Date,Open,High,Low,Close,Volume
2003-07-09,6.3778019194730575,6.819341865210551,6.3778019194730575,6.770282131169028,1408600.0
2003-07-10,6.8684017456565964,7.113701808001474,6.574041483693646,6.7212216146751205,1555200.0
2003-07-11,6.770281826739717,6.770281826739717,6.574041495779403,6.574041495779403,905700.0
2003-07-14,6.6132891564348855,6.6132891564348855,6.475921258753501,6.524981456147496,116600.0
2003-07-15,6.524981615104759,6.564229586827001,6.426861685799151,6.47592141651559,472100.0
2003-07-16,6.554418042371727,6.554418042371727,6.201186260094897,6.27968221171197,655800.0
2003-07-17,6.456297591407629,6.4759215777573615,6.289493473498531,6.456297591407629,535500.0
2003-07-18,6.554417359960077,6.564229586827001,6.426861685799151,6.47592141651559,195700.0
2003-07-21,6.51516922951961,6.623101383062772,6.42686152923222,6.524981456147496,345800.0
2003-07-22,6.524981456147496,6.6132891564348855,6.475921258753501,6.524981456147496,140900.0
2003-07-23,6.524982095206572,6.57404182953278,6.475921893007602,6.505358107901537,294900.0
2003-07-24,6.515169550456826,6.6231017093167255,6.456297591407629,6.456297591407629,274900.0
2003-07-25,6.672161895195929,6.672161895195929,6.387613859782575,6.574041495779403,270000.0
2003-07-28,6.672161580456768,6.672161580456768,6.485733485381386,6.524981456147496,66200.0
2003-07-29,6.574041510583472,6.574041510583472,6.485733805931573,6.485733805931573,36700.0
2003-07-30,6.524981615104759,6.524981615104759,6.426861685799151,6.47592141651559,84600.0
2003-07-31,6.574041495779403,6.574041495779403,6.475921564235614,6.574041495779403,99500.0
2003-08-01,6.623102011991057,6.662349986484146,6.603478024744513,6.652538226797255,61000.0
2003-08-05,6.750658316957201,6.750658316957201,6.6721623661811735,6.69178635387518,66300.0
2003-08-06,6.7408455890864944,6.868401733570839,6.7212216028483445,6.868401733570839,288400.0
2003-08-07,6.85858976856095,7.309941937155912,6.809530035027523,7.270693963180069,443400.0
2003-08-08,7.300129861873249,7.359001820290848,7.1627619588988525,7.2805058757340495,173200.0
2003-08-11,7.50618272564762,7.604302666479247,7.280506627798486,7.50618272564762,186600.0
2003-08-12,7.506182411452346,7.525806398797247,7.427686462072743,7.457122209153712,64400.0
2003-08-13,7.457122209153712,7.506182411452346,7.408062474727843,7.457122209153712,348500.0
2003-08-14,7.457122064713881,7.457122064713881,7.143138273277142,7.3590021298899,100300.0
2003-08-15,7.280506199471885,7.359002147519114,7.211822010994181,7.211822010994181,24000.0
2003-08-18,7.457121743223125,7.457121743223125,7.260881882035438,7.309941613395992,80100.0
2003-08-19,7.5061822660622495,7.5061822660622495,7.309941928541533,7.3590021298899,183600.0
2003-08-20,7.359001791471704,7.604301851187428,7.359001791471704,7.604301851187428,202400.0
2003-08-21,7.653362198283003,7.947722462783404,7.653362198283003,7.702421930451241,267100.0
2003-08-22,7.849602210680909,7.849602210680909,7.751482276621948,7.800542009715053,75600.0
2003-08-25,7.800542009715053,7.800542009715053,7.614114368939403,7.800542009715053,40200.0
2003-08-26,7.78091804816135,7.7907302755354735,7.623926153157392,7.623926153157392,93900.0
2003-08-27,7.604302141597131,7.829978223869117,7.221634164830808,7.800542009715053,474900.0
2003-08-28,7.800542009715053,7.839789983338637,7.7024220756560915,7.800542009715053,111200.0
2003-08-29,7.849601575974151,7.849601575974151,7.702421452850093,7.79072962029907,184800.0
2003-09-02,7.751481660505444,7.751481660505444,7.614113763741409,7.614113763741409,394700.0
2003-09-03,7.653362050279666,7.653362050279666,7.457121721783446,7.604301851187428,328400.0
2003-09-04,7.751482476640692,7.751482476640692,7.457122198995404,7.545430375863543,90900.0
2003-09-05,7.594490438459693,7.594490438459693,7.466934749314969,7.50618272564762,197800.0
2003-09-08,7.555241999537862,7.555241999537862,7.309941928541533,7.3590021298899,135900.0
2003-09-09,7.3590021298899,7.408062331238268,7.221634221136326,7.3590021298899,167100.0
2003-09-10,7.349189585633529,7.349189585633529,7.182385937560363,7.309941613395992,98500.0
2003-09-11,7.359001825256333,7.359001825256333,7.192197709024218,7.192197709024218,79500.0
2003-09-12,7.211821376613719,7.260881573764085,7.211821376613719,7.260881573764085,74300.0
2003-09-15,7.260882058225071,7.359001991199853,7.2020100984402005,7.2020100984402005,56400.0
2003-09-16,7.192198023982375,7.290317959041411,7.113702075935144,7.211822010994181,121800.0
2003-09-17,7.339378011727759,7.339378011727759,6.995958012046361,7.113701931730369,42400.0
2003-09-18,7.300130383332927,7.300130383332927,6.917462392347598,6.9861461148046144,30400.0
2003-09-19,7.015582013409167,7.015582013409167,6.868401879558367,6.966521812834651,78000.0
2003-09-22,6.86840172709776,6.986145644415692,6.86840172709776,6.927273685756726,97100.0
2003-09-23,6.927273855803885,7.113701963403322,6.770281962192884,6.878214122986822,763700.0
2003-09-24,6.9665218286619215,6.986145815361763,6.819341694476742,6.8487779084628775,242200.0
2003-09-25,6.770281969050046,6.8684019026563,6.62310183470429,6.760469741753046,314700.0
2003-09-26,6.652537896657107,6.770281814293193,6.652537896657107,6.7212216146751205,394700.0
2003-09-29,6.848777759383915,6.848777759383915,6.701597628402441,6.7212216146751205,259800.0
2003-09-30,6.731033995607544,6.770281969050046,6.721221768310544,6.760469741753046,476500.0
2003-10-01,6.7604695872204825,6.770281814293193,6.7212216146751205,6.7212216146751205,120700.0
2003-10-02,6.721221768310544,6.770281969050046,6.672162035443792,6.760469741753046,221000.0
2003-10-03,6.760469903836825,6.770282131369076,6.721221929453344,6.7408459166450845,87000.0
2003-10-06,6.672161575043215,6.750657516511746,6.662349348423289,6.672161575043215,113100.0
2003-10-07,6.721221745707567,7.113701946685452,6.672162013005798,6.966521812834651,653800.0
2003-10-08,7.270693839927506,7.270693839927506,6.966521812834651,6.966521812834651,57300.0
2003-10-09,7.015582298228276,7.280506362766023,6.986146083113964,7.221634400410164,109700.0
2003-10-10,7.231445668920918,7.309941613395992,7.094077766089537,7.309941613395992,64200.0
2003-10-14,7.309941303041738,7.319753529620896,7.192197391328115,7.260881573764085,38700.0
2003-10-15,7.33937767725457,7.359001662974258,7.162761805777368,7.241257748656124,315600.0
2003-10-16,7.211822002320708,7.300130177704013,7.211822002320708,7.300130177704013,3200.0
2003-10-17,7.211821864800377,7.211821864800377,7.0155819986603625,7.113701931730369,157100.0
2003-10-20,7.015581696928627,7.025393455877262,6.868401569717283,6.976333725388632,343100.0
2003-10-21,6.976333725388632,6.976333725388632,6.91746176807864,6.976333725388632,51400.0
2003-10-22,6.888025714563087,6.966521659455904,6.868401728339882,6.956709900280671,23400.0
2003-10-23,6.868401733570839,6.878213960626283,6.819341534039094,6.868401733570839,145000.0
2003-10-24,6.819341534039094,6.868401733570839,6.789905788618238,6.868401733570839,42400.0
2003-10-27,6.819341865210551,6.819341865210551,6.691786182404387,6.770282131169028,119700.0
2003-10-28,6.770281814293193,6.789905800565873,6.7212216146751205,6.7212216146751205,67800.0
2003-10-29,6.809530105551351,6.819341865210551,6.701597942063587,6.770282131169028,27900.0
2003-10-30,6.819341874749114,6.819341874749114,6.672162204545923,6.711410178983142,33600.0
2003-10-31,6.721221760447468,6.819341693938933,6.721221760447468,6.819341693938933,21400.0
2003-11-03,6.740845600947802,6.829153773111234,6.7212216146751205,6.7212216146751205,80600.0
2003-11-04,6.770282131169028,6.838965852401711,6.711410169595547,6.770282131169028,63400.0
2003-11-05,6.770281783558186,7.054829817156666,6.7212215841628336,7.0450175901285,31800.0
2003-11-06,7.015582028794611,7.015582028794611,6.789905947827868,6.819341693938933,17700.0
2003-11-07,6.966521828112505,6.966521828112505,6.770281961129574,6.819341693938933,222000.0
2003-11-10,6.780093408071817,6.868401578080699,6.780093408071817,6.8291536064929135,148800.0
2003-11-11,6.848777907922746,6.858589667335519,6.819341693938933,6.819341693938933,27800.0
2003-11-12,6.917461933102583,6.917461933102583,6.770281802380088,6.868401733570839,178300.0
2003-11-13,6.86840157289971,7.01558170017925,6.86840157289971,6.888025558678801,14300.0
2003-11-14,6.888026008547971,7.162762295271472,6.888026008547971,7.094078106622408,181100.0
2003-11-17,7.074453973374938,7.084265732766192,6.927273839524138,6.966521812834651,34800.0
2003-11-18,7.015582158382898,7.133326080747563,7.015582158382898,7.064641892098464,205000.0
2003-11-19,7.064641577622458,7.113701777026912,7.015581846090742,7.074453804652444,74300.0
2003-11-20,7.074453799645851,7.211821702859273,7.074453799645851,7.162761971362276,42200.0
2003-11-21,7.211821701517105,7.211821701517105,7.094077784498944,7.133325756838331,45100.0
2003-11-24,7.113702093683176,7.162762295271472,7.094078106622408,7.094078106622408,61300.0
2003-11-25,7.09407779728683,7.09407779728683,6.868401721992178,7.015581852466557,76300.0
2003-11-26,7.064641746110936,7.064641746110936,6.917462080132883,6.966521812834651,92800.0
2003-11-27,6.966521956794576,7.064641892098464,6.966521956794576,7.064641892098464,12200.0
2003-11-28,7.103889866220017,7.103889866220017,7.015582158382898,7.064641892098464,87900.0
2003-12-01,7.064641892098464,7.064641892098464,7.015582158382898,7.064641892098464,89500.0
2003-12-02,7.005769630635348,7.0155818576815445,6.78009355517294,6.927273685756726,113300.0
2003-12-03,6.86840173893806,6.86840173893806,6.750657821417149,6.780093566861008,168500.0
2003-12-04,6.780093561562794,7.015581864293334,6.780093561562794,6.868401733570839,261800.0
2003-12-05,6.917461927834262,7.025393618125518,6.917461927834262,6.956709900280671,41900.0
2003-12-08,6.9763340407016425,7.0646417467215565,6.966521813436792,6.995958027358595,42900.0
2003-12-09,6.976334040098654,7.064641746110936,6.9567100534433965,6.966521812834651,87500.0
2003-12-10,6.976333885242233,7.0352058439012,6.927273685756726,6.927273685756726,95800.0
2003-12-11,6.927273673026938,7.054829817156666,6.927273673026938,7.0450175901285,234100.0
2003-12-12,7.045017744644991,7.162762132201746,7.0155819986603625,7.113701931730369,32300.0
2003-12-15,7.113701783491898,7.113701783491898,6.917461921441217,7.015581852466557,8200.0
2003-12-16,7.015581523757684,7.290317317756134,7.015581523757684,7.260881573764085,87600.0
2003-12-17,7.349189585633529,7.35900181262928,7.260881882035438,7.309941613395992,29600.0
2003-12-18,7.790729942154638,7.790729942154638,7.408061980521236,7.751481970083147,376000.0
2003-12-19,7.653362039904419,7.751481970083147,7.653362039904419,7.751481970083147,143700.0
2003-12-22,7.751482130492222,7.751482130492222,7.702421930451241,7.702421930451241,130100.0
2003-12-23,7.702421944065875,7.702421944065875,7.555241811555521,7.555241811555521,38300.0
2003-12-24,7.408061990563943,7.604301851187428,7.408061990563943,7.604301851187428,2800.0
2003-12-29,7.604302166554465,7.672986354557535,7.604302166554465,7.653362367681336,16800.0
2003-12-30,7.702421917347155,7.849602049346959,7.702421917347155,7.849602049346959,70500.0
2003-12-31,7.751482276621948,7.800542009715053,7.751482276621948,7.800542009715053,5000.0
2004-01-02,7.731858621837186,7.731858621837186,7.731858621837186,7.731858621837186,5000.0
2004-01-05,7.751481941559573,8.045841731012581,7.751481941559573,8.045841731012581,90500.0
2004-01-06,7.967345463143527,8.340201649160138,7.967345463143527,8.29114145231011,162600.0
2004-01-07,8.340201013526116,8.48738065711373,8.036028564834266,8.48738065711373,114700.0
2004-01-08,8.340202290788861,8.340202290788861,8.045842022788392,8.242081889540206,42200.0
2004-01-09,8.242081255460082,8.340201649160138,8.19302199435548,8.29114145231011,55000.0
2004-01-12,8.291142448982248,8.291142448982248,7.996782168242677,7.996782168242677,14800.0
2004-01-13,8.045841731012581,8.094901929857782,7.967345787158446,8.045841731012581,71400.0
2004-01-14,8.036029504094449,8.094901929857782,8.036029504094449,8.045841731012581,37600.0
2004-01-15,7.996782177966825,8.045842380774001,7.898662708098012,7.967346430580735,76500.0
2004-01-16,7.967346124394185,8.00659409798251,7.89866240455099,7.947722605472773,394000.0
2004-01-19,7.947722596911555,7.996781862034989,7.947722596911555,7.9771583431347155,48100.0
2004-01-20,7.918285899031425,8.193022649047194,7.898662380170584,8.09490224750649,75600.0
2004-01-21,8.242081914072045,8.242081914072045,7.947722580940935,8.09490224750649,17100.0
2004-01-22,8.094902573737713,8.24208224623473,7.947722901240696,7.996782168242677,258500.0
2004-01-23,7.97715737940064,8.04584109087205,7.967345153263184,8.036028864734597,41600.0
2004-01-26,8.045841913431536,8.045841913431536,7.75148211730467,7.849602049346959,141000.0
2004-01-27,7.849602210680909,7.849602210680909,7.800542009715053,7.800542009715053,119100.0
2004-01-28,7.80054202646689,7.849602227538104,7.682798105343279,7.682798105343279,33600.0
2004-01-29,7.751482302062328,7.751482302062328,7.398250070418007,7.653362367681336,66300.0
2004-01-30,7.643549978265354,7.653362205431812,7.604302005345006,7.643549978265354,47100.0
2004-02-02,7.555241811555521,7.653362211810919,7.506182079300568,7.555241811555521,93500.0
2004-02-03,7.457122521295416,7.50618272564762,7.457122521295416,7.50618272564762,31700.0
2004-02-04,7.50618272564762,7.50618272564762,7.408062784815993,7.50618272564762,814400.0
2004-02-05,7.506182411452346,7.506182411452346,7.457122209153712,7.457122209153712,35700.0
2004-02-06,7.54543003891649,7.751482130492222,7.506182066032802,7.702421930451241,36300.0
2004-02-09,7.751482302062328,7.751482302062328,7.604302166554465,7.653362367681336,23600.0
2004-02-10,7.67298648859795,7.84960237356906,7.67298648859795,7.810354399131036,91500.0
2004-02-11,7.849601575974151,7.849601575974151,7.79072962029907,7.79072962029907,119000.0
2004-02-12,7.800541378975226,7.829977590749124,7.751481649849016,7.79072962029907,316600.0
2004-02-13,7.800542324082364,7.839790299287669,7.751482589012118,7.820166311685017,31100.0
2004-02-16,7.761293876572529,7.849602049346959,7.761293876572529,7.849602049346959,10200.0
2004-02-17,7.761293889776772,7.839789835544148,7.702421930451241,7.702421930451241,14300.0
2004-02-18,7.849601573192813,7.849601573192813,7.702421450120904,7.761293405775126,38700.0
2004-02-19,7.731857982511492,7.820165685718439,7.702421769527356,7.722045755559202,233600.0
2004-02-20,7.751482609491687,7.751482609491687,7.653362671219189,7.731858621837186,244100.0
2004-02-23,7.653362050279666,7.751481980591409,7.604301851187428,7.604301851187428,160000.0
2004-02-24,7.5748659523037905,7.682798114059257,7.5748659523037905,7.653362367681336,136000.0
2004-02-25,7.761293729164652,7.947722298313332,7.702421771057416,7.751481970083147,79700.0
2004-02-26,7.761293719035198,7.928097834057699,7.7514819599664975,7.898662088978865,339300.0
2004-02-27,7.928097815231378,8.094901929857782,7.928097815231378,8.045841731012581,14900.0
2004-03-01,8.202833297992406,8.202833297992406,8.094901613349434,8.143961810276394,45000.0
2004-03-02,8.242081268384888,8.242081268384888,8.143961810276394,8.143961810276394,30500.0
2004-03-03,8.143962424037046,8.242081889540206,8.055654250062355,8.242081889540206,57100.0
2004-03-04,8.143962439754235,8.242081905446758,8.094902239035227,8.124337985168433,503200.0
2004-03-05,8.143962124635644,8.143962124635644,8.10471415272818,8.134149897722413,84600.0
2004-03-08,8.134150220973671,8.14396244827684,8.09490224750649,8.09490224750649,69300.0
2004-03-09,8.094901929857782,8.094901929857782,8.045841731012581,8.045841731012581,15800.0
2004-03-10,8.036028864734597,8.036028864734597,7.898661441791773,8.036028864734597,45300.0
2004-03-11,7.996782168242677,7.996782168242677,7.898662698493179,7.996782168242677,8800.0
2004-03-12,8.026218552649425,8.045842071570837,7.918285923472403,7.947722605472773,40300.0
2004-03-15,7.947722901240696,8.045842370990195,7.8496024957456605,7.996782168242677,29100.0
2004-03-16,8.02621821292178,8.085089702939648,8.02621821292178,8.045841731012581,88000.0
2004-03-17,8.045841731012581,8.045841731012581,8.045841731012581,8.045841731012581,17100.0
2004-03-18,8.045842046736139,8.09490224750649,8.045842046736139,8.09490224750649,25000.0
2004-03-19,8.094902573737713,8.094902573737713,7.8496024957456605,7.996782168242677,57400.0
2004-03-22,8.04584141086314,8.085089381228505,7.9967812139700785,8.085089381228505,23600.0
2004-03-23,8.085088761012111,8.193021373046298,8.036028567882513,8.193021373046298,186900.0
2004-03-24,8.134149897722413,8.134149897722413,8.045841726994249,8.134149897722413,4100.0
2004-03-25,8.143962128702983,8.143962128702983,7.977158014076577,8.045841731012581,271000.0
2004-03-26,7.996781532167381,8.045841731012581,7.996781532167381,8.045841731012581,12500.0
2004-03-29,8.02621757434253,8.036028864734597,7.947721636733661,8.036028864734597,9000.0
2004-03-30,7.89866160649802,7.947721802462934,7.89866160649802,7.928097349778805,51400.0
2004-03-31,7.908474631884447,8.065466526237751,7.908474631884447,7.947722605472773,6400.0
2004-04-01,8.045841731012581,8.045841731012581,7.9477222690676435,8.045841731012581,56900.0
2004-04-02,7.996781532167381,8.055653957930712,7.996781532167381,8.045841731012581,30000.0
2004-04-05,7.957533872498606,8.09490224750649,7.957533872498606,8.09490224750649,2900.0
