,16.065,16.215,15.815,16.015,281051.0
2017-05-19,16.065,16.19,16.0,16.085,212491.0
2017-05-23,16.07,16.245,16.07,16.12,222969.0
2017-05-24,16.21,16.285,16.065,16.255,147923.0
2017-05-25,16.25,16.29,16.11,16.18,159285.0
2017-05-26,16.18,16.32,16.175,16.275,131381.0
2017-05-29,16.395,16.395,16.2,16.2,60830.0
2017-05-30,16.27,16.275,16.07,16.18,101095.0
2017-05-31,16.18,16.3,16.05,16.13,78385.0
2017-06-01,16.12,16.305,16.11,16.265,160046.0
2017-06-02,16.305,16.38,16.265,16.33,140423.0
2017-06-05,16.34,16.79,16.265,16.505,332468.0
2017-06-06,16.54,16.555,16.21,16.24,277402.0
2017-06-07,16.22,16.255,15.94,15.95,323816.0
2017-06-08,15.975,15.995,15.725,15.95,396196.0
2017-06-09,15.96,16.01,15.86,15.96,186866.0
2017-06-12,15.985,16.07,15.82,15.885,131511.0
2017-06-13,15.89,15.89,15.675,15.705,264630.0
2017-06-14,15.67,15.94,15.67,15.94,439259.0
2017-06-15,15.91,16.04,15.835,15.98,230666.0
2017-06-16,15.92,16.105,15.905,16.03,192488.0
2017-06-19,16.125,16.2,15.985,16.0,171235.0
2017-06-20,15.975,16.03,15.89,15.98,201951.0
2017-06-21,16.02,16.03,15.8,15.82,149259.0
2017-06-22,15.795,15.91,15.74,15.795,140478.0
2017-06-23,15.75,15.82,15.69,15.805,338894.0
2017-06-26,16.31,16.485,16.07,16.11,697982.0
2017-06-27,16.12,16.145,16.05,16.11,346927.0
2017-06-28,16.195,16.22,16.125,16.16,337226.0
2017-06-29,16.22,16.23,15.945,16.03,270256.0
2017-06-30,15.995,16.055,15.915,16.02,136894.0
2017-07-04,16.22,16.22,15.85,15.95,114832.0
2017-07-05,15.5,16.14,15.325,16.11,1085803.0
2017-07-06,16.145,16.145,15.765,15.82,494122.0
2017-07-07,15.855,15.94,15.735,15.915,157746.0
2017-07-10,15.88,15.945,15.825,15.89,172732.0
2017-07-11,15.875,15.915,15.765,15.89,350252.0
2017-07-12,15.94,15.965,15.725,15.82,342420.0
2017-07-13,15.815,16.02,15.78,15.85,240158.0
2017-07-14,15.87,16.05,15.85,16.015,115658.0
2017-07-17,16.055,16.125,15.985,16.075,117508.0
2017-07-18,16.075,16.215,16.02,16.175,149717.0
2017-07-19,16.195,16.335,16.16,16.25,237050.0
2017-07-20,16.37,16.435,16.165,16.165,126055.0
2017-07-21,16.125,16.18,16.09,16.145,219961.0
2017-07-24,16.16,16.37,16.095,16.34,358828.0
2017-07-25,16.37,16.37,16.18,16.2,103621.0
2017-07-26,16.255,16.255,16.015,16.13,141479.0
2017-07-27,16.19,16.235,16.085,16.215,160543.0
2017-07-28,16.19,16.32,16.165,16.245,123582.0
2017-07-31,16.27,16.32,16.075,16.165,76195.0
2017-08-01,16.23,16.23,15.935,16.015,217639.0
2017-08-02,16.015,16.085,15.945,16.005,198417.0
2017-08-03,16.015,16.09,15.93,15.98,177705.0
2017-08-04,16.02,16.105,15.96,16.085,221750.0
2017-08-08,16.11,16.195,16.005,16.055,340511.0
2017-08-09,16.145,16.145,15.845,15.875,176501.0
2017-08-10,15.385,16.485,15.165,16.165,2486573.0
2017-08-11,16.145,16.485,16.04,16.465,544467.0
2017-08-14,16.5,16.875,16.445,16.815,371418.0
2017-08-15,16.835,17.17,16.82,16.89,228758.0
2017-08-16,16.96,17.05,16.725,16.76,223662.0
2017-08-17,16.725,16.865,16.705,16.75,214167.0
2017-08-18,16.78,16.78,16.67,16.695,126607.0
2017-08-21,16.655,16.835,16.525,16.555,225523.0
2017-08-22,16.605,16.725,16.555,16.565,135948.0
2017-08-23,16.565,16.71,16.5,16.635,106689.0
2017-08-24,16.69,16.885,16.645,16.8,268188.0
2017-08-25,16.785,16.865,16.715,16.745,326580.0
2017-08-28,16.81,16.81,16.495,16.555,255526.0
2017-08-29,16.565,16.73,16.48,16.565,233848.0
2017-08-30,16.545,16.625,16.515,16.57,135819.0
2017-08-31,16.58,16.775,16.555,16.74,192530.0
2017-09-01,16.685,16.785,16.655,16.695,101189.0
2017-09-05,16.74,16.765,16.46,16.5,285928.0
2017-09-06,16.535,16.555,16.415,16.495,104265.0
2017-09-07,16.5,16.62,16.475,16.51,96382.0
2017-09-08,16.53,16.62,16.415,16.565,109808.0
2017-09-11,16.635,16.635,16.41,16.53,98915.0
2017-09-12,16.51,16.625,16.51,16.6,526464.0
2017-09-13,16.62,16.625,16.46,16.495,266298.0
2017-09-14,16.52,16.585,16.475,16.53,105164.0
2017-09-15,16.485,16.55,16.035,16.035,382075.0
2017-09-18,16.17,16.37,16.075,16.31,331527.0
2017-09-19,16.36,16.605,16.27,16.375,577518.0
2017-09-20,16.375,16.405,16.18,16.2,119101.0
2017-09-21,16.195,16.25,16.1,16.1,271770.0
2017-09-22,16.2,16.2,15.94,15.97,177603.0
2017-09-25,16.01,16.325,16.005,16.31,271457.0
2017-09-26,16.31,16.445,16.235,16.32,213935.0
2017-09-27,16.285,16.335,16.18,16.23,162973.0
2017-09-28,16.27,16.325,16.195,16.305,101320.0
2017-09-29,16.32,16.36,16.22,16.25,156647.0
2017-10-02,16.24,16.395,16.215,16.25,124627.0
2017-10-03,16.275,16.325,16.11,16.145,261184.0
2017-10-04,16.135,16.285,16.125,16.24,163031.0
2017-10-05,16.27,16.37,16.22,16.27,86668.0
2017-10-06,16.23,16.255,16.16,16.165,88400.0
2017-10-10,16.16,16.395,16.15,16.355,120511.0
2017-10-11,16.285,16.42,16.285,16.395,205796.0
2017-10-12,16.42,16.525,16.395,16.425,205591.0
2017-10-13,16.49,16.495,16.36,16.36,209669.0
2017-10-16,16.465,16.565,16.425,16.43,128180.0
2017-10-17,16.49,16.53,16.385,16.445,205844.0
2017-10-18,16.445,16.65,16.445,16.55,139744.0
2017-10-19,16.495,16.895,16.495,16.875,492559.0
2017-10-20,16.855,16.97,16.74,16.865,314593.0
2017-10-23,16.89,16.97,16.81,16.95,130128.0
2017-10-24,16.98,16.985,16.755,16.865,203752.0
2017-10-25,16.86,17.055,16.83,17.05,488416.0
2017-10-26,17.085,17.18,17.0,17.155,275744.0
2017-10-27,17.175,17.175,17.04,17.12,393740.0
2017-10-30,17.145,17.38,17.145,17.345,363390.0
2017-10-31,17.325,17.41,17.255,17.375,289935.0
2017-11-01,17.395,17.435,17.125,17.145,258783.0
2017-11-02,17.11,17.12,16.93,17.0,204152.0
2017-11-03,17.0,17.05,16.84,16.915,498702.0
2017-11-06,16.965,17.145,16.9,16.995,344722.0
2017-11-07,17.005,17.07,16.91,16.965,381532.0
2017-11-08,16.965,16.98,16.79,16.845,223421.0
2017-11-09,17.02,17.1,16.86,16.895,252964.0
2017-11-10,16.85,16.915,16.76,16.88,226071.0
2017-11-13,16.865,16.9,16.765,16.8,159952.0
2017-11-14,16.81,16.825,16.725,16.755,84388.0
2017-11-15,16.795,16.825,16.59,16.645,183186.0
2017-11-16,16.62,16.81,16.62,16.8,255700.0
2017-11-17,16.83,16.83,16.76,16.815,165824.0
2017-11-20,16.815,16.83,16.675,16.685,142440.0
2017-11-21,16.73,16.84,16.725,16.83,199463.0
2017-11-22,16.86,16.885,16.765,16.78,196261.0
2017-11-23,16.76,16.9,16.745,16.845,67285.0
2017-11-24,16.9,16.915,16.78,16.88,138993.0
2017-11-27,16.955,16.955,16.8,16.9,167057.0
2017-11-28,16.93,16.97,16.795,16.93,140910.0
2017-11-29,16.95,16.965,16.645,16.79,176639.0
2017-11-30,16.8,16.885,16.73,16.81,202745.0
2017-12-01,16.835,16.9,16.68,16.795,363627.0
2017-12-04,16.795,17.005,16.745,16.83,248240.0
2017-12-05,16.865,16.91,16.725,16.775,220669.0
2017-12-06,16.76,16.86,16.745,16.745,112460.0
2017-12-07,16.745,16.895,16.74,16.885,233086.0
2017-12-08,16.875,16.91,16.705,16.85,137382.0
2017-12-11,16.815,16.895,16.71,16.765,117663.0
2017-12-12,16.775,16.81,16.655,16.68,163845.0
2017-12-13,16.68,16.71,16.605,16.645,106662.0
2017-12-14,16.715,16.78,16.425,16.435,296087.0
2017-12-15,16.475,16.64,16.3,16.32,331118.0
2017-12-18,16.335,16.51,16.335,16.425,158368.0
2017-12-19,16.485,16.56,16.355,16.45,219192.0
2017-12-20,16.435,16.47,16.355,16.425,137523.0
2017-12-21,16.44,16.475,16.315,16.455,169938.0
2017-12-22,16.475,16.595,16.4,16.535,140056.0
2017-12-27,16.52,16.56,16.475,16.49,105465.0
2017-12-28,16.555,16.655,16.505,16.655,81505.0
2017-12-29,16.655,16.685,16.54,16.575,96346.0
2018-01-02,16.61,16.66,16.415,16.57,193554.0
2018-01-03,16.525,16.645,16.475,16.5,163683.0
2018-01-04,16.595,16.605,16.4,16.405,126081.0
2018-01-05,16.54,16.62,16.405,16.57,161692.0
2018-01-08,16.59,16.605,16.455,16.52,125656.0
2018-01-09,16.525,16.56,16.39,16.45,208619.0
2018-01-10,16.415,16.47,16.33,16.385,148018.0
2018-01-11,16.415,16.42,16.255,16.27,149844.0
2018-01-12,16.33,16.33,16.15,16.2,193118.0
2018-01-15,16.185,16.34,16.185,16.23,221058.0
2018-01-16,16.29,16.335,16.22,16.255,197122.0
2018-01-17,16.25,16.34,16.22,16.28,171490.0
2018-01-18,16.315,16.605,16.27,16.595,511017.0
2018-01-19,16.585,16.745,16.505,16.625,573821.0
2018-01-22,16.62,16.69,16.56,16.655,242606.0
2018-01-23,16.625,16.685,16.5,16.61,273408.0
2018-01-24,16.645,16.755,16.625,16.675,1001313.0
2018-01-25,16.725,16.78,16.555,16.56,331219.0
2018-01-26,16.61,16.685,16.55,16.635,152227.0
2018-01-29,16.625,16.625,16.425,16.585,215445.0
2018-01-30,16.54,16.575,16.325,16.34,325952.0
2018-01-31,16.36,16.425,16.27,16.31,336938.0
2018-02-01,16.27,16.32,15.73,15.915,525213.0
2018-02-02,15.85,15.85,15.515,15.655,510665.0
2018-02-05,15.615,15.65,15.37,15.54,432476.0
2018-02-06,15.47,15.605,15.305,15.54,292002.0
2018-02-07,15.565,15.765,15.53,15.6,328359.0
2018-02-08,15.635,15.635,15.38,15.4,284154.0
2018-02-09,15.43,15.54,15.27,15.465,287561.0
2018-02-12,15.63,15.63,15.44,15.555,169012.0
2018-02-13,15.58,15.58,15.235,15.33,194472.0
2018-02-14,15.33,15.33,15.22,15.235,145339.0
2018-02-15,15.32,15.52,15.235,15.505,141740.0
2018-02-16,15.53,15.63,15.45,15.555,195574.0
2018-02-20,15.605,15.62,15.285,15.395,211901.0
2018-02-21,15.415,15.605,15.415,15.485,171901.0
2018-02-22,15.505,15.615,15.4,15.53,125479.0
2018-02-23,16.0,16.165,15.765,16.075,356531.0
2018-02-26,16.185,16.185,15.725,15.99,290073.0
2018-02-27,16.02,16.025,15.79,15.825,296846.0
2018-02-28,15.885,15.935,15.735,15.77,270746.0
2018-03-01,15.755,15.76,15.585,15.655,258423.0
2018-03-02,15.605,15.785,15.51,15.65,249238.0
2018-03-05,15.65,15.705,15.425,15.54,295337.0
2018-03-06,15.585,15.61,15.455,15.585,213389.0
2018-03-07,15.555,15.675,15.49,15.65,180434.0
2018-03-08,15.66,15.92,15.585,15.905,201008.0
2018-03-09,15.905,16.075,15.835,15.955,315246.0
2018-03-12,15.975,16.135,15.92,16.035,241515.0
2018-03-13,16.075,16.14,15.905,15.95,258357.0
2018-03-14,15.95,16.01,15.85,15.92,196920.0
2018-03-15,15.95,16.125,15.92,16.075,208787.0
2018-03-16,16.055,16.385,15.935,16.205,511510.0
2018-03-19,16.18,16.22,16.04,16.185,312396.0
2018-03-20,16.15,16.365,16.14,16.33,346948.0
2018-03-21,16.365,16.43,16.285,16.365,243504.0
2018-03-22,16.365,16.4,16.185,16.22,212242.0
2018-03-23,16.265,16.445,16.25,16.28,359728.0
2018-03-26,16.39,16.405,16.125,16.29,394916.0
2018-03-27,16.29,16.6,16.29,16.5,544580.0
2018-03-28,16.39,16.555,16.37,16.465,544587.0
2018-03-29,16.505,16.65,16.435,16.55,261197.0
2018-04-02,16.58,16.585,16.385,16.44,203935.0
2018-04-03,16.455,16.47,16.335,16.455,157984.0
2018-04-04,16.385,16.58,16.285,16.57,178811.0
2018-04-05,16.58,16.595,16.47,16.5,204401.0
2018-04-06,16.545,16.565,16.415,16.465,109449.0
2018-04-09,16.48,16.505,16.37,16.44,84771.0
2018-04-10,16.485,16.485,16.34,16.415,121225.0
2018-04-11,16.42,16.505,16.29,16.505,180711.0
2018-04-12,16.505,16.505,16.365,16.45,205991.0
2018-04-13,16.47,16.48,16.32,16.37,94356.0
2018-04-16,16.385,16.545,16.38,16.485,142427.0
2018-04-17,16.485,16.565,16.455,16.47,175410.0
2018-04-18,16.47,16.625,16.465,16.555,244722.0
2018-04-19,16.545,16.62,16.48,16.55,105732.0
2018-04-20,16.505,16.52,16.43,16.505,116335.0
2018-04-23,16.5,16.71,16.485,16.63,207121.0
2018-04-24,16.61,16.66,16.545,16.63,211161.0
2018-04-25,16.595,16.675,16.285,16.385,257149.0
2018-04-26,16.375,16.665,16.37,16.545,209423.0
2018-04-27,16.635,16.885,16.58,16.82,566989.0
2018-04-30,16.975,16.99,16.68,16.725,133245.0
2018-05-01,16.69,16.78,16.615,16.745,252887.0
2018-05-02,16.79,16.925,16.69,16.86,852377.0
2018-05-03,16.875,17.09,16.83,17.07,600506.0
2018-05-04,17.07,17.15,17.015,17.025,473714.0
2018-05-07,17.1,17.15,16.975,16.975,305183.0
2018-05-08,17.035,17.05,16.825,16.87,343488.0
2018-05-09,16.905,17.05,16.71,16.97,251511.0
2018-05-10,17.47,17.72,17.21,17.69,584779.0
2018-05-11,17.765,17.765,17.47,17.535,586997.0
2018-05-14,17.555,17.625,17.28,17.56,383777.0
2018-05-15,17.535,17.57,17.345,17.48,306843.0
2018-05-16,17.51,17.54,17.07,17.105,573159.0
2018-05-17,17.09,17.18,16.97,17.02,329813.0
2018-05-18,17.025,17.23,16.975,17.21,343806.0
2018-05-22,17.185,17.415,17.185,17.295,251535.0
2018-05-23,17.44,17.605,17.34,17.535,292255.0
2018-05-24,17.505,17.685,17.455,17.655,238106.0
2018-05-25,17.665,17.675,17.475,17.54,485299.0
2018-05-28,17.555,17.555,17.365,17.48,111978.0
2018-05-29,17.495,17.585,17.36,17.57,246559.0
2018-05-30,17.555,17.625,17.41,17.52,136479.0
2018-05-31,17.54,17.555,17.36,17.36,260907.0
2018-06-01,17.375,17.545,17.3,17.415,204224.0
2018-06-04,17.44,17.575,17.44,17.52,15200.0
2018-06-05,17.54,17.67,17.48,17.605,162787.0
2018-06-06,17.65,17.7,17.52,17.625,296821.0
2018-06-07,17.6,17.65,17.52,17.62,169669.0
2018-06-08,17.585,17.7,17.52,17.665,194928.0
2018-06-11,17.625,17.7,17.475,17.59,135687.0
2018-06-12,17.61,17.7,17.51,17.655,207554.0
2018-06-13,17.625,17.72,17.545,17.605,145363.0