2004-04-06,8.094901613349434,8.143961810276394,7.996781219495513,8.143961810276394,34000.0
2004-04-07,8.143962439754235,8.173398185887441,8.045842038316215,8.124337985168433,127900.0
2004-04-08,8.094901925814947,8.134149897722413,8.094901925814947,8.134149897722413,4100.0
2004-04-12,8.143961810276394,8.143961810276394,8.094901613349434,8.143961810276394,36600.0
2004-04-13,8.094901613349434,8.143961810276394,8.094901613349434,8.143961810276394,16100.0
2004-04-14,8.143962128702983,8.143962128702983,8.045841731012581,8.045841731012581,10800.0
2004-04-15,8.114527334670809,8.114527334670809,8.04584267393989,8.075278422398528,76900.0
2004-04-16,8.094902573737713,8.094902573737713,7.996782168242677,7.996782168242677,49700.0
2004-04-19,8.036029500081018,8.134149897722413,7.996781528173551,8.134149897722413,89400.0
2004-04-20,8.094901613349434,8.143961810276394,8.094901613349434,8.143961810276394,218300.0
2004-04-21,8.16358594283948,8.242081889540206,8.045842022788392,8.242081889540206,56100.0
2004-04-22,8.242081255460082,8.29114145231011,8.16358531479821,8.29114145231011,45800.0
2004-04-23,8.261705721453843,8.34020166223881,8.143961810276394,8.143961810276394,8900.0
2004-04-26,8.340201968804019,8.340201968804019,8.202833599508292,8.340201968804019,78200.0
2004-04-27,8.340202277625547,8.477570652007758,8.242081876531756,8.477570652007758,427300.0
2004-04-28,8.48738065711373,8.48738065711373,8.48738065711373,8.48738065711373,12600.0
2004-04-29,8.438323360055884,8.438323360055884,8.163586589108359,8.163586589108359,14500.0
2004-04-30,8.14396244827684,8.14396244827684,8.09490224750649,8.09490224750649,54100.0
2004-05-03,8.222458072557115,8.222458072557115,8.006593759085513,8.045841731012581,540400.0
2004-05-04,8.242082556573433,8.242082556573433,8.075278422398528,8.075278422398528,10900.0
2004-05-05,8.045841731012581,8.094901929857782,8.045841731012581,8.045841731012581,40700.0
2004-05-06,8.055653957930712,8.055653957930712,8.036029504094449,8.045841731012581,288800.0
2004-05-07,8.045841731012581,8.045841731012581,8.036029504094449,8.045841731012581,22600.0
2004-05-10,8.036029707468836,8.036029707468836,7.604302005345006,7.643549978265354,74500.0
2004-05-11,7.653362211810919,7.751482144193575,7.555241811555521,7.555241811555521,248100.0
2004-05-12,7.653362198283003,7.849602062701441,7.653362198283003,7.702421930451241,98700.0
2004-05-13,7.692610179251767,7.702421938546631,7.65336220632683,7.672986192789298,271400.0
2004-05-14,7.741669910566225,7.741669910566225,7.555241805258198,7.643549978265354,58300.0
2004-05-17,7.555241805258198,7.653362205431812,7.555241805258198,7.643549978265354,233700.0
2004-05-18,7.604302166554465,7.751482302062328,7.604302166554465,7.653362367681336,179000.0
2004-05-19,7.65336188608124,7.800541544454833,7.65336188608124,7.712233843005221,31000.0
2004-05-20,7.702422745311699,7.702422745311699,7.633739019435377,7.633739019435377,7100.0
2004-05-21,7.888850209912948,7.888850209912948,7.623926153157392,7.623926153157392,9300.0
2004-05-25,7.702422100935456,7.771106288938526,7.359002096665611,7.653362367681336,243200.0
2004-05-26,7.653362342562987,7.800542009715053,7.653362342562987,7.800542009715053,73300.0
2004-05-27,7.800541544454833,7.947722138573873,7.712233843005221,7.712233843005221,134000.0
2004-05-28,7.702421771057416,7.780917715200398,7.702421771057416,7.751481970083147,2500.0
2004-05-31,7.849602049346959,7.879037795023275,7.849602049346959,7.849602049346959,10800.0
2004-06-01,7.849601886868474,7.849601886868474,7.829977900866211,7.839789659930976,8000.0
2004-06-02,7.89866241201989,7.947722612988064,7.829978224238998,7.829978224238998,19500.0
2004-06-03,7.849602049346959,7.849602049346959,7.75148211730467,7.849602049346959,8800.0
2004-06-04,7.800542009715053,7.800542009715053,7.731858289810155,7.800542009715053,9300.0
2004-06-07,7.751482302062328,7.751482302062328,7.653362367681336,7.653362367681336,49800.0
2004-06-08,7.653362367681336,7.702422100935456,7.653362367681336,7.653362367681336,109400.0
2004-06-09,7.55524165209519,7.849601910903152,7.55524165209519,7.604301851187428,32800.0
2004-06-10,7.555241811555521,7.623925998159753,7.535617825078992,7.555241811555521,225700.0
2004-06-11,7.555241811555521,7.555241811555521,7.535617825078992,7.555241811555521,24100.0
2004-06-14,7.653362039904419,7.820165687271888,7.653362039904419,7.751481970083147,45900.0
2004-06-15,7.751482276621948,7.957533904209391,7.712234302998364,7.800542009715053,268400.0
2004-06-16,7.800541530399664,7.888849699562883,7.800541530399664,7.888849699562883,86200.0
2004-06-17,7.800541849389444,7.849602049346959,7.800541849389444,7.849602049346959,45400.0
2004-06-18,7.947722901240696,7.996782168242677,7.918286218144863,7.996782168242677,20400.0
2004-06-21,7.996781845965788,8.09490224750649,7.947722580940935,8.09490224750649,59800.0
2004-06-22,8.14396244827684,8.14396244827684,8.016406300572127,8.09490224750649,102300.0
2004-06-23,8.143961797505455,8.29114145231011,8.06546585684358,8.29114145231011,14100.0
2004-06-24,8.271517307755515,8.271517307755515,8.0458407936575,8.193021373046298,13300.0
2004-06-25,8.143963704681152,8.242083185613671,8.143963704681152,8.173399455386344,17900.0
2004-06-28,8.094902573737713,8.094902573737713,7.996782168242677,7.996782168242677,82700.0
2004-06-29,8.09490224750649,8.14396244827684,8.006594073268957,8.09490224750649,50200.0
2004-06-30,8.09490257233266,8.09490257233266,8.055654597290566,8.055654597290566,5600.0
2004-07-02,8.0458407936575,8.193021373046298,8.0458407936575,8.193021373046298,39100.0
2004-07-05,8.016406947074643,8.016406947074643,8.016406947074643,8.016406947074643,400.0
2004-07-06,8.026218503985957,8.242081889540206,8.026218503985957,8.242081889540206,49800.0
2004-07-07,8.242081571343434,8.359826422594319,8.193022308358602,8.340201968804019,593600.0
2004-07-08,8.340201976107846,8.389262174881102,8.291141777334587,8.310766231142075,114400.0
2004-07-09,8.24208188353223,8.389262485297927,8.24208188353223,8.389262485297927,13800.0
2004-07-12,8.389262478172444,8.477570652007758,8.340202277625547,8.477570652007758,4600.0
2004-07-13,8.428510774157681,8.438323001791835,8.428510774157681,8.438323001791835,10900.0
2004-07-14,8.291142415603966,8.291142415603966,8.134150516040354,8.261706668372172,34200.0
2004-07-15,8.24208224623473,8.24208224623473,7.996782168242677,7.996782168242677,30800.0
2004-07-16,8.094902240060023,8.320577853352342,8.094902240060023,8.18321041421632,6700.0
2004-07-19,8.143962722985973,8.438323001791835,8.143962722985973,8.438323001791835,19200.0
2004-07-20,8.418697912474302,8.418697912474302,8.242081571343434,8.340201968804019,8100.0
2004-07-21,8.340201647341921,8.820989517727435,8.340201647341921,8.644374119149436,139600.0
2004-07-22,8.634561892632485,8.732681350565723,8.634561892632485,8.644374119149436,141600.0
2004-07-23,8.546254349064967,8.732681987762975,8.546254349064967,8.683622723089362,24200.0
2004-07-26,8.683622390807345,8.732681653603686,8.683622390807345,8.69343368191934,13900.0
2004-07-27,8.683622405218674,8.683622405218674,8.585502007972236,8.634562206595454,33800.0
2004-07-28,8.63456222544031,8.63456222544031,8.340201968804019,8.340201968804019,162400.0
2004-07-29,8.438322355156783,8.487381618077036,8.379449929608837,8.457945873175792,10600.0
2004-07-30,8.438321399748094,8.546253075995986,8.438321399748094,8.48738065711373,14400.0
2004-08-03,8.585501043335707,8.585501043335707,8.457944915545278,8.48738065711373,12100.0
2004-08-04,8.585502673321999,8.585502673321999,8.350014824575524,8.438323001791835,51800.0
2004-08-05,8.438322685886494,8.624750325228447,8.389262485297927,8.389262485297927,1048600.0
2004-08-06,8.536442127331643,8.693434020177527,8.536442127331643,8.536442127331643,21300.0
2004-08-09,8.634561236446697,8.634561236446697,8.389261206637105,8.48738065711373,440300.0
2004-08-10,8.408884722434289,8.585501043335707,8.389261206637105,8.48738065711373,12400.0
2004-08-11,8.38926216753431,8.487381629249436,8.340201968804019,8.340201968804019,18800.0
2004-08-12,8.389261209819338,8.389261209819338,8.1439611799167,8.193021373046298,97400.0
2004-08-13,8.271517935017354,8.340201649160138,8.271517935017354,8.29114145231011,60500.0
2004-08-16,8.310766223864027,8.340201968804019,8.261706025133735,8.340201968804019,132000.0
2004-08-17,8.340201968804019,8.340201968804019,8.291141770073725,8.340201968804019,38200.0
2004-08-18,8.330389741908869,8.340201968804019,8.291141770073725,8.340201968804019,84200.0
2004-08-19,8.291141770073725,8.340201968804019,8.242081571343434,8.340201968804019,130800.0
2004-08-20,8.340202598969134,8.389262801406293,8.291142396531974,8.320578143696057,55100.0
2004-08-23,8.340201965357242,8.340201965357242,8.193022304972649,8.281329539756129,54200.0
2004-08-24,8.19302199435548,8.29114145231011,8.19302199435548,8.29114145231011,44900.0
2004-08-25,8.29114145231011,8.29114145231011,8.19302199435548,8.29114145231011,17800.0
2004-08-26,8.29114145231011,8.29114145231011,8.094901600655428,8.29114145231011,7300.0
2004-08-27,8.094901613349434,8.34020166223881,8.094901613349434,8.143961810276394,182000.0
2004-08-30,8.212645524526883,8.212645524526883,8.143961810276394,8.143961810276394,11000.0
2004-08-31,8.143961810276394,8.22245775106136,8.07527716028048,8.143961810276394,53100.0
2004-09-01,8.242081889540206,8.242081889540206,8.114526677960647,8.242081889540206,13700.0
2004-09-02,8.242081268384888,8.34020166223881,8.143961810276394,8.143961810276394,60400.0
2004-09-03,8.193021373046298,8.193021373046298,8.016405052077884,8.193021373046298,7500.0
2004-09-07,8.193021373046298,8.193021373046298,8.094900986787101,8.193021373046298,2900.0
2004-09-08,8.193022007203353,8.193022007203353,8.094901613349434,8.143961810276394,23100.0
2004-09-09,8.143961810276394,8.143961810276394,8.094901613349434,8.143961810276394,20300.0
2004-09-10,8.094901613349434,8.143961810276394,8.094901613349434,8.143961810276394,33300.0
2004-09-13,8.291142090164534,8.340202290788861,8.143962424037046,8.242081889540206,68700.0
2004-09-14,8.242081889540206,8.242081889540206,8.222458370737773,8.242081889540206,224300.0
2004-09-15,8.242081889540206,8.242081889540206,8.202833916189842,8.242081889540206,56600.0
2004-09-16,8.212645837523807,8.320577526280228,8.193022319452396,8.222458064432244,228200.0
2004-09-17,8.340201933420696,8.78174184862917,8.320577479713652,8.78174184862917,368600.0
2004-09-20,8.830802365123079,8.928922765700422,8.634562499713887,8.830802365123079,54800.0
2004-09-21,8.9289224372566,9.076102096963224,8.88967446561847,8.958358182048833,105000.0
2004-09-22,9.017229945650469,9.32140243689832,8.977981972819661,9.301777982610174,161100.0
2004-09-23,9.31159024885572,9.31159024885572,9.027042210701127,9.095726865252573,94300.0
2004-09-24,9.125162927053305,9.125162927053305,8.879862853399967,9.085914952698593,313100.0
2004-09-27,9.223281103464153,9.223281103464153,8.928921804897838,9.125161649190511,248200.0
2004-09-28,9.125163187280217,9.39989901559799,9.07610298400137,9.39989901559799,516000.0
2004-09-29,9.527453558050135,9.684445433387438,9.174221838541206,9.684445433387438,30100.0
2004-09-30,9.498017187413796,9.664821277868027,9.498017187413796,9.498017187413796,153100.0
2004-10-01,9.517641634793668,10.057301925248783,9.517641634793668,9.968993758624896,498300.0
2004-10-04,10.008240779722094,10.057300971610722,9.95918058783346,10.057300971610722,169500.0
2004-10-05,10.05730288784026,10.05730288784026,10.008242686604133,10.027867141396788,282000.0
2004-10-06,10.086737991021907,10.086737991021907,9.988618530552536,10.018054275118802,64600.0
2004-10-07,10.037676520557138,10.204480611531286,10.037676520557138,10.057300971610722,166800.0
2004-10-08,10.125985975127843,10.125985975127843,9.812002204037196,9.812002204037196,27900.0
2004-10-12,10.00824206096885,10.086738003741514,9.812002204037196,9.812002204037196,38900.0
2004-10-13,9.910122954441896,9.910122954441896,9.537266745077726,9.537266745077726,84700.0
2004-10-14,9.537266411100267,9.81200221099953,9.537266411100267,9.782566466375254,26900.0
2004-10-15,9.812001896209358,9.812001896209358,9.62557427190936,9.704070212219404,9500.0
2004-10-18,9.713882466481008,9.812002869473952,9.615762999233578,9.615762999233578,68000.0
2004-10-19,9.664822541216234,9.753129774989308,9.664822541216234,9.753129774989308,44900.0
2004-10-20,9.713882740671288,10.008243022213412,9.713882740671288,9.900311324471032,138300.0
2004-10-21,10.057301937354367,10.057301937354367,9.910122283301009,9.910122283301009,30300.0
2004-10-22,9.90031098337435,9.99843045001084,9.90031098337435,9.99843045001084,46900.0
2004-10-25,9.99843013548619,10.096550534781574,9.99843013548619,10.00824236256482,294800.0
2004-10-26,9.910123553766024,9.959182820909534,9.841438895423142,9.841438895423142,65600.0
2004-10-27,9.861062402206471,9.929746118196189,9.762942005867922,9.812002204037196,178700.0
2004-10-28,9.713882124773384,9.812002524314725,9.566702461206855,9.713882124773384,84200.0
2004-10-29,9.753130748447433,9.753130748447433,9.664823505860426,9.694259253389427,7100.0
2004-11-01,9.762942324544056,9.802190297211496,9.713882124773384,9.713882124773384,106200.0
2004-11-02,9.713882140674286,9.762942340525264,9.615762676717814,9.6550106494495,89300.0
2004-11-03,9.713882439905044,9.80219061520799,9.713882439905044,9.762942641267292,6600.0
2004-11-04,9.79237841457716,9.79237841457716,9.615762999233578,9.615762999233578,32500.0
2004-11-05,9.615762981676117,9.73350690360535,9.615762981676117,9.73350690360535,44200.0
2004-11-08,9.772754551647283,9.772754551647283,9.664822860748195,9.713882124773384,63600.0
2004-11-09,9.56670345133158,9.713883130130757,9.468583041635076,9.47839526975384,41900.0
2004-11-10,9.419523435995778,9.713882783077391,9.419523435995778,9.664823515727486,13700.0
2004-11-11,9.615763312632035,9.664823515727486,9.615763312632035,9.664823515727486,1400.0
2004-11-12,9.664822548103364,9.762942008725185,9.664822548103364,9.723694037327366,156300.0
2004-11-15,9.762942324544056,9.762942324544056,9.625574888080756,9.713882124773384,18900.0
2004-11-16,9.802190291483218,9.802190291483218,9.713882119096716,9.802190291483218,17200.0
2004-11-17,9.782566459433816,9.812002204037196,9.723694034481593,9.812002204037196,61800.0
2004-11-18,9.812002206908817,9.841437951520817,9.723694037327366,9.723694037327366,28600.0
2004-11-19,9.812001890101824,10.410533668529684,9.733505949840644,9.910122283301009,23400.0
2004-11-22,9.910122585197536,10.489029928322909,9.861062387103402,10.106362441828631,127100.0
2004-11-23,10.15542352780148,10.646023680144634,10.15542352780148,10.547903275377791,91500.0
2004-11-24,10.49884244182399,10.49884244182399,10.400722978701433,10.449782242389976,35100.0
2004-11-25,10.449783230554612,10.449783230554612,10.302603554080262,10.302603554080262,39800.0
2004-11-26,10.302603504591405,10.5969637918717,10.302603504591405,10.5969637918717,117300.0
2004-11-29,10.58715092643242,10.685271328199224,10.58715092643242,10.646023354641605,114600.0
2004-11-30,10.626398578429852,10.685271004857524,10.596962833088757,10.685271004857524,25100.0
2004-12-01,10.64602399570934,10.64602399570934,10.42034743235441,10.5969637918717,38800.0
2004-12-02,10.40072271057761,10.40072271057761,9.812002204037196,9.812002204037196,79700.0
2004-12-03,9.66482254527482,9.959181862799577,9.66482254527482,9.812002204037196,28600.0
2004-12-06,9.841438874558158,9.959182799794918,9.674634746536364,9.959182799794918,7900.0
2004-12-07,10.057302259138126,10.547902369339988,9.812002204037196,9.812002204037196,160100.0
2004-12-08,9.713882121272146,9.861062720531104,9.51764225800568,9.861062720531104,155100.0
2004-12-09,9.81200314798793,9.870875578603895,9.713882742209831,9.841438895423142,107000.0
2004-12-10,9.851250175423528,9.910122600375752,9.812002204037196,9.812002204037196,18600.0
2004-12-13,9.78256677522452,9.861062720531104,9.596138203312266,9.861062720531104,44300.0
2004-12-14,9.861063329970388,9.959182799794918,9.812003127185356,9.959182799794918,26200.0
2004-12-15,9.910122899014914,10.00824236256482,9.910122899014914,10.00824236256482,7200.0
2004-12-16,9.919933878903985,10.057302246455642,9.919933878903985,10.018054275118802,87900.0
2004-12-17,10.008242045640362,10.106362441828631,9.831626642545098,10.106362441828631,33600.0
2004-12-20,10.106361809573611,10.204481263878073,10.057301614548686,10.155422004598538,14400.0
2004-12-21,10.47921863730044,10.47921863730044,10.106362441828631,10.106362441828631,13300.0
2004-12-22,10.498842155090824,10.498842155090824,10.106362441828631,10.106362441828631,55300.0
2004-12-23,10.449782871568674,10.489030846329904,10.302603200150452,10.489030846329904,38600.0
2004-12-24,10.479219554448742,10.489030846329904,10.351663402538373,10.489030846329904,3400.0
2004-12-29,10.49884278420648,10.49884278420648,10.302602915816228,10.351663116850164,6100.0
2004-12-30,10.52827818718621,10.52827818718621,10.302602579833405,10.449782242389976,28500.0
2004-12-31,10.489030874988972,10.489030874988972,10.400723633344075,10.400723633344075,1900.0
2005-01-04,10.449782912154673,10.449782912154673,10.253543037586354,10.253543037586354,128300.0
2005-01-05,10.26335368505706,10.302601653927924,10.106361809573611,10.155422004598538,51500.0