2018-06-14,17.585,17.7,17.495,17.56,349257.0
2018-06-15,17.575,17.715,17.575,17.61,340497.0
2018-06-18,17.62,17.715,17.59,17.61,123682.0
2018-06-19,17.575,17.655,17.525,17.585,296768.0
2018-06-20,17.59,17.665,17.545,17.545,322978.0
2018-06-21,17.445,17.635,17.445,17.575,242217.0
2018-06-22,17.745,18.035,17.695,17.835,451802.0
2018-06-25,17.91,17.925,17.77,17.81,726451.0
2018-06-26,17.845,17.865,17.73,17.785,607806.0
2018-06-27,17.825,17.845,17.73,17.835,223663.0
2018-06-28,17.81,17.88,17.77,17.81,271801.0
2018-06-29,17.81,17.955,17.715,17.865,234330.0
2018-07-03,17.755,18.025,17.755,17.955,166670.0
2018-07-04,17.995,17.995,17.845,17.88,135368.0
2018-07-05,17.875,18.23,17.815,18.225,532608.0
2018-07-06,18.195,18.45,18.17,18.335,303968.0
2018-07-09,18.355,18.39,18.185,18.215,272066.0
2018-07-10,18.25,18.275,17.985,18.07,229998.0
2018-07-11,18.02,18.1,17.905,18.08,226047.0
2018-07-12,18.09,18.375,18.035,18.275,321836.0
2018-07-13,18.245,18.32,17.785,18.055,469243.0
2018-07-16,18.02,18.17,17.93,18.13,159659.0
2018-07-17,18.09,18.21,18.025,18.16,132458.0
2018-07-18,18.16,18.21,18.105,18.145,139791.0
2018-07-19,18.1,18.26,17.995,18.035,589907.0
2018-07-20,18.07,18.08,17.925,17.96,315379.0
2018-07-23,17.94,18.065,17.825,17.83,309690.0
2018-07-24,17.85,18.12,17.7,17.715,574613.0
2018-07-25,17.745,17.77,17.545,17.62,471000.0
2018-07-26,17.61,17.83,17.605,17.765,353863.0
2018-07-27,17.73,17.81,17.445,17.495,472665.0
2018-07-30,17.445,17.48,17.15,17.245,407161.0
2018-07-31,17.245,17.54,17.215,17.395,501666.0
2018-08-01,17.415,17.415,17.145,17.225,543855.0
2018-08-02,17.24,17.38,17.21,17.365,216217.0
2018-08-03,17.37,17.53,17.355,17.51,164821.0
2018-08-07,17.57,17.59,17.225,17.27,280886.0
2018-08-08,17.215,17.545,17.105,17.2,309009.0
2018-08-09,16.23,16.875,15.44,16.63,1013576.0
2018-08-10,16.625,16.755,16.465,16.64,400581.0
2018-08-13,16.5,16.71,16.435,16.45,304898.0
2018-08-14,16.45,16.51,16.375,16.455,332937.0
2018-08-15,16.405,16.64,16.265,16.53,475861.0
2018-08-16,16.535,16.615,16.47,16.535,183043.0
2018-08-17,16.565,16.69,16.515,16.615,194589.0
2018-08-20,16.655,16.71,16.615,16.64,157354.0
2018-08-21,16.67,16.72,16.545,16.575,257781.0
2018-08-22,16.615,16.675,16.535,16.605,223815.0
2018-08-23,16.605,16.645,16.515,16.53,223902.0
2018-08-24,16.5,16.535,16.405,16.45,137403.0
2018-08-27,16.495,16.66,16.37,16.37,173205.0
2018-08-28,16.385,16.47,16.18,16.21,308904.0
2018-08-29,16.2,16.29,16.135,16.21,285022.0
2018-08-30,16.2,16.265,16.155,16.165,360878.0
2018-08-31,16.185,16.2,16.0,16.04,282495.0
2018-09-04,15.985,16.015,15.855,15.9,364551.0
2018-09-05,15.855,15.985,15.795,15.86,888404.0
2018-09-06,15.93,16.15,15.915,16.01,523451.0
2018-09-07,16.03,16.22,16.03,16.155,392990.0
2018-09-10,16.15,16.165,16.015,16.14,483737.0
2018-09-11,16.5,16.995,16.495,16.81,806606.0
2018-09-12,16.885,16.885,16.68,16.84,229158.0
2018-09-13,16.875,16.89,16.715,16.76,232207.0
2018-09-14,16.765,16.89,16.56,16.625,124830.0
2018-09-17,16.625,16.67,16.545,16.62,157988.0
2018-09-18,16.64,16.78,16.635,16.73,180354.0
2018-09-19,16.75,16.775,16.56,16.655,258288.0
2018-09-20,16.58,16.64,16.155,16.215,614126.0
2018-09-21,16.23,16.47,16.165,16.355,330321.0
2018-09-24,16.39,16.415,16.2,16.25,303478.0
2018-09-25,16.26,16.32,16.085,16.095,255011.0
2018-09-26,16.115,16.14,15.875,15.995,312983.0
2018-09-27,16.025,16.09,15.92,16.03,454999.0
2018-09-28,16.055,16.12,15.97,16.015,269912.0
2018-10-01,16.09,16.155,15.845,15.845,257331.0
2018-10-02,15.87,16.085,15.83,16.025,322057.0
2018-10-03,16.01,16.09,15.885,16.03,280365.0
2018-10-04,16.01,16.015,15.505,15.59,340179.0
2018-10-05,15.565,15.625,15.47,15.56,325852.0
2018-10-09,15.515,15.575,15.24,15.27,304132.0
2018-10-10,15.27,15.28,14.96,15.03,359744.0
2018-10-11,14.93,15.015,14.775,14.85,433519.0
2018-10-12,14.91,15.16,14.85,15.145,440192.0
2018-10-15,15.16,15.24,15.02,15.21,229580.0
2018-10-16,15.22,15.62,15.08,15.44,351326.0
2018-10-17,15.425,15.535,15.34,15.53,481866.0
2018-10-18,15.535,15.59,15.19,15.19,384059.0
2018-10-19,15.265,15.58,15.22,15.41,311104.0
2018-10-22,15.52,15.535,15.345,15.45,670410.0
2018-10-23,15.295,15.495,15.285,15.465,221774.0
2018-10-24,15.485,15.545,15.295,15.48,381218.0
2018-10-25,15.5,15.675,15.365,15.425,351929.0
2018-10-26,15.455,15.545,15.285,15.41,232121.0
2018-10-29,15.465,15.575,15.04,15.065,322979.0
2018-10-30,15.095,15.145,14.9,14.915,372299.0
2018-10-31,14.985,15.11,14.865,15.02,575527.0
2018-11-01,15.04,15.25,15.015,15.08,180228.0
2018-11-02,15.055,15.065,14.77,14.82,265457.0
2018-11-05,14.835,15.215,14.82,15.145,431073.0
2018-11-06,15.145,15.3,15.145,15.28,316225.0
2018-11-07,15.355,16.125,15.25,15.985,816425.0
2018-11-08,16.135,16.31,15.675,15.69,392155.0
2018-11-09,15.695,15.875,15.56,15.66,391029.0
2018-11-12,15.715,15.955,15.665,15.82,285163.0
2018-11-13,15.82,15.99,15.745,15.805,207055.0
2018-11-14,15.85,15.93,15.665,15.76,201491.0
2018-11-15,15.8,15.805,15.525,15.575,171836.0
2018-11-16,15.665,15.77,15.56,15.76,244692.0
2018-11-19,15.71,15.86,15.695,15.73,297314.0
2018-11-20,15.74,15.77,15.6,15.69,235810.0
2018-11-21,15.73,16.26,15.725,16.25,492692.0
2018-11-22,16.23,16.265,16.06,16.265,225031.0
2018-11-23,16.245,16.305,16.135,16.295,203327.0
2018-11-26,16.35,16.385,15.97,16.245,430351.0
2018-11-27,16.22,16.385,16.215,16.34,391676.0
2018-11-28,16.33,16.66,16.24,16.62,353778.0
2018-11-29,16.6,16.705,16.535,16.63,187468.0
2018-11-30,16.59,16.69,16.37,16.645,307292.0
2018-12-03,16.72,16.89,16.48,16.89,446095.0
2018-12-04,16.84,17.16,16.75,16.995,555463.0
2018-12-05,16.97,17.235,16.77,17.115,244122.0
2018-12-06,17.115,17.115,16.74,17.01,376801.0
2018-12-07,16.98,17.1,16.95,17.01,238797.0
2018-12-10,17.0,17.045,16.785,16.97,371217.0
2018-12-11,17.045,17.24,16.95,17.145,329513.0
2018-12-12,17.205,17.235,16.935,17.01,319205.0
2018-12-13,17.04,17.3,16.845,17.28,298818.0
2018-12-14,17.24,17.25,16.89,16.96,236704.0
2018-12-17,16.855,16.995,16.57,16.63,309347.0
2018-12-18,16.555,16.65,16.48,16.65,358998.0
2018-12-19,16.63,16.665,16.325,16.36,327163.0
2018-12-20,16.37,16.475,15.945,15.975,405797.0
2018-12-21,16.04,16.155,15.905,15.905,351225.0
2018-12-24,15.715,15.875,15.495,15.69,233161.0
2018-12-27,15.765,16.08,15.605,15.98,369256.0
2018-12-28,16.055,16.34,15.965,16.25,305724.0
2018-12-31,16.335,16.445,16.2,16.245,159920.0
2019-01-02,16.215,16.485,16.155,16.455,272028.0
2019-01-03,16.425,16.49,16.28,16.385,277829.0
2019-01-04,16.4,16.5,16.315,16.46,206223.0
2019-01-07,16.515,16.68,16.46,16.665,245588.0
2019-01-08,16.695,16.825,16.565,16.79,295232.0
2019-01-09,16.82,17.005,16.655,16.96,335703.0
2019-01-10,16.955,17.14,16.865,17.12,369688.0
2019-01-11,17.14,17.21,16.96,17.155,404697.0
2019-01-14,17.15,17.15,16.74,16.88,563649.0
2019-01-15,16.865,16.915,16.795,16.9,575300.0
2019-01-16,16.9,17.08,16.88,17.08,588453.0
2019-01-17,17.08,17.275,17.015,17.03,630866.0
2019-01-18,17.105,17.21,16.81,17.17,535825.0
2019-01-21,17.185,17.215,16.99,17.155,127836.0
2019-01-22,17.215,17.435,17.185,17.41,379632.0
2019-01-23,17.42,17.485,17.275,17.45,423440.0
2019-01-24,17.455,17.545,17.32,17.38,559318.0
2019-01-25,17.455,17.62,17.35,17.56,385039.0
2019-01-28,17.585,17.695,17.47,17.645,308119.0
2019-01-29,17.665,17.8,17.53,17.785,348807.0
2019-01-30,17.84,17.995,17.785,17.845,478061.0
2019-01-31,17.875,18.125,17.785,17.945,492112.0
2019-02-01,17.965,18.16,17.905,18.145,782840.0
2019-02-04,18.175,18.475,18.125,18.46,500143.0
2019-02-05,18.515,18.68,18.38,18.65,478922.0
2019-02-06,18.61,18.785,18.53,18.695,473745.0
2019-02-07,18.795,18.875,18.59,18.86,576683.0
2019-02-08,18.795,18.95,18.605,18.64,388425.0
2019-02-11,18.695,18.795,18.44,18.49,442999.0
2019-02-12,18.415,18.545,18.365,18.4,494986.0
2019-02-13,17.665,18.415,17.635,18.295,635133.0
2019-02-14,18.26,18.37,18.17,18.34,472707.0
2019-02-15,18.355,18.505,18.22,18.25,707614.0
2019-02-19,18.265,18.34,18.205,18.305,370853.0
2019-02-20,18.305,18.46,18.26,18.365,701486.0
2019-02-21,18.365,18.46,18.22,18.32,780332.0
2019-02-22,18.235,18.325,17.935,18.17,651269.0
2019-02-25,18.22,18.46,18.17,18.335,454485.0
2019-02-26,18.325,18.605,18.325,18.43,517237.0
2019-02-27,18.585,18.855,18.43,18.815,546483.0
2019-02-28,18.83,18.945,18.77,18.83,418626.0
2019-03-01,18.875,18.885,18.675,18.71,223922.0
2019-03-04,18.725,18.87,18.545,18.87,386090.0
2019-03-05,18.87,18.945,18.65,18.665,209427.0
2019-03-06,18.705,18.945,18.68,18.785,348666.0
2019-03-07,18.84,19.29,18.815,19.14,663013.0
2019-03-08,19.09,19.2,19.05,19.155,275131.0
2019-03-11,19.09,19.375,19.09,19.2,315494.0
2019-03-12,19.225,19.42,19.135,19.325,455616.0
2019-03-13,19.34,19.445,19.3,19.435,626566.0
2019-03-14,19.445,19.58,19.415,19.43,442200.0
2019-03-15,19.48,19.785,19.36,19.77,754436.0
2019-03-18,19.745,19.77,19.375,19.43,452835.0
2019-03-19,17.36,17.665,17.285,17.63,4281073.0
2019-03-20,17.67,18.205,17.63,18.105,3355786.0
2019-03-21,18.105,18.275,17.97,18.09,1042946.0
2019-03-22,18.115,18.235,17.965,18.2,1162134.0
2019-03-25,18.19,18.265,17.92,18.155,697704.0
2019-03-26,18.185,18.26,18.09,18.19,801237.0
2019-03-27,18.19,18.295,18.13,18.215,573522.0
2019-03-28,18.19,18.205,17.985,17.985,585966.0
2019-03-29,18.015,18.07,17.87,17.885,753227.0
2019-04-01,17.885,17.985,17.605,17.62,879627.0
2019-04-02,17.62,17.78,17.575,17.75,762922.0
2019-04-03,17.715,17.73,17.585,17.65,612748.0
2019-04-04,17.635,17.675,17.54,17.65,616481.0
2019-04-05,17.66,17.765,17.575,17.715,1062341.0
2019-04-08,17.75,18.0,17.705,17.97,2330755.0
2019-04-09,17.98,18.04,17.835,17.925,616503.0
2019-04-10,17.995,18.19,17.925,18.13,869895.0
2019-04-11,18.115,18.23,18.055,18.105,929639.0
2019-04-12,18.105,18.185,18.075,18.15,439520.0
2019-04-15,18.19,18.19,18.0,18.03,586421.0
2019-04-16,18.055,18.15,17.97,18.025,663225.0
2019-04-17,18.025,18.06,17.79,17.835,747249.0
2019-04-18,17.84,18.1,17.835,18.045,533106.0
2019-04-22,18.07,18.205,18.03,18.085,478749.0
2019-04-23,18.06,18.205,18.055,18.145,405481.0
2019-04-24,18.15,18.185,17.97,18.025,752622.0
2019-04-25,18.0,18.06,17.965,18.015,359275.0
2019-04-26,18.04,18.175,17.995,18.1,479609.0
2019-04-29,18.13,18.19,18.04,18.1,421975.0
2019-04-30,18.06,18.215,18.04,18.13,355542.0
2019-05-01,18.17,18.26,18.075,18.1,390273.0
2019-05-02,18.075,18.135,18.0,18.085,633012.0
2019-05-03,18.1,18.22,18.06,18.135,353270.0
2019-05-06,18.115,18.185,18.055,18.135,416493.0
2019-05-07,18.13,18.29,18.075,18.29,888510.0
2019-05-08,18.305,18.455,18.185,18.35,680427.0
2019-05-09,18.535,19.065,18.42,18.64,1514906.0
2019-05-10,18.61,18.615,18.31,18.425,679123.0
2019-05-13,18.47,18.55,18.345,18.535,405868.0
2019-05-14,18.58,18.915,18.51,18.86,1062881.0
2019-05-15,18.905,19.195,18.875,19.035,764311.0
2019-05-16,19.05,19.21,19.02,19.075,630361.0
2019-05-17,19.075,19.345,19.045,19.295,406568.0
2019-05-21,19.325,19.395,19.09,19.09,534118.0
2019-05-22,19.135,19.31,19.08,19.095,652626.0
2019-05-23,19.105,19.195,19.005,19.045,874043.0
2019-05-24,19.065,19.155,18.89,18.93,597358.0
2019-05-27,18.92,19.19,18.915,19.18,421572.0
2019-05-28,19.18,19.18,19.03,19.09,536083.0
2019-05-29,19.06,19.165,18.905,18.995,403335.0
2019-05-30,19.02,19.205,18.905,18.95,345982.0
2019-05-31,18.95,19.09,18.89,19.075,350911.0
2019-06-03,19.105,19.255,19.06,19.195,384518.0
2019-06-04,19.21,19.28,19.12,19.18,578652.0
2019-06-05,19.22,19.395,19.145,19.205,693947.0
2019-06-06,19.22,19.225,19.18,19.195,667236.0
2019-06-07,19.225,19.32,19.175,19.205,535117.0
2019-06-10,19.22,19.325,19.125,19.145,327588.0
2019-06-11,19.165,19.4,18.98,19.11,474739.0
2019-06-12,19.145,19.29,19.12,19.125,331208.0
2019-06-13,19.18,19.29,19.02,19.06,280409.0
2019-06-14,19.095,19.175,18.995,19.015,294372.0
2019-06-17,19.075,19.205,18.835,18.98,571178.0
2019-06-18,19.105,19.325,19.035,19.095,639414.0
2019-06-19,19.06,19.57,19.03,19.5,949894.0
2019-06-20,19.525,19.585,19.38,19.55,367968.0
2019-06-21,19.55,19.74,19.21,19.365,1215819.0
2019-06-24,19.435,19.615,19.425,19.485,384816.0
2019-06-25,19.53,19.645,19.495,19.57,382219.0
2019-06-26,19.595,19.67,19.35,19.48,499090.0
2019-06-27,19.495,19.625,19.295,19.485,537697.0
2019-06-28,19.485,19.585,19.4,19.565,259554.0
2019-07-02,19.745,19.865,19.515,19.785,353490.0
2019-07-03,19.83,20.19,19.785,19.94,647488.0
2019-07-04,20.01,20.085,19.88,19.93,144822.0
2019-07-05,19.995,20.03,19.8,20.01,286664.0
2019-07-08,19.995,20.04,19.795,19.96,255420.0
2019-07-09,19.97,20.045,19.755,19.825,340653.0
2019-07-10,19.845,19.925,19.78,19.895,336390.0
2019-07-11,19.93,19.96,19.715,19.755,441092.0
2019-07-12,19.77,19.84,19.45,19.58,422065.0
2019-07-15,19.6,19.64,19.365,19.41,316821.0
2019-07-16,19.41,19.5,19.355,19.425,408486.0
2019-07-17,19.565,19.83,19.435,19.7,453371.0
2019-07-18,19.715,19.77,19.525,19.7,396776.0
2019-07-19,19.8,19.87,19.555,19.64,315461.0
2019-07-22,19.695,19.8,19.6,19.68,308267.0
2019-07-23,19.715,19.745,19.5,19.585,528384.0
2019-07-24,19.585,19.715,19.395,19.555,347549.0
2019-07-25,19.595,19.65,19.47,19.535,270347.0
2019-07-26,19.535,19.73,19.525,19.665,300751.0
2019-07-29,19.715,19.795,19.585,19.695,344316.0
2019-07-30,19.71,19.8,19.625,19.71,304084.0
2019-07-31,19.71,19.75,19.315,19.345,692797.0
2019-08-01,19.43,19.7,19.37,19.58,332135.0
2019-08-02,19.625,19.74,19.48,19.625,233721.0
2019-08-06,19.585,19.665,19.365,19.545,492072.0
2019-08-07,19.615,19.74,19.465,19.63,334857.0
2019-08-08,19.415,19.785,19.085,19.7,632830.0
2019-08-09,19.765,19.815,19.61,19.73,425139.0
2019-08-12,19.67,19.765,19.395,19.47,582215.0
2019-08-13,19.545,19.68,19.385,19.625,533039.0
2019-08-14,19.58,19.625,19.325,19.415,493373.0
2019-08-15,19.34,19.625,19.34,19.555,399897.0
2019-08-16,19.61,19.68,19.53,19.64,316651.0
2019-08-19,19.6,19.665,19.48,19.51,529360.0
2019-08-20,19.555,19.625,19.445,19.485,576739.0
2019-08-21,19.47,19.6,19.415,19.58,389430.0
2019-08-22,19.565,19.585,19.41,19.525,276188.0
2019-08-23,19.51,19.63,19.315,19.37,318254.0
2019-08-26,19.38,19.485,19.34,19.44,281089.0
2019-08-27,19.425,19.64,19.425,19.58,418243.0
2019-08-28,19.55,19.58,19.43,19.495,511012.0
2019-08-29,19.515,19.585,19.385,19.48,485435.0
2019-08-30,19.445,19.615,19.415,19.525,389313.0
2019-09-03,19.485,19.665,19.395,19.57,525168.0
2019-09-04,19.58,20.025,19.58,19.99,692271.0
2019-09-05,19.88,19.995,19.635,19.695,313999.0
2019-09-06,19.72,19.765,19.385,19.43,502924.0
2019-09-09,19.4,19.465,19.24,19.425,524446.0
2019-09-10,18.745,18.85,18.62,18.69,1407020.0
2019-09-11,18.705,18.705,18.475,18.495,975262.0
2019-09-12,18.55,18.715,18.535,18.66,1288255.0
2019-09-13,18.635,18.75,18.575,18.735,865387.0
2019-09-16,18.75,18.75,18.635,18.72,430542.0
2019-09-17,18.745,18.885,18.72,18.75,1121008.0
2019-09-18,18.78,18.92,18.745,18.83,1230859.0
2019-09-19,18.885,19.285,18.835,19.205,1471867.0
2019-09-20,19.33,19.36,19.17,19.345,873064.0
2019-09-23,19.345,19.615,19.33,19.555,925227.0
2019-09-24,19.6,19.805,19.565,19.725,758318.0
2019-09-25,19.725,19.75,19.37,19.665,745482.0
2019-09-26,19.7,19.805,19.585,19.68,529728.0
2019-09-27,19.68,19.71,19.54,19.61,359418.0
2019-09-30,19.63,19.795,19.6,19.735,469755.0
2019-10-01,19.735,19.735,19.54,19.685,598624.0
2019-10-02,19.7,19.8,19.525,19.78,765444.0
2019-10-03,19.82,20.015,19.77,19.96,645704.0
2019-10-04,19.995,20.315,19.985,20.275,719392.0
2019-10-07,20.325,20.44,20.145,20.385,527746.0
2019-10-08,20.415,20.62,20.22,20.55,804597.0
2019-10-09,20.61,20.625,20.395,20.465,474435.0
2019-10-10,20.51,20.585,20.275,20.555,630250.0
2019-10-11,20.57,20.58,20.205,20.23,517467.0
2019-10-15,20.275,20.31,19.925,20.02,612581.0
2019-10-16,20.075,20.09,19.945,20.075,469328.0
2019-10-17,20.06,20.13,20.02,20.06,256890.0
2019-10-18,20.09,20.17,20.015,20.105,380536.0
2019-10-21,20.115,20.19,20.06,20.105,363927.0
2019-10-22,20.12,20.22,20.065,20.13,478276.0
2019-10-23,20.135,20.245,20.03,20.24,627569.0
2019-10-24,20.22,20.315,20.2,20.285,376269.0
2019-10-25,20.285,20.355,20.19,20.22,766227.0
2019-10-28,20.29,20.33,20.155,20.23,581559.0
2019-10-29,20.24,20.38,20.185,20.215,1338288.0
2019-10-30,20.26,20.31,20.1,20.115,457959.0
2019-10-31,20.135,20.55,20.12,20.495,530309.0
2019-11-01,20.55,20.62,20.295,20.395,352427.0
2019-11-04,20.44,20.48,19.94,20.03,490506.0
2019-11-05,20.03,20.2,19.92,20.19,500107.0
2019-11-06,20.255,20.485,20.225,20.45,340037.0
2019-11-07,20.54,20.965,20.455,20.965,637126.0
2019-11-08,20.98,21.08,20.575,20.645,479101.0
2019-11-11,20.73,20.79,20.59,20.62,334821.0
2019-11-12,20.605,20.815,20.58,20.7,994115.0
2019-11-13,20.825,20.855,20.73,20.825,754915.0
2019-11-14,20.94,21.345,20.885,21.28,476551.0
2019-11-15,21.32,21.36,21.105,21.125,384712.0
2019-11-18,21.16,21.495,21.135,21.39,293281.0
2019-11-19,21.39,21.475,21.305,21.36,388033.0
2019-11-20,21.36,21.53,21.35,21.51,270445.0
2019-11-21,21.555,21.78,21.53,21.775,456214.0
2019-11-22,21.81,21.875,21.69,21.725,363889.0
2019-11-25,21.765,21.805,21.61,21.74,391707.0
2019-11-26,21.72,21.795,21.35,21.39,570244.0
2019-11-27,21.445,21.51,21.33,21.37,408184.0
2019-11-28,21.48,21.55,21.35,21.51,216526.0
2019-11-29,21.55,21.665,21.405,21.525,236172.0
2019-12-02,21.53,21.625,21.415,21.61,334695.0
2019-12-03,21.58,21.705,21.57,21.635,225958.0
2019-12-04,21.635,21.72,21.51,21.65,254501.0
2019-12-05,21.68,21.87,21.565,21.86,577137.0
2019-12-06,21.875,21.925,21.765,21.835,368013.0
2019-12-09,21.835,21.9,21.745,21.9,412450.0
2019-12-10,21.87,22.0,21.765,21.82,314121.0
2019-12-11,21.89,21.89,21.585,21.665,448723.0
2019-12-12,21.68,21.705,21.4,21.555,440978.0
2019-12-13,21.555,21.635,21.37,21.415,468049.0
2019-12-16,21.415,21.51,21.345,21.375,473671.0
2019-12-17,21.43,21.515,21.385,21.46,465709.0
2019-12-18,21.46,21.495,21.095,21.335,390951.0
2019-12-19,21.275,21.375,21.135,21.33,345389.0
2019-12-20,21.315,21.565,21.26,21.46,485484.0
2019-12-23,21.47,21.555,21.415,21.485,210322.0
2019-12-24,21.47,21.565,21.385,21.48,143837.0
2019-12-27,21.515,21.625,21.47,21.58,170659.0
2019-12-30,21.525,21.595,21.1,21.53,129600.0
2019-12-31,21.455,21.525,21.255,21.35,140095.0
2020-01-02,21.39,21.485,21.07,21.22,257371.0
2020-01-03,21.2,21.355,21.14,21.195,183762.0
2020-01-06,21.055,21.24,20.985,21.14,314595.0
2020-01-07,21.14,21.295,21.075,21.265,406547.0
2020-01-08,21.295,21.305,21.055,21.075,343039.0
2020-01-09,21.085,21.255,21.055,21.17,250927.0
2020-01-10,21.195,21.415,21.185,21.31,372016.0
2020-01-13,21.4,21.53,21.35,21.515,371790.0
2020-01-14,21.485,21.73,21.4,21.695,523189.0
2020-01-15,21.785,22.145,21.785,21.98,715307.0
2020-01-16,22.02,22.435,21.985,22.205,732258.0
2020-01-17,22.27,22.435,22.145,22.26,660050.0
2020-01-20,22.295,22.48,22.26,22.26,235608.0
2020-01-21,22.315,22.645,22.28,22.575,636440.0
2020-01-22,22.645,22.875,22.61,22.79,619770.0
2020-01-23,22.88,23.0,22.765,22.86,351855.0
2020-01-24,22.9,23.19,22.845,23.14,682835.0
2020-01-27,22.93,23.465,22.93,23.37,579384.0
2020-01-28,23.385,23.45,23.195,23.43,708243.0
2020-01-29,23.395,23.605,23.3,23.385,943301.0
2020-01-30,23.345,23.59,23.335,23.47,393014.0
2020-01-31,23.47,23.655,23.43,23.465,562793.0
2020-02-03,23.455,23.715,23.43,23.595,476611.0
2020-02-04,23.56,23.66,23.41,23.595,531977.0
2020-02-05,23.595,23.67,23.485,23.54,626807.0
2020-02-06,23.535,23.99,23.51,23.975,655475.0
2020-02-07,24.0,24.22,23.88,23.92,468785.0
2020-02-10,23.91,24.32,23.905,24.195,557710.0
2020-02-11,24.22,24.47,24.19,24.37,483156.0
2020-02-12,24.345,24.635,24.245,24.62,585952.0
2020-02-13,24.62,24.73,24.505,24.59,442341.0
2020-02-14,24.645,24.89,24.615,24.85,522975.0
2020-02-18,24.895,25.49,24.89,25.33,903812.0
2020-02-19,25.33,25.44,25.18,25.29,635679.0
2020-02-20,25.245,25.36,25.205,25.3,822888.0
2020-02-21,25.265,25.55,25.245,25.36,652812.0
2020-02-24,25.205,25.765,25.165,25.66,909666.0
2020-02-25,25.635,26.12,25.55,25.82,1337398.0
2020-02-26,25.05,25.34,24.165,24.71,2200940.0
2020-02-27,24.14,24.615,23.355,24.28,1015061.0
2020-02-28,23.705,23.71,22.495,23.58,1884444.0
2020-03-02,23.635,24.9,23.585,24.785,1591128.0
2020-03-03,25.03,25.735,24.905,25.125,1641921.0
2020-03-04,25.355,26.035,25.285,26.035,845820.0
2020-03-05,25.735,25.935,25.365,25.695,853552.0
2020-03-06,24.96,25.355,24.795,25.22,817114.0
2020-03-09,22.165,24.165,21.885,23.245,1428065.0
2020-03-10,23.885,24.1,23.04,23.58,1516319.0
2020-03-11,23.16,23.315,22.095,22.45,1363324.0
2020-03-12,19.84,20.64,18.3,19.405,1468817.0
2020-03-13,20.575,21.24,19.525,21.24,2143171.0
2020-03-16,19.31,20.775,18.59,19.175,1441920.0
2020-03-17,19.16,20.875,18.855,20.75,1370391.0
2020-03-18,19.91,20.29,17.785,18.885,1396269.0
2020-03-19,18.89,19.155,17.39,19.02,890393.0
2020-03-20,19.175,20.06,18.46,18.71,994655.0
2020-03-23,18.46,18.48,16.205,16.33,1036879.0
2020-03-24,17.255,18.3,16.88,18.07,1000752.0
2020-03-25,18.205,21.73,18.095,21.01,1321641.0
2020-03-26,20.94,22.7,20.86,21.72,855140.0
2020-03-27,20.805,21.765,20.215,21.115,589978.0
2020-03-30,21.065,21.4,20.425,21.31,465001.0
2020-03-31,21.365,22.715,21.185,22.28,689370.0
2020-04-01,21.71,22.205,21.115,21.92,961393.0
2020-04-02,22.05,22.53,21.73,22.01,691510.0
2020-04-03,22.05,22.255,21.2,21.48,794604.0
2020-04-06,21.985,23.23,21.875,23.15,708084.0
2020-04-07,23.73,24.285,22.605,22.62,711899.0
2020-04-08,22.375,22.97,22.375,22.685,788011.0
2020-04-09,23.025,23.395,22.605,22.88,687130.0
2020-04-13,23.0,23.11,22.455,22.725,641908.0
2020-04-14,23.095,23.54,22.81,23.395,569658.0
2020-04-15,23.055,23.46,22.74,22.795,558384.0
2020-04-16,23.04,23.32,22.54,22.905,563107.0
2020-04-17,23.39,23.39,22.675,23.125,1250263.0
2020-04-20,22.34,23.3,22.34,23.26,653857.0
2020-04-21,22.81,23.34,22.405,22.665,602811.0
2020-04-22,22.945,23.35,22.685,23.125,529507.0
2020-04-23,23.0,23.165,22.665,23.025,454465.0
2020-04-24,23.05,23.2,22.81,23.145,316690.0
2020-04-27,23.15,24.255,23.15,24.205,637202.0
2020-04-28,24.375,24.675,24.045,24.355,491323.0
2020-04-29,24.53,24.795,24.095,24.235,686860.0
2020-04-30,24.1,24.1,23.42,23.77,647261.0
2020-05-01,23.315,23.795,23.225,23.48,379942.0
2020-05-04,23.275,24.015,23.22,23.945,487437.0
2020-05-05,24.19,24.515,23.985,24.435,497345.0
2020-05-06,24.585,24.665,24.235,24.51,389496.0
2020-05-07,24.635,24.74,24.31,24.38,470089.0
2020-05-08,24.53,24.7,24.325,24.66,320046.0
2020-05-11,24.685,24.905,24.5,24.86,357175.0
2020-05-12,25.055,25.175,24.435,24.475,399346.0
2020-05-13,24.39,24.43,23.195,23.275,972978.0
2020-05-14,23.44,24.795,23.435,24.235,1054424.0
2020-05-15,24.195,24.355,23.885,24.08,435606.0
2020-05-19,24.34,24.825,24.06,24.285,765531.0
2020-05-20,24.5,24.58,23.555,23.61,574512.0
2020-05-21,23.52,24.08,23.48,23.595,497548.0
2020-05-22,23.71,24.08,23.555,24.055,306213.0
2020-05-25,24.175,24.43,24.095,24.235,217994.0
2020-05-26,24.31,24.625,24.125,24.23,559485.0
2020-05-27,24.27,24.47,23.63,23.965,446529.0
2020-05-28,24.27,25.18,23.975,24.955,534602.0
2020-05-29,25.015,25.46,24.98,25.42,582676.0
2020-06-01,25.315,25.745,25.03,25.13,718278.0
2020-06-02,25.205,25.7,24.98,25.665,641613.0
2020-06-03,25.705,26.345,25.445,26.305,742714.0
2020-06-04,26.305,26.56,25.955,26.545,525738.0
2020-06-05,26.89,26.92,26.395,26.61,523839.0
2020-06-08,26.68,26.76,26.28,26.61,405470.0
2020-06-09,26.42,26.585,26.21,26.385,325506.0
2020-06-10,26.36,26.425,25.665,26.04,415280.0
2020-06-11,25.635,25.7,24.955,25.06,580025.0
2020-06-12,25.53,25.825,25.045,25.355,530939.0
2020-06-15,24.915,26.225,24.82,26.075,423605.0
2020-06-16,26.345,26.675,25.74,25.945,380508.0
2020-06-17,26.01,26.1,25.675,25.98,240776.0
2020-06-18,25.795,26.33,25.78,26.225,268794.0
2020-06-19,26.345,26.64,25.605,25.81,660103.0
2020-06-22,25.7,26.32,25.595,25.955,433007.0
2020-06-23,26.22,26.28,25.37,25.825,363164.0
2020-06-24,25.635,26.1,25.555,25.925,502343.0
2020-06-25,26.17,26.945,25.945,26.825,782609.0
2020-06-26,26.825,26.93,26.115,26.22,367856.0
2020-06-29,26.3,26.945,25.995,26.765,585043.0
2020-06-30,26.785,27.525,26.73,27.21,607438.0
2020-07-02,27.025,27.505,27.025,27.475,355235.0
2020-07-03,27.395,27.53,27.18,27.49,99388.0
2020-07-06,27.595,27.765,27.22,27.555,331635.0
2020-07-07,27.425,27.78,27.275,27.595,225507.0
2020-07-08,27.685,28.23,27.595,27.995,514731.0
2020-07-09,28.07,28.14,27.195,27.385,545965.0
2020-07-10,27.395,27.82,27.305,27.525,495652.0
2020-07-13,27.82,28.34,27.445,27.82,499416.0
2020-07-14,27.675,28.14,27.625,28.005,488865.0
2020-07-15,28.15,28.59,27.87,28.38,558979.0
2020-07-16,28.07,28.51,28.03,28.315,427037.0
2020-07-17,28.275,29.015,28.275,28.885,418967.0
2020-07-20,28.925,29.395,28.74,29.275,504218.0
2020-07-21,29.435,29.46,28.98,29.155,429692.0
2020-07-22,29.135,29.165,28.525,28.955,580469.0
2020-07-23,28.99,29.215,28.695,28.885,370278.0
2020-07-24,28.755,28.91,28.565,28.86,251536.0
2020-07-27,28.815,28.955,28.42,28.765,308325.0
2020-07-28,28.71,28.775,28.49,28.735,339129.0
2020-07-29,28.74,28.855,28.275,28.74,565744.0
2020-07-30,28.49,29.15,28.435,29.1,287471.0