2005-01-06,10.155421355387984,10.155421355387984,10.057300971610722,10.057300971610722,57700.0
2005-01-07,10.057303183229504,10.1652348805226,10.057303183229504,10.13579913321458,115800.0
2005-01-10,10.253542100365593,10.351662496553864,10.106362441828631,10.106362441828631,42000.0
2005-01-11,10.057303469459304,10.400723962226872,10.057303469459304,10.302603554080262,16500.0
2005-01-12,10.204482823256216,10.498843102642471,10.204482823256216,10.400723633344075,27500.0
2005-01-13,10.59696312933941,10.950194890544044,10.498842727798712,10.79320299667532,85100.0
2005-01-14,10.989442518743877,11.283802778372245,10.87169860204162,11.038502717972849,19600.0
2005-01-17,11.28380402404263,11.28380402404263,11.058128392719652,11.26417956788642,14900.0
2005-01-18,11.156246299406565,11.283802439270376,11.136622781751983,11.283802439270376,69400.0
2005-01-19,11.283803049410286,11.72534298158594,11.273990822179709,11.5879755433398,41000.0
2005-01-20,11.6762827593654,11.85289910620391,11.45060714795663,11.7940276144214,38400.0
2005-01-21,11.921581849912064,12.068762438818698,11.774402196750843,11.941206302731116,30700.0
2005-01-24,11.283802998734496,12.019703194304135,11.283802998734496,11.970642994117062,35600.0
2005-01-25,11.970643282907613,12.412183223752406,11.970643282907613,12.166883152644688,130800.0
2005-01-26,12.265003291663444,12.363123692294948,11.774403159996906,11.7940276144214,22000.0
2005-01-27,11.784215640593771,12.372935249804993,11.784215640593771,12.166883152644688,37300.0
2005-01-28,12.166882508770344,12.480867219479023,12.166882508770344,12.392559048834253,39900.0
2005-01-31,12.382748113525109,12.382748113525109,12.068764305811492,12.265004185632502,23500.0
2005-02-01,12.265004090569809,12.892972636875378,12.265004090569809,12.853724661215375,19500.0
2005-02-02,12.70654313812468,12.70654313812468,12.363123609699704,12.412182873942214,52700.0
2005-02-03,12.372936177450296,12.372936177450296,12.019704385440455,12.372936177450296,62700.0
2005-02-04,12.46124307393021,12.471055301076904,12.363123609699704,12.412182873942214,29700.0
2005-02-07,12.657483259626945,12.657483259626945,12.431807643993876,12.461243390436124,81200.0
2005-02-08,12.382746821930288,12.608423361994198,12.382746821930288,12.392559048834253,145200.0
2005-02-09,12.265002913565604,12.46124277303356,12.265002913565604,12.363123311172313,63000.0
2005-02-10,12.36312393244526,12.43180765277418,12.166883127370332,12.43180765277418,24400.0
2005-02-11,12.176694742868657,12.441619254959493,12.176694742868657,12.363123311172313,205300.0
2005-02-14,12.510303591670205,12.510303591670205,12.363123923713465,12.461243390436124,271400.0
2005-02-15,12.461243390436124,12.47105561783204,12.431807643993876,12.461243390436124,39700.0
2005-02-16,12.51030421972688,12.657483895072504,12.461244016029822,12.55936442342394,35200.0
2005-02-17,12.657483895072504,12.657483895072504,12.529928675503925,12.55936442342394,12100.0
2005-02-18,12.657483895072504,12.706544098769566,12.55936442342394,12.55936442342394,30300.0
2005-02-21,12.716355978011636,12.716355978011636,12.6182355733077,12.716355978011636,9000.0
2005-02-22,12.716355978011636,13.000904028758416,12.69673152277264,12.716355978011636,147800.0
2005-02-23,13.099024743026773,13.099024743026773,12.677108302872597,12.853724661215375,50100.0
2005-02-24,12.951844132492605,12.951844132492605,12.677108302872597,12.853724661215375,13200.0
2005-02-25,12.608423332110563,12.853723389655554,12.608423332110563,12.804663190997465,35200.0
2005-02-28,12.824287322948692,12.902783270261276,12.765415830337009,12.902783270261276,147700.0
2005-03-01,12.824287021986196,12.892971676081933,12.461243040249093,12.735978849395591,92300.0
2005-03-02,12.853724030435204,12.853724030435204,12.75560362822756,12.75560362822756,37100.0
2005-03-03,12.75560362822756,12.84391180306534,12.706543427123735,12.75560362822756,44000.0
2005-03-04,12.755603313653658,12.80466351354758,12.755603313653658,12.76541554078154,41600.0
2005-03-07,12.75560362822756,12.75560362822756,12.75560362822756,12.75560362822756,48500.0
2005-03-08,12.74579078421688,12.892971380407753,12.510302953206027,12.510302953206027,89200.0
2005-03-09,12.510303249929551,12.902782977589933,12.510303249929551,12.76541554078154,144000.0
2005-03-10,12.755603011112028,12.755603011112028,12.31406309403032,12.510302953206027,93000.0
2005-03-11,12.510303591670205,12.657483259626945,12.363123923713465,12.461243390436124,48800.0
2005-03-14,12.265003870511146,12.471055972965557,12.265003870511146,12.274816098186486,8600.0
2005-03-15,12.26500259714075,12.500490422426951,12.26500259714075,12.314062794678405,8000.0
2005-03-16,12.314063409711714,12.412182873942214,12.265003209723725,12.412182873942214,21200.0
2005-03-17,12.265002895300029,12.510302953206027,12.265002895300029,12.510302953206027,107900.0
2005-03-18,12.41218318920204,12.755603662095112,12.41218318920204,12.461243390436124,6000.0
2005-03-21,12.441619871389795,12.608423994138372,12.2650035212453,12.461243390436124,19000.0
2005-03-22,12.265002283995427,12.353310450159457,11.872522585205736,12.235566540522552,98900.0
2005-03-23,12.019704798541174,12.039329255533415,11.921584385071162,11.921584385071162,73800.0
2005-03-24,11.970642994117062,12.166882859119868,11.970642994117062,11.970642994117062,11300.0
2005-03-28,11.774403502197806,11.774403502197806,11.283803356272896,11.519291201737929,32100.0
2005-03-29,11.33286326347191,11.529103129592473,11.33286326347191,11.411359209920136,43300.0
2005-03-30,11.283803084205871,11.283803084205871,10.950194843301375,11.146434709790642,42100.0
2005-03-31,11.627224147279724,11.627224147279724,11.34267609237498,11.627224147279724,17900.0
2005-04-01,11.283802103726686,11.676281802601622,11.283802103726686,11.676281802601622,36600.0
2005-04-04,11.764590600228225,12.01970288606234,11.764590600228225,11.9510191690091,163000.0
2005-04-05,11.86271196745258,11.87252419518927,11.77440378931344,11.77440378931344,7900.0
2005-04-06,12.117823589874783,12.127634881311918,12.029515416722154,12.117823589874783,4100.0
2005-04-07,12.11782454952814,12.11782454952814,11.85290000908994,12.000079685503009,123300.0
2005-04-08,11.823464907346764,11.931396613567284,11.823464907346764,11.921584385071162,3100.0
2005-04-11,11.941207589353525,11.970643336008283,11.774403465400708,11.872523868577254,33100.0
2005-04-12,11.921583778539746,11.921583778539746,11.82346430580735,11.82346430580735,29200.0
2005-04-13,11.9706420679957,11.9706420679957,11.28380212575123,11.38192251853419,85400.0
2005-04-14,11.381923135442312,11.529102796848576,11.381923135442312,11.480042597798,52900.0
2005-04-15,11.430982081304093,11.430982081304093,11.332862621673224,11.430982081304093,4800.0
2005-04-18,11.568350788715035,11.568350788715035,11.332862955764284,11.332862955764284,117100.0
2005-04-19,11.342674850998426,11.774402532114635,11.342674850998426,11.578162677061815,17700.0
2005-04-20,11.774402856355994,11.774402856355994,11.480042597798,11.480042597798,19700.0
2005-04-21,11.76459029671486,11.774402523396596,11.676282128070117,11.695906581433588,19100.0
2005-04-22,11.774402797651742,12.265002914220563,11.774402797651742,12.215942715414588,655700.0
2005-04-25,12.51030327583742,12.51030327583742,12.314063411600834,12.471055302990102,14400.0
2005-04-26,12.490677881763396,12.490677881763396,12.029514469440947,12.029514469440947,3900.0
2005-04-27,12.068763685648904,12.510303626493698,12.01970348427826,12.166883152644688,31200.0
2005-04-28,12.166882539591349,12.166882539591349,11.6762824220958,11.980454906671042,77700.0
2005-04-29,11.931395335099443,12.098199458677769,11.931395335099443,12.01970351061097,33700.0
2005-05-02,12.019703189539532,12.117823589874783,11.99026744373715,12.117823589874783,69900.0
2005-05-03,12.01970351061097,12.108011686122495,12.01970351061097,12.01970351061097,309800.0
2005-05-04,11.833275841964417,12.215943354015332,11.833275841964417,12.166883152644688,27400.0
2005-05-05,12.166882854296922,12.255191027449552,12.117823589874783,12.117823589874783,20100.0
2005-05-06,12.078575281652416,12.265002914220563,12.078575281652416,12.215942715414588,50400.0
2005-05-09,12.166883144098485,12.255191319354518,12.166883144098485,12.255191319354518,14600.0
2005-05-10,12.265002913565604,12.46124277303356,12.265002913565604,12.363123311172313,76000.0
2005-05-11,12.333687909633468,12.343500137560907,12.265004185632502,12.265004185632502,5100.0
2005-05-12,12.215942715414588,12.265002914220563,12.166882516608617,12.215942715414588,61400.0
2005-05-13,12.21594369963539,12.21594369963539,12.04913957170319,12.068764027104878,273000.0
2005-05-16,12.068765005276177,12.068765005276177,11.921584385071162,11.921584385071162,315300.0
2005-05-17,11.921583418828826,12.108012002162717,11.921583418828826,12.068764027104878,313700.0
2005-05-18,12.117823589874783,12.215943054464548,12.068763389707156,12.117823589874783,148900.0
2005-05-19,12.068764027104878,12.117824229863562,12.019703824346191,12.068764027104878,19700.0
2005-05-20,12.068763685648904,12.166883152644688,12.068763685648904,12.166883152644688,7700.0
2005-05-24,12.166882509332105,12.245378453076531,12.157071218173144,12.245378453076531,42500.0
2005-05-25,12.26500290631908,12.510302964445462,12.26500290631908,12.392559048834253,14400.0
2005-05-26,12.304251462414303,13.000903698001164,12.265003488680344,12.75560362822756,22200.0
2005-05-27,12.608423960661598,12.75560362822756,12.46124335735013,12.75560362822756,11700.0
2005-05-30,12.755602974410436,13.3443234859891,12.755602974410436,13.0990234287889,123000.0
2005-05-31,13.000903341629808,13.197143204920408,12.36312355199899,13.03033908718703,49700.0
2005-06-01,13.099022467873452,13.246202117098612,12.85372242866792,13.246202117098612,11800.0
2005-06-02,13.344324400375,13.49150407048205,12.951843720513663,13.393383666580338,43900.0
2005-06-03,13.295263566241504,13.481691201895604,13.295263566241504,13.44244322935024,17000.0
2005-06-06,13.481691832891816,13.540564262338057,13.393383656595214,13.540564262338057,33200.0
2005-06-07,13.45225547774683,13.491503450354402,13.295263587316525,13.295263587316525,95100.0
2005-06-08,13.432631002277532,13.44244322935024,13.34432376585958,13.44244322935024,11000.0
2005-06-09,13.491503405228432,13.736803467141678,13.491503405228432,13.736803467141678,78200.0
2005-06-10,13.540563604760177,13.736803467141678,13.540563604760177,13.736803467141678,13200.0
2005-06-13,13.736803443984355,14.031163704933114,13.726991216945454,14.031163704933114,408900.0
2005-06-14,14.08022389924712,14.325523960657383,13.982103500384827,14.119471871642943,281500.0
2005-06-15,14.227403533717828,14.374583195975342,14.227403533717828,14.296087251338603,474800.0
2005-06-16,14.305899809916744,14.374583529129378,14.20777940897399,14.22740386346074,556600.0
2005-06-17,14.36477256466448,14.36477256466448,14.031164316758677,14.188156213244817,1738900.0
2005-06-20,14.10966029224083,14.227404214832744,13.78586427117669,13.98210414216321,165400.0
2005-06-21,14.296087612727929,14.296087612727929,13.766239505163243,13.933043625669304,111700.0
2005-06-22,13.933043625669304,14.080224227392849,13.854547679048276,13.933043625669304,133000.0
2005-06-23,14.080224518354118,14.374583856393022,13.991916342644242,14.129283784196929,53800.0
2005-06-24,14.286275653035725,14.286275653035725,14.03116337057632,14.276463426230643,45500.0
2005-06-27,14.10965996746106,14.178343686788986,13.97229159305972,14.080224221427022,100200.0
2005-06-28,14.129284139780005,14.129284139780005,13.883984061410592,13.942856491947287,91100.0
2005-06-29,13.834923538696762,13.834923538696762,13.638682745215316,13.717178688309712,149700.0
2005-06-30,13.35413506264041,13.717179042769637,13.35413506264041,13.35413506264041,770700.0
2005-07-04,13.363947260744087,13.736803467141678,13.363947260744087,13.736803467141678,20500.0
2005-07-05,13.736803443984355,14.060599450304348,13.736803443984355,14.031163704933114,143100.0
2005-07-06,14.031164281752217,14.718004295038227,14.031164281752217,14.42364402198836,614900.0
2005-07-07,14.472702950377808,14.521763147528173,13.913419135801742,14.521763147528173,20300.0
2005-07-08,14.52176346579648,14.718003322953432,14.374582871119674,14.57082366402208,35000.0
2005-07-11,14.22740352399965,14.570823983359904,14.22740352399965,14.47270358475827,28400.0
2005-07-12,14.570824953194403,14.61988422001514,14.394208598254066,14.443268800820327,210100.0
2005-07-13,14.433455933112407,14.47270390627588,14.374583505494456,14.374583505494456,54000.0
2005-07-14,14.619883246915249,14.619883246915249,14.374583186156636,14.47270358475827,5400.0
2005-07-15,14.472703267570877,14.60025940865926,14.374582871119674,14.57082366402208,3600.0
2005-07-18,14.619883226791984,14.619883226791984,14.22740350441661,14.619883226791984,4700.0
2005-07-19,14.590446862091428,14.619882606083475,14.521763147528173,14.521763147528173,3500.0
2005-07-20,14.521763759370227,14.7670638197118,14.521763759370227,14.708191393501815,671200.0
2005-07-21,14.61007223035466,14.874995814367496,14.472703856878624,14.874995814367496,82400.0
2005-07-22,15.198791475407315,15.208603702374855,15.159543503282618,15.208603702374855,95500.0
2005-07-25,15.453902486635714,16.17017815273152,14.874994243766288,15.98375147020737,496700.0
2005-07-26,15.944504162736008,15.944504162736008,15.31653566191988,15.699204098693915,161000.0
2005-07-27,15.610895925919488,15.699204098693915,15.610895925919488,15.699204098693915,63500.0
2005-07-28,15.944504162736008,15.944504162736008,15.699204098693915,15.699204098693915,148900.0
2005-07-29,15.699204098693915,15.797324498608948,15.453904034651826,15.699204098693915,31100.0
2005-08-02,15.797324498608948,15.797324498608948,15.50296423460934,15.699204098693915,126000.0
2005-08-03,15.20860486474444,15.885633605321535,15.20860486474444,15.84638469445164,82000.0
2005-08-04,15.79732410344462,16.680403937608038,15.306723987632616,16.680403937608038,114500.0
2005-08-05,16.09168221496062,16.238861864344706,15.95431479173424,15.98375147020737,383700.0
2005-08-08,16.003376305657905,16.17999265839761,15.453904663849633,15.650144535924014,118800.0
2005-08-09,16.278113102794478,16.278113102794478,15.306725031801102,15.355784298132578,25200.0
2005-08-10,15.601084333969036,15.709016965419089,15.355784259939677,15.650144535924014,54800.0
2005-08-11,15.6501438987364,15.924879708454812,15.62070815306009,15.699204098693915,180400.0
2005-08-12,15.836570890547351,15.84638311728823,15.50296360306644,15.68939123241593,33500.0
2005-08-15,16.111308287403276,16.111308287403276,15.601083704839676,15.610895931984086,52400.0
2005-08-16,15.650144271759764,15.699204472886636,15.07123595710279,15.306724735362671,36600.0
2005-08-17,15.30672444012994,15.69920417008384,14.76706410963421,15.05161214778716,30200.0
2005-08-18,14.963304004130306,15.208604069771784,14.462891645642769,14.816124339043617,50000.0
2005-08-19,15.012363841751371,15.699203821806304,15.012363841751371,15.208603702374855,64900.0
2005-08-22,15.502963935803752,15.699203796105984,15.277287394647088,15.591272106876126,24200.0
2005-08-23,15.463715941709802,15.699203773736947,15.463715941709802,15.679579319861952,69800.0
2005-08-24,15.679579952591498,15.895445210945546,15.552024740238569,15.895445210945546,70300.0
2005-08-25,15.87582044424278,15.87582044424278,15.552024434566857,15.699204098693915,40100.0
2005-08-26,15.699204098693915,15.699204098693915,15.453904034651826,15.699204098693915,7200.0
2005-08-29,15.895445833039007,15.9445051001353,15.748264288767972,15.84638469445164,89000.0
2005-08-30,15.895445210945546,15.944504476121828,15.709016634591867,15.895445210945546,84700.0
2005-08-31,15.895443928765346,16.690215563756357,15.895443928765346,16.229052145228902,380200.0
2005-09-01,16.22905087667416,16.67058980760449,16.22905087667416,16.386042746092595,97500.0
2005-09-02,15.944504395785604,16.425292303756528,15.944504395785604,16.425292303756528,20200.0
2005-09-06,16.18980449501298,16.386045298094388,16.101496320775446,16.18980449501298,212000.0
2005-09-07,16.189803866276723,16.386044661737053,15.944503807696773,16.209428320120942,28800.0
2005-09-08,16.435103275588244,16.435103275588244,16.199615453233342,16.28792362055279,71700.0
2005-09-09,16.2879239212355,16.346795410038307,16.2879239212355,16.33698318332269,27000.0
2005-09-12,16.3369835205057,16.3369835205057,16.091683462025163,16.091683462025163,68500.0
2005-09-13,16.209428999652154,16.209428999652154,15.895445210945546,15.895445210945546,25900.0
2005-09-14,15.895445435540148,16.533225249298322,15.895445435540148,16.533225249298322,140300.0
2005-09-15,16.533222091759413,17.171001783713493,16.533222091759413,16.866830276133673,149400.0
2005-09-16,17.161190817927935,17.298558243404845,16.729462217369452,17.298558243404845,239900.0
2005-09-19,17.298559809557293,18.642804993037604,17.298559809557293,17.661604730246157,183800.0
2005-09-20,17.710663432216872,17.740100112902322,16.680403937608038,16.680403937608038,111100.0
2005-09-21,17.671415374050532,18.02464803588205,17.318182712219016,17.592919434920283,83600.0
2005-09-22,17.66160251842758,17.66160251842758,16.97476167189243,17.612543260028247,114400.0
2005-09-23,16.827583561327398,17.416304073315107,16.827583561327398,17.26912441319091,125400.0