2020-07-31,29.22,29.57,28.955,29.47,496327.0
2020-08-04,29.625,30.12,29.61,29.995,597195.0
2020-08-05,30.105,30.105,29.325,29.69,391764.0
2020-08-06,29.84,29.97,29.52,29.915,256142.0
2020-08-07,29.785,30.3,29.75,30.0,219327.0
2020-08-10,30.1,30.195,29.63,30.14,375402.0
2020-08-11,29.995,30.125,29.28,29.615,424493.0
2020-08-12,29.68,29.795,29.4,29.51,316451.0
2020-08-13,29.27,29.775,29.18,29.655,514910.0
2020-08-14,29.65,29.65,28.935,29.085,358791.0
2020-08-17,29.265,29.425,29.16,29.23,271460.0
2020-08-18,29.31,29.535,29.2,29.4,250646.0
2020-08-19,29.31,29.43,28.975,29.32,514460.0
2020-08-20,28.98,29.415,28.955,29.205,315460.0
2020-08-21,29.11,29.75,28.975,29.73,317268.0
2020-08-24,29.81,29.995,29.585,29.855,757413.0
2020-08-25,29.855,29.935,29.61,29.92,394809.0
2020-08-26,29.84,30.21,29.73,30.185,364447.0
2020-08-27,30.235,30.445,29.67,30.015,415090.0
2020-08-28,30.155,30.155,29.76,29.815,258390.0
2020-08-31,29.785,29.985,29.295,29.415,444900.0
2020-09-01,29.38,29.655,29.125,29.605,413264.0
2020-09-02,29.575,30.06,29.405,29.89,321237.0
2020-09-03,29.83,30.015,29.15,29.39,365050.0
2020-09-04,29.375,29.445,28.655,28.955,432070.0
2020-09-08,28.795,29.17,28.545,28.965,520328.0
2020-09-09,29.14,29.615,28.985,29.46,473266.0
2020-09-10,29.56,29.565,28.55,28.665,729647.0
2020-09-11,28.785,29.035,28.455,28.715,538358.0
2020-09-14,28.85,28.915,28.465,28.695,448221.0
2020-09-15,28.89,30.87,28.745,30.195,1473749.0
2020-09-16,30.515,30.68,30.18,30.305,704855.0
2020-09-17,30.16,30.54,29.995,30.5,420829.0
2020-09-18,30.55,30.975,30.405,30.945,477062.0
2020-09-21,30.845,31.765,30.45,31.33,933199.0
2020-09-22,31.465,32.33,31.4,31.65,731296.0
2020-09-23,31.69,31.92,31.185,31.36,575618.0
2020-09-24,31.16,31.37,30.74,31.05,373073.0
2020-09-25,30.78,32.12,30.78,31.965,462830.0
2020-09-28,32.055,32.17,31.62,31.82,581569.0
2020-09-29,32.085,32.935,32.005,32.87,916761.0
2020-09-30,32.895,32.91,32.28,32.515,753608.0
2020-10-01,32.66,33.03,32.5,32.805,714605.0
2020-10-02,32.595,33.07,32.49,32.925,518181.0
2020-10-05,33.07,33.365,32.78,33.315,521492.0
2020-10-06,33.485,33.615,33.01,33.485,465914.0
2020-10-07,33.62,34.0,33.45,33.815,387510.0
2020-10-08,33.985,34.13,33.395,33.66,535478.0
2020-10-09,33.68,34.14,33.515,34.12,436356.0
2020-10-13,34.3,35.105,34.12,34.37,602901.0
2020-10-14,34.71,34.71,34.05,34.43,410274.0
2020-10-15,34.315,35.43,34.245,35.18,601753.0
2020-10-16,35.315,36.375,35.275,36.065,1013849.0
2020-10-19,36.325,36.325,35.01,35.205,884613.0
2020-10-20,35.22,35.27,34.775,34.975,517199.0
2020-10-21,34.87,35.375,34.765,35.25,461073.0
2020-10-22,35.39,35.39,34.64,34.81,506920.0
2020-10-23,34.79,35.025,34.2,34.605,475041.0
2020-10-26,34.355,34.58,34.22,34.485,555491.0
2020-10-27,34.59,35.01,34.47,34.945,430763.0
2020-10-28,34.81,35.07,34.22,34.25,722832.0
2020-10-29,34.43,34.905,34.34,34.815,527367.0
2020-10-30,34.6,34.955,34.305,34.865,355480.0
2020-11-02,34.865,35.365,34.6,35.28,482923.0
2020-11-03,35.44,36.005,35.26,35.375,460159.0
2020-11-04,35.44,36.025,34.86,35.14,700885.0
2020-11-05,35.675,36.045,35.32,35.56,798683.0
2020-11-06,35.92,36.225,35.535,36.185,457145.0
2020-11-09,36.765,37.145,35.635,35.685,1022304.0
2020-11-10,35.725,36.33,34.865,35.045,1009220.0
2020-11-11,35.06,36.12,33.125,35.14,1538333.0
2020-11-12,35.56,35.56,34.89,35.49,746628.0
2020-11-13,35.515,35.58,34.5,34.68,674219.0
2020-11-16,34.69,34.795,33.58,33.74,972767.0
2020-11-17,33.69,33.91,33.225,33.635,729124.0
2020-11-18,33.645,33.91,33.08,33.175,796316.0
2020-11-19,33.33,33.62,32.9,33.24,739491.0
2020-11-20,33.48,34.88,33.415,34.525,843436.0
2020-11-23,34.64,35.005,34.365,34.42,856986.0
2020-11-24,34.72,34.94,34.325,34.42,1010052.0
2020-11-25,34.8,35.925,34.645,35.48,1410053.0
2020-11-26,35.805,36.775,35.42,36.605,706271.0
2020-11-27,36.955,37.895,36.785,37.555,1732879.0
2020-11-30,38.405,38.615,35.995,36.095,3140908.0
2020-12-01,38.115,38.115,36.005,36.595,1296784.0
2020-12-02,36.85,36.85,35.39,35.575,1004861.0
2020-12-03,35.77,36.25,35.625,35.745,906268.0
2020-12-04,35.91,35.94,35.355,35.64,635646.0
2020-12-07,35.885,35.98,35.395,35.95,510760.0
2020-12-08,36.085,36.28,35.74,36.145,653841.0
2020-12-09,36.275,36.275,35.115,35.39,675002.0
2020-12-10,35.3,35.505,34.99,35.47,436112.0
2020-12-11,35.48,35.865,35.145,35.805,380333.0
2020-12-14,36.005,36.475,35.76,36.275,507409.0
2020-12-15,36.41,36.685,36.06,36.395,734661.0
2020-12-16,34.625,35.875,34.155,34.795,2539837.0
2020-12-17,34.78,35.3,34.71,35.105,854683.0
2020-12-18,35.275,35.33,34.68,34.82,1050837.0
2020-12-21,34.665,35.155,34.39,35.08,631805.0
2020-12-22,35.12,35.86,34.935,35.72,750567.0
2020-12-23,35.795,36.305,35.445,36.04,410686.0
2020-12-24,36.165,36.605,36.085,36.34,301479.0
2020-12-29,36.615,37.14,36.54,36.72,738441.0
2020-12-30,36.9,37.23,36.8,37.05,412979.0
2020-12-31,37.14,37.265,36.85,37.115,224106.0
2021-01-04,37.27,37.55,36.53,36.92,394541.0
2021-01-05,37.06,37.27,36.645,37.085,418014.0
2021-01-06,37.465,38.76,37.42,38.035,834594.0
2021-01-07,38.93,39.695,38.565,39.15,782770.0
2021-01-08,40.215,41.45,39.5,41.285,1472025.0
2021-01-11,40.915,41.305,39.905,39.97,615027.0
2021-01-12,40.37,40.605,39.18,39.27,791553.0
2021-01-13,38.71,39.23,38.27,38.36,944973.0
2021-01-14,38.72,38.72,37.55,38.19,721007.0
2021-01-15,38.215,38.22,37.4,37.83,440214.0
2021-01-18,37.85,38.1,37.725,37.915,190188.0
2021-01-19,38.27,38.695,37.83,38.23,385715.0
2021-01-20,39.1,39.36,38.485,39.22,425201.0
2021-01-21,39.7,40.18,39.45,40.02,412929.0
2021-01-22,40.06,40.54,39.7,40.425,510243.0
2021-01-25,40.63,40.855,39.595,39.84,519264.0
2021-01-26,39.825,40.075,39.525,39.695,393626.0
2021-01-27,39.745,39.745,38.515,38.735,754489.0
2021-01-28,38.84,39.01,38.02,38.025,628017.0
2021-01-29,38.205,39.86,37.67,38.155,883815.0
2021-02-01,38.49,39.075,38.28,38.37,727993.0
2021-02-02,38.81,39.4,38.325,39.06,805411.0
2021-02-03,39.485,39.685,38.79,39.62,609512.0
2021-02-04,39.77,40.46,39.38,39.84,579542.0
2021-02-05,40.52,41.905,40.315,41.415,1010591.0
2021-02-08,41.675,41.675,40.39,40.96,582329.0
2021-02-09,41.44,41.44,40.105,40.37,417919.0
2021-02-10,40.655,40.655,39.5,40.15,659104.0
2021-02-11,40.21,40.46,39.905,40.29,493497.0
2021-02-12,40.56,40.56,39.68,40.085,365806.0
2021-02-16,40.64,40.875,39.955,40.005,414368.0
2021-02-17,39.965,40.17,39.5,39.68,364217.0
2021-02-18,39.645,39.86,39.305,39.55,292735.0
2021-02-19,39.885,39.885,39.295,39.425,290812.0
2021-02-22,39.255,39.42,38.35,38.48,690762.0
2021-02-23,37.455,37.455,35.435,36.61,1154091.0
2021-02-24,36.97,36.97,33.875,35.23,2357239.0
2021-02-25,35.1,35.355,33.925,34.62,1490537.0
2021-02-26,34.76,35.01,34.1,34.49,738179.0
2021-03-01,35.2,35.365,34.53,34.655,739196.0
2021-03-02,34.75,36.09,34.7,35.63,1121847.0
2021-03-03,35.615,35.795,34.425,34.685,731988.0
2021-03-04,34.58,35.255,34.26,34.725,792546.0
2021-03-05,35.055,35.055,33.855,34.26,880663.0
2021-03-08,33.885,34.79,33.72,34.105,978788.0
2021-03-09,34.62,35.77,34.45,35.705,761129.0
2021-03-10,35.705,35.72,35.055,35.1,696698.0
2021-03-11,35.435,35.745,35.24,35.535,612474.0
2021-03-12,35.535,35.965,35.03,35.86,568503.0
2021-03-15,36.055,36.735,35.785,36.57,573012.0
2021-03-16,36.71,37.23,36.13,36.245,856520.0
2021-03-17,36.08,36.12,35.19,35.895,681702.0
2021-03-18,35.78,35.895,34.71,34.83,697334.0
2021-03-19,34.7,35.575,34.655,35.06,849603.0
2021-03-22,35.28,36.71,35.21,36.285,901146.0
2021-03-23,36.335,36.635,35.885,35.935,478222.0
2021-03-24,35.92,36.375,35.15,35.69,624803.0
2021-03-25,36.09,36.585,35.82,36.365,879578.0
2021-03-26,36.465,37.135,36.185,36.83,717477.0
2021-03-29,36.89,37.055,36.47,36.825,429121.0
2021-03-30,36.62,36.915,36.405,36.675,418862.0
2021-03-31,36.855,37.44,36.47,37.265,506477.0
2021-04-01,37.545,37.625,36.945,37.185,473637.0
2021-04-05,37.46,37.73,36.57,36.65,1121323.0
2021-04-06,36.65,37.545,36.455,37.315,928932.0
2021-04-07,37.42,37.585,37.005,37.43,497010.0
2021-04-08,37.505,38.38,37.455,38.01,837686.0
2021-04-09,38.125,38.28,37.575,38.16,581435.0
2021-04-12,38.125,38.715,37.805,38.06,695894.0
2021-04-13,38.115,38.585,38.035,38.51,1011681.0
2021-04-14,38.535,38.69,37.955,38.01,710460.0
2021-04-15,35.67,35.89,35.54,35.745,3854019.0
2021-04-16,35.835,35.95,35.655,35.66,1907533.0
2021-04-19,35.67,35.825,35.245,35.66,1143754.0
2021-04-20,35.745,35.875,35.385,35.76,1302405.0
2021-04-21,35.835,36.0,35.55,35.89,1928767.0
2021-04-22,36.0,36.16,35.76,35.775,1455094.0
2021-04-23,36.0,36.16,35.835,36.095,1162621.0
2021-04-26,36.12,36.16,35.025,35.82,1262710.0
2021-04-27,35.795,35.925,35.26,35.595,710269.0
2021-04-28,35.63,35.935,35.26,35.685,693368.0
2021-04-29,35.68,35.89,34.81,34.935,1007106.0
2021-04-30,34.825,35.155,34.62,34.72,563021.0
2021-05-03,34.84,34.99,33.965,34.045,760553.0
2021-05-04,33.955,33.975,33.475,33.685,798427.0
2021-05-05,34.02,34.02,32.9,33.095,963300.0
2021-05-06,33.04,33.275,32.185,32.43,1012164.0
2021-05-07,32.565,32.85,32.08,32.175,1069478.0
2021-05-10,32.225,32.39,31.86,32.085,953757.0
2021-05-11,31.86,31.865,31.22,31.63,925022.0
2021-05-12,31.405,31.54,30.825,31.02,798305.0
2021-05-13,30.97,31.57,30.545,31.06,1357864.0
2021-05-14,31.21,32.185,30.89,31.455,1066790.0
2021-05-17,31.465,31.72,30.98,31.43,514692.0
2021-05-18,31.425,32.655,31.405,32.405,908445.0
2021-05-19,32.11,32.835,31.905,32.775,841374.0
2021-05-20,33.045,33.415,32.745,32.77,743605.0
2021-05-21,32.835,33.195,32.67,32.79,490382.0
2021-05-25,33.275,33.315,32.54,32.9,463687.0
2021-05-26,32.885,33.25,32.685,32.9,404659.0
2021-05-27,32.96,33.93,32.93,33.915,937424.0
2021-05-28,34.0,34.18,33.185,33.225,809928.0
2021-05-31,33.7,33.725,33.265,33.365,260303.0
2021-06-01,33.66,33.8,32.96,33.075,672056.0
2021-06-02,33.075,33.225,32.92,33.21,400678.0
2021-06-03,33.075,33.35,32.985,33.185,406984.0
2021-06-04,33.415,33.48,33.17,33.47,363938.0
2021-06-07,33.53,33.655,33.39,33.48,258158.0
2021-06-08,33.76,33.94,33.38,33.47,481978.0
2021-06-09,33.695,33.885,33.515,33.7,365141.0
2021-06-10,33.725,34.155,33.695,34.065,443925.0
2021-06-11,34.195,34.31,34.03,34.055,391485.0
2021-06-14,34.415,34.68,34.245,34.4,640690.0
2021-06-15,34.605,34.805,34.155,34.22,536185.0
2021-06-16,34.4,35.05,34.285,34.3,519873.0
2021-06-17,34.335,34.59,33.77,34.425,549281.0
2021-06-18,34.45,34.655,34.235,34.36,516417.0
2021-06-21,34.575,34.58,34.12,34.3,346233.0
2021-06-22,34.435,34.515,33.91,34.21,557552.0
2021-06-23,34.195,34.23,33.815,34.07,503738.0
2021-06-24,34.065,34.17,33.49,33.7,639448.0
2021-06-25,33.75,34.385,33.7,34.04,486324.0
2021-06-28,34.16,34.815,34.135,34.4,622014.0
2021-06-29,34.485,34.98,34.485,34.82,435257.0
2021-06-30,34.885,34.91,34.385,34.845,679064.0
2021-07-02,34.91,35.47,34.855,35.19,559408.0
2021-07-05,35.28,35.38,35.1,35.2,202769.0
2021-07-06,35.405,35.555,35.16,35.39,294656.0
2021-07-07,35.455,35.725,35.305,35.605,433921.0
2021-07-08,35.495,35.57,35.135,35.4,376551.0
2021-07-09,35.35,35.47,35.2,35.325,242445.0
2021-07-12,35.43,35.43,35.07,35.19,377433.0
2021-07-13,35.11,35.48,34.955,35.305,382206.0
2021-07-14,35.275,35.42,34.665,35.14,426088.0
2021-07-15,35.175,35.185,34.83,35.095,255822.0
2021-07-16,35.225,35.69,35.025,35.49,486689.0
2021-07-19,35.225,35.375,34.86,35.33,611436.0
2021-07-20,35.44,35.705,35.3,35.63,385373.0
2021-07-21,35.595,35.89,35.585,35.645,253556.0
2021-07-22,35.645,35.965,35.565,35.835,356256.0
2021-07-23,35.825,36.155,35.685,35.735,527844.0
2021-07-26,35.925,35.935,35.265,35.68,464325.0
2021-07-27,35.76,35.76,35.42,35.735,296854.0
2021-07-28,35.735,36.13,35.595,35.865,242012.0
2021-07-29,35.845,36.01,35.75,35.85,199509.0
2021-07-30,35.925,36.23,35.81,36.155,546060.0
2021-08-03,36.33,36.435,35.81,35.965,379713.0
2021-08-04,36.01,36.08,35.495,35.76,227510.0
2021-08-05,35.735,35.915,35.695,35.845,281209.0
2021-08-06,35.845,36.055,35.355,35.43,372957.0
2021-08-09,35.495,35.595,35.205,35.34,401363.0
2021-08-10,35.345,35.485,34.695,34.71,572679.0
2021-08-11,34.735,35.025,34.645,34.77,443943.0
2021-08-12,33.225,33.495,31.845,32.78,2047555.0
2021-08-13,32.73,33.25,32.34,33.075,826233.0
2021-08-16,32.785,33.135,32.785,33.035,672163.0
2021-08-17,33.07,33.925,32.97,33.925,631691.0
2021-08-18,33.795,33.945,33.44,33.66,410168.0
2021-08-19,33.66,34.135,33.555,33.92,398868.0
2021-08-20,34.025,34.77,33.875,34.545,437179.0
2021-08-23,34.505,34.71,34.23,34.52,404149.0
2021-08-24,34.455,34.82,34.35,34.745,375915.0