2005-09-26,17.612543260028247,17.612543260028247,17.27893506273869,17.612543260028247,110400.0
2005-09-27,17.66160535916264,17.906905433595455,17.36724601843968,17.759725763233973,366700.0
2005-09-28,17.808785414223735,19.62400637853658,17.808785414223735,19.32964703145497,338600.0
2005-09-29,19.624006101159083,19.624006101159083,18.907730327624627,18.986226277169624,402900.0
2005-09-30,18.88810554115552,19.133405613118573,18.88810554115552,18.937164806951717,92400.0
2005-10-03,18.93716513902209,19.0352855438261,18.93716513902209,18.986226277169624,44900.0
2005-10-04,18.98622214933138,19.084342532802808,18.94697324734655,18.9960343748276,104900.0
2005-10-05,19.03528571534989,19.03528571534989,17.91671795638173,17.926530184099658,164500.0
2005-10-06,17.90690418805638,17.90690418805638,16.091683389215493,17.26912441319091,86200.0
2005-10-07,17.17100499012052,17.54386027502137,16.680404847545645,17.004200866785418,78800.0
2005-10-11,17.023826144502934,18.152206152667844,17.023826144502934,17.740101938126013,99100.0
2005-10-12,17.759725130823497,17.759725130823497,17.171004598850434,17.661604730246157,135400.0
2005-10-13,16.85702091723936,17.563484437030926,16.209428889557678,16.778524970595853,62500.0
2005-10-14,17.161192428325467,17.171004655564712,16.238863654237658,17.072884254663286,120300.0
2005-10-17,17.082696763283288,17.661605079497203,16.886455958248025,17.41630500894863,67300.0
2005-10-18,17.41630509787747,17.41630509787747,16.484164076436915,16.76871305804187,22000.0
2005-10-19,16.592096393133215,17.063072072926836,16.2388636975425,16.660780112500074,84200.0
2005-10-20,16.258489453352624,16.68040590207909,15.76788927976206,16.327173178216718,30600.0
2005-10-21,15.699204888360228,17.063072714159382,15.699204888360228,16.87664600358367,187800.0
2005-10-24,16.287924197815943,17.063071406603257,16.287924197815943,16.915891746351583,28800.0
2005-10-25,17.004199273294333,17.121944119934287,16.592095117290746,16.99438704678343,79400.0
2005-10-26,16.974764202292636,17.121945742412237,16.778525267951537,16.945329391461534,146300.0
2005-10-27,16.729462256461954,16.97476230052439,16.454727404866144,16.70983967526998,28000.0
2005-10-28,16.709841248827114,16.709841248827114,16.268300379338726,16.660780112500074,194600.0
2005-10-31,16.660782746949774,16.660782746949774,16.140747720090708,16.346798910772687,175100.0
2005-11-01,16.18980565255322,16.73927732037993,16.18980565255322,16.73927732037993,17200.0
2005-11-02,16.739275405453203,17.612544883062863,16.680403915650718,16.915891746351583,96400.0
2005-11-03,16.876645324351422,17.171004655564712,16.78833715068924,17.072884254663286,111700.0
2005-11-04,16.896268587360915,16.984576764577223,16.778525598733204,16.87664600358367,112400.0
2005-11-07,16.974763562679616,17.082696188969457,16.64115532823006,16.72946350037794,54300.0
2005-11-08,16.86683185920129,16.86683185920129,16.28792359501091,16.58228290462022,75100.0
2005-11-09,16.287924819962978,16.876645354947858,16.24867591093486,16.837396445919737,54700.0
2005-11-10,16.83739487472649,16.83739487472649,15.895443603842317,16.70983967526998,59400.0
2005-11-11,16.68040328518636,16.925703333497925,16.68040328518636,16.817770713363767,36100.0
2005-11-14,17.17100436111734,17.17100436111734,16.631344972650034,16.72946350037794,139700.0
2005-11-15,16.778527169541128,16.925706854850276,16.336986242122453,16.827586440813764,13500.0
2005-11-16,16.817772542131156,17.406493096394648,16.68040509901639,17.406493096394648,73600.0
2005-11-17,17.41630342849171,17.661603476780325,17.12194411914171,17.171003380203093,42500.0
2005-11-18,16.680404522548574,17.072884254663286,16.53322485694193,17.072884254663286,88000.0
2005-11-21,16.7589011434649,17.21025425718061,16.709841876785198,16.87664600358367,132400.0
2005-11-22,16.788337826367357,16.87664600358367,16.68040519388274,16.87664600358367,58300.0
2005-11-23,16.87664502886366,17.12194509107685,16.68040423049673,17.02382469189338,101300.0
2005-11-24,16.68040423049673,17.171004354923102,16.68040423049673,17.02382469189338,11900.0
2005-11-25,16.974762593761632,17.416303429297916,16.680403284398004,16.99438704678343,263500.0
2005-11-28,17.171004053420035,17.171004053420035,16.680403937608038,16.680403937608038,179900.0
2005-11-29,16.58228418032907,16.9747639138327,16.27811262080013,16.48416377908041,104100.0
2005-11-30,16.287925090823492,17.102321251790116,16.287925090823492,17.063072342109304,213300.0
2005-12-01,17.023824989958065,17.171004655564712,16.778524923449996,17.072884254663286,529000.0
2005-12-02,17.16119244508982,17.16119244508982,16.92570460559095,17.0140127793394,189400.0
2005-12-05,17.171007105946813,17.69104399489234,17.141570420028337,17.46536647916654,127400.0
2005-12-06,17.18081716580092,17.661605079497203,17.171004938400056,17.41630500894863,102900.0
2005-12-07,18.005024886401728,18.64280467193282,17.36724510087064,17.494800309380476,50900.0
2005-12-08,17.56348557364099,17.867657152632482,17.56348557364099,17.85784679622179,168000.0
2005-12-09,17.955964699885598,17.955964699885598,17.475176778576206,17.759725763233973,92000.0
2005-12-12,17.671417238920125,18.39750522037188,17.671417238920125,17.887280626435725,318800.0
2005-12-13,18.152205784556823,18.299385457160422,17.818597528526766,18.10314651751932,394200.0
2005-12-14,17.779348904163744,18.32882050626088,17.769536677332788,18.32882050626088,165200.0
2005-12-15,18.32882086132788,18.38769235196316,17.91671668389899,18.02464930963946,153800.0
2005-12-16,17.916718292141507,18.054085739784544,17.406493670194344,17.85784679622179,93800.0
2005-12-19,17.44574134616879,18.152204861641888,17.44574134616879,17.661604730246157,90100.0
2005-12-20,17.838220785508305,17.857845239601307,17.41630437996359,17.435928834056593,14400.0
2005-12-21,17.66160535916264,17.759725763233973,17.318184880658492,17.759725763233973,27600.0
2005-12-22,17.22006482378737,17.75972612131513,17.22006482378737,17.514426041936446,36800.0
2005-12-23,17.563486894070206,17.710666580680066,17.26912752085047,17.46536647916654,16100.0
2005-12-28,17.26912441319091,17.45555298081005,17.26912441319091,17.26912441319091,39300.0
2005-12-29,17.416304374906364,17.455553283080963,17.269124712233516,17.318183975960814,6000.0
2005-12-30,17.318184555588783,17.857845832105927,17.318184555588783,17.710664293016062,48900.0
2006-01-03,17.416304037437335,17.8284082078307,17.416304037437335,17.56348369725834,42100.0
2006-01-04,17.61254546570298,17.661604730246157,17.33780871838462,17.661604730246157,633800.0
2006-01-05,17.710664345010507,17.710664345010507,17.36724574343532,17.41630500894863,28900.0
2006-01-06,17.475174576824507,17.661603133922224,17.46536235050454,17.475174576824507,27900.0
2006-01-09,17.46536647916654,17.573299122709695,17.46536647916654,17.46536647916654,202900.0
2006-01-10,17.583106249334296,17.632165506805187,17.416302153846285,17.50461031448645,223100.0
2006-01-11,17.46536297111726,18.40731614490628,17.46536297111726,17.80878341855587,183700.0
2006-01-12,18.14239231139613,18.14239231139613,17.66160441576802,17.67141664280014,99900.0
2006-01-13,17.41630372975301,17.661603782284743,17.39667927639266,17.39667927639266,175600.0
2006-01-16,17.406492147862714,17.406492147862714,17.171004313287963,17.318183975960814,32800.0
2006-01-17,17.26912505646613,17.367245457367556,16.925704589056643,17.072884254663286,142800.0
2006-01-18,16.94532813015842,17.21025263686517,16.336983174553016,16.690215850162016,141100.0
2006-01-19,16.700029670164007,17.112133873861637,16.43510513818173,16.700029670164007,71500.0
2006-01-20,16.876644112185463,16.974762634548533,16.20942767976782,16.28792362055279,45200.0
2006-01-23,16.327169685983826,16.61171862411967,16.287922653666556,16.493973784186384,275600.0
2006-01-24,16.297737075348056,16.572471953055103,16.297737075348056,16.48416377908041,110900.0
2006-01-25,16.552849369998167,16.552849369998167,16.43510451420158,16.48416377908041,208400.0
2006-01-26,16.572471652674206,16.582283879770323,16.032812262824574,16.435104216310506,412100.0
2006-01-27,16.43510515930343,16.562660375889713,16.43510515930343,16.523413336744344,245300.0
2006-01-30,16.533223918625442,17.23968739633772,16.533223918625442,17.220062942972998,89100.0
2006-01-31,17.26912377381671,17.26912377381671,17.161191153692645,17.171003380203093,94000.0
2006-02-01,17.171003380203093,17.25931154730626,17.082695213099925,17.171003380203093,247900.0
2006-02-02,16.925704298815663,17.17100436111734,16.23886337577459,16.72946350037794,225400.0
2006-02-03,16.729462867887115,17.318183369451575,16.68040360587795,16.925703658905565,30300.0
2006-02-06,17.318184017952827,17.318184017952827,16.68040423049673,17.02382469189338,34500.0
2006-02-07,17.004200595654595,17.004200595654595,16.464541196023475,16.48416377908041,286100.0
2006-02-08,16.58228354014745,16.680403937608038,16.189803821796037,16.680403937608038,93400.0
2006-02-09,16.6804040118006,16.6804040118006,15.69920377581233,15.88563234466756,1160600.0
2006-02-10,15.552023812827168,15.797323867062635,15.169355391351466,15.483339161334328,143900.0
2006-02-13,14.973116229746058,15.1889796137509,14.47270387131162,14.757251909995723,217700.0
2006-02-14,14.580636775890513,15.198793104938938,14.129284580192246,15.01236545129524,174000.0
2006-02-15,15.591272132399752,15.591272132399752,14.718003582943409,15.208603702374855,84600.0
2006-02-16,14.973116208266788,15.208604046340888,14.718003915813764,14.96330398107733,138900.0
2006-02-17,14.835747540019996,15.012363882938422,14.767063822549702,14.767063822549702,65000.0
2006-02-20,14.776875988970984,16.170179465381636,14.776875988970984,15.502963940166296,173600.0
2006-02-21,15.552024804132316,15.640332043259722,15.012364463266575,15.188979877266894,100200.0
2006-02-22,15.345971766712816,15.345971766712816,14.757251260834929,14.865182948089512,89400.0
2006-02-23,14.81612402177654,14.973115910706044,14.718003623322868,14.767063822549702,213600.0
2006-02-24,14.963304048773036,14.963304048773036,14.227403849653047,14.4040201968804,384100.0
2006-02-27,14.48251618162571,14.48251618162571,13.982103820319566,14.080224221427022,194700.0
2006-02-28,14.03116434384622,14.266652189030046,13.73680406949368,13.98210414216321,81800.0
2006-03-01,13.883983397202188,14.472703931422664,13.883983397202188,14.286276292508628,106400.0
2006-03-02,14.541387926360136,14.708192049693851,14.354960283911256,14.541387926360136,54400.0
2006-03-03,14.718003625258564,14.718003625258564,14.521763764070876,14.619883226791984,25700.0
2006-03-06,14.65913060307726,14.65913060307726,13.883982481089664,13.903606934283356,112600.0
2006-03-07,13.785864307999882,13.982104179510577,13.63868370255772,13.687743904371771,157000.0
2006-03-08,13.717179013030792,13.78586366667342,13.638683068078189,13.736803467141678,198600.0
2006-03-09,13.73680377571984,14.070412017135173,13.638683374452214,13.874172150345418,120400.0
2006-03-10,13.874171838681464,13.933043329523176,13.736803467141678,13.736803467141678,75900.0
2006-03-13,13.933043574849396,14.443268161770556,13.81529965534732,14.433455934542344,217500.0
2006-03-14,14.668943991678558,15.257664533688908,14.433456149172622,15.247852306314789,177900.0
2006-03-15,15.257663925927911,15.267476152911184,14.953491439664765,14.97311589363131,48500.0
2006-03-16,14.914243484484745,15.198791517105835,14.767063822549702,14.767063822549702,86200.0
2006-03-17,14.668944139486891,15.1006727908435,14.080224527289946,14.158720475582872,90000.0
2006-03-20,14.325524590550216,15.01236460555018,14.129283784196929,14.129283784196929,58100.0
2006-03-21,14.12928314524562,14.472703605088276,13.864359565841822,14.325523942724551,22100.0
2006-03-22,14.364771870470896,14.708191393501815,14.28627592602123,14.708191393501815,25800.0
2006-03-23,14.718003623322868,14.96330368371158,14.580635252636815,14.767063822549702,34300.0
2006-03-24,14.531575360563409,14.767063183771167,14.521763133993394,14.668942789561887,60100.0
2006-03-27,14.276465193248862,15.01236545129524,14.276465193248862,15.01236545129524,74800.0
2006-03-28,15.208603403383798,15.208603403383798,14.776875718499609,14.9240553771374,137900.0
2006-03-29,14.963304313560853,15.15954418298304,14.59044809378594,14.894620593199464,59600.0
2006-03-30,14.4236439874351,14.89462061033572,14.4236439874351,14.7180042597798,57400.0
2006-03-31,14.619882606083475,14.727815226963369,14.472702950377808,14.521763147528173,47400.0
2006-04-03,14.718003938488824,14.963304004130306,14.718003938488824,14.816124339043617,33700.0
2006-04-04,14.933867940437752,15.012363884912828,14.482515791833338,14.619883226791984,37500.0
2006-04-05,14.619883528272055,14.816124329251942,14.619883528272055,14.786687647657663,39900.0
2006-04-06,14.973115910706044,15.10067205439763,14.66894342409603,14.767063822549702,130100.0
2006-04-07,14.7670638197118,14.7670638197118,14.521763759370227,14.708191393501815,30000.0
2006-04-10,14.816123706500894,14.963303365304066,14.217590973011644,14.776875735103683,118000.0
2006-04-11,15.208604061364804,15.208604061364804,14.718003930353037,14.845560076705556,91800.0
2006-04-12,14.80631179672939,14.953491458683786,14.590447481550196,14.619883226791984,100200.0
2006-04-13,14.472703872847344,14.943679549721152,14.472703872847344,14.816124339043617,52300.0
2006-04-17,14.865182935857948,15.198791159864552,14.816123673529695,15.071235019171118,96600.0
2006-04-18,15.306724396566006,15.44409183378617,14.89462021341454,15.40484386090248,116000.0
2006-04-19,15.39503163374519,15.552024461025423,14.924055959140937,15.40484386090248,430100.0
2006-04-20,15.581460229569736,15.581460229569736,14.914243753824469,15.257664218868763,40700.0
2006-04-21,15.61089596066618,15.61089596066618,15.365595896078098,15.37540812324054,18700.0
2006-04-24,15.188979236545032,15.699203809511996,15.188979236545032,15.326347606746634,7900.0
2006-04-25,15.326347606746634,15.473528203908083,15.09085977418286,15.326347606746634,77400.0
2006-04-26,15.40484383469431,15.90525525417361,15.365595861877395,15.699204098693915,119300.0
2006-04-27,15.709016048773844,15.709016048773844,14.992739387816288,15.208603702374855,138700.0
2006-04-28,14.727815857888254,15.30672415042249,14.472703570373938,14.737628084887763,89200.0
2006-05-01,15.04179960051862,15.04179960051862,14.776876022373576,14.943679202245365,44100.0
2006-05-02,15.051612497022704,15.051612497022704,14.718004250948589,14.747439997441742,47600.0
2006-05-03,14.718003000384208,14.747438744376256,14.472702950377808,14.521763147528173,54300.0
2006-05-04,14.08022386184267,14.65913121920681,14.08022386184267,14.47270358475827,86600.0
2006-05-05,15.01236536595178,15.453905331120392,15.01236536595178,15.453905331120392,181400.0
2006-05-08,15.27728869434372,15.404844848328215,14.816125217336923,15.19879274354488,50500.0
2006-05-09,15.208604308545349,15.70901667488931,15.198792081186724,15.51277680644428,119100.0
2006-05-10,15.748263397958397,15.875820479579142,15.316535696011384,15.37540812324054,383400.0
2006-05-11,15.40484383469431,15.83657153568038,15.40484383469431,15.699204098693915,450300.0
2006-05-12,15.650144007833584,15.650144007833584,14.71800394512478,14.727816172333782,155700.0
2006-05-15,14.6591312018446,14.973115915550666,14.521763766859577,14.67875565583987,124000.0
2006-05-16,14.718003645516882,14.816124044118515,14.47270358475827,14.47270358475827,68000.0
2006-05-17,14.619883571702522,14.619883571702522,14.237216067295051,14.374583505494456,105200.0
2006-05-18,14.46289138561802,14.46289138561802,14.08022388897431,14.090035180257,87700.0
2006-05-19,14.031163728586668,14.119471900594707,13.736803467141678,13.736803467141678,64800.0
2006-05-23,13.933043283512164,14.472703605088276,13.933043283512164,14.325523942724551,109100.0
2006-05-24,14.21759136391272,14.21759136391272,13.736803467141678,13.736803467141678,166700.0
2006-05-25,13.746615957481326,14.462891702828758,13.746615957481326,14.22740386346074,111000.0
2006-05-26,14.462891688792526,14.472703916026378,14.090035475615606,14.4040201968804,23400.0
2006-05-29,14.472703916026378,14.619883581552177,14.4040201968804,14.4040201968804,9600.0
2006-05-30,14.7180042597798,14.904431902008984,14.472704188783467,14.7180042597798,84300.0
2006-05-31,14.914244129427765,14.914244129427765,14.668944058431434,14.7180042597798,29400.0
2006-06-01,14.61988412034552,15.090860751727089,14.61988412034552,15.090860751727089,52100.0
2006-06-02,15.149730662547425,15.149730662547425,14.668942789561887,14.668942789561887,27300.0
2006-06-05,14.86518366235216,14.86518366235216,14.22740386346074,14.22740386346074,37200.0
2006-06-06,14.227403582949332,14.227403582949332,13.66811974154091,13.76623920480362,80200.0
2006-06-07,13.540564262338057,13.923231778629308,13.462068313573416,13.540564262338057,22500.0
2006-06-08,13.501316528625914,13.97229222960923,12.7752285217372,13.97229222960923,117700.0
2006-06-09,13.638683387877863,13.815299736035252,13.36394757410176,13.638683387877863,48200.0
2006-06-12,13.638682443066577,13.638682443066577,13.403194619000336,13.432630363072256,53400.0
2006-06-13,13.40319569829758,13.63868354132657,11.892147301909985,12.461243390436124,107600.0
2006-06-14,12.569175711100714,13.0009034127001,11.931394982237949,12.441619565328164,64100.0
2006-06-15,12.265002860010036,13.246203088810836,12.265002860010036,13.0990234287889,145000.0
2006-06-16,12.68691988302442,13.09902407428824,12.68691988302442,12.902783270261276,24000.0
2006-06-19,13.373758905051762,13.619058956276309,12.706542466282452,13.049962912294992,38800.0
2006-06-20,13.471879357579551,13.471879357579551,13.000903673654074,13.020528128357054,86400.0
2006-06-21,13.099023722038355,13.393383048672089,13.04015129526432,13.236391158268637,46700.0
2006-06-22,13.236392386124654,13.726992557018042,13.236392386124654,13.491504699568154,76200.0
2006-06-23,13.491504023417034,13.933043967943396,13.491504023417034,13.834924500129492,37900.0
2006-06-26,14.09003583726942,14.315712390713054,13.73680406949368,13.98210414216321,244700.0
2006-06-27,14.08022389158594,14.305899498802756,14.070411664555952,14.148907609304889,122100.0
2006-06-28,13.540563591998962,14.129283178588627,13.148082931860378,13.854547371513451,77000.0
2006-06-29,13.73680409657007,14.03116437150282,13.265828405274087,13.834924500129492,24200.0
2006-06-30,14.129283186489898,14.129283186489898,13.687743262364366,13.82511163385151,42500.0
2006-07-04,13.324699571483592,13.933043625669304,13.324699571483592,13.933043625669304,9000.0
2006-07-05,13.61906018327941,14.031164381324627,13.246203959536334,13.687743904371771,53100.0
2006-07-06,13.982103184527858,13.982103184527858,13.78586332698182,13.923230759391318,45500.0
2006-07-07,13.883983457723458,13.91342013958464,13.70736804528383,13.75642824597364,38600.0
2006-07-10,13.75642854254339,13.874172465290034,13.736804087546188,13.864360237791436,16400.0
2006-07-11,13.736804042981378,14.129283784196929,13.707368296326592,14.129283784196929,47400.0
2006-07-12,13.736804733305814,14.1292844942449,13.687744529252038,13.785864937359593,29100.0
2006-07-13,13.54056328800852,14.0311634003585,13.54056328800852,13.776051117357602,54900.0
2006-07-14,13.756427890519644,14.060599442595056,13.7368034364526,14.060599442595056,35400.0
2006-07-17,13.913420123703368,13.913420123703368,13.746616002995705,13.874172150345418,33600.0
2006-07-18,14.129283839316722,14.129283839316722,13.413008074867705,13.834924500129492,25800.0
2006-07-19,13.883984095585104,13.883984095585104,13.393383937638696,13.677931991817792,18500.0
2006-07-20,13.736802195509672,13.736802195509672,13.000902077893084,13.246202117098612,52200.0
2006-07-21,13.010716473691456,13.383572707750362,13.000904245908067,13.383572707750362,12000.0
2006-07-24,13.000903564473353,14.325524301944307,13.000903564473353,13.844735458959471,145200.0
2006-07-25,13.913420359681368,14.600260372967384,13.83492441163414,14.42364402198836,424900.0
2006-07-26,14.227404060707688,15.159544139604956,14.227404060707688,15.159544139604956,423300.0
2006-07-27,15.159544191327944,15.306724795284737,14.423643978780513,14.747439997441742,279000.0
2006-07-28,14.816124004880836,15.14973130060286,14.816124004880836,14.97311589363131,75400.0
2006-07-31,15.110483857161451,15.748263661463824,15.022176618458364,15.748263661463824,99400.0
2006-08-01,15.74826336290595,15.74826336290595,15.552024434566857,15.699204098693915,64000.0
2006-08-02,15.552023798593488,15.993562772918697,15.552023798593488,15.777699399125764,65200.0
2006-08-03,15.699205154417772,15.699205154417772,14.86518450629111,15.081048839173109,26800.0
2006-08-04,15.218416835851714,15.689392529402502,15.218416835851714,15.53240063155224,28600.0
2006-08-08,15.46371628376032,15.669768375278217,15.355783656551358,15.552024456660202,56700.0
2006-08-09,15.699203151948302,15.934690974648625,15.58145924059814,15.58145924059814,37900.0
2006-08-10,15.414656786012136,15.630521114519173,14.767064736236556,15.061425014065144,40500.0
2006-08-11,15.110484280581968,15.208604685106677,14.423644256145613,15.061425014065144,21900.0
2006-08-14,14.472703234667884,15.002551315659804,14.37458283843975,14.865182948089512,48200.0
2006-08-15,14.865183603575518,14.874995830780092,14.55119981899298,14.816124339043617,92800.0
2006-08-16,14.865183610277834,15.18897962221094,14.580635571435238,14.727816172333782,50800.0
2006-08-17,14.374583786086736,14.953492103357355,14.29608783822755,14.7180042597798,80300.0
2006-08-18,14.71800426864641,14.816124671402257,14.374583794746451,14.688568522117857,30600.0
2006-08-21,14.71800426864641,14.71800426864641,14.482516424926988,14.688568522117857,12300.0
2006-08-22,14.433456232071896,14.67875630336085,14.266652108735766,14.600260355408023,154000.0
2006-08-23,14.698379840153663,14.698379840153663,14.38439604796475,14.42364402198836,87900.0
2006-08-24,14.325523922601285,14.47270358475827,13.913419745667175,14.47270358475827,137100.0
2006-08-25,14.521763133993394,15.100671401188212,14.472702936888751,14.668942789561887,167600.0
2006-08-28,14.364772511549551,14.619883874523476,14.32552453757314,14.600260355408023,29800.0
2006-08-29,14.28627656359673,14.65913184849989,14.148908186806528,14.600260355408023,36300.0
2006-08-30,14.335334915570227,14.56101145335984,14.03116337057632,14.276463426230643,91200.0
2006-08-31,14.27646372814638,14.668943451195194,14.227403528828908,14.384395418048438,50900.0
2006-09-01,14.374583522111086,14.433455949797091,14.188155883305466,14.315712030170571,39200.0
2006-09-05,13.834923513201952,14.325523624510597,13.834923513201952,14.276463426230643,94000.0
2006-09-06,14.325524294519935,14.325524294519935,13.78586395969125,13.933043625669304,133100.0
2006-09-07,13.422820578462028,14.02135243239804,13.422820578462028,13.97229222960923,53600.0
2006-09-08,13.766239189355588,14.325523965881876,13.766239189355588,14.031163704933114,69400.0
2006-09-11,13.638683730421102,13.933044006161268,13.540564262338057,13.540564262338057,51600.0
2006-09-12,13.736803488183163,14.17834341315424,13.589623825107962,13.589623825107962,322900.0
2006-09-13,13.83492419060629,13.854547709431836,13.550376149544668,13.638683387877863,32600.0
2006-09-14,13.73680352122445,13.73680352122445,13.216767649929688,13.265827849654585,54600.0
2006-09-15,13.20695512079622,13.34432348973526,12.3140630620561,12.863534666321348,220300.0
2006-09-18,12.85372336109035,13.54056333354084,12.843911134231444,13.216767333160677,298300.0
2006-09-19,12.951844132492605,13.206956442155388,12.755604254192598,12.853724661215375,44600.0
2006-09-20,12.608423960661598,12.873347549429427,12.608423960661598,12.75560362822756,36000.0
2006-09-21,12.804663525651886,13.059775816745034,12.5103032617556,12.58879920736188,116900.0
2006-09-22,12.834099308890927,12.834099308890927,12.265003233706585,12.323875660956388,124400.0
2006-09-25,12.421994832937802,12.451430577996978,11.067938395524587,11.9510191690091,180200.0
2006-09-26,12.608422724984068,12.608422724984068,11.430981756868432,11.676281802601622,247500.0
2006-09-27,11.676283362591114,11.970643643947517,11.637035387459964,11.892147693685216,341300.0
2006-09-28,12.019703803829175,12.657483631366796,11.892147651172545,12.186507931476656,375300.0
2006-09-29,12.166883519603273,12.647672384641796,11.892147693685216,11.892147693685216,51300.0
2006-10-02,11.931396006536652,12.000079731023892,11.57816422035801,11.82346430580735,113000.0
2006-10-03,11.82346305540657,11.911771226548517,11.430982398747425,11.480042597798,307400.0
2006-10-04,11.529104016119028,12.04913993526287,11.430983607641068,11.82346430580735,258600.0
2006-10-05,12.26500260369274,12.510302655766596,11.92158215649117,12.28462705701646,181300.0
2006-10-06,12.402371603138487,12.50049106753194,12.0295153926542,12.20613080286061,130500.0
2006-10-10,12.284629233710657,12.608425284961427,12.19632104959761,12.480869122992091,157100.0
2006-10-11,12.314063357670353,13.246203410520875,12.314063357670353,12.9420309204772,279300.0
2006-10-12,12.932220612535382,12.932220612535382,12.7948522298526,12.853724661215375,194200.0
2006-10-13,12.922407677308888,13.697555855971316,12.843911730285772,13.314887412424486,241000.0
2006-10-16,13.393383656595214,13.726991906717704,13.393383656595214,13.540564262338057,87100.0
2006-10-17,13.530751727856774,13.68774362182465,13.442443553563471,13.462068008182207,168900.0
2006-10-18,13.452256086041457,13.736804134249663,13.442443858509495,13.540564262338057,222400.0
2006-10-19,13.491504343526197,13.952668754004568,13.491504343526197,13.677931991817792,100200.0
2006-10-20,13.589625056890048,13.913421093601183,13.560188373010448,13.785864937359593,17000.0
2006-10-23,13.697555808492432,14.17834371627889,13.687743581212178,13.726991554587697,74300.0
2006-10-24,13.736804628853882,14.551200828419148,13.736804628853882,14.345148721556516,136000.0
2006-10-25,14.472704188783467,14.96330433077613,14.433456214853878,14.7180042597798,249500.0
2006-10-26,14.865182948089512,15.071235031572227,14.619882893264633,14.865182948089512,171500.0
2006-10-27,14.865182948089512,15.208603399142524,14.865182948089512,14.865182948089512,34300.0
2006-10-30,14.7670638197118,14.7670638197118,14.247027953796396,14.708191393501815,56700.0
2006-10-31,14.580635598539049,14.825935664747115,14.374583505494456,14.374583505494456,111300.0
2006-11-01,14.374583505494456,14.482516133503118,14.12928343928639,14.374583505494456,178600.0
2006-11-02,13.84473577373799,14.335335919400864,13.834924481991324,13.89379597545338,122300.0
2006-11-03,13.785863966835937,14.08022423469009,13.442443498381838,13.844735458959471,118800.0
2006-11-06,13.844735146971018,13.942855545959778,13.677931030137415,13.91341980056134,120300.0
2006-11-07,13.913420430437744,14.168531795015848,13.579812181667704,13.89379597545338,219600.0
2006-11-08,13.746616315044788,13.88398375704312,13.540564216301776,13.864360237791436,40400.0
2006-11-09,13.746615699533423,14.119471906075752,13.619059554999565,13.648495300431849,37000.0
2006-11-10,13.687743280732912,13.687743280732912,13.344323755172406,13.619059562769904,98200.0
2006-11-13,13.481690886688654,13.677930744827302,13.334511227021034,13.452255141904224,99100.0
2006-11-14,13.324699935362531,13.570000009188416,13.324699935362531,13.540564262338057,641200.0
2006-11-15,13.5405629907207,13.687742646896131,13.246202742624403,13.403194625410311,95100.0
2006-11-16,13.589624188240537,13.589624188240537,13.138272024138262,13.16770777039077,51600.0
2006-11-17,13.148083291956464,13.520939508214338,12.961655651700276,13.373759841472378,55800.0
2006-11-20,13.707367793545751,13.707367793545751,12.873347204372363,13.000903349525087,1161500.0
2006-11-21,13.236391126603143,13.687743278306035,13.157895181589206,13.560187133722016,146300.0
2006-11-22,13.24620244756825,13.530750462715822,12.981277949459084,13.059774824848972,44200.0
2006-11-23,13.246202117098612,13.36394602362782,13.246202117098612,13.246202117098612,12800.0
2006-11-24,13.206955391068774,13.677931061505795,13.206955391068774,13.589623825107962,75300.0
2006-11-27,13.579811590255977,13.717179026181988,13.5503758448069,13.619059562769904,98300.0
2006-11-28,13.72699187839623,13.825112282022353,13.42282031149719,13.746616333419665,40300.0
2006-11-29,13.72699150299458,14.22740386346074,13.6386833292952,14.22740386346074,103800.0
2006-11-30,14.276464318862091,14.6689440581505,14.276464318862091,14.65913183073191,195800.0
2006-12-01,14.619884209189408,14.718004614249285,14.384396359940348,14.53157696753016,65900.0
2006-12-04,14.678755696279245,14.678755696279245,14.17834334696683,14.17834334696683,80500.0
2006-12-05,14.139096324391856,14.531577010033796,14.12928409670806,14.237216729738726,50400.0
2006-12-06,14.021351465151502,14.247028008113793,14.021351465151502,14.148907609304889,32200.0
2006-12-07,14.050787539647487,14.10965996746106,14.031164020873296,14.080224221427022,9800.0
2006-12-08,14.050787223265448,14.227403566983796,14.00172795956188,14.031163704933114,16200.0
2006-12-11,13.982103805045496,14.22740387180068,13.736803738290313,14.197968125798797,36100.0
2006-12-12,14.178343380638232,14.178343380638232,13.91341980056134,13.91341980056134,27400.0
2006-12-13,13.883983738797191,14.021352116360516,13.883983738797191,13.98210414216321,27800.0
2006-12-14,13.982103826243817,13.982103826243817,13.766239505163243,13.933043625669304,155600.0
2006-12-15,13.952667789050356,13.952667789050356,13.648495300431849,13.648495300431849,82100.0
2006-12-18,13.893795387168629,13.893795387168629,13.24620337203296,13.35413506264041,77500.0
2006-12-19,13.471879624203666,13.471879624203666,13.04996413293994,13.422820357966284,54600.0
2006-12-20,13.422819418470368,13.619059276921158,13.216767333160677,13.216767333160677,19900.0
2006-12-21,13.442442609049376,13.442442609049376,13.12845884317525,13.34432315008643,75100.0
2006-12-22,13.344323457248276,13.403194946832071,13.344323457248276,13.363946975194391,14900.0
2006-12-27,13.295263604438448,13.295263604438448,12.677107333263953,13.03033908718703,49600.0
2006-12-28,12.91259517705432,13.187330985828002,12.90278294994746,13.000903349525087,48600.0
2006-12-29,12.84391180306534,12.853724030435204,12.68691990812951,12.75560362822756,104300.0
2007-01-02,12.461243040249093,12.735978849395591,12.461243040249093,12.735978849395591,13700.0
2007-01-03,12.647672407222585,12.745791877352872,11.77440378931344,11.77440378931344,123700.0
2007-01-04,11.764591333245216,11.764591333245216,10.9305716424698,11.107187059574716,176700.0
2007-01-05,11.136623382571658,11.70571946143877,11.058127436227611,11.529103114291908,198800.0
2007-01-08,11.725342928927182,12.20613083212043,11.293615225921007,11.970642994117062,76200.0
2007-01-09,11.931395064693715,11.931395064693715,11.33286324031276,11.558538851953852,60600.0
2007-01-10,11.637034142142689,11.843086223467305,11.4800422584183,11.843086223467305,229800.0
2007-01-11,11.980454915112777,11.99026714204851,11.538914996204754,11.80383857325138,258400.0
2007-01-12,11.911772128273626,12.019703825758986,11.823463950446722,12.009891598056988,53800.0
2007-01-15,12.166882859119868,12.21594305930694,11.872523529488404,11.970642994117062,65900.0
2007-01-16,12.058950842360542,12.265002928997516,11.83327523762481,12.157071240090705,71200.0
2007-01-17,12.166883426424103,12.657483579679036,12.166883426424103,12.451431477882142,134000.0
2007-01-18,12.461242754475736,12.510302953206027,12.33368661207516,12.510302953206027,59400.0
2007-01-19,12.480867889298455,12.480867889298455,12.07857592210038,12.196319844030633,136000.0
2007-01-22,12.147259886497691,12.69673153320367,12.147259886497691,12.628047811301805,99000.0
2007-01-23,12.706541843697371,13.452254187461074,12.657481648707186,13.246202117098612,241000.0
2007-01-24,13.226578649845887,13.226578649845887,12.57898664783353,12.892971357707296,152200.0
2007-01-25,12.951843210720988,12.951843210720988,12.343499163413515,12.38274713628027,83400.0
2007-01-26,12.52011640023259,13.000904336003996,12.52011640023259,12.853724661215375,29900.0
2007-01-29,12.804663511505844,13.000903375304745,12.628047166214092,12.706543111733652,61200.0
2007-01-30,12.755602356917572,13.148082055139948,12.755602356917572,13.059774824848972,276100.0
2007-01-31,13.049964845108455,13.138273026347775,12.863536254548658,12.932220915371229,387300.0
2007-02-01,12.775227116932223,13.17751905122121,12.775227116932223,13.049962912294992,120500.0
2007-02-02,13.049963215931072,13.295263272863064,12.932219300893172,13.157894904112784,35100.0
2007-02-05,13.108833758275177,13.38357047592205,13.108833758275177,13.246202117098612,152000.0
2007-02-06,13.265827839528392,13.295263585042669,12.97146757714918,13.236391158268637,133500.0
2007-02-07,13.04996353790356,13.285451373789384,13.04996353790356,13.177519682944752,95800.0
2007-02-08,13.049963857410892,13.2462037254537,12.824287307352538,13.07939960368094,283700.0
2007-02-09,13.079399302867994,13.197143220985684,12.951843157637455,12.971467611863146,441100.0
2007-02-12,12.91259486849685,13.099023436090375,12.765415208392872,12.922407095369238,216700.0
2007-02-13,12.902783921101497,13.07940027933642,12.745792018557369,12.82428796982943,157300.0
2007-02-14,13.020527171090482,13.04015068860524,12.75560266655047,12.87334657887533,163200.0
2007-02-15,13.099023119252069,13.099023119252069,12.608423016444805,12.843910841213386,466000.0
2007-02-16,12.853724661215375,13.197144214304,12.608424579403982,12.853724661215375,124800.0
2007-02-19,12.765416482043983,13.197144214304,12.765416482043983,12.853724661215375,69600.0
2007-02-20,12.706542808493102,12.922407121393048,12.5201151762696,12.59861111991586,145100.0
2007-02-21,12.60842363981526,12.99109114004723,12.490678785864134,12.735978849395591,173300.0
2007-02-22,12.775227446319356,12.775227446319356,12.559363133667343,12.657482595239744,80500.0
2007-02-23,12.51030324793475,12.942030948292333,12.51030324793475,12.706543111733652,198900.0
2007-02-26,12.608423960661598,12.892972004169163,12.608423960661598,12.75560362822756,367000.0
2007-02-27,12.716355035385249,12.853723404638936,12.51030294937745,12.59861111991586,70700.0
2007-02-28,12.745791090489485,12.843911490307834,12.529927708081882,12.61823494502382,51500.0
2007-03-01,12.61823494502382,12.716355344842173,12.51030325382002,12.61823494502382,80300.0
2007-03-02,12.127635145343758,12.65748326004942,12.127635145343758,12.520115819484012,146000.0
2007-03-05,12.500490730190844,12.667294844478333,12.372934587750676,12.421994786496196,107500.0
2007-03-06,12.323876617451583,12.47105629338095,11.843087742208164,12.265004185632502,136700.0
2007-03-07,12.363122660403931,12.500490086928044,12.314062464183,12.500490086928044,70400.0