2021-08-25,34.77,34.85,34.655,34.695,336566.0
2021-08-26,34.695,34.8,34.445,34.77,313648.0
2021-08-27,34.705,34.935,34.52,34.67,405970.0
2021-08-30,34.605,34.81,34.515,34.635,347312.0
2021-08-31,34.66,34.81,34.47,34.555,333694.0
2021-09-01,34.52,35.065,34.52,34.95,471311.0
2021-09-02,35.175,35.365,34.9,35.035,408447.0
2021-09-03,35.1,35.225,34.72,35.225,422839.0
2021-09-07,35.025,35.26,34.85,34.97,402210.0
2021-09-08,34.975,35.525,34.85,35.085,650649.0
2021-09-09,35.05,35.175,34.57,34.685,431877.0
2021-09-10,34.605,34.705,34.075,34.33,662416.0
2021-09-13,34.38,34.58,33.96,34.13,409187.0
2021-09-14,34.03,34.18,33.775,34.03,607680.0
2021-09-15,33.95,34.545,33.76,34.43,835203.0
2021-09-16,34.52,34.785,34.44,34.705,517540.0
2021-09-17,34.76,35.285,34.53,34.995,675716.0
2021-09-20,34.655,35.26,34.655,35.075,733940.0
2021-09-21,35.05,35.43,34.875,35.09,606781.0
2021-09-22,35.135,36.07,35.09,35.425,1340298.0
2021-09-23,35.43,35.745,34.97,35.02,440512.0
2021-09-24,34.995,35.185,34.365,34.455,446847.0
2021-09-27,34.35,34.44,33.89,33.9,455860.0
2021-09-28,33.695,33.79,33.17,33.545,472977.0
2021-09-29,33.52,33.76,33.36,33.475,349796.0
2021-09-30,33.525,33.7,32.955,33.03,493263.0
2021-10-01,33.03,33.165,32.62,32.91,368388.0
2021-10-04,32.845,33.03,32.23,32.655,519206.0
2021-10-05,32.605,32.615,32.015,32.265,584094.0
2021-10-06,32.075,32.19,31.785,32.165,696852.0
2021-10-07,32.15,32.465,32.1,32.14,670129.0
2021-10-08,32.11,32.28,31.67,31.735,703945.0
2021-10-12,31.765,33.35,31.71,33.285,1410868.0
2021-10-13,33.32,34.23,33.205,34.13,1017168.0
2021-10-14,34.125,34.54,34.01,34.13,689621.0
2021-10-15,34.155,34.44,33.74,33.8,532759.0
2021-10-18,33.835,33.835,33.46,33.525,351359.0
2021-10-19,33.445,34.0,33.315,33.485,744476.0
2021-10-20,33.635,34.23,33.485,33.535,513100.0
2021-10-21,33.62,33.875,33.525,33.825,372567.0
2021-10-22,33.825,33.9,33.35,33.41,340719.0
2021-10-25,33.42,33.585,33.005,33.195,307892.0
2021-10-26,33.185,33.295,32.905,32.97,616255.0
2021-10-27,33.06,33.07,32.555,32.895,856205.0
2021-10-28,32.905,33.37,32.83,33.33,705901.0
2021-10-29,33.385,33.445,32.93,33.105,749476.0
2021-11-01,33.11,33.78,33.105,33.655,374283.0
2021-11-02,33.605,33.935,33.26,33.43,312454.0
2021-11-03,33.42,33.58,32.615,32.93,668181.0
2021-11-04,33.155,33.285,32.88,32.905,464558.0
2021-11-05,32.895,33.185,32.48,32.69,480574.0
2021-11-08,32.58,32.695,32.055,32.315,629044.0
2021-11-09,32.17,32.76,32.17,32.47,579697.0
2021-11-10,32.52,32.52,31.93,31.94,462439.0
2021-11-11,31.625,32.62,31.48,32.455,1128329.0
2021-11-12,32.68,32.68,32.04,32.515,518848.0
2021-11-15,32.57,32.74,32.42,32.645,473232.0
2021-11-16,32.755,33.07,32.455,32.555,327404.0
2021-11-17,32.565,33.035,32.42,32.92,429577.0
2021-11-18,32.945,33.195,32.67,33.07,342573.0
2021-11-19,33.16,33.435,32.97,33.285,337447.0
2021-11-22,33.32,33.395,32.72,32.805,376449.0
2021-11-23,32.745,32.855,31.78,32.08,744883.0
2021-11-24,31.94,32.365,31.85,32.27,306986.0
2021-11-25,32.345,32.39,32.07,32.22,111831.0
2021-11-26,32.365,32.655,32.03,32.48,489577.0
2021-11-29,32.37,32.52,32.145,32.395,369616.0
2021-11-30,32.28,32.395,31.56,31.895,1008761.0
2021-12-01,31.705,32.415,31.62,31.795,612123.0
2021-12-02,31.77,32.08,31.535,31.58,452291.0
2021-12-03,31.585,31.69,30.935,31.155,453388.0
2021-12-06,31.18,31.74,31.03,31.52,354519.0
2021-12-07,31.67,31.93,31.58,31.715,397698.0
2021-12-08,31.77,31.915,31.495,31.765,319642.0
2021-12-09,31.62,31.77,31.26,31.31,317271.0
2021-12-10,31.26,31.36,31.08,31.12,307922.0
2021-12-13,31.08,31.495,30.91,31.38,481384.0
2021-12-14,30.92,31.18,30.235,30.545,467689.0
2021-12-15,30.47,30.97,30.08,30.755,637441.0
2021-12-16,30.845,31.245,30.755,30.855,470794.0
2021-12-17,30.745,31.535,30.67,31.395,415706.0
2021-12-20,31.085,31.305,30.945,31.195,277175.0
2021-12-21,31.245,31.535,31.185,31.355,708306.0
2021-12-22,31.28,31.77,31.27,31.635,392130.0
2021-12-23,31.655,31.87,31.445,31.61,267149.0
2021-12-24,31.455,31.66,31.42,31.545,88759.0
2021-12-29,31.31,31.565,31.055,31.36,488714.0
2021-12-30,31.345,31.84,31.245,31.605,267349.0
2021-12-31,31.545,31.77,31.48,31.74,157567.0
2022-01-04,31.655,31.695,30.775,31.105,546519.0
2022-01-05,31.02,31.11,30.115,30.14,596701.0
2022-01-06,30.025,30.45,29.715,30.11,409248.0
2022-01-07,30.165,30.29,29.74,30.185,467546.0
2022-01-10,30.135,30.2,29.545,29.825,465547.0
2022-01-11,29.74,29.825,29.445,29.675,530739.0
2022-01-12,29.615,29.875,29.23,29.865,859126.0
2022-01-13,29.9,30.11,29.775,29.83,432544.0
2022-01-14,29.775,29.855,29.345,29.48,380561.0
2022-01-17,29.725,30.11,29.54,29.75,292701.0
2022-01-18,29.65,30.36,29.33,30.03,664390.0
2022-01-19,29.98,30.355,29.85,30.235,584795.0
2022-01-20,30.49,31.055,30.4,30.635,619745.0
2022-01-21,30.435,30.525,30.04,30.31,790655.0
2022-01-24,29.78,30.19,29.545,30.1,709402.0
2022-01-25,29.665,29.95,29.365,29.57,571584.0
2022-01-26,29.74,30.215,29.445,29.615,679449.0
2022-01-27,29.785,29.9,29.43,29.43,591452.0
2022-01-28,29.515,29.85,29.37,29.81,874546.0
2022-01-31,29.825,31.05,29.64,30.875,747453.0
2022-02-01,30.88,30.88,30.435,30.79,403961.0
2022-02-02,30.975,31.325,30.78,30.875,574953.0
2022-02-03,30.78,30.78,29.835,29.94,991615.0
2022-02-04,29.765,30.095,29.34,29.835,957277.0
2022-02-07,29.86,30.085,29.775,30.025,433776.0
2022-02-08,30.135,30.16,29.885,30.035,523788.0
2022-02-09,30.195,30.505,30.015,30.495,545986.0
2022-02-10,30.285,30.52,30.0,30.285,691545.0
2022-02-11,30.37,30.455,29.875,30.095,563636.0
2022-02-14,29.96,30.52,29.925,30.46,613895.0
2022-02-15,30.68,30.93,30.54,30.615,402061.0
2022-02-16,30.63,30.73,30.42,30.655,336347.0
2022-02-17,30.645,31.35,30.645,31.26,571705.0
2022-02-18,31.24,31.325,30.78,30.975,405128.0
2022-02-22,30.79,30.965,30.51,30.915,443734.0
2022-02-23,30.855,31.11,30.715,30.94,309547.0
2022-02-24,30.575,31.98,30.575,31.595,786829.0
2022-02-25,32.375,32.385,31.77,32.04,874620.0
2022-02-28,32.235,33.955,32.125,33.89,1290123.0
2022-03-01,33.89,34.875,33.875,34.865,1115500.0
2022-03-02,34.72,35.17,34.3,34.69,757127.0
2022-03-03,34.73,34.815,34.025,34.05,719899.0
2022-03-04,34.275,34.605,34.06,34.32,536876.0
2022-03-07,34.48,34.865,34.235,34.535,926775.0
2022-03-08,34.48,35.725,34.42,35.015,871567.0
2022-03-09,34.78,35.52,34.78,35.0,1230861.0
2022-03-10,34.925,35.36,34.855,35.1,430644.0
2022-03-11,35.145,35.225,34.59,34.645,425227.0
2022-03-14,34.57,34.865,34.0,34.21,530809.0
2022-03-15,34.275,34.91,34.15,34.79,631917.0
2022-03-16,34.915,35.185,34.605,34.73,641762.0
2022-03-17,35.015,35.885,34.75,35.435,616397.0
2022-03-18,35.295,35.95,35.27,35.7,420753.0
2022-03-21,35.65,35.815,35.175,35.285,254514.0
2022-03-22,35.395,35.455,34.865,34.965,345013.0
2022-03-23,34.83,35.11,34.63,34.965,360696.0
2022-03-24,35.06,35.1,34.51,34.79,383110.0
2022-03-25,34.505,34.79,34.31,34.435,471694.0
2022-03-28,34.1,34.755,34.1,34.455,666330.0
2022-03-29,34.335,34.705,34.27,34.335,765195.0
2022-03-30,34.335,35.06,34.285,34.86,857348.0
2022-03-31,34.835,35.6,34.835,35.035,703722.0
2022-04-01,34.74,35.18,34.74,35.07,272659.0
2022-04-04,34.81,34.985,34.46,34.84,506344.0
2022-04-05,34.925,35.44,34.505,34.515,671189.0
2022-04-06,34.495,35.64,34.1,35.44,1096967.0
2022-04-07,35.49,35.82,35.375,35.67,644456.0
2022-04-08,35.59,35.775,35.195,35.245,537875.0
2022-04-11,34.945,35.085,33.415,33.88,1484531.0
2022-04-12,33.805,33.87,33.385,33.63,624321.0
2022-04-13,33.475,34.005,33.25,33.925,646844.0
2022-04-14,33.925,34.325,33.655,33.73,585104.0
2022-04-18,33.62,33.815,32.96,33.18,417288.0
2022-04-19,33.155,34.04,33.09,33.68,424556.0
2022-04-20,33.925,34.32,33.655,34.055,550912.0
2022-04-21,34.075,34.54,33.735,33.93,704333.0
2022-04-22,33.865,34.3,33.57,33.94,1050490.0
2022-04-25,33.99,34.14,33.14,33.55,505716.0
2022-04-26,33.535,33.735,33.17,33.385,407759.0
2022-04-27,33.3,33.73,33.085,33.485,480773.0
2022-04-28,33.575,33.795,33.205,33.275,360529.0
2022-04-29,33.17,33.265,32.57,32.765,448060.0
2022-05-02,32.565,32.91,32.37,32.85,360140.0
2022-05-03,32.785,33.29,32.755,32.935,479771.0
2022-05-04,33.06,33.66,32.835,33.41,387564.0
2022-05-05,33.365,33.56,32.79,33.03,310509.0
2022-05-06,32.85,33.385,32.79,33.17,319554.0
2022-05-09,32.935,32.96,32.155,32.505,319094.0
2022-05-10,32.54,32.92,31.585,31.83,673197.0
2022-05-11,32.345,33.51,32.115,32.295,891742.0
2022-05-12,31.81,32.115,31.48,31.87,483573.0
2022-05-13,32.105,32.73,31.905,32.41,367792.0
2022-05-16,32.225,32.825,32.225,32.605,275969.0
2022-05-17,32.91,32.91,32.325,32.37,444789.0
2022-05-18,32.32,32.665,32.1,32.605,464531.0
2022-05-19,32.36,33.195,32.36,32.86,403285.0
2022-05-20,33.01,33.315,32.875,33.29,491223.0
2022-05-24,33.255,33.385,32.775,32.875,606234.0
2022-05-25,32.835,33.145,32.79,32.9,579629.0
2022-05-26,32.9,33.51,32.895,33.39,484208.0
2022-05-27,33.46,33.485,32.58,32.815,559576.0
2022-05-30,32.84,33.045,32.555,32.81,234019.0
2022-05-31,32.715,32.91,32.31,32.505,929076.0
2022-06-01,32.375,32.535,31.835,31.98,685891.0
2022-06-02,32.01,32.545,31.87,32.46,480595.0
2022-06-03,32.275,33.155,32.265,32.655,488437.0
2022-06-06,32.85,33.18,32.52,32.875,307421.0
2022-06-07,32.865,33.19,32.62,33.18,573500.0
2022-06-08,33.105,33.865,33.09,33.85,681053.0
2022-06-09,33.81,34.13,33.725,33.885,692250.0
2022-06-10,33.595,34.08,33.58,33.69,599267.0
2022-06-13,33.29,33.42,32.47,32.97,742881.0
2022-06-14,32.885,33.045,31.425,31.47,717644.0
2022-06-15,31.485,31.92,31.065,31.37,692627.0
2022-06-16,31.115,31.34,30.645,31.045,583385.0
2022-06-17,31.25,31.74,30.98,31.215,539095.0
2022-06-20,31.225,31.665,31.095,31.31,248229.0
2022-06-21,31.47,31.81,31.24,31.315,583595.0
2022-06-22,31.12,31.61,31.01,31.435,593921.0
2022-06-23,31.53,32.41,31.52,32.35,637970.0
2022-06-24,32.325,32.79,32.275,32.665,422999.0
2022-06-27,32.775,32.79,32.3,32.31,437742.0
2022-06-28,32.46,32.65,32.12,32.225,475565.0
2022-06-29,32.165,32.625,32.165,32.42,587385.0
2022-06-30,32.205,32.605,31.97,32.555,808381.0
2022-07-04,32.435,33.36,32.285,33.055,328046.0
2022-07-05,32.845,33.37,32.435,33.32,694545.0
2022-07-06,33.32,33.55,32.92,33.3,464474.0
2022-07-07,33.37,33.725,33.03,33.505,363250.0
2022-07-08,33.615,34.075,33.335,33.585,325563.0
2022-07-11,33.53,34.15,33.125,33.36,605698.0
2022-07-12,33.43,33.77,33.185,33.345,672527.0
2022-07-13,33.13,33.745,32.92,33.405,785914.0
2022-07-14,33.285,33.82,33.055,33.755,656129.0
2022-07-15,33.7,33.965,33.36,33.78,519908.0
2022-07-18,33.965,34.43,33.625,34.21,424723.0
2022-07-19,34.355,34.645,34.195,34.26,471795.0
2022-07-20,34.26,34.695,34.135,34.355,612775.0
2022-07-21,34.365,34.66,34.04,34.32,396497.0
2022-07-22,34.375,34.635,34.28,34.39,364461.0
2022-07-25,34.255,34.545,33.94,34.44,365593.0
2022-07-26,34.5,35.155,34.26,34.83,577858.0
2022-07-27,34.915,35.445,34.905,35.18,528294.0
2022-07-28,35.36,36.37,35.13,35.65,963159.0
2022-07-29,35.735,36.125,35.53,35.75,407244.0
2022-08-02,35.665,36.33,35.275,36.255,891387.0
2022-08-03,36.255,36.295,35.46,35.605,437184.0
2022-08-04,35.69,36.235,35.53,36.135,486114.0
2022-08-05,36.125,36.585,36.05,36.355,627195.0
2022-08-08,36.295,36.685,36.245,36.57,416051.0
2022-08-09,36.62,37.155,36.535,36.78,761475.0
2022-08-10,37.2,37.725,37.12,37.52,847305.0
2022-08-11,37.575,37.965,37.385,37.545,659054.0
2022-08-12,38.655,40.135,38.655,38.95,1378965.0
2022-08-15,38.96,39.155,38.44,38.96,856093.0
2022-08-16,38.985,39.275,38.68,38.97,1091044.0
2022-08-17,38.895,39.37,38.81,38.925,813931.0
2022-08-18,38.95,39.175,38.38,38.52,612978.0
2022-08-19,38.415,38.52,38.085,38.475,493123.0
2022-08-22,38.32,38.32,37.76,38.235,724606.0
2022-08-23,38.09,38.52,37.965,38.425,665419.0
2022-08-24,38.535,38.95,38.405,38.665,495285.0
2022-08-25,38.665,38.84,38.46,38.69,678774.0
2022-08-26,38.74,38.96,38.485,38.9,804449.0
2022-08-29,38.655,38.955,38.425,38.705,562427.0
2022-08-30,38.74,38.935,38.345,38.45,905080.0
2022-08-31,38.405,38.835,38.315,38.375,941226.0
2022-09-01,38.465,38.885,37.93,38.27,703143.0
2022-09-02,38.415,38.56,37.8,38.05,473225.0
2022-09-06,37.93,38.05,37.295,37.785,766381.0
2022-09-07,37.86,38.62,37.665,38.345,676797.0
2022-09-08,38.34,38.635,38.195,38.295,566504.0
2022-09-09,38.405,38.61,38.11,38.14,497349.0
2022-09-12,38.32,38.665,38.22,38.575,392566.0
2022-09-13,38.32,38.57,38.21,38.45,544864.0
2022-09-14,38.405,38.475,38.09,38.315,797913.0
2022-09-15,38.21,38.545,37.965,38.43,1021816.0
2022-09-16,38.305,38.405,37.97,38.195,605100.0
2022-09-19,38.115,38.67,38.025,38.57,688068.0