2007-03-08,12.500490405948971,12.549550603421949,12.245378127685823,12.549550603421949,388300.0
2007-03-09,12.54955248509934,12.981280228954777,12.47105653167108,12.667296415241733,503500.0
2007-03-12,12.755603963223503,12.883160115145202,12.598612064164652,12.628047811301805,244700.0
2007-03-13,12.60842364971739,12.77522776790942,12.510303249929551,12.76541554078154,321800.0
2007-03-14,12.745791084493431,12.745791084493431,12.529927702187384,12.706543111733652,285500.0
2007-03-15,12.657482886748875,13.049963549313905,12.657482886748875,13.000903349525087,489500.0
2007-03-16,13.049962278801054,13.049962278801054,12.578985716725262,12.686918332901689,223100.0
2007-03-19,12.834100205512602,13.10883603513261,12.755604254192598,12.853724661215375,49900.0
2007-03-20,12.647670965509109,13.275638497146389,12.647670965509109,13.108834387618876,166500.0
2007-03-21,13.148082969682733,13.53075140387592,13.148082969682733,13.50131565839813,497700.0
2007-03-22,13.589623482590405,14.217591027345591,13.589623482590405,13.717178688309712,199200.0
2007-03-23,13.677930713584423,13.86435928019939,13.569999025791065,13.805486855019543,44500.0
2007-03-26,13.736803730237956,14.22740386346074,13.54056386409794,14.22740386346074,461000.0
2007-03-27,14.22740415187029,14.570824626386052,14.22740415187029,14.42364402198836,645900.0
2007-03-28,14.335335496165255,14.904431573472593,14.335335496165255,14.698379480947834,410200.0
2007-03-29,14.7180042597798,14.94367987593858,14.659131831012656,14.7180042597798,110400.0
2007-03-30,14.718004268399648,14.95349211211512,14.629696093069969,14.629696093069969,113600.0
2007-04-02,14.668943111952272,14.865182968938315,14.629695140555064,14.776875735103683,108200.0
2007-04-03,14.77687571437873,14.914243146203578,14.698378835948958,14.865182948089512,200900.0
2007-04-04,14.8848089858665,14.91424473356969,14.727817083788745,14.904432505753446,146400.0
2007-04-05,14.688567532836265,15.414655469941552,14.688567532836265,15.071235019171118,262100.0
2007-04-09,15.07123601610297,15.110483990009012,14.69837979612281,14.747439997441742,66200.0
2007-04-10,14.796500783179106,15.493153049336216,14.796500783179106,15.081048839173109,743000.0
2007-04-11,14.992740299955624,15.679580321797037,14.982929008136644,15.355784298132578,224300.0
2007-04-12,15.4342796022967,15.669768375278217,15.345972365142304,15.552024456660202,66300.0
2007-04-13,15.444092436309534,15.69920473787899,15.444092436309534,15.650144535924014,121000.0
2007-04-16,15.601084352925346,15.699204756954524,15.473529137731152,15.53240063155224,83900.0
2007-04-17,15.45390406721404,15.483339812952376,15.238039748393426,15.31653569419265,169900.0
2007-04-18,15.385220364863915,15.395031656290094,15.228228473099264,15.257664218868763,68700.0
2007-04-19,15.2086037441003,15.2086037441003,14.737628077311792,14.767063822549702,71700.0
2007-04-20,14.639507969789062,14.96330398107733,14.639507969789062,14.96330398107733,255600.0
2007-04-23,14.963303651632152,15.139919994171937,14.816123990012647,15.031987368955194,69500.0
2007-04-24,15.012364822904692,15.640332417941512,14.816124949455686,14.914244418307424,82000.0
2007-04-25,14.96330303274113,15.159542885365695,14.727815209591643,15.02217545640121,522400.0
2007-04-26,14.963304002542523,15.051612175883363,14.688568191061952,14.757251909995723,337900.0
2007-04-27,14.678755942801414,14.973116208266788,14.678755942801414,14.96330398107733,80600.0
2007-04-30,14.982929095769531,14.982929095769531,14.727816792073448,14.796500513935651,240900.0
2007-05-01,14.727815516264666,14.904430919431675,14.423643036553818,14.865182948089512,364000.0
2007-05-02,14.708191661946987,15.473528537917907,14.708191661946987,15.257664218868763,208700.0
2007-05-03,15.404843202357563,16.160366882006883,15.28709928873996,15.866007565835597,200200.0
2007-05-04,15.797324504745976,15.905255260352568,15.208603976518049,15.610895931984086,946900.0
2007-05-07,15.63052075275632,15.718828927635588,15.09086041185174,15.306724735362671,250800.0
2007-05-08,15.208604002655084,15.434279612891489,15.002551910995749,15.31653569419265,244600.0
2007-05-09,15.30672378432132,15.424467698262813,15.159543190085367,15.218415614928835,174100.0
2007-05-10,15.23803947196137,15.33615987030315,14.953491439664765,14.97311589363131,260400.0
2007-05-11,14.91424344801258,15.179167961742351,14.404019810239427,15.120295535665026,421700.0
2007-05-14,15.11048330869456,15.228228160849216,14.678755615194202,15.120295535665026,100500.0
2007-05-15,15.061423728152734,15.198791159864552,14.96330333200534,15.071235019171118,93200.0
2007-05-16,15.061425045253632,15.061425045253632,14.423644286013417,14.796500513935651,164300.0
2007-05-17,14.982929055413544,15.296912852504237,14.865184195759008,15.090860751727089,154900.0
2007-05-18,15.453903749988374,15.542211921136152,15.061424029048757,15.326347606746634,36200.0
2007-05-22,15.345973717995555,15.552025827678364,14.943680790903926,15.01236545129524,54900.0
2007-05-23,15.130108678622117,15.885633357669532,15.081048476545115,15.355784298132578,160800.0
2007-05-24,15.463716362617845,15.493152108486084,14.561012046197556,14.816124339043617,115800.0
2007-05-25,14.914243452510496,15.3361598549131,14.74743933694414,15.031987368955194,114800.0
2007-05-28,15.041799575129044,15.345972060666345,15.041799575129044,15.326347606746634,68900.0
2007-05-29,15.306726015906593,15.532401649926271,15.169357628408363,15.267478038870756,85200.0
2007-05-30,15.247851965087884,15.689391893841808,15.188979537906134,15.552024456660202,166700.0
2007-05-31,15.552023518077258,15.640330749902212,15.002550995275689,15.22822752748282,154400.0
2007-06-01,15.316535388760396,15.355783360877354,15.14973127332697,15.14973127332697,82700.0
2007-06-04,15.247851336357163,15.404843221374437,15.149730940348649,15.395030994624497,134200.0
2007-06-05,15.502963956615003,15.502963956615003,15.228228151823076,15.296911869084688,149500.0
2007-06-06,15.159543818643112,15.610895975339236,15.120295845701948,15.257664218868763,91500.0
2007-06-07,15.169356418740833,15.22822884747265,14.718004250948589,14.747439997441742,88400.0
2007-06-08,14.92405566759084,15.169355727258178,14.423643321290552,15.14973127332697,75400.0
2007-06-11,15.149731627228531,15.149731627228531,14.835747842958146,14.933868243415386,273500.0
2007-06-12,14.767063824491853,14.9044312594505,14.6100719355417,14.619883226791984,94700.0
2007-06-13,14.904431573472593,15.09086014733787,14.639507989223896,14.698379480947834,163800.0
2007-06-14,14.718003580040454,15.336159842691613,14.610071890655194,15.14973127332697,72800.0
2007-06-15,15.2282294489431,15.296913172055104,14.924056937348215,15.081048839173109,283700.0
2007-06-18,14.96330460954044,15.1987924575051,14.96330460954044,15.061425014065144,289900.0
2007-06-19,14.963303351285356,15.002551322645797,14.816123692620076,14.83574721042757,264800.0
2007-06-20,14.835748181568574,14.904431902008984,14.49232864362102,14.7180042597798,194700.0
2007-06-21,14.668944058431434,14.796500207638983,14.521764390131835,14.7180042597798,82000.0
2007-06-22,14.71800333613946,14.71800333613946,14.276463423204364,14.364771592940476,52300.0
2007-06-25,14.296087935618624,14.364772592272452,14.011539888754236,14.0409765712111,1228400.0
2007-06-26,14.00172764913862,14.148907308477238,13.92323077031318,13.952667450777264,630700.0
2007-06-27,13.913419787702706,14.031163704933114,13.766239189355588,14.031163704933114,58600.0
2007-06-28,14.119472547557196,14.129283839316722,13.638683693010648,13.834924500129492,164400.0
2007-06-29,13.805487449450586,14.462891702828758,13.805487449450586,14.22740386346074,1745300.0
2007-07-03,14.227403538667522,14.5315760260498,14.050787195300682,14.207779084628774,75500.0
2007-07-04,14.227404545425989,14.227404545425989,13.93304426423358,13.942856491947287,202900.0
2007-07-05,14.02135279392304,14.02135279392304,13.540564852836273,13.785864937359593,100600.0
2007-07-06,13.795675893728864,13.98210352905492,13.687743267609934,13.736803467141678,41500.0
2007-07-09,13.619059539340537,13.933043318911809,13.619059539340537,13.91341980056134,135700.0
2007-07-10,13.82511163385151,13.933043324183604,13.599435090390164,13.82511163385151,102200.0
2007-07-11,13.776051460719582,13.874171859933362,13.501315652964651,13.589623825107962,117800.0
2007-07-12,13.717179007773945,13.88398312467066,13.56999934498059,13.82511163385151,193700.0
2007-07-13,13.883984352121592,14.217592615408568,13.63868426861594,14.05078848376508,177700.0
2007-07-16,14.040976608836544,14.080224583138682,13.579812208977277,13.687743904371771,1670400.0
2007-07-17,13.609247333292096,13.697555505369149,13.540563615341268,13.560187133722016,1352800.0
2007-07-18,13.491503072790035,14.06059912754627,13.491503072790035,13.923230759391318,290400.0
2007-07-19,13.933042679509354,14.050786591445185,13.746615052880646,13.815298767573523,111000.0
2007-07-20,13.982103219797782,13.982103219797782,13.560186823200423,13.628871475323889,106200.0
2007-07-23,13.550376837085809,13.83492489258529,13.275640073624164,13.383572707750362,120200.0
2007-07-24,13.226579288265322,13.442443611270582,12.804663805351792,13.020528128357054,154200.0
2007-07-25,13.049963233863291,13.138271404199427,12.598611091058398,12.863534666321348,127100.0
2007-07-26,12.578986026583364,12.843910524729145,12.284626720748609,12.500490086928044,354400.0
2007-07-27,12.520116133511676,12.755603982454998,12.421995728579198,12.569176335977918,111800.0
2007-07-30,12.745790765676723,13.687743024095411,12.461242736349488,12.657482595239744,397100.0
2007-07-31,12.892972020830822,12.902783312467864,12.578987294807895,12.578987294807895,106000.0
2007-08-01,12.333686902643002,12.755603311619746,12.333686902643002,12.706543111733652,337000.0
2007-08-02,12.70654476172934,12.735980511185156,12.265004776909713,12.480869122992091,135300.0
2007-08-03,12.637858771724227,12.637858771724227,12.323875005089851,12.549550603421949,121200.0
2007-08-07,12.314062460536633,12.971466656764363,12.314062460536633,12.794850324719478,195400.0
2007-08-08,12.82428698571165,13.393383056635267,12.794851240179872,13.206955420606697,238100.0
2007-08-09,13.19714192210843,13.55037457744144,13.000902077893084,13.246202117098612,317700.0
2007-08-10,13.7368031561614,14.178343070460354,13.305075468695753,13.658307212985829,218300.0
2007-08-13,14.03116438104079,14.03116438104079,13.677931676583167,13.746616333419665,125100.0
2007-08-14,13.736804105907948,13.88398377560161,13.736804105907948,13.746616333419665,66000.0
2007-08-15,13.511127907952668,14.021351551980365,13.148082991558804,13.148082991558804,37600.0
2007-08-16,12.922408527548043,13.834925141413366,12.755604395212544,13.785864937359593,313800.0
2007-08-17,13.805487185038835,14.031163728586668,13.148082944251705,13.736803467141678,289900.0
2007-08-20,13.883983129991432,13.883983129991432,13.697555494665377,13.736803467141678,1076200.0
2007-08-21,13.736804486242486,13.736804486242486,13.265828781586318,13.383572707750362,158300.0
2007-08-22,13.501315958275653,13.687743598103038,13.19714346243092,13.66812007926381,875900.0
2007-08-23,13.687743278306035,13.687743278306035,12.902782892421165,13.560187133722016,153600.0
2007-08-24,13.47187868127397,13.520938879823031,13.216767333160677,13.216767333160677,48800.0
2007-08-27,13.24620370122577,13.30507612940368,13.089211807078671,13.285451674762546,22500.0
2007-08-28,13.285451716628758,13.344324144992196,12.90278327163018,13.020528128357054,40500.0
2007-08-29,13.000903031620348,13.099023428798684,12.775227428153816,12.95184283303118,80700.0
2007-08-30,12.932219952312622,12.932219952312622,12.647671909368128,12.902783270261276,76200.0
2007-08-31,12.902782634442012,13.0205274853542,12.706542775830798,12.95184283303118,36800.0
2007-09-04,13.099024058357973,13.236391498115184,12.834099534691056,13.07939960368094,109400.0
2007-09-05,13.00090303161064,13.177519372233329,12.883159116443997,13.0990234287889,59500.0
2007-09-06,13.295263585042669,13.403195275758677,13.000903322663456,13.236391158268637,211200.0
2007-09-07,13.05977512601879,13.23639052641906,13.05977512601879,13.108834387618876,117900.0
2007-09-10,13.000903338157642,13.305075827985949,12.991091111059362,13.177519682944752,363800.0
2007-09-11,13.108835349950985,13.452255820835022,12.981279201786784,13.07939960368094,276200.0
2007-09-12,12.991091358961446,13.687743588559972,12.991091358961446,13.638683387877863,566700.0
2007-09-13,13.638683088969378,13.68774328857627,13.354135054143974,13.589623825107962,106200.0
2007-09-14,13.668120069734426,13.93304365622501,13.579811895655736,13.638683387877863,54500.0
2007-09-17,13.62887209633784,13.73680378924208,13.59943541448128,13.638683387877863,26500.0
2007-09-18,13.599435108640204,13.72699125324684,12.794851204231929,13.619059562769904,80900.0
2007-09-19,13.68774328857627,13.90360760539931,13.354135054143974,13.589623825107962,88600.0
2007-09-20,13.56018714389654,13.658307543110324,13.491503425894177,13.589623825107962,22300.0
2007-09-21,13.589624436489188,13.687743904371771,13.491504032861082,13.687743904371771,52100.0
2007-09-24,13.59943478773142,13.707367411406924,13.569999042976944,13.658307212985829,50100.0
2007-09-25,13.638683390019896,13.844735484320708,13.638683390019896,13.75642824597364,30800.0
2007-09-26,13.756429189225548,13.913421093601183,13.570000600970312,13.785864937359593,39400.0
2007-09-27,13.6975558318701,13.815299752197603,13.49150373736059,13.520939483506092,95000.0
2007-09-28,13.4424444953297,13.736804785014847,13.4424444953297,13.491504699568154,27000.0
2007-10-01,13.54056393066563,13.697555824349443,13.530751703374015,13.609247650215924,14800.0
2007-10-02,13.677931040554489,13.736803467141678,13.540563604760177,13.736803467141678,25500.0
2007-10-03,13.72699159531662,13.72699159531662,13.393383352762138,13.462068008182207,43700.0
2007-10-04,13.41300778311116,13.687743597057828,13.25601588942735,13.609247650215924,42000.0
2007-10-05,13.56018683369124,13.638682776968388,13.24620306058264,13.51112757095211,28200.0
2007-10-09,13.314887708223996,13.628872439037362,13.314887708223996,13.481691833290167,47500.0
2007-10-10,13.355,13.57,13.355,13.55,46924.0
2007-10-11,13.43,13.63,13.345,13.54,179912.0
2007-10-12,13.63,13.63,13.295,13.325,37570.0
2007-10-15,13.345,13.745,13.345,13.57,94445.0
2007-10-16,13.49,13.845,13.49,13.64,80468.0
2007-10-17,13.59,14.215,13.59,13.825,199421.0
2007-10-18,13.825,13.98,13.735,13.98,52987.0
2007-10-19,13.98,14.09,13.685,13.695,199605.0
2007-10-22,13.92,14.03,13.685,13.97,252239.0
2007-10-23,14.08,14.08,13.91,14.01,8609.0
2007-10-24,14.01,14.175,13.93,14.13,49125.0
2007-10-25,14.175,14.385,14.03,14.205,82725.0
2007-10-26,13.49,14.0,13.45,13.895,111822.0
2007-10-29,13.775,14.15,13.775,14.07,308432.0
2007-10-30,14.215,14.215,13.94,14.04,76707.0
2007-10-31,13.94,14.44,13.94,14.44,140943.0
2007-11-01,14.0,14.425,13.885,14.16,35288.0
2007-11-02,14.415,14.415,14.11,14.13,22618.0
2007-11-05,14.11,14.345,13.245,14.12,23040.0
2007-11-06,13.855,14.13,13.855,14.1,11484.0
2007-11-07,14.01,14.215,13.56,13.56,74689.0
2007-11-08,13.835,14.225,13.755,13.92,145284.0
2007-11-09,13.93,13.98,13.775,13.91,300329.0
2007-11-12,13.735,13.835,13.55,13.56,24315.0
2007-11-13,13.54,13.715,13.44,13.59,80161.0
2007-11-14,13.56,13.63,13.1,13.47,278704.0
2007-11-15,13.185,13.195,12.48,12.56,32920.0
2007-11-16,12.37,12.685,12.315,12.55,131177.0
2007-11-19,12.195,12.49,11.93,12.335,91431.0
2007-11-20,11.85,12.57,11.85,12.46,212485.0
2007-11-21,12.41,12.46,12.135,12.295,88186.0
2007-11-22,12.47,12.47,12.135,12.265,29166.0
2007-11-23,12.44,12.855,12.215,12.54,69297.0
2007-11-26,12.675,13.1,12.645,12.855,44292.0
2007-11-27,12.755,12.755,12.265,12.53,75098.0
2007-11-28,12.48,12.55,12.215,12.305,55267.0
2007-11-29,12.295,12.305,12.215,12.305,35877.0
2007-11-30,12.36,12.36,11.795,12.02,279561.0
2007-12-03,12.02,12.205,11.87,12.07,28285.0
2007-12-04,11.9,12.165,11.89,12.02,73222.0
2007-12-05,12.115,12.115,11.94,12.05,49959.0
2007-12-06,12.105,12.165,11.97,12.06,47078.0
2007-12-07,12.115,12.135,12.01,12.095,33431.0
2007-12-10,12.095,12.095,11.92,11.97,190922.0
2007-12-11,12.095,12.095,11.615,11.775,509464.0
2007-12-12,11.775,11.92,11.725,11.795,565035.0
2007-12-13,11.92,11.92,11.47,11.47,221692.0
2007-12-14,11.195,11.53,11.04,11.295,99906.0
2007-12-17,11.295,11.295,10.755,10.8,52129.0
2007-12-18,10.89,11.615,10.89,10.99,93944.0
2007-12-19,11.615,11.615,11.04,11.35,41741.0
2007-12-20,11.285,11.795,11.285,11.725,106736.0
2007-12-21,11.765,12.215,11.725,11.98,151874.0
2007-12-24,12.02,12.255,11.97,12.105,23359.0
2007-12-27,12.04,12.765,11.96,12.56,54017.0
2007-12-28,12.56,12.89,12.54,12.715,18162.0
2007-12-31,12.715,12.93,12.635,12.855,35736.0
2008-01-02,12.855,13.245,12.825,13.225,63387.0
2008-01-03,13.235,13.96,13.235,13.735,59927.0
2008-01-04,13.745,14.415,13.52,14.06,143041.0
2008-01-07,13.93,13.93,12.845,13.05,291234.0
2008-01-08,13.245,13.675,13.245,13.245,295159.0
2008-01-09,13.43,13.49,13.265,13.44,84532.0
2008-01-10,13.295,13.49,13.295,13.44,167934.0
2008-01-11,13.44,13.895,13.44,13.865,81768.0
2008-01-14,13.795,14.775,13.705,14.61,454380.0
2008-01-15,14.61,14.61,13.845,14.08,97009.0
2008-01-16,14.08,14.245,13.685,13.785,113606.0
2008-01-17,13.835,14.06,13.44,13.63,122534.0