2022-09-20,38.635,38.645,37.91,38.285,845452.0
2022-09-21,38.345,38.365,37.17,37.41,830956.0
2022-09-22,37.27,37.39,36.315,36.445,1120563.0
2022-09-23,36.335,36.36,35.455,36.0,1292413.0
2022-09-26,35.89,35.905,34.85,35.18,730132.0
2022-09-27,35.625,35.695,35.105,35.345,810973.0
2022-09-28,35.205,35.41,34.805,35.035,623309.0
2022-09-29,35.06,35.165,34.12,34.635,745516.0
2022-09-30,34.84,35.155,34.565,34.605,712098.0
2022-10-03,34.865,36.14,34.745,35.82,826184.0
2022-10-04,36.155,36.945,35.89,36.265,765871.0
2022-10-05,36.085,36.325,35.225,35.345,610073.0
2022-10-06,35.225,35.61,33.98,34.18,847428.0
2022-10-07,34.135,34.18,32.955,33.04,789645.0
2022-10-11,32.945,33.04,32.235,32.71,897395.0
2022-10-12,32.605,32.785,31.74,31.885,562627.0
2022-10-13,31.57,32.91,31.305,32.63,586441.0
2022-10-14,32.74,33.0,32.205,32.245,555364.0
2022-10-17,32.605,33.29,32.295,32.93,695727.0
2022-10-18,33.085,33.34,32.875,33.21,610359.0
2022-10-19,33.025,33.27,32.555,32.62,572302.0
2022-10-20,32.74,32.77,32.055,32.125,491457.0
2022-10-21,32.03,32.56,31.82,32.41,401239.0
2022-10-24,32.52,32.99,32.41,32.955,450782.0
2022-10-25,32.945,33.365,32.825,33.34,605425.0
2022-10-26,33.29,33.77,33.22,33.505,481401.0
2022-10-27,33.72,34.01,33.45,33.615,443993.0
2022-10-28,33.58,34.26,33.535,34.225,500744.0
2022-10-31,34.19,34.19,33.625,34.0,357861.0
2022-11-01,34.19,34.25,33.88,33.975,496633.0
2022-11-02,33.99,34.395,33.72,33.845,605627.0
2022-11-03,33.65,33.84,33.185,33.72,334831.0
2022-11-04,33.78,34.01,33.495,33.77,620449.0
2022-11-07,33.915,34.01,33.34,33.71,507002.0
2022-11-08,33.785,34.575,33.71,34.42,555344.0
2022-11-09,34.405,35.09,33.985,34.095,611311.0
2022-11-10,34.71,35.68,34.31,35.185,823638.0
2022-11-11,35.2,35.22,33.595,34.085,1312298.0
2022-11-14,33.96,34.285,33.535,33.605,857905.0
2022-11-15,33.785,34.02,32.225,32.275,1413933.0
2022-11-16,32.24,32.84,32.18,32.695,827276.0
2022-11-17,32.585,32.775,31.915,32.01,647529.0
2022-11-18,32.12,32.25,31.35,31.735,1023978.0
2022-11-21,31.7,32.2,31.695,31.79,605942.0
2022-11-22,31.91,32.31,31.78,32.19,485148.0
2022-11-23,32.165,32.595,32.12,32.455,376415.0
2022-11-24,32.515,32.8,32.51,32.585,181711.0
2022-11-25,32.56,32.815,32.51,32.8,342301.0
2022-11-28,32.665,32.785,32.08,32.295,602199.0
2022-11-29,32.225,32.515,32.045,32.37,654983.0
2022-11-30,32.33,32.915,31.9,32.765,570183.0
2022-12-01,32.895,33.23,31.915,32.215,939467.0
2022-12-02,32.0,32.605,31.985,32.405,547589.0
2022-12-05,32.415,32.88,32.36,32.86,529245.0
2022-12-06,32.955,33.19,31.825,32.105,697346.0
2022-12-07,32.165,32.855,31.995,32.62,662522.0
2022-12-08,32.595,32.82,32.38,32.43,597252.0
2022-12-09,32.43,32.67,32.37,32.56,672142.0
2022-12-12,32.51,33.145,32.51,33.1,466434.0
2022-12-13,33.285,33.93,33.17,33.275,538680.0
2022-12-14,33.325,34.015,33.285,33.465,588283.0
2022-12-15,33.395,34.745,33.395,34.265,1056199.0
2022-12-16,34.17,34.33,33.375,33.49,1233786.0
2022-12-19,33.53,33.685,33.195,33.315,581427.0
2022-12-20,33.13,33.345,32.915,32.955,493165.0
2022-12-21,33.12,33.5,32.895,33.395,436780.0
2022-12-22,33.285,33.49,31.82,32.045,640053.0
2022-12-23,31.905,32.43,31.87,32.395,330763.0
2022-12-28,32.44,32.71,31.89,31.915,291179.0
2022-12-29,31.995,32.605,31.905,32.435,348331.0
2022-12-30,32.305,32.545,31.805,32.02,381631.0
2023-01-03,32.235,32.57,32.185,32.45,496517.0
2023-01-04,32.51,32.62,32.035,32.46,489012.0
2023-01-05,32.26,32.425,31.69,31.725,406054.0
2023-01-06,31.905,32.58,31.745,32.495,452850.0
2023-01-09,32.435,32.995,32.425,32.59,408367.0
2023-01-10,32.435,32.685,32.14,32.62,414505.0
2023-01-11,32.62,33.465,32.555,33.44,640658.0
2023-01-12,33.51,33.9,33.21,33.415,575093.0
2023-01-13,33.235,33.675,32.485,32.805,593766.0
2023-01-16,32.69,33.155,32.69,33.02,174067.0
2023-01-17,33.4,33.81,33.09,33.415,749504.0
2023-01-18,33.51,33.63,33.03,33.19,518410.0
2023-01-19,32.87,33.52,32.87,33.035,771629.0
2023-01-20,33.115,33.15,31.83,32.08,817135.0
2023-01-23,31.965,32.235,31.77,31.975,1731061.0
2023-01-24,31.9,32.08,31.555,31.735,581900.0
2023-01-25,31.525,31.735,31.355,31.43,591708.0
2023-01-26,31.475,31.94,31.37,31.545,534308.0
2023-01-27,31.475,31.84,31.12,31.26,570625.0
2023-01-30,31.08,31.305,30.8,30.905,598704.0
2023-01-31,30.88,30.965,30.515,30.905,969235.0
2023-02-01,30.915,31.025,30.605,30.665,859196.0
2023-02-02,30.725,31.13,30.665,30.705,690016.0
2023-02-03,30.7,30.7,29.73,29.78,852473.0
2023-02-06,29.575,29.745,29.045,29.515,1009556.0
2023-02-07,29.375,29.775,29.195,29.39,1060133.0
2023-02-08,29.21,29.55,29.2,29.48,844251.0
2023-02-09,29.23,29.565,28.89,29.115,876864.0
2023-02-10,29.1,29.35,28.815,28.88,1034265.0
2023-02-13,28.75,29.02,28.62,28.795,1152731.0
2023-02-14,28.855,28.865,28.475,28.735,809989.0
2023-02-15,28.62,28.845,28.405,28.685,626653.0
2023-02-16,28.62,28.91,28.44,28.805,739480.0
2023-02-17,28.77,29.125,28.56,28.94,410177.0
2023-02-21,28.94,29.105,28.83,28.91,590125.0
2023-02-22,28.88,29.135,28.605,28.71,428068.0
2023-02-23,28.555,28.97,28.545,28.65,817738.0
2023-02-24,28.75,29.055,28.23,28.65,714578.0
2023-02-27,28.51,28.865,28.265,28.675,612620.0
2023-02-28,28.595,28.85,28.465,28.75,702597.0
2023-03-01,28.685,28.855,28.04,28.345,889875.0
2023-03-02,28.225,28.49,28.13,28.425,388188.0
2023-03-03,28.44,28.855,28.3,28.69,613369.0
2023-03-06,28.75,28.985,28.65,28.725,491938.0
2023-03-07,28.62,29.265,28.545,29.22,780447.0
2023-03-08,29.11,29.63,29.04,29.535,944980.0
2023-03-09,29.585,30.115,29.48,29.505,1474106.0
2023-03-10,29.49,29.535,28.89,29.1,570462.0
2023-03-13,28.69,29.255,28.69,29.21,386144.0
2023-03-14,29.23,29.83,29.135,29.62,725507.0
2023-03-15,29.665,29.69,29.03,29.24,551005.0
2023-03-16,29.115,29.325,28.69,29.24,541486.0
2023-03-17,29.115,29.24,28.83,29.005,435866.0
2023-03-20,28.91,29.405,28.665,28.89,386811.0
2023-03-21,28.945,29.1,28.725,28.83,442029.0
2023-03-22,28.785,28.925,28.545,28.65,413430.0
2023-03-23,28.545,28.885,28.45,28.64,409504.0
2023-03-24,28.535,28.85,28.535,28.815,506999.0
2023-03-27,28.915,29.03,28.655,28.945,411511.0
2023-03-28,28.935,29.255,28.745,29.015,473046.0
2023-03-29,29.055,29.3,28.82,29.04,474454.0
2023-03-30,29.04,29.385,28.855,29.315,511848.0
2023-03-31,29.36,29.595,29.145,29.475,432669.0
2023-04-03,29.44,29.465,29.03,29.22,584469.0
2023-04-04,29.48,29.48,28.91,29.3,553206.0
2023-04-05,29.38,29.605,29.125,29.275,384799.0
2023-04-06,29.385,29.76,29.275,29.76,387348.0
2023-04-10,29.735,30.015,29.58,29.805,376724.0
2023-04-11,29.84,30.1,29.77,30.1,218173.0
2023-04-12,30.185,30.32,29.885,29.945,423264.0
2023-04-13,29.805,30.335,29.655,29.83,505140.0
2023-04-14,29.77,29.83,29.16,29.42,570516.0
2023-04-17,29.58,29.665,29.255,29.525,463823.0
2023-04-18,29.51,29.615,28.84,29.04,580769.0
2023-04-19,29.04,29.35,29.015,29.275,296495.0
2023-04-20,29.255,29.37,28.83,28.935,537825.0
2023-04-21,29.09,29.38,28.98,29.345,567716.0
2023-04-24,29.24,29.665,29.18,29.38,355716.0
2023-04-25,29.38,29.7,29.24,29.665,701066.0
2023-04-26,29.675,29.865,29.02,29.195,648976.0
2023-04-27,29.255,29.49,29.16,29.205,410871.0
2023-04-28,29.185,29.3,28.905,29.02,439015.0
2023-05-01,29.02,29.195,28.595,28.77,434502.0
2023-05-02,28.715,28.94,28.325,28.54,433192.0
2023-05-03,28.54,28.88,28.445,28.55,557599.0
2023-05-04,28.565,28.84,27.915,28.105,575186.0
2023-05-05,27.965,28.56,27.93,28.27,737366.0
2023-05-08,28.165,28.435,27.955,28.025,682251.0
2023-05-09,28.22,28.445,27.99,28.41,1314980.0
2023-05-10,27.05,27.05,23.735,24.98,3685343.0
2023-05-11,24.99,25.175,24.03,25.075,2927291.0
2023-05-12,25.175,26.135,25.175,25.54,1383449.0
2023-05-15,25.645,26.245,25.61,26.125,825121.0
2023-05-16,26.08,26.325,25.92,26.3,757213.0
2023-05-17,26.29,26.34,26.09,26.23,455958.0
2023-05-18,26.175,26.27,25.635,25.8,666866.0
2023-05-19,25.88,26.235,25.785,26.0,418668.0
2023-05-23,25.87,26.675,25.835,26.09,700879.0
2023-05-24,26.515,26.515,25.67,25.895,703625.0
2023-05-25,25.785,26.17,25.415,25.86,570512.0
2023-05-26,25.825,25.995,25.62,25.965,321440.0
2023-05-29,26.08,26.22,25.86,26.115,156429.0
2023-05-30,25.985,26.245,25.53,25.95,335396.0
2023-05-31,25.925,26.14,25.605,26.07,640323.0
2023-06-01,26.07,26.185,25.675,25.95,477622.0
2023-06-02,25.88,26.265,25.705,26.065,550175.0
2023-06-05,26.125,26.265,25.58,25.64,514702.0
2023-06-06,25.64,25.73,25.39,25.605,559931.0
2023-06-07,25.605,25.72,25.405,25.535,569217.0
2023-06-08,25.52,25.635,25.24,25.495,516180.0
2023-06-09,25.495,25.605,24.855,25.005,827853.0
2023-06-12,24.96,25.205,24.67,24.76,741915.0
2023-06-13,24.75,24.94,24.52,24.695,678371.0
2023-06-14,24.66,24.95,24.155,24.215,658421.0
2023-06-15,24.145,24.2,23.71,23.84,740279.0
2023-06-16,23.935,24.13,23.885,24.05,844732.0
2023-06-19,24.135,24.38,24.085,24.18,238150.0
2023-06-20,24.155,24.295,23.995,24.145,472044.0
2023-06-21,24.145,24.365,23.78,24.19,603841.0
2023-06-22,24.135,24.205,23.82,23.9,624498.0
2023-06-23,23.77,23.92,23.42,23.455,738938.0
2023-06-26,23.445,23.92,23.4,23.78,434648.0
2023-06-27,23.77,23.92,23.64,23.85,400322.0
2023-06-28,23.78,23.91,23.7,23.82,498660.0
2023-06-29,23.805,23.97,23.67,23.945,309341.0
2023-06-30,23.83,24.355,23.815,24.28,798661.0
2023-07-04,24.245,24.355,24.21,24.285,155820.0
2023-07-05,24.12,24.315,23.855,24.25,715556.0
2023-07-06,24.2,24.315,23.7,23.76,504661.0
2023-07-07,23.63,23.68,23.39,23.435,378154.0
2023-07-10,23.41,23.47,22.98,23.065,686412.0
2023-07-11,23.155,23.235,22.83,22.915,883287.0
2023-07-12,23.085,23.11,22.545,23.04,1501443.0
2023-07-13,23.11,23.525,23.1,23.495,780101.0
2023-07-14,23.54,23.84,23.4,23.645,595292.0
2023-07-17,23.7,23.76,23.495,23.575,569680.0
2023-07-18,23.53,23.655,23.41,23.61,556848.0
2023-07-19,23.715,24.19,23.62,23.91,590752.0
2023-07-20,23.91,24.105,23.69,23.91,442145.0
2023-07-21,23.945,24.145,23.89,23.995,597576.0
2023-07-24,24.095,24.145,23.805,23.865,386265.0
2023-07-25,23.815,23.865,23.365,23.67,627601.0
2023-07-26,23.725,23.805,23.46,23.495,420283.0
2023-07-27,23.5,23.62,23.04,23.11,563352.0
2023-07-28,23.09,23.155,22.72,22.79,589618.0
2023-07-31,22.755,22.81,22.395,22.5,877383.0
2023-08-01,22.49,22.865,22.305,22.305,548644.0
2023-08-02,22.23,22.335,21.495,21.62,629291.0
2023-08-03,21.48,21.725,21.205,21.725,607687.0
2023-08-04,21.705,22.23,21.645,21.68,1031176.0
2023-08-08,21.62,21.68,21.31,21.33,756914.0
2023-08-09,21.275,21.435,21.085,21.4,649547.0
2023-08-10,21.39,21.665,21.33,21.405,634327.0
2023-08-11,19.265,20.8,18.55,20.03,1778272.0
2023-08-14,20.04,21.17,20.04,20.71,1181657.0
2023-08-15,20.675,21.115,20.15,20.27,1182709.0
2023-08-16,20.085,20.385,19.78,20.33,770841.0
2023-08-17,20.235,20.66,20.065,20.595,713486.0
2023-08-18,20.51,21.7,20.5,21.68,2382723.0
2023-08-21,21.39,21.83,21.205,21.485,918248.0
2023-08-22,21.46,22.22,21.4,22.185,1369764.0
2023-08-23,22.27,22.95,22.19,22.88,1277349.0
2023-08-24,22.845,23.11,22.72,22.835,1091077.0
2023-08-25,22.855,23.1,22.445,22.565,736428.0
2023-08-28,22.58,22.925,22.465,22.73,480765.0
2023-08-29,22.695,22.935,22.57,22.835,551537.0
2023-08-30,22.79,22.935,22.375,22.49,629350.0
2023-08-31,22.56,22.695,22.305,22.625,796830.0
2023-09-01,22.67,22.97,22.375,22.465,597594.0
2023-09-05,22.36,22.465,22.18,22.36,732225.0
2023-09-06,22.215,22.27,20.86,20.985,1347458.0
2023-09-07,21.005,21.41,20.87,21.11,847345.0
2023-09-08,21.28,21.525,21.09,21.41,533184.0
2023-09-11,21.295,21.73,21.055,21.595,606921.0
2023-09-12,21.65,21.71,21.325,21.64,445769.0
2023-09-13,21.535,21.775,21.315,21.34,627318.0
2023-09-14,21.525,21.915,21.34,21.705,784875.0
2023-09-15,21.825,22.095,21.285,21.365,1510410.0
2023-09-18,21.375,21.845,21.005,21.18,857729.0
2023-09-19,21.705,21.705,20.5,20.685,1260117.0
2023-09-20,20.835,21.205,20.78,20.905,743512.0
2023-09-21,20.755,20.94,20.295,20.39,768984.0
2023-09-22,20.445,20.755,20.33,20.675,858591.0
2023-09-25,20.63,20.88,20.35,20.81,604247.0
2023-09-26,20.775,20.88,20.63,20.665,963960.0
2023-09-27,20.9,20.995,19.91,19.94,1152658.0
2023-09-28,20.005,20.01,19.365,19.605,1428483.0
2023-09-29,19.79,19.88,19.445,19.675,1009049.0
2023-10-02,19.595,19.78,18.945,19.035,1236705.0
2023-10-03,18.935,19.4,18.92,19.3,1067248.0
2023-10-04,19.32,19.415,18.8,18.92,982222.0
2023-10-05,18.83,19.345,18.83,19.325,527997.0
2023-10-06,18.99,19.445,18.82,19.405,752168.0
2023-10-10,19.525,20.055,19.435,20.03,1094794.0
2023-10-11,20.12,20.28,19.675,20.245,927718.0
2023-10-12,20.235,20.27,19.515,19.575,611714.0
2023-10-13,19.645,19.805,19.245,19.275,453590.0