2008-01-18,13.54,14.02,13.54,13.715,220556.0
2008-01-21,13.45,13.48,12.755,13.225,278362.0
2008-01-22,12.635,13.59,12.635,13.385,149433.0
2008-01-23,12.94,13.45,12.855,12.91,235595.0
2008-01-24,13.52,13.52,12.97,13.285,121120.0
2008-01-25,13.56,13.675,13.295,13.44,117446.0
2008-01-28,13.47,13.885,13.165,13.655,69740.0
2008-01-29,13.655,13.655,13.355,13.61,173171.0
2008-01-30,13.51,13.735,13.47,13.65,482938.0
2008-01-31,13.58,14.225,13.54,14.01,266921.0
2008-02-01,14.255,14.57,14.16,14.47,284838.0
2008-02-04,14.51,14.825,14.365,14.68,129241.0
2008-02-05,14.67,14.67,14.335,14.405,107123.0
2008-02-06,14.56,14.56,14.375,14.375,71722.0
2008-02-07,14.225,14.425,14.12,14.375,35313.0
2008-02-08,14.415,14.64,14.265,14.6,179327.0
2008-02-11,14.67,15.12,14.59,15.01,396835.0
2008-02-12,15.04,15.385,14.97,15.2,66688.0
2008-02-13,15.2,15.7,15.2,15.7,97809.0
2008-02-14,15.845,15.905,15.47,15.775,171075.0
2008-02-15,15.71,15.795,15.47,15.66,43818.0
2008-02-19,15.65,15.875,15.275,15.835,121061.0
2008-02-20,15.6,15.735,15.255,15.64,102523.0
2008-02-21,15.63,15.64,15.03,15.15,221154.0
2008-02-22,15.08,15.455,15.04,15.435,210295.0
2008-02-25,15.455,15.825,15.455,15.795,270674.0
2008-02-26,15.795,15.845,15.7,15.845,372004.0
2008-02-27,15.795,15.885,15.7,15.745,88307.0
2008-02-28,15.845,16.19,15.735,16.16,112464.0
2008-02-29,16.15,16.18,15.875,16.16,103582.0
2008-03-03,16.255,16.435,16.1,16.18,183094.0
2008-03-04,16.18,16.305,15.49,16.0,1092254.0
2008-03-05,15.99,16.365,15.945,16.15,447389.0
2008-03-06,16.18,16.315,16.05,16.15,194140.0
2008-03-07,15.945,16.335,15.945,16.22,291099.0
2008-03-10,15.72,15.99,14.765,14.815,160114.0
2008-03-11,15.09,15.445,14.925,15.13,132877.0
2008-03-12,15.21,15.225,14.945,14.98,158795.0
2008-03-13,14.825,15.62,14.815,15.255,160219.0
2008-03-14,15.355,15.69,14.815,15.01,167039.0
2008-03-17,14.695,14.735,14.285,14.57,213797.0
2008-03-18,14.57,15.07,14.54,14.915,434839.0
2008-03-19,15.04,15.05,14.765,14.885,330291.0
2008-03-20,14.785,15.0,14.405,14.98,757279.0
2008-03-24,14.725,14.915,14.185,14.43,298587.0
2008-03-25,14.6,15.265,14.55,15.225,488169.0
2008-03-26,15.16,15.69,15.16,15.6,129505.0
2008-03-27,15.6,15.6,15.355,15.59,59984.0
2008-03-28,15.59,15.64,14.97,15.5,65990.0
2008-03-31,15.365,15.64,15.16,15.5,114911.0
2008-04-01,15.6,15.6,14.96,15.16,153149.0
2008-04-02,15.305,16.03,15.02,15.885,287610.0
2008-04-03,15.73,15.735,15.285,15.335,210786.0
2008-04-04,15.21,15.935,14.735,15.895,45904.0
2008-04-07,15.935,15.935,15.345,15.57,226919.0
2008-04-08,15.345,15.875,15.18,15.785,126845.0
2008-04-09,15.72,16.25,15.72,15.935,190693.0
2008-04-10,15.99,16.375,15.99,16.335,186750.0
2008-04-11,16.14,16.945,16.14,16.64,575749.0
2008-04-14,16.53,17.28,16.53,17.17,186599.0
2008-04-15,17.26,17.835,17.23,17.71,470202.0
2008-04-16,17.72,17.895,17.385,17.66,874949.0
2008-04-17,17.65,17.855,17.56,17.62,118021.0
2008-04-18,17.56,17.75,17.22,17.7,1066269.0
2008-04-21,17.66,17.75,17.61,17.75,225190.0
2008-04-22,17.525,17.61,16.995,17.525,230299.0
2008-04-23,17.465,17.465,16.825,16.845,521706.0
2008-04-24,16.795,16.865,16.405,16.66,135241.0
2008-04-25,16.68,17.61,16.68,17.315,210941.0
2008-04-28,17.81,17.81,17.335,17.69,152623.0
2008-04-29,17.78,17.78,16.955,17.07,164282.0
2008-04-30,17.07,17.58,16.58,16.815,192976.0
2008-05-01,16.825,16.825,15.935,16.405,193259.0
2008-05-02,16.405,16.68,16.285,16.58,366155.0
2008-05-05,16.77,16.815,16.415,16.69,1118552.0
2008-05-06,16.59,17.17,16.51,17.11,399088.0
2008-05-07,17.19,17.61,16.835,17.345,262199.0
2008-05-08,17.455,17.855,17.435,17.855,207889.0
2008-05-09,17.875,18.69,17.875,18.15,385867.0
2008-05-12,18.3,18.385,17.61,18.23,423712.0
2008-05-13,18.23,18.29,18.025,18.18,243116.0
2008-05-14,18.3,18.545,18.07,18.495,278173.0
2008-05-15,18.525,18.565,17.875,18.565,131806.0
2008-05-16,18.59,19.625,18.59,19.475,317711.0
2008-05-20,19.615,19.85,19.29,19.625,410249.0
2008-05-21,19.525,19.84,19.21,19.33,391997.0
2008-05-22,19.14,19.575,18.915,19.045,106859.0
2008-05-23,19.045,19.375,18.85,19.16,83429.0
2008-05-26,19.34,19.34,18.71,19.13,94188.0
2008-05-27,19.13,19.13,18.21,18.21,112571.0
2008-05-28,17.66,18.81,17.355,18.64,249044.0
2008-05-29,18.62,18.72,17.845,18.08,61853.0
2008-05-30,19.11,19.11,18.15,18.25,196328.0
2008-06-02,18.395,18.64,18.13,18.475,146671.0
2008-06-03,18.64,18.83,18.14,18.25,398861.0
2008-06-04,18.08,18.495,17.915,18.375,259520.0
2008-06-05,18.445,19.28,18.445,19.035,206647.0
2008-06-06,19.2,19.615,19.035,19.21,338068.0
2008-06-09,19.415,19.485,18.65,19.27,691880.0
2008-06-10,19.23,19.415,18.915,19.13,758894.0
2008-06-11,19.33,19.33,18.885,19.32,91991.0
2008-06-12,18.555,19.18,18.555,18.995,74598.0
2008-06-13,18.79,19.425,18.79,19.375,132386.0
2008-06-16,19.28,19.595,19.26,19.475,534633.0
2008-06-17,19.575,19.78,19.415,19.615,574830.0
2008-06-18,19.77,19.77,18.865,19.625,355102.0
2008-06-19,19.525,19.525,18.78,18.885,161836.0
2008-06-20,19.015,19.105,18.63,18.63,321673.0
2008-06-23,18.63,18.855,18.15,18.64,196513.0
2008-06-24,18.495,18.515,17.515,17.71,623186.0
2008-06-25,17.79,17.855,16.67,17.295,386141.0
2008-06-26,17.16,17.16,16.75,17.015,276396.0
2008-06-27,17.17,17.365,16.825,17.11,695251.0
2008-06-30,17.11,17.315,17.1,17.19,985654.0
2008-07-02,17.26,17.355,16.72,16.875,307956.0
2008-07-03,16.775,17.11,15.945,16.53,384933.0
2008-07-04,16.63,17.07,16.63,16.915,54563.0
2008-07-07,16.53,16.795,15.845,16.09,551076.0
2008-07-08,15.795,16.305,15.215,16.19,935039.0
2008-07-09,16.19,16.805,15.56,15.67,1186469.0
2008-07-10,15.775,16.58,15.325,16.58,767423.0
2008-07-11,16.68,17.315,15.69,16.14,202824.0
2008-07-14,16.295,16.975,16.295,16.775,766074.0
2008-07-15,16.815,16.815,15.775,15.895,297653.0
2008-07-16,15.895,16.335,15.47,15.975,251981.0
2008-07-17,15.945,16.485,15.03,15.11,673641.0
2008-07-18,15.11,15.6,15.11,15.305,290276.0
2008-07-21,15.735,15.735,14.52,15.2,852105.0
2008-07-22,15.275,15.275,14.715,14.99,267743.0
2008-07-23,14.865,15.19,14.13,14.275,310787.0
2008-07-24,14.335,14.67,13.49,13.715,718726.0
2008-07-25,13.53,14.12,13.53,13.865,732962.0
2008-07-28,13.835,14.57,13.835,14.225,511416.0
2008-07-29,14.385,14.385,13.44,13.6,337190.0
2008-07-30,13.885,14.425,13.6,14.175,1065703.0
2008-07-31,14.11,14.255,13.265,13.54,585947.0
2008-08-01,13.735,14.03,13.5,13.59,139125.0
2008-08-05,13.39,13.665,12.96,13.4,1199653.0
2008-08-06,13.41,13.735,13.235,13.4,867596.0
2008-08-07,13.675,13.835,13.4,13.5,850481.0
2008-08-08,13.355,13.54,13.255,13.355,199717.0
2008-08-11,13.58,13.58,13.245,13.54,939758.0
2008-08-12,13.58,13.675,13.265,13.345,1294508.0
2008-08-13,13.265,14.13,13.265,13.895,303969.0
2008-08-14,13.885,14.14,13.695,13.745,201842.0
2008-08-15,13.735,13.735,13.325,13.725,301669.0
2008-08-18,13.735,13.865,13.53,13.775,207449.0
2008-08-19,13.58,14.02,13.58,13.825,252420.0
2008-08-20,14.17,14.275,13.735,14.185,334766.0
2008-08-21,14.345,14.59,14.225,14.45,245299.0
2008-08-22,14.44,14.44,13.815,14.02,186549.0
2008-08-25,14.06,14.365,13.805,14.04,198120.0
2008-08-26,13.96,14.43,13.96,14.305,350164.0
2008-08-27,14.345,14.915,14.14,14.885,274953.0
2008-08-28,14.865,15.21,14.175,14.62,276488.0
2008-08-29,14.65,14.915,14.365,14.715,210335.0
2008-09-02,14.385,14.53,13.61,13.61,761855.0
2008-09-03,13.735,13.885,13.4,13.4,300792.0
2008-09-04,13.875,13.875,12.51,12.51,697181.0
2008-09-05,12.59,12.725,12.165,12.44,705678.0
2008-09-08,12.61,12.87,12.265,12.265,600571.0
2008-09-09,12.265,12.5,11.98,11.98,653688.0
2008-09-10,12.08,12.61,11.94,12.36,382817.0
2008-09-11,12.45,12.45,11.83,12.175,245559.0
2008-09-12,12.51,12.95,12.36,12.93,756012.0
2008-09-15,12.07,12.665,12.03,12.08,450877.0
2008-09-16,12.02,12.02,11.705,11.805,267990.0
2008-09-17,12.41,12.41,11.575,11.775,669758.0
2008-09-18,11.99,12.37,11.36,11.625,497020.0
2008-09-19,12.07,12.735,11.94,12.735,370402.0
2008-09-22,12.99,13.355,12.55,13.1,198079.0
2008-09-23,13.1,13.155,12.07,12.215,231644.0
2008-09-24,12.08,12.755,12.08,12.61,385609.0
2008-09-25,12.315,13.54,12.315,13.345,216291.0
2008-09-26,13.345,13.345,12.745,12.775,157506.0
2008-09-29,12.705,12.825,12.135,12.265,416577.0
2008-09-30,12.54,12.755,12.265,12.265,320826.0
2008-10-01,12.265,12.56,11.96,12.02,245892.0
2008-10-02,12.02,12.265,10.575,10.95,385439.0
2008-10-03,11.04,11.43,10.8,11.065,301353.0
2008-10-06,10.545,10.99,9.87,10.215,348222.0
2008-10-07,10.4,10.785,9.625,9.81,333893.0
2008-10-08,9.665,10.565,9.155,10.155,703130.0
2008-10-09,10.775,10.96,9.82,10.32,732061.0
2008-10-10,9.545,10.595,9.42,9.97,340817.0
2008-10-14,12.165,12.165,10.065,11.105,291921.0
2008-10-15,10.675,10.79,9.81,10.075,156695.0
2008-10-16,9.81,10.105,9.33,10.105,356246.0
2008-10-17,10.175,11.01,9.585,10.545,816006.0
2008-10-20,10.93,11.715,10.775,11.625,341728.0
2008-10-21,11.285,11.56,10.79,11.085,453244.0
2008-10-22,10.79,11.195,10.205,10.32,119991.0
2008-10-23,10.35,11.275,9.96,10.36,357187.0
2008-10-24,9.615,10.575,9.505,10.575,116011.0
2008-10-27,10.575,10.575,9.29,9.32,118453.0
2008-10-28,9.82,10.715,9.515,10.155,129381.0
2008-10-29,10.3,11.165,10.3,10.755,194638.0
2008-10-30,10.84,11.41,10.3,11.41,146961.0
2008-10-31,11.285,11.285,10.42,10.53,298792.0
2008-11-03,10.45,10.83,9.85,9.96,230221.0
2008-11-04,10.5,11.285,10.37,11.225,287614.0
2008-11-05,10.87,11.695,10.87,11.285,224585.0
2008-11-06,11.285,11.285,10.565,10.655,149133.0
2008-11-07,10.94,10.94,10.055,10.145,117918.0
2008-11-10,10.785,10.97,10.065,10.42,133431.0
2008-11-11,10.255,10.3,9.87,9.97,137638.0
2008-11-12,9.96,10.105,9.515,9.515,139177.0
2008-11-13,9.79,10.0,9.035,10.0,163201.0
2008-11-14,10.195,10.195,9.39,9.585,247514.0
2008-11-17,9.665,9.665,8.93,8.95,118272.0
2008-11-18,9.175,9.29,8.045,8.2,595701.0
2008-11-19,8.22,8.22,7.505,7.535,302368.0
2008-11-20,7.37,7.495,6.67,6.78,492799.0
2008-11-21,7.015,7.085,6.14,6.66,315071.0
2008-11-24,6.915,7.21,6.575,7.125,304072.0
2008-11-25,7.34,7.34,6.72,6.83,154317.0
2008-11-26,6.83,7.21,6.13,7.145,299015.0
2008-11-27,7.16,7.74,6.995,7.74,51161.0
2008-11-28,7.38,8.24,7.38,7.945,245319.0
2008-12-01,7.935,7.935,7.455,7.555,776342.0
2008-12-02,7.85,7.995,7.515,7.83,165023.0
2008-12-03,7.81,7.86,7.36,7.36,135645.0
2008-12-04,7.3,7.36,6.555,6.625,193221.0
2008-12-05,6.445,7.18,6.415,6.605,153347.0
2008-12-08,7.065,7.34,6.68,7.035,112474.0
2008-12-09,6.85,7.23,6.625,6.88,118540.0
2008-12-10,7.045,7.525,6.985,7.425,488384.0
2008-12-11,7.425,7.84,6.985,7.025,385725.0
2008-12-12,6.72,7.34,6.67,7.17,178355.0
2008-12-15,7.655,7.85,7.39,7.75,264347.0
2008-12-16,7.615,8.2,7.36,8.045,253603.0
2008-12-17,7.38,8.34,7.38,8.34,100.0
2008-12-18,8.095,8.33,7.565,7.89,273288.0
2008-12-19,7.645,8.175,7.36,8.175,234393.0
2008-12-22,7.82,8.085,7.15,7.15,201539.0
2008-12-23,7.585,7.585,7.015,7.125,105776.0
2008-12-24,7.015,7.435,6.945,7.22,38422.0
2008-12-29,7.37,8.045,7.37,8.045,98591.0
2008-12-30,7.72,8.015,7.71,7.995,6138766.0
2008-12-31,7.995,8.685,7.76,8.465,51202.0
2009-01-02,8.465,9.215,8.155,9.185,40715.0
2009-01-05,9.185,9.185,8.535,8.595,219183.0
2009-01-06,8.87,9.26,8.645,9.215,100805.0
2009-01-07,8.83,9.125,8.24,8.24,150733.0
2009-01-08,8.24,8.85,7.995,8.73,90464.0
2009-01-09,8.535,8.625,8.2,8.525,98777.0
2009-01-12,8.525,8.525,7.78,7.87,88501.0
2009-01-13,7.83,8.39,7.83,8.38,49777.0
2009-01-14,8.135,8.23,7.615,7.655,99424.0
2009-01-15,7.665,7.82,7.37,7.82,61646.0
2009-01-16,7.965,8.055,7.605,7.7,77148.0
2009-01-19,7.475,7.75,7.475,7.535,49381.0
2009-01-20,7.555,7.565,7.115,7.23,190095.0
2009-01-21,7.31,7.515,7.18,7.36,394555.0
2009-01-22,7.36,7.495,7.015,7.145,304082.0
2009-01-23,7.125,7.37,6.995,7.25,126361.0
2009-01-26,7.36,7.455,7.17,7.35,166395.0
2009-01-27,7.41,7.41,7.025,7.17,162749.0
2009-01-28,7.35,7.35,7.145,7.21,152836.0
2009-01-29,7.18,7.26,6.82,6.82,406427.0
2009-01-30,6.87,7.035,6.555,6.915,122093.0
2009-02-02,7.055,7.055,6.68,6.79,98773.0
2009-02-03,6.77,6.85,6.625,6.72,258280.0
2009-02-04,6.75,6.86,6.575,6.64,174978.0
2009-02-05,6.65,6.66,6.32,6.625,111673.0
2009-02-06,6.595,6.86,6.445,6.84,96166.0
2009-02-09,6.87,7.545,6.86,7.515,400669.0
2009-02-10,7.535,7.7,7.455,7.555,285117.0
2009-02-11,7.71,7.77,7.455,7.555,231280.0
2009-02-12,7.75,7.8,7.465,7.595,144859.0
2009-02-13,7.605,7.71,7.36,7.445,138581.0
2009-02-17,7.26,7.26,6.88,6.965,151244.0
2009-02-18,6.915,6.965,6.575,6.595,153616.0
2009-02-19,6.605,6.69,6.485,6.575,173793.0
2009-02-20,6.565,6.565,5.77,5.945,230870.0
2009-02-23,5.995,6.14,5.59,5.66,178960.0
2009-02-24,5.555,5.67,5.015,5.575,327401.0
2009-02-25,5.72,5.73,5.035,5.1,257393.0
2009-02-26,5.23,5.965,5.18,5.885,342672.0
2009-02-27,5.885,5.885,5.345,5.485,157280.0
2009-03-02,5.345,5.345,5.16,5.25,192999.0
2009-03-03,5.335,5.575,4.865,5.08,189646.0
2009-03-04,5.345,5.545,5.08,5.24,455450.0
2009-03-05,5.23,5.23,4.855,4.865,180124.0
2009-03-06,4.875,5.14,4.81,4.905,203596.0
2009-03-09,4.945,5.21,4.915,5.15,423040.0
2009-03-10,5.2,5.585,5.2,5.29,241475.0
2009-03-11,5.345,5.565,5.21,5.24,181555.0
2009-03-12,5.3,5.64,5.24,5.59,1010306.0
2009-03-13,5.545,5.545,5.415,5.445,1779086.0
2009-03-16,5.525,5.69,5.395,5.64,645741.0
2009-03-17,5.64,5.975,5.555,5.935,488705.0
2009-03-18,5.925,5.975,5.73,5.945,371279.0
2009-03-19,6.12,6.34,5.945,6.23,988326.0
2009-03-20,6.16,6.33,6.025,6.085,267047.0
2009-03-23,6.28,6.465,6.21,6.425,348788.0
2009-03-24,6.425,6.475,6.23,6.34,132030.0
2009-03-25,6.37,6.475,6.18,6.3,211409.0
2009-03-26,6.455,6.475,6.19,6.26,207740.0
2009-03-27,6.26,6.37,5.955,6.28,102113.0
2009-03-30,6.24,6.26,5.485,5.85,278201.0
2009-03-31,5.82,6.105,5.76,5.915,378781.0
2009-04-01,5.85,6.105,5.74,6.105,294892.0
2009-04-02,6.28,6.525,6.21,6.475,235735.0
2009-04-03,6.565,6.565,6.33,6.375,117438.0
2009-04-06,6.375,6.385,6.23,6.23,173763.0
2009-04-07,6.27,6.27,5.915,6.13,162834.0
2009-04-08,6.005,6.475,5.995,6.435,107454.0
2009-04-09,6.385,6.64,6.28,6.505,258296.0
2009-04-13,6.34,6.66,6.18,6.545,831326.0
2009-04-14,6.66,7.33,6.495,7.045,2066644.0
2009-04-15,7.145,7.145,6.915,7.015,752593.0
2009-04-16,7.135,7.2,7.015,7.2,443294.0
2009-04-17,7.3,7.89,7.18,7.68,809478.0
2009-04-20,7.645,7.645,7.21,7.24,348540.0
2009-04-21,7.595,7.595,7.065,7.515,260225.0
2009-04-22,7.645,7.92,7.415,7.75,144864.0
2009-04-23,7.67,8.075,7.665,7.85,332484.0
2009-04-24,7.89,7.93,7.655,7.75,159566.0
2009-04-27,7.7,7.71,7.145,7.555,249167.0
2009-04-28,7.125,7.475,7.115,7.39,264745.0
2009-04-29,7.645,7.79,7.41,7.635,261925.0
2009-04-30,7.7,7.88,7.555,7.76,717776.0
2009-05-01,7.955,8.23,7.83,8.145,367151.0
2009-05-04,8.34,8.88,8.33,8.88,269303.0
2009-05-05,9.095,9.095,8.585,8.79,192306.0
2009-05-06,9.055,10.41,9.055,9.82,305820.0
2009-05-07,10.205,10.675,10.155,10.33,777867.0
2009-05-08,10.79,11.47,10.765,11.38,637043.0
2009-05-11,11.275,11.38,11.0,11.215,676313.0
2009-05-12,11.52,11.655,11.075,11.105,519173.0
2009-05-13,10.79,11.05,10.215,10.39,304255.0
2009-05-14,10.165,10.52,9.75,10.065,578225.0
2009-05-15,10.01,10.605,9.87,9.99,114628.0
2009-05-19,10.125,10.98,10.125,10.94,196707.0
2009-05-20,11.04,11.185,10.79,11.04,383661.0
2009-05-21,10.79,10.9,10.31,10.46,173782.0
2009-05-22,10.31,10.575,10.255,10.35,76466.0
2009-05-25,10.105,10.145,9.83,10.045,1706857.0
2009-05-26,10.095,10.105,9.735,9.94,184571.0
2009-05-27,10.195,10.46,9.82,9.9,156109.0
2009-05-28,10.245,10.39,9.93,10.32,346870.0
2009-05-29,10.695,10.695,10.29,10.4,451750.0
2009-06-01,10.545,11.175,10.545,10.99,429813.0
2009-06-02,11.04,11.165,10.765,10.79,299497.0
2009-06-03,10.79,10.83,10.37,10.595,291062.0
2009-06-04,10.79,10.89,10.615,10.705,170574.0
2009-06-05,10.695,10.89,10.655,10.79,223319.0
2009-06-08,10.79,10.79,10.49,10.685,94030.0
2009-06-09,10.88,10.98,10.685,10.88,292053.0
2009-06-10,11.175,11.175,10.635,10.89,208808.0
2009-06-11,10.85,11.255,10.685,11.235,312416.0
2009-06-12,11.225,11.285,10.99,11.05,227570.0
2009-06-15,11.05,11.085,10.775,10.775,246601.0
2009-06-16,10.85,10.89,10.4,10.44,301675.0
2009-06-17,10.46,10.665,10.065,10.535,238594.0
2009-06-18,10.545,10.745,10.53,10.735,77079.0
2009-06-19,10.8,10.85,10.545,10.645,316401.0
2009-06-22,10.4,10.44,10.205,10.4,152773.0
2009-06-23,10.3,10.51,9.86,10.135,271963.0
2009-06-24,10.065,10.32,10.065,10.29,205873.0
2009-06-25,10.39,10.575,10.28,10.5,208115.0
2009-06-26,10.49,10.49,10.185,10.37,122042.0
2009-06-29,10.31,10.43,10.235,10.35,62669.0
2009-06-30,10.225,10.29,9.96,10.055,88994.0
2009-07-02,9.87,9.87,9.47,9.565,158532.0
2009-07-03,9.47,9.665,9.47,9.48,110215.0
2009-07-06,9.32,9.625,9.125,9.28,171567.0
2009-07-07,9.4,9.4,8.85,8.89,134194.0
2009-07-08,8.85,9.015,8.685,8.93,459978.0
2009-07-09,8.975,9.125,8.85,8.97,199046.0
2009-07-10,8.88,9.115,8.76,9.085,147352.0
2009-07-13,9.205,9.205,8.84,8.985,230888.0
2009-07-14,9.075,9.24,9.075,9.225,63795.0
2009-07-15,9.495,9.495,9.215,9.34,151217.0
2009-07-16,9.23,9.41,9.155,9.205,125954.0
2009-07-17,9.175,9.42,9.175,9.39,174410.0
2009-07-20,9.4,9.45,9.27,9.31,157703.0
2009-07-21,9.38,9.42,9.115,9.25,785145.0
2009-07-22,9.28,9.555,9.195,9.495,123463.0
2009-07-23,9.495,9.8,9.49,9.655,120407.0
2009-07-24,9.735,9.79,9.645,9.675,76537.0
2009-07-27,9.695,9.77,9.505,9.525,88695.0
2009-07-28,9.655,9.655,9.37,9.37,453518.0
2009-07-29,9.225,9.42,9.105,9.24,351650.0
2009-07-30,9.195,9.625,9.195,9.505,138317.0
2009-07-31,9.555,9.79,9.42,9.675,80775.0
2009-08-04,9.81,10.085,9.705,9.85,68304.0
2009-08-05,9.91,10.165,9.725,10.165,72314.0