2023-10-16,19.205,19.3,18.795,19.105,776884.0
2023-10-17,18.955,19.48,18.935,19.095,735159.0
2023-10-18,18.97,19.205,18.285,18.33,1047537.0
2023-10-19,18.36,18.52,17.915,18.075,651243.0
2023-10-20,17.92,18.225,17.755,17.835,851842.0
2023-10-23,17.78,18.38,17.71,18.135,633332.0
2023-10-24,18.26,18.76,18.16,18.16,836212.0
2023-10-25,17.995,18.59,17.985,18.555,657741.0
2023-10-26,18.535,18.77,18.02,18.12,1015257.0
2023-10-27,18.13,18.235,17.575,17.665,530255.0
2023-10-30,17.79,18.05,17.62,17.905,462855.0
2023-10-31,17.96,18.085,17.295,17.425,624483.0
2023-11-01,17.575,18.04,17.505,18.04,676285.0
2023-11-02,18.055,19.325,18.055,19.29,987312.0
2023-11-03,19.36,19.995,19.13,19.96,1329906.0
2023-11-06,19.96,20.245,19.73,20.035,695954.0
2023-11-07,19.96,20.115,19.355,19.48,812138.0
2023-11-08,19.355,19.48,19.025,19.29,638711.0
2023-11-09,19.53,19.78,19.3,19.685,1134486.0
2023-11-10,19.175,19.685,18.985,19.28,833745.0
2023-11-13,19.085,19.105,18.61,18.685,1150163.0
2023-11-14,18.645,19.7,18.645,19.595,1183673.0
2023-11-15,19.72,20.205,19.665,20.14,853836.0
2023-11-16,20.22,20.285,19.895,20.04,588188.0
2023-11-17,20.04,20.165,19.875,20.13,566065.0
2023-11-20,20.13,20.285,20.02,20.21,390352.0
2023-11-21,20.16,20.175,19.71,19.87,596906.0
2023-11-22,19.825,20.075,19.81,19.935,452754.0
2023-11-23,19.935,20.07,19.835,19.925,191418.0
2023-11-24,20.24,20.245,19.615,19.65,422555.0
2023-11-27,19.665,19.665,19.29,19.37,694190.0
2023-11-28,19.335,19.955,19.22,19.595,800197.0
2023-11-29,19.79,19.925,19.485,19.65,530051.0
2023-11-30,19.505,19.88,19.48,19.81,718713.0
2023-12-01,19.765,20.485,19.71,20.275,679743.0
2023-12-04,20.09,20.475,20.055,20.275,672744.0
2023-12-05,20.17,20.375,19.865,19.98,698472.0
2023-12-06,20.06,20.615,20.06,20.495,659441.0
2023-12-07,20.485,20.77,20.135,20.475,654733.0
2023-12-08,20.43,20.545,20.135,20.35,815694.0
2023-12-11,20.25,20.305,19.575,20.025,1350756.0
2023-12-12,19.935,20.025,18.95,19.575,1197772.0
2023-12-13,19.435,20.555,19.28,20.475,1404451.0
2023-12-14,20.61,21.595,20.565,21.445,1611260.0
2023-12-15,21.73,21.955,21.55,21.905,1597349.0
2023-12-18,21.82,21.965,21.41,21.595,923927.0
2023-12-19,21.64,21.95,21.59,21.67,678235.0
2023-12-20,21.545,21.685,21.14,21.185,1095309.0
2023-12-21,21.29,21.73,21.185,21.445,439804.0
2023-12-22,21.48,21.905,21.48,21.73,530484.0
2023-12-27,21.55,21.85,21.49,21.59,774898.0
2023-12-28,21.64,21.825,21.505,21.735,361528.0
2023-12-29,21.77,21.795,21.525,21.705,365851.0
2024-01-02,21.695,22.065,21.48,21.68,584372.0
2024-01-03,21.715,21.795,21.085,21.425,613573.0
2024-01-04,21.505,21.615,21.29,21.515,450504.0
2024-01-05,21.445,21.86,21.3,21.75,856559.0
2024-01-08,21.705,22.175,21.65,22.055,663715.0
2024-01-09,22.245,22.57,22.04,22.445,1130627.0
2024-01-10,22.365,22.76,22.005,22.69,907376.0
2024-01-11,22.805,22.805,21.86,22.355,1128637.0
2024-01-12,22.47,22.685,22.21,22.22,714462.0
2024-01-15,22.375,22.715,22.275,22.705,412037.0
2024-01-16,22.635,22.66,22.29,22.535,881649.0
2024-01-17,22.345,22.375,21.67,21.85,1089052.0
2024-01-18,21.995,22.095,21.695,21.805,720626.0
2024-01-19,21.805,22.285,21.57,22.175,1029754.0
2024-01-22,22.155,22.58,21.825,21.985,915432.0
2024-01-23,22.12,22.39,21.815,21.94,626334.0
2024-01-24,22.175,22.375,21.825,22.365,615692.0
2024-01-25,22.42,22.525,22.12,22.47,626098.0
2024-01-26,22.555,22.59,22.175,22.345,564914.0
2024-01-29,22.47,22.555,22.235,22.41,423043.0
2024-01-30,22.445,22.57,22.31,22.455,780543.0
2024-01-31,22.5,22.725,22.39,22.4,868559.0
2024-02-01,22.51,22.97,22.365,22.825,793820.0
2024-02-02,22.645,22.8,22.335,22.59,765160.0
2024-02-05,22.465,22.465,21.53,21.565,980069.0
2024-02-06,21.565,21.71,21.225,21.64,614420.0
2024-02-07,21.565,21.84,21.485,21.72,399176.0
2024-02-08,21.665,21.9,20.86,20.905,757813.0
2024-02-09,20.925,21.025,20.77,20.935,540813.0
2024-02-12,20.87,21.37,20.86,21.24,776963.0
2024-02-13,20.85,21.23,20.715,21.225,917374.0
2024-02-14,21.17,21.775,21.05,21.575,1103456.0
2024-02-15,21.785,21.99,21.695,21.785,634282.0
2024-02-16,21.65,21.785,21.53,21.73,502442.0
2024-02-20,21.695,21.975,21.24,21.37,641657.0
2024-02-21,21.43,21.785,21.37,21.465,475652.0
2024-02-22,21.73,22.135,21.06,21.55,976071.0
2024-02-23,21.295,21.74,20.795,20.88,1122429.0
2024-02-26,20.87,21.15,20.605,21.105,974897.0
2024-02-27,21.135,21.55,20.895,20.915,1244689.0
2024-02-28,20.995,21.38,20.895,20.94,613273.0
2024-02-29,21.025,21.235,20.905,20.915,1144924.0
2024-03-01,21.05,21.235,20.795,20.825,903833.0
2024-03-04,20.77,20.915,20.46,20.815,895337.0
2024-03-05,20.74,20.905,20.415,20.595,896758.0
2024-03-06,20.74,20.995,20.65,20.88,655562.0
2024-03-07,20.95,21.615,20.895,21.58,1016071.0
2024-03-08,21.635,21.67,21.29,21.57,690524.0
2024-03-11,21.535,22.025,21.505,21.85,710478.0
2024-03-12,21.745,21.85,20.95,21.18,1034530.0
2024-03-13,21.125,21.19,20.58,20.605,709620.0
2024-03-14,20.58,20.725,20.305,20.54,792786.0
2024-03-15,20.515,20.74,20.29,20.55,646690.0
2024-03-18,20.505,20.505,19.915,19.925,796622.0
2024-03-19,19.895,20.39,19.895,20.035,772731.0
2024-03-20,20.19,20.535,20.04,20.515,846336.0
2024-03-21,20.535,20.67,20.34,20.55,532704.0
2024-03-22,20.59,20.785,20.44,20.595,491265.0
2024-03-25,20.36,20.55,18.24,19.095,3209733.0
2024-03-26,19.175,19.97,18.755,19.805,1678795.0
2024-03-27,19.795,20.555,19.795,20.42,753520.0
2024-03-28,20.325,20.4,20.045,20.215,928770.0
2024-04-01,20.09,20.71,20.09,20.655,541740.0
2024-04-02,20.555,20.865,20.4,20.84,754302.0
2024-04-03,20.81,20.985,20.62,20.91,615548.0
2024-04-04,21.01,21.12,20.3,20.49,917108.0
2024-04-05,20.325,20.655,20.125,20.37,904813.0
2024-04-08,20.41,20.5,20.16,20.365,599893.0
2024-04-09,20.245,20.635,20.145,20.555,836189.0
2024-04-10,20.315,20.565,19.99,20.52,951940.0
2024-04-11,20.635,20.92,20.355,20.445,748812.0
2024-04-12,20.425,20.765,20.05,20.225,788832.0
2024-04-15,20.05,20.31,19.515,19.84,696578.0
2024-04-16,19.74,19.74,19.375,19.44,774940.0
2024-04-17,19.52,19.87,19.155,19.22,745346.0
2024-04-18,19.33,19.385,18.92,19.175,926732.0
2024-04-19,19.04,19.295,18.89,18.945,1181792.0
2024-04-22,18.995,19.31,18.765,19.295,894023.0
2024-04-23,19.265,19.795,19.23,19.65,616497.0
2024-04-24,19.52,19.915,19.495,19.605,382016.0
2024-04-25,19.395,19.46,18.845,18.885,891928.0
2024-04-26,18.895,19.175,18.675,18.73,939605.0
2024-04-29,18.92,19.175,18.82,18.885,873216.0
2024-04-30,18.855,19.4,18.83,19.29,1020668.0
2024-05-01,19.325,19.96,19.15,19.62,1295438.0
2024-05-02,19.635,19.765,19.405,19.625,873687.0
2024-05-03,19.82,19.96,18.82,19.855,706047.0
2024-05-06,19.895,19.985,19.735,19.785,609504.0
2024-05-07,19.83,19.975,19.69,19.785,713013.0
2024-05-08,19.71,20.005,19.645,19.91,678102.0
2024-05-09,19.91,20.03,19.69,19.93,750985.0
2024-05-10,19.985,20.05,19.83,19.905,778316.0
2024-05-13,19.965,20.26,19.83,20.05,943491.0
2024-05-14,20.03,20.105,19.885,20.04,1151041.0
2024-05-15,20.16,21.14,20.03,20.81,1479011.0
2024-05-16,21.215,21.875,21.205,21.675,1283406.0
2024-05-17,21.895,22.17,21.7,22.125,888034.0
2024-05-21,22.05,22.555,21.895,22.28,862969.0
2024-05-22,22.15,22.37,21.85,22.07,620789.0
2024-05-23,22.05,22.125,21.59,21.83,771920.0
2024-05-24,21.775,21.86,21.555,21.665,535008.0
2024-05-27,21.645,22.005,21.585,21.915,214004.0
2024-05-28,21.915,22.035,21.62,21.86,610219.0
2024-05-29,21.645,21.85,21.025,21.16,712805.0
2024-05-30,21.175,21.665,21.14,21.555,836259.0
2024-05-31,21.64,21.795,21.26,21.48,489296.0
2024-06-03,21.61,22.0,21.575,21.85,569558.0
2024-06-04,21.805,22.245,21.6,22.025,656574.0
2024-06-05,22.165,22.485,22.125,22.485,488860.0
2024-06-06,22.35,22.67,22.245,22.35,549074.0
2024-06-07,22.11,22.22,21.81,22.175,808794.0
2024-06-10,22.005,22.65,21.94,22.485,762411.0
2024-06-11,22.365,22.765,22.265,22.57,797834.0
2024-06-12,22.65,22.94,22.605,22.725,1000876.0
2024-06-13,22.69,22.7,22.07,22.375,774137.0
2024-06-14,22.165,22.355,21.825,22.015,766113.0
2024-06-17,21.905,22.015,21.4,21.86,743307.0
2024-06-18,21.815,21.925,21.685,21.86,519086.0
2024-06-19,21.795,22.135,21.73,22.12,285799.0
2024-06-20,22.235,22.28,21.72,21.785,893695.0
2024-06-21,21.75,22.045,21.47,21.59,618006.0
2024-06-24,21.71,21.95,21.665,21.85,516162.0
2024-06-25,21.885,21.885,21.545,21.775,427569.0
2024-06-26,21.63,21.85,21.455,21.795,523285.0
2024-06-27,21.935,22.055,21.74,22.025,458668.0
2024-06-28,22.09,22.2,21.69,21.775,613385.0
2024-07-02,21.905,22.07,21.46,21.75,779029.0
2024-07-03,21.805,21.935,21.305,21.635,719819.0
2024-07-04,21.98,21.99,21.665,21.81,201995.0
2024-07-05,21.98,22.31,21.805,21.97,682585.0
2024-07-08,22.005,22.12,21.84,22.1,500111.0
2024-07-09,22.055,22.165,21.84,22.06,409461.0
2024-07-10,22.19,22.32,22.035,22.07,398147.0
2024-07-11,22.545,22.7,22.36,22.635,793485.0
2024-07-12,22.69,22.905,22.665,22.82,512010.0
2024-07-15,22.81,22.85,22.57,22.805,624687.0
2024-07-16,22.81,22.84,22.56,22.71,373288.0
2024-07-17,22.625,22.71,22.24,22.275,562748.0
2024-07-18,22.37,22.44,21.425,21.49,862693.0
2024-07-19,21.385,21.795,21.275,21.305,606334.0
2024-07-22,21.44,21.82,21.385,21.655,626728.0
2024-07-23,21.655,21.885,21.525,21.57,590327.0
2024-07-24,21.71,21.775,21.255,21.32,852142.0
2024-07-25,21.435,21.73,21.19,21.36,630658.0
2024-07-26,21.535,21.7,21.32,21.47,614571.0
2024-07-29,21.59,21.73,21.48,21.69,357621.0
2024-07-30,21.64,21.675,21.35,21.36,749951.0
2024-07-31,21.405,21.74,21.305,21.47,827443.0
2024-08-01,21.525,21.76,21.33,21.435,759915.0
2024-08-02,21.21,21.525,21.19,21.37,595599.0
2024-08-06,20.81,21.795,20.605,21.645,770019.0
2024-08-07,21.805,21.815,21.09,21.165,807611.0
2024-08-08,21.23,21.93,20.96,21.805,696939.0
2024-08-09,21.775,21.97,21.22,21.86,912185.0
2024-08-12,21.835,21.85,21.34,21.76,881916.0
2024-08-13,21.685,21.825,21.515,21.665,1091776.0
2024-08-14,21.645,22.02,21.58,22.01,874009.0
2024-08-15,22.315,22.55,21.295,21.62,1332552.0
2024-08-16,21.705,21.76,21.34,21.34,1349880.0
2024-08-19,21.405,21.47,20.8,20.885,1037658.0
2024-08-20,20.83,20.845,20.465,20.735,819507.0
2024-08-21,20.875,20.91,20.24,20.375,1179660.0
2024-08-22,20.375,20.41,19.845,20.075,1192638.0
2024-08-23,20.18,20.39,19.89,20.17,813642.0
2024-08-26,20.225,20.375,20.03,20.365,810245.0
2024-08-27,20.205,20.455,20.04,20.38,1087936.0
2024-08-28,20.375,20.38,19.695,19.795,1888764.0
2024-08-29,19.75,19.805,19.005,19.685,2364246.0
2024-08-30,19.62,19.945,19.16,19.275,2628924.0
2024-09-03,19.45,19.515,18.695,18.975,2444454.0
2024-09-04,18.93,19.195,18.89,19.01,1756851.0
2024-09-05,19.385,19.78,19.265,19.36,1479536.0
2024-09-06,19.32,19.515,19.01,19.095,1122245.0
2024-09-09,19.225,19.415,18.825,18.855,1151044.0
2024-09-10,18.855,19.46,18.825,19.425,1086831.0
2024-09-11,19.365,20.07,19.245,20.06,1446182.0
2024-09-12,20.02,20.805,19.945,20.63,1483942.0
2024-09-13,20.835,20.995,20.5,20.88,806393.0
2024-09-16,21.01,21.255,20.6,21.215,839730.0
2024-09-17,21.275,21.63,21.275,21.44,949074.0
2024-09-18,21.47,21.75,21.425,21.44,910700.0
2024-09-19,21.6,21.655,21.02,21.2,1021915.0
2024-09-20,21.21,21.275,20.935,21.255,869114.0
2024-09-23,21.265,21.48,21.125,21.29,653669.0
2024-09-24,21.29,21.425,21.115,21.275,745069.0
2024-09-25,21.2,21.415,21.14,21.35,583990.0
2024-09-26,21.485,22.005,21.345,21.88,1229942.0
2024-09-27,21.975,22.22,21.89,22.01,526386.0
2024-09-30,21.975,22.31,21.77,21.89,1096545.0
2024-10-01,21.825,22.135,21.56,21.72,910046.0
2024-10-02,21.535,21.62,21.25,21.335,814685.0
2024-10-03,21.205,21.235,20.65,20.745,863582.0
2024-10-04,20.745,21.035,20.605,20.925,650130.0
2024-10-07,20.86,20.95,20.4,20.585,984025.0
2024-10-08,20.54,20.565,20.23,20.34,558095.0
2024-10-09,20.275,20.455,20.135,20.35,494528.0
2024-10-10,20.24,20.52,20.025,20.18,766041.0
2024-10-11,20.125,20.315,19.9,20.015,673007.0
2024-10-15,19.94,20.34,19.89,20.22,1176546.0
2024-10-16,20.305,20.755,20.23,20.71,905488.0
2024-10-17,20.745,20.905,20.475,20.85,944027.0
2024-10-18,20.885,21.03,20.8,21.015,765723.0
2024-10-21,20.925,21.31,20.885,21.245,638998.0
2024-10-22,21.11,21.185,20.82,20.97,792228.0
2024-10-23,20.925,21.15,20.79,20.875,626549.0
2024-10-24,21.055,21.11,20.485,20.52,699494.0
2024-10-25,20.465,20.64,20.295,20.5,817148.0
2024-10-28,20.51,20.725,20.275,20.325,652586.0
2024-10-29,20.23,20.325,19.64,19.705,1183978.0
2024-10-30,19.655,19.885,19.61,19.74,633168.0
2024-10-31,19.78,20.05,19.62,19.95,628871.0
2024-11-01,19.91,20.035,19.45,19.56,761887.0
2024-11-04,19.43,20.215,19.42,20.1,638583.0
2024-11-05,19.995,20.355,19.805,20.26,589106.0
2024-11-06,19.8,19.94,18.65,18.65,2068056.0
2024-11-07,18.715,19.175,18.6,19.08,928529.0
2024-11-08,18.94,19.26,18.835,19.215,869808.0
2024-11-11,18.94,19.28,18.93,19.055,448620.0
2024-11-12,18.895,19.14,18.855,18.97,710433.0
2024-11-13,18.98,19.31,18.845,19.065,922058.0
2024-11-14,18.59,19.59,17.995,19.185,1529652.0
2024-11-15,19.29,19.345,18.9,19.045,867673.0
2024-11-18,19.035,19.325,18.9,19.07,764797.0
2024-11-19,19.12,19.14,18.78,18.97,1332022.0
2024-11-20,18.81,18.97,18.74,18.855,832747.0
2024-11-21,18.92,19.005,18.665,18.725,1256431.0
2024-11-22,18.845,18.95,18.56,18.57,999131.0
2024-11-25,18.61,19.345,18.59,19.205,900071.0
2024-11-26,18.95,19.145,18.65,18.75,1365898.0
2024-11-27,18.825,19.31,18.78,18.885,925011.0
2024-11-28,18.89,19.3,18.87,19.225,557091.0
2024-11-29,19.325,19.325,19.07,19.24,496632.0
2024-12-02,19.23,19.345,18.855,19.035,1248922.0
2024-12-03,18.995,19.175,18.785,18.785,1258816.0
2024-12-04,18.785,18.995,18.425,18.635,1256993.0
2024-12-05,18.655,18.835,18.57,18.615,931276.0
2024-12-06,18.645,18.7,18.01,18.02,1138213.0
2024-12-09,18.0,18.53,17.87,18.0,1372761.0
2024-12-10,17.98,18.0,17.375,17.43,1792476.0
2024-12-11,17.43,17.84,17.0,17.81,1716997.0
2024-12-12,17.785,17.81,17.345,17.575,1070272.0
2024-12-13,17.575,17.62,17.335,17.585,799310.0
2024-12-16,17.535,17.575,17.23,17.26,1130398.0
2024-12-17,17.245,17.53,17.15,17.405,1130298.0
2024-12-18,17.405,17.86,17.25,17.28,1422366.0
2024-12-19,17.245,17.385,17.025,17.025,1307971.0
2024-12-20,16.97,17.345,16.885,17.14,1592481.0
2024-12-23,17.1,17.245,16.93,17.09,953358.0
2024-12-24,17.015,17.405,16.75,17.28,576776.0
2024-12-27,17.225,17.28,17.035,17.165,845407.0
2024-12-30,17.035,17.15,16.825,16.96,860756.0
2024-12-31,17.055,17.34,17.045,17.055,616467.0
2025-01-02,17.215,17.475,17.195,17.405,708572.0
2025-01-03,17.405,17.795,17.405,17.69,671829.0
2025-01-06,17.855,18.19,17.73,18.025,824082.0
2025-01-07,18.1,18.15,17.825,18.015,758552.0
2025-01-08,18.015,18.035,17.385,17.69,1116175.0
2025-01-09,17.78,17.815,17.445,17.445,651033.0
2025-01-10,17.435,17.595,17.09,17.405,1179295.0
2025-01-13,17.48,17.75,17.08,17.635,1000716.0
2025-01-14,17.71,17.805,17.255,17.445,707860.0
2025-01-15,17.55,17.72,17.235,17.28,788733.0
2025-01-16,17.265,18.12,17.265,18.045,1159706.0
2025-01-17,18.15,18.585,18.15,18.33,1395092.0
2025-01-20,18.3,18.465,18.165,18.33,357606.0
2025-01-21,18.29,18.35,17.58,17.635,1355932.0
2025-01-22,17.445,17.56,16.9,16.9,1756746.0
2025-01-23,16.865,17.185,16.815,17.065,1399045.0
2025-01-24,17.035,17.15,16.675,16.69,1375079.0
2025-01-27,16.57,16.595,16.1,16.56,1887914.0
2025-01-28,16.49,16.49,16.035,16.32,1228474.0
2025-01-29,16.31,16.425,15.995,16.055,1132559.0
2025-01-30,16.12,16.35,15.87,15.88,1703555.0
2025-01-31,15.9,16.67,15.835,16.305,1042396.0
2025-02-03,15.74,16.1,15.64,15.69,958062.0
2025-02-04,15.73,16.005,15.46,15.95,1582146.0
2025-02-05,16.035,16.3,15.825,16.015,1130492.0
2025-02-06,16.19,16.2,15.93,16.065,784387.0
2025-02-07,16.045,16.275,15.855,15.95,850954.0
2025-02-10,15.98,16.1,15.765,16.005,893915.0
2025-02-11,15.95,16.525,15.755,16.465,1412712.0
2025-02-12,16.39,16.715,16.295,16.58,726386.0
2025-02-13,16.685,16.915,16.455,16.515,729310.0
2025-02-14,16.535,16.705,16.225,16.465,909640.0
2025-02-18,16.465,16.6,16.255,16.505,776417.0
2025-02-19,16.465,16.81,16.315,16.695,693514.0
2025-02-20,16.745,16.935,16.58,16.935,935939.0
2025-02-21,16.89,17.195,16.87,17.11,674105.0
2025-02-24,17.145,17.3,16.945,17.03,748392.0
2025-02-25,17.54,18.115,17.415,18.04,1407594.0
2025-02-26,18.21,18.44,18.21,18.23,1027232.0
2025-02-27,18.48,18.74,18.165,18.2,1227139.0
2025-02-28,18.29,19.175,18.19,19.145,1579078.0
2025-03-03,19.135,19.145,18.575,18.71,1057506.0
2025-03-04,18.425,18.79,18.305,18.375,1374411.0
2025-03-05,18.25,18.79,18.085,18.55,839688.0
2025-03-06,18.335,18.82,18.325,18.595,1184643.0
2025-03-07,18.625,18.945,18.44,18.865,912211.0
2025-03-10,18.77,19.01,18.635,18.685,933887.0
2025-03-11,18.605,18.99,18.595,18.965,793343.0
2025-03-12,18.875,19.19,18.71,19.04,706840.0
2025-03-13,18.79,19.34,18.595,18.635,958307.0
2025-03-14,18.595,18.655,18.19,18.26,1166627.0
2025-03-17,18.335,18.79,18.22,18.645,940703.0
2025-03-18,18.79,18.835,18.575,18.78,782949.0
2025-03-19,18.81,19.0,18.57,18.8,718514.0
2025-03-20,18.885,19.105,18.79,19.04,609542.0
2025-03-21,18.945,19.455,18.915,19.33,1561750.0
2025-03-24,19.375,19.455,18.61,18.695,1109808.0
2025-03-25,18.78,19.3,18.695,19.185,770271.0
2025-03-26,19.175,19.84,19.08,19.175,1010678.0
2025-03-27,19.08,19.495,19.07,19.32,558526.0
2025-03-28,19.41,19.62,18.945,18.955,790671.0
2025-03-31,18.875,19.205,18.825,19.05,462903.0
2025-04-01,19.02,19.245,18.81,18.955,744109.0
2025-04-02,19.01,19.245,18.76,19.1,393514.0
2025-04-03,18.98,19.2,18.76,18.925,723287.0
2025-04-04,18.75,18.835,17.905,17.975,1119429.0
2025-04-07,17.335,18.12,17.025,17.715,1169362.0
2025-04-08,18.07,18.07,17.055,17.26,620249.0
2025-04-09,17.045,18.285,16.85,18.205,859606.0
2025-04-10,18.045,18.205,17.395,17.705,574647.0
2025-04-11,17.8,18.06,17.645,17.935,519586.0
2025-04-14,18.16,18.235,17.725,17.84,881941.0
2025-04-15,17.86,18.035,17.755,17.905,662490.0
2025-04-16,17.905,18.11,17.735,17.8,716881.0
2025-04-17,17.77,18.1,17.735,17.86,693211.0
2025-04-21,17.82,17.895,17.385,17.665,684977.0
2025-04-22,17.8,18.265,17.725,17.975,663207.0
2025-04-23,18.045,18.265,17.965,18.09,463812.0
2025-04-24,18.14,18.215,17.965,18.035,406066.0
2025-04-25,17.965,18.285,17.895,18.265,335050.0
2025-04-28,18.295,18.44,18.16,18.39,363912.0
2025-04-29,18.305,18.51,18.225,18.265,426444.0
2025-04-30,18.295,18.39,18.16,18.235,544781.0
2025-05-01,18.37,18.43,17.965,17.985,651409.0
2025-05-02,18.09,18.11,17.75,17.8,760177.0
2025-05-05,17.73,17.905,17.575,17.865,407882.0
2025-05-06,17.855,18.16,17.72,17.925,611182.0
2025-05-07,18.11,18.355,18.02,18.225,567478.0
2025-05-08,18.295,18.665,18.255,18.52,524271.0
2025-05-09,18.54,18.975,18.53,18.75,587177.0
2025-05-12,18.945,19.26,18.83,19.22,635092.0
2025-05-13,19.305,19.375,18.955,19.22,879447.0
2025-05-14,18.37,19.82,17.875,19.425,1558793.0
2025-05-15,19.825,20.495,19.665,20.165,1203799.0
2025-05-16,20.175,20.48,19.97,20.145,1392059.0
2025-05-20,20.195,20.605,20.155,20.26,708346.0
2025-05-21,20.22,20.445,19.8,20.01,1150146.0
2025-05-22,19.845,20.03,19.55,19.59,817794.0
2025-05-23,19.55,19.765,19.255,19.705,707117.0
2025-05-26,19.815,20.145,19.765,19.96,343853.0
2025-05-27,20.105,20.125,19.97,20.035,564029.0
2025-05-28,20.125,20.155,19.93,19.99,960517.0
2025-05-29,20.115,20.34,20.055,20.25,381913.0
2025-05-30,20.25,20.445,19.92,20.015,472109.0
2025-06-02,20.055,20.135,19.715,19.78,516135.0
2025-06-03,19.94,20.465,19.77,20.33,699073.0
2025-06-04,20.38,20.445,20.085,20.23,358788.0
2025-06-05,20.29,20.535,20.125,20.32,595374.0
2025-06-06,20.42,20.445,20.12,20.3,413806.0
2025-06-09,20.3,20.69,20.25,20.485,680299.0
2025-06-10,20.495,20.7,20.4,20.7,487292.0
2025-06-11,20.69,20.78,20.585,20.67,361664.0
2025-06-12,20.67,20.935,20.655,20.895,506822.0
2025-06-13,20.905,21.59,20.895,21.355,1041850.0
2025-06-16,21.455,21.825,21.425,21.66,1205999.0
2025-06-17,21.555,21.66,21.17,21.28,581960.0
2025-06-18,21.355,21.525,21.18,21.345,445271.0
2025-06-19,21.415,21.475,21.18,21.355,241227.0
2025-06-20,21.57,21.58,21.13,21.29,596725.0
2025-06-23,21.29,21.365,20.925,20.945,563952.0
2025-06-24,20.905,21.24,20.84,21.055,491150.0
2025-06-25,21.115,21.19,20.905,21.14,420901.0
2025-06-26,21.24,21.25,20.945,21.22,475258.0
2025-06-27,21.28,21.28,20.82,20.935,732620.0
2025-06-30,21.035,21.165,20.935,21.005,422464.0
2025-07-02,21.045,21.675,20.985,21.565,705617.0
2025-07-03,21.545,22.155,21.535,22.045,709216.0
2025-07-04,22.085,22.32,21.98,22.105,312426.0
2025-07-07,22.055,22.54,22.055,22.315,783453.0
2025-07-08,22.315,22.43,22.11,22.185,657400.0
2025-07-09,22.205,22.705,22.185,22.655,713011.0
2025-07-10,22.715,22.815,22.45,22.52,609069.0
2025-07-11,22.42,22.55,22.285,22.46,416752.0
2025-07-14,22.46,22.59,22.295,22.53,507258.0
2025-07-15,22.57,23.07,22.5,22.93,757906.0
2025-07-16,22.89,23.13,22.715,22.805,493884.0
2025-07-17,22.815,22.855,22.5,22.695,582854.0
2025-07-18,22.795,22.795,22.47,22.645,627065.0
2025-07-21,22.745,23.09,22.645,23.08,797307.0
2025-07-22,23.1,23.195,22.835,22.93,555487.0
2025-07-23,23.04,23.445,23.02,23.03,652476.0
2025-07-24,22.95,23.15,22.52,22.57,901386.0
2025-07-25,22.615,22.685,22.33,22.49,760445.0
2025-07-28,22.605,22.605,22.32,22.45,482818.0
2025-07-29,22.59,22.645,22.35,22.39,559280.0
2025-07-30,22.43,22.615,22.28,22.56,586010.0
2025-07-31,22.57,22.615,22.24,22.35,582119.0
2025-08-01,22.225,22.39,21.84,22.065,611611.0
2025-08-05,22.35,22.44,22.075,22.29,813392.0
2025-08-06,22.3,22.46,22.005,22.075,354428.0
2025-08-07,22.145,22.205,21.925,22.075,345037.0
2025-08-08,22.075,22.185,21.7,21.905,501951.0
2025-08-11,21.905,21.995,21.66,21.81,489797.0
2025-08-12,21.76,21.905,21.55,21.74,516371.0
2025-08-13,21.875,21.975,21.73,21.845,337518.0
2025-08-14,21.115,21.47,20.455,20.82,1680750.0
2025-08-15,20.79,21.68,20.74,21.66,1089364.0
2025-08-18,21.77,22.31,21.7,22.215,1230109.0
2025-08-19,22.31,22.31,22.035,22.075,513497.0
2025-08-20,22.055,22.105,21.83,21.865,440621.0
2025-08-21,21.78,21.985,21.73,21.83,306495.0
2025-08-22,21.885,22.045,21.83,21.995,592646.0
2025-08-25,21.935,22.035,21.84,21.995,386648.0
2025-08-26,21.995,22.065,21.78,21.945,439028.0
2025-08-27,21.83,22.26,21.81,21.945,581873.0
2025-08-28,22.185,22.195,21.915,22.105,382653.0
2025-08-29,22.065,22.165,21.895,22.065,401968.0
2025-09-02,21.955,22.3,21.66,21.765,483585.0
2025-09-03,21.765,22.065,21.655,21.915,577578.0
2025-09-04,22.005,22.215,21.925,22.185,448985.0
2025-09-05,22.195,22.38,22.035,22.245,510751.0
2025-09-08,22.245,22.31,21.925,22.275,350876.0
2025-09-09,22.3,22.59,22.195,22.36,448594.0
2025-09-10,22.47,22.89,22.46,22.83,560094.0
2025-09-11,22.905,22.905,22.44,22.57,669621.0
2025-09-12,22.54,22.65,22.295,22.53,373840.0
2025-09-15,22.55,22.79,22.48,22.77,549136.0
2025-09-16,22.75,22.77,22.47,22.56,483807.0
2025-09-17,22.61,22.71,22.265,22.31,1026270.0
2025-09-18,22.275,22.275,22.045,22.075,946983.0
2025-09-19,22.135,22.265,21.775,21.895,836132.0
2025-09-22,21.995,22.41,21.915,22.285,475578.0
2025-09-23,22.245,22.54,22.175,22.37,376451.0
2025-09-24,22.41,22.57,22.37,22.46,394323.0
2025-09-25,22.58,23.055,22.46,22.85,916862.0
2025-09-26,22.88,22.96,22.44,22.48,393758.0
2025-09-29,22.51,23.04,22.51,23.0,694627.0
2025-09-30,23.07,23.25,23.0,23.21,532933.0
2025-10-01,23.2,23.775,23.13,23.605,907701.0
2025-10-02,23.605,24.285,23.445,24.265,1174797.0
2025-10-03,24.255,24.77,24.075,24.295,1708658.0
2025-10-06,24.305,24.625,24.145,24.425,444606.0
2025-10-07,24.465,24.86,24.405,24.84,1624422.0
2025-10-08,24.89,24.93,24.575,24.585,956273.0
2025-10-09,24.555,24.555,23.715,23.865,1109483.0
2025-10-10,23.965,24.87,23.915,24.76,1143407.0
2025-10-14,24.8,24.93,24.255,24.325,1409545.0
2025-10-15,24.395,24.735,24.165,24.7,890419.0
2025-10-16,24.7,25.1,24.505,24.92,696789.0
2025-10-17,24.71,24.87,24.555,24.75,754080.0
2025-10-20,24.81,24.97,24.485,24.515,465045.0
2025-10-21,24.415,24.535,24.335,24.395,628116.0
2025-10-22,24.385,24.81,24.375,24.73,618308.0
2025-10-23,24.84,25.11,24.63,25.05,755829.0
2025-10-24,25.13,25.26,24.88,25.16,718526.0
2025-10-27,25.27,25.28,24.8,25.03,747821.0
2025-10-28,25.06,25.35,24.92,25.17,675362.0
2025-10-29,25.17,25.38,25.025,25.33,674238.0
2025-10-30,25.22,25.4,25.1,25.25,564279.0
2025-10-31,25.34,25.68,25.28,25.63,687281.0
2025-11-03,25.66,25.99,25.52,25.63,600520.0
2025-11-04,25.64,25.71,25.34,25.51,496251.0
2025-11-05,25.57,25.765,25.365,25.39,473913.0
2025-11-06,25.31,25.65,25.25,25.57,575472.0
2025-11-07,25.26,25.78,25.07,25.55,594004.0
2025-11-10,25.57,25.7,25.36,25.58,544849.0
2025-11-11,25.37,25.42,24.91,25.0,772948.0
2025-11-12,25.0,25.2,24.95,25.07,911687.0
2025-11-13,19.22,20.03,18.01,18.24,11180397.0
2025-11-14,17.86,18.56,17.66,18.2,4027839.0
2025-11-17,18.24,18.93,18.19,18.48,1566071.0
2025-11-18,18.49,18.54,17.68,17.73,2598164.0
2025-11-19,17.79,18.04,17.56,18.04,2077379.0
2025-11-20,18.0,18.11,17.24,17.66,2248164.0
2025-11-21,17.47,17.59,16.68,17.02,3181275.0
2025-11-24,17.06,17.1,16.63,16.73,2562410.0
2025-11-25,16.73,16.76,16.13,16.24,3036611.0
2025-11-26,16.22,16.54,15.96,16.48,2780823.0