2009-08-06,10.015,10.135,9.705,9.88,100463.0
2009-08-07,10.185,10.185,9.83,10.175,160414.0
2009-08-10,10.205,10.205,9.92,9.93,51161.0
2009-08-11,10.095,10.095,9.81,9.84,134849.0
2009-08-12,9.715,9.79,9.655,9.725,113907.0
2009-08-13,10.085,10.085,9.79,10.01,58305.0
2009-08-14,9.86,10.055,9.695,10.01,147196.0
2009-08-17,9.715,9.725,9.565,9.565,252475.0
2009-08-18,9.565,9.84,9.565,9.76,148828.0
2009-08-19,9.695,9.725,9.515,9.665,346804.0
2009-08-20,9.75,9.75,9.505,9.565,215369.0
2009-08-21,9.8,9.8,9.215,9.36,1125774.0
2009-08-24,9.32,9.625,9.32,9.535,219913.0
2009-08-25,9.39,9.625,9.35,9.47,227953.0
2009-08-26,9.47,9.47,9.25,9.32,397208.0
2009-08-27,9.32,9.32,9.025,9.205,368005.0
2009-08-28,9.32,9.78,9.26,9.76,271998.0
2009-08-31,9.515,9.685,9.42,9.685,192643.0
2009-09-01,9.565,9.745,9.42,9.42,129374.0
2009-09-02,9.33,9.44,9.175,9.36,123254.0
2009-09-03,9.35,9.565,9.35,9.545,94684.0
2009-09-04,9.655,9.95,9.515,9.95,154121.0
2009-09-08,10.155,10.675,10.145,10.42,193437.0
2009-09-09,10.51,10.735,10.45,10.695,247933.0
2009-09-10,10.735,10.8,10.39,10.645,807034.0
2009-09-11,10.745,10.79,10.675,10.745,194119.0
2009-09-14,10.745,10.99,10.565,10.89,566269.0
2009-09-15,10.94,11.655,10.89,11.53,760727.0
2009-09-16,11.615,11.655,11.305,11.56,481289.0
2009-09-17,11.56,11.575,11.075,11.39,118751.0
2009-09-18,11.295,11.44,10.97,11.195,293917.0
2009-09-21,11.125,11.675,10.87,11.34,233268.0
2009-09-22,11.4,11.53,11.185,11.235,343651.0
2009-09-23,11.195,11.34,10.86,11.135,171826.0
2009-09-24,11.095,11.165,10.735,10.79,224781.0
2009-09-25,10.715,11.085,10.705,10.83,106069.0
2009-09-28,10.98,11.46,10.87,11.34,470296.0
2009-09-29,11.38,11.715,11.285,11.53,468754.0
2009-09-30,11.685,12.265,11.57,12.255,552008.0
2009-10-01,12.245,12.245,11.84,11.84,439113.0
2009-10-02,11.635,12.145,11.635,11.97,107303.0
2009-10-05,12.105,12.775,11.98,12.645,571382.0
2009-10-06,12.96,13.43,12.705,13.02,273228.0
2009-10-07,12.95,13.165,12.87,12.91,500665.0
2009-10-08,12.95,13.735,12.95,13.49,305454.0
2009-10-09,13.245,13.375,13.04,13.315,107041.0
2009-10-13,13.245,13.355,13.06,13.185,89641.0
2009-10-14,13.275,13.39,13.08,13.325,366918.0
2009-10-15,13.385,13.385,12.92,13.175,104299.0
2009-10-16,13.06,13.155,12.655,12.795,135830.0
2009-10-19,12.775,12.95,12.36,12.645,231617.0
2009-10-20,12.845,12.845,12.615,12.695,180385.0
2009-10-21,12.685,13.0,12.39,12.41,165964.0
2009-10-22,12.38,12.725,12.145,12.725,221316.0
2009-10-23,12.755,12.835,12.295,12.315,103556.0
2009-10-26,12.305,12.615,11.95,11.96,99838.0
2009-10-27,11.99,12.03,11.775,11.88,94635.0
2009-10-28,11.9,11.9,11.205,11.285,142530.0
2009-10-29,11.38,11.99,11.38,11.99,281932.0
2009-10-30,11.99,11.99,11.135,11.275,334267.0
2009-11-02,11.285,11.55,11.065,11.55,412039.0
2009-11-03,11.54,11.645,11.265,11.31,90453.0
2009-11-04,11.48,11.88,11.48,11.775,294297.0
2009-11-05,11.675,12.01,11.575,11.87,173601.0
2009-11-06,11.86,11.94,11.635,11.825,86026.0
2009-11-09,11.87,12.4,11.825,12.36,133854.0
2009-11-10,12.165,12.165,11.85,12.09,167750.0
2009-11-11,12.245,12.245,11.695,11.705,233887.0
2009-11-12,11.655,11.85,11.39,11.44,207445.0
2009-11-13,11.52,11.595,11.43,11.44,118788.0
2009-11-16,11.53,11.585,11.095,11.295,261910.0
2009-11-17,11.32,11.42,11.055,11.115,208035.0
2009-11-18,11.175,11.265,10.81,10.96,123417.0
2009-11-19,10.94,10.94,10.33,10.5,347718.0
2009-11-20,10.47,10.8,10.225,10.8,276504.0
2009-11-23,10.95,10.99,10.39,10.53,234374.0
2009-11-24,10.48,10.9,10.48,10.86,361913.0
2009-11-25,10.93,11.39,10.84,11.37,186095.0
2009-11-26,11.35,11.35,11.0,11.155,111475.0
2009-11-27,10.85,11.37,10.85,11.185,124629.0
2009-11-30,11.185,11.265,10.83,11.055,212898.0
2009-12-01,11.255,11.255,10.82,10.89,224060.0
2009-12-02,10.94,10.98,10.685,10.8,181735.0
2009-12-03,10.9,10.95,10.595,10.605,136927.0
2009-12-04,10.745,10.87,10.625,10.665,226671.0
2009-12-07,10.665,10.89,10.665,10.785,163801.0
2009-12-08,10.79,10.9,10.595,10.615,173119.0
2009-12-09,10.695,10.695,10.5,10.585,527137.0
2009-12-10,10.585,10.775,10.5,10.775,168255.0
2009-12-11,10.775,10.79,10.645,10.705,172990.0
2009-12-14,10.94,11.745,10.94,11.685,356826.0
2009-12-15,11.655,11.655,11.33,11.49,342233.0
2009-12-16,11.575,11.805,11.53,11.785,468591.0
2009-12-17,11.605,12.145,11.605,12.04,843665.0
2009-12-18,12.095,12.165,11.97,11.99,109527.0
2009-12-21,12.05,12.165,11.9,12.01,1121099.0
2009-12-22,11.92,12.125,11.89,11.94,79415.0
2009-12-23,11.86,12.02,11.86,12.0,63163.0
2009-12-24,11.91,12.02,11.91,12.02,26005.0
2009-12-29,12.0,12.145,11.9,12.135,271981.0
2009-12-30,12.135,12.245,12.09,12.175,36375.0
2009-12-31,12.205,12.265,12.105,12.245,33692.0
2010-01-04,12.36,12.61,12.36,12.46,691846.0
2010-01-05,12.42,12.665,12.41,12.49,191285.0
2010-01-06,12.51,12.635,12.46,12.615,132914.0
2010-01-07,12.61,12.655,12.305,12.49,125838.0
2010-01-08,12.265,12.56,12.265,12.54,113365.0
2010-01-11,12.61,12.645,12.225,12.245,277521.0
2010-01-12,12.245,12.315,11.96,12.08,140888.0
2010-01-13,12.02,12.05,11.695,11.9,343501.0
2010-01-14,11.9,12.0,11.625,11.85,215406.0
2010-01-15,11.84,11.84,11.615,11.725,76494.0
2010-01-18,11.605,11.735,11.41,11.575,124802.0
2010-01-19,11.43,11.86,11.33,11.815,128529.0
2010-01-20,11.775,11.775,11.38,11.745,196906.0
2010-01-21,11.685,11.85,11.5,11.705,224703.0
2010-01-22,11.705,11.87,11.52,11.86,104385.0
2010-01-25,11.92,12.47,11.92,12.335,540111.0
2010-01-26,12.245,12.48,12.165,12.43,654064.0
2010-01-27,12.4,12.46,12.215,12.295,269024.0
2010-01-28,12.42,12.42,12.08,12.275,174860.0
2010-01-29,12.275,12.44,12.205,12.325,169707.0
2010-02-01,12.295,12.49,12.295,12.44,366668.0
2010-02-02,12.49,12.5,12.39,12.44,381113.0
2010-02-03,12.44,12.54,12.39,12.51,479887.0
2010-02-04,12.51,12.775,12.46,12.645,486175.0
2010-02-05,12.635,13.01,12.58,12.99,1067322.0
2010-02-08,13.04,13.325,12.755,13.155,274064.0
2010-02-09,13.185,13.53,13.185,13.325,473505.0
2010-02-10,13.39,13.51,13.255,13.44,297257.0
2010-02-11,13.43,14.245,13.39,14.16,447970.0
2010-02-12,14.01,14.13,13.98,14.02,435057.0
2010-02-16,14.14,14.285,14.14,14.215,395847.0
2010-02-17,14.205,14.215,13.845,13.99,410050.0
2010-02-18,13.91,14.15,13.885,14.13,230970.0
2010-02-19,14.01,14.08,13.91,13.98,272061.0
2010-02-22,13.95,14.16,13.895,13.94,254467.0
2010-02-23,13.96,14.07,13.58,13.63,183222.0
2010-02-24,13.705,13.805,13.245,13.295,202483.0
2010-02-25,13.165,13.44,13.06,13.355,161671.0
2010-02-26,13.285,13.695,13.205,13.61,284100.0
2010-03-01,13.61,13.675,13.265,13.41,277973.0
2010-03-02,13.5,13.775,13.48,13.775,267371.0
2010-03-03,13.785,13.835,13.675,13.735,297651.0
2010-03-04,13.675,13.685,13.355,13.49,174443.0
2010-03-05,13.54,13.735,13.49,13.61,419845.0
2010-03-08,13.675,13.685,13.46,13.54,173352.0
2010-03-09,13.54,13.55,13.13,13.245,300272.0
2010-03-10,13.245,13.245,13.06,13.205,256190.0
2010-03-11,13.11,13.12,12.91,13.05,133348.0
2010-03-12,13.12,13.12,12.56,12.765,2300743.0
2010-03-15,12.755,12.98,12.665,12.95,1552035.0
2010-03-16,13.08,13.275,12.99,13.175,395996.0
2010-03-17,13.195,13.195,12.87,12.95,383681.0
2010-03-18,12.88,12.89,12.61,12.765,1245822.0
2010-03-19,12.745,12.835,12.42,12.57,370937.0
2010-03-22,12.41,12.5,12.105,12.115,1353797.0
2010-03-23,12.07,12.135,11.84,12.06,216564.0
2010-03-24,11.96,11.98,11.745,11.87,205331.0
2010-03-25,11.825,11.91,11.735,11.795,159333.0
2010-03-26,11.865,11.865,11.595,11.615,2450550.0
2010-03-29,11.625,11.755,11.625,11.675,2271211.0
2010-03-30,11.675,11.755,11.585,11.645,127952.0
2010-03-31,11.645,11.675,11.47,11.48,160634.0
2010-04-01,11.54,11.9,11.53,11.805,364650.0
2010-04-05,11.825,12.515,11.825,12.495,583776.0
2010-04-06,12.515,12.965,12.465,12.545,730000.0
2010-04-07,12.515,12.8,12.515,12.56,636739.0
2010-04-08,12.56,12.56,12.295,12.355,95649.0
2010-04-09,12.365,12.405,12.09,12.16,136691.0
2010-04-12,12.15,12.15,11.845,11.855,64034.0
2010-04-13,11.825,12.1,11.795,12.03,318285.0
2010-04-14,12.07,12.555,12.07,12.365,244717.0
2010-04-15,12.285,12.66,12.245,12.335,582165.0
2010-04-16,12.335,12.335,11.91,12.16,199555.0
2010-04-19,12.12,12.455,12.1,12.13,388441.0
2010-04-20,12.17,12.365,12.17,12.255,196388.0
2010-04-21,12.355,12.355,12.01,12.06,151416.0
2010-04-22,12.03,12.04,11.875,11.99,190250.0
2010-04-23,12.02,12.485,11.97,12.395,195930.0
2010-04-26,12.465,12.465,12.17,12.2,309674.0
2010-04-27,12.225,12.285,11.95,12.12,115112.0
2010-04-28,12.07,12.295,12.06,12.12,247273.0
2010-04-29,12.16,12.225,11.97,12.12,206452.0
2010-04-30,12.07,12.12,11.89,12.03,432616.0
2010-05-03,11.96,12.09,11.825,11.94,125493.0
2010-05-04,11.96,11.96,11.39,11.5,240729.0
2010-05-05,11.33,11.565,11.075,11.33,139581.0
2010-05-06,11.22,11.28,10.405,10.78,188862.0
2010-05-07,10.84,11.065,10.455,10.545,178804.0
2010-05-10,10.975,11.135,10.75,10.85,273114.0
2010-05-11,10.84,10.995,10.76,10.88,346915.0
2010-05-12,11.065,11.43,10.935,11.41,148106.0
2010-05-13,11.33,11.585,11.175,11.585,172603.0
2010-05-14,11.51,11.51,10.81,11.095,252715.0
2010-05-17,11.095,11.145,10.525,10.77,438568.0
2010-05-18,10.905,10.985,10.285,10.325,400287.0
2010-05-19,10.265,10.265,9.88,10.235,312389.0
2010-05-20,9.855,10.05,9.605,9.665,393194.0
2010-05-21,9.655,10.08,9.51,10.04,218656.0
2010-05-25,9.545,10.03,9.52,10.0,192354.0
2010-05-26,10.265,10.395,9.815,9.92,203718.0
2010-05-27,10.215,10.435,10.1,10.395,144109.0
2010-05-28,10.475,10.925,10.385,10.78,174863.0
2010-05-31,10.66,11.085,10.66,10.86,55234.0
2010-06-01,10.79,10.965,10.455,10.515,93435.0
2010-06-02,10.61,10.76,10.445,10.71,62954.0
2010-06-03,10.74,11.47,10.74,11.41,330979.0
2010-06-04,11.125,11.51,11.045,11.26,129051.0
2010-06-07,11.205,11.3,11.055,11.115,80503.0
2010-06-08,11.015,11.105,10.77,10.85,164827.0
2010-06-09,10.885,11.145,10.78,10.995,811820.0
2010-06-10,11.075,11.48,10.965,11.185,595097.0
2010-06-11,11.195,11.615,11.105,11.605,647514.0
2010-06-14,11.755,12.0,11.37,11.45,124229.0
2010-06-15,11.4,11.625,11.4,11.565,322636.0
2010-06-16,11.565,11.605,11.29,11.53,136673.0
2010-06-17,11.53,11.665,11.4,11.47,103238.0
2010-06-18,11.565,11.625,11.45,11.47,69984.0
2010-06-21,11.585,11.735,11.36,11.47,102078.0
2010-06-22,11.34,11.43,10.975,11.055,99105.0
2010-06-23,10.955,11.085,10.59,10.84,159408.0
2010-06-24,10.78,10.88,10.435,10.455,49374.0
2010-06-25,10.455,10.62,10.275,10.545,121641.0
2010-06-28,10.6,10.63,10.475,10.475,100318.0
2010-06-29,10.245,10.355,9.89,10.0,265331.0
2010-06-30,9.96,10.185,9.95,10.06,153451.0
2010-07-02,10.04,10.335,10.04,10.145,85453.0
2010-07-05,10.075,10.205,10.04,10.085,46497.0
2010-07-06,10.255,10.325,9.95,10.165,226493.0
2010-07-07,10.165,10.475,10.165,10.385,215722.0
2010-07-08,10.505,10.505,10.215,10.385,110308.0
2010-07-09,10.405,10.78,10.285,10.495,160038.0
2010-07-12,10.525,11.435,10.525,11.265,404581.0
2010-07-13,11.83,12.085,11.58,11.77,551357.0
2010-07-14,11.82,11.82,11.525,11.65,355520.0
2010-07-15,11.68,11.7,11.455,11.67,134294.0
2010-07-16,11.64,11.73,11.405,11.56,122088.0
2010-07-19,11.505,11.73,11.505,11.72,164380.0
2010-07-20,11.54,11.85,11.54,11.82,145027.0
2010-07-21,11.87,11.88,11.71,11.83,201752.0
2010-07-22,11.85,12.385,11.82,12.265,218779.0
2010-07-23,12.265,12.305,12.215,12.245,367024.0
2010-07-26,12.265,12.275,12.075,12.125,247701.0
2010-07-27,12.145,12.175,11.93,12.085,175726.0
2010-07-28,12.03,12.095,11.74,11.87,180757.0
2010-07-29,11.93,11.99,11.81,11.86,157259.0
2010-07-30,11.85,11.87,11.75,11.78,29983.0
2010-08-03,11.91,11.98,11.67,11.88,119408.0
2010-08-04,11.97,12.0,11.75,11.8,161235.0
2010-08-05,11.84,11.94,11.78,11.83,111826.0
2010-08-06,11.83,11.83,11.515,11.54,72399.0
2010-08-09,11.64,11.66,11.54,11.61,126078.0
2010-08-10,11.505,11.61,11.455,11.505,27523.0
2010-08-11,11.345,11.395,11.095,11.145,89395.0
2010-08-12,11.235,11.235,10.98,11.01,91600.0
2010-08-13,11.135,11.135,10.8,10.84,101333.0
2010-08-16,10.94,10.94,10.56,10.8,63901.0
2010-08-17,10.92,10.98,10.425,10.86,57489.0
2010-08-18,10.79,10.82,10.65,10.73,32662.0
2010-08-19,10.68,10.85,10.425,10.61,112352.0
2010-08-20,10.445,10.495,10.175,10.275,133145.0
2010-08-23,10.325,10.325,10.145,10.205,44689.0
2010-08-24,10.145,10.155,9.91,10.095,125851.0
2010-08-25,10.095,10.315,10.0,10.185,187305.0
2010-08-26,10.295,10.305,10.115,10.255,122521.0
2010-08-27,10.345,10.61,10.225,10.545,330423.0
2010-08-30,10.465,10.57,10.295,10.365,84978.0
2010-08-31,10.345,10.83,10.285,10.495,109992.0
2010-09-01,10.64,10.81,10.555,10.67,154460.0
2010-09-02,10.73,10.89,10.67,10.81,351723.0
2010-09-03,10.89,11.295,10.77,11.195,386477.0
2010-09-07,11.165,11.165,10.86,10.97,195555.0
2010-09-08,10.96,11.095,10.9,10.97,600088.0
2010-09-09,11.04,11.045,10.92,10.98,718099.0
2010-09-10,10.97,11.0,10.84,10.95,390116.0
2010-09-13,10.97,11.105,10.97,11.01,563278.0
2010-09-14,11.095,11.175,10.99,11.04,379372.0
2010-09-15,11.0,11.115,10.75,10.75,190535.0
2010-09-16,10.68,10.87,10.65,10.67,375541.0
2010-09-17,10.69,10.85,10.64,10.76,381891.0
2010-09-20,10.75,10.93,10.73,10.75,236529.0
2010-09-21,10.76,10.85,10.71,10.75,890689.0
2010-09-22,10.74,10.86,10.71,10.71,757717.0
2010-09-23,10.69,10.69,10.415,10.465,495227.0
2010-09-24,10.405,10.66,10.405,10.64,607994.0
2010-09-27,10.64,10.69,10.465,10.465,284052.0
2010-09-28,10.445,10.485,10.335,10.405,653958.0
2010-09-29,10.445,10.455,10.275,10.435,716654.0
2010-09-30,10.495,10.64,10.335,10.375,417986.0
2010-10-01,10.425,10.515,10.335,10.415,161289.0
2010-10-04,10.465,10.545,10.315,10.335,371680.0
2010-10-05,10.395,10.405,10.115,10.165,340427.0
2010-10-06,10.235,10.275,10.145,10.155,363867.0
2010-10-07,10.205,10.235,9.985,10.045,909011.0
2010-10-08,10.045,10.095,9.865,9.895,1000072.0
2010-10-12,9.915,9.945,9.765,9.765,468492.0
2010-10-13,9.795,9.845,9.7,9.735,668198.0
2010-10-14,9.7,9.795,9.56,9.63,598869.0
2010-10-15,9.62,9.67,9.47,9.65,1270172.0
2010-10-18,9.62,9.745,9.54,9.55,229477.0
2010-10-19,9.46,9.61,9.36,9.44,300548.0
2010-10-20,9.49,9.59,9.43,9.53,723392.0
2010-10-21,9.55,9.62,9.3,9.32,515693.0
2010-10-22,9.34,9.4,9.1,9.2,431994.0
2010-10-25,9.25,9.3,9.13,9.13,519296.0
2010-10-26,9.11,9.23,9.11,9.17,474463.0
2010-10-27,9.17,9.2,9.06,9.11,654804.0
2010-10-28,9.15,9.19,9.04,9.11,340587.0
2010-10-29,9.09,9.19,9.02,9.18,652564.0
2010-11-01,9.25,9.52,9.25,9.41,723309.0
2010-11-02,9.45,9.46,9.35,9.36,450424.0
2010-11-03,9.38,9.69,9.37,9.55,696048.0
2010-11-04,9.67,9.945,9.66,9.68,1203790.0
2010-11-05,9.725,9.825,9.66,9.69,579030.0
2010-11-08,9.725,9.995,9.725,9.965,505164.0
2010-11-09,10.055,10.175,9.935,10.015,529346.0
2010-11-10,10.065,10.065,9.775,9.815,354120.0
2010-11-11,9.845,9.885,9.35,9.4,652624.0
2010-11-12,9.4,9.4,9.05,9.2,487240.0
2010-11-15,9.2,9.21,8.87,8.9,391932.0
2010-11-16,8.9,8.91,8.505,8.565,395713.0
2010-11-17,8.565,8.79,8.565,8.745,317457.0
2010-11-18,8.79,9.13,8.79,9.1,306164.0
2010-11-19,9.19,9.28,9.11,9.22,382619.0
2010-11-22,9.27,9.32,9.02,9.06,281871.0
2010-11-23,9.03,9.51,8.8,9.29,2527470.0
2010-11-24,9.4,9.55,9.08,9.39,954450.0
2010-11-25,9.49,9.54,9.42,9.46,249081.0
2010-11-26,9.4,9.53,9.4,9.46,203961.0
2010-11-29,9.53,9.53,9.36,9.45,495524.0
2010-11-30,9.4,9.49,9.38,9.4,465389.0
2010-12-01,9.45,9.52,9.29,9.37,754557.0
2010-12-02,9.35,9.37,9.26,9.29,202359.0
2010-12-03,9.26,9.42,9.25,9.34,742179.0
2010-12-06,9.41,9.44,9.29,9.3,480751.0
2010-12-07,9.32,9.35,9.27,9.31,361093.0
2010-12-08,9.34,9.43,9.31,9.41,777460.0
2010-12-09,9.4,9.4,9.25,9.33,242884.0
2010-12-10,9.33,9.33,9.2,9.23,185435.0
2010-12-13,9.32,9.32,9.16,9.19,474812.0
2010-12-14,9.25,9.25,8.85,8.93,610704.0
2010-12-15,8.86,8.9,8.525,8.705,907669.0
2010-12-16,8.745,8.745,8.575,8.625,307028.0
2010-12-17,8.595,9.01,8.575,8.92,867748.0
2010-12-20,9.05,9.13,8.95,9.11,416105.0
2010-12-21,9.09,9.22,9.09,9.19,197853.0
2010-12-22,9.2,9.35,9.17,9.24,585845.0
2010-12-23,9.24,9.3,9.16,9.17,235950.0
2010-12-24,9.19,9.34,9.15,9.25,48169.0
2010-12-29,9.29,9.35,9.19,9.34,92346.0
2010-12-30,9.3,9.35,9.25,9.29,90885.0
2010-12-31,9.25,9.35,9.25,9.25,101198.0
2011-01-04,9.31,9.38,9.13,9.22,499336.0
2011-01-05,9.2,9.21,8.97,9.02,442302.0
2011-01-06,9.0,9.0,8.71,8.84,418595.0
2011-01-07,8.82,8.91,8.67,8.69,283103.0
2011-01-10,8.74,8.74,8.56,8.61,327302.0
2011-01-11,8.61,8.79,8.59,8.7,2064714.0
2011-01-12,8.74,8.85,8.66,8.71,397976.0
2011-01-13,8.72,8.92,8.7,8.72,682453.0
2011-01-14,8.77,8.89,8.74,8.86,414098.0
2011-01-17,8.92,8.93,8.84,8.84,185063.0
2011-01-18,8.84,8.99,8.79,8.94,503218.0
2011-01-19,9.0,9.08,8.91,9.01,517302.0
2011-01-20,8.97,9.0,8.81,8.89,312469.0
2011-01-21,8.97,9.0,8.82,8.88,641400.0
2011-01-24,8.92,9.19,8.86,9.17,1310907.0
2011-01-25,9.06,9.09,8.81,8.99,521941.0
2011-01-26,8.96,9.25,8.95,9.21,544943.0
2011-01-27,9.2,9.3,9.18,9.23,358534.0
2011-01-28,9.24,9.3,9.23,9.28,235913.0
2011-01-31,9.28,9.54,9.28,9.46,318056.0
2011-02-01,9.51,9.68,9.48,9.63,315666.0
2011-02-02,9.71,9.75,9.59,9.72,308533.0
2011-02-03,9.64,9.72,9.55,9.64,365818.0
2011-02-04,9.7,9.7,9.43,9.53,886932.0
2011-02-07,9.52,9.56,9.41,9.47,339655.0
2011-02-08,9.51,9.51,9.31,9.39,165872.0
2011-02-09,9.35,9.51,9.32,9.4,221230.0
2011-02-10,9.4,9.75,9.38,9.66,491606.0
2011-02-11,9.63,9.8,9.63,9.73,308486.0
2011-02-14,9.87,9.96,9.67,9.79,246108.0
2011-02-15,9.5,10.45,9.5,10.32,1699231.0
2011-02-16,10.17,10.36,10.08,10.35,555848.0
2011-02-17,10.34,10.34,10.12,10.16,498782.0
2011-02-18,10.1,10.25,10.0,10.0,260991.0
2011-02-22,10.01,10.17,9.77,9.82,354849.0
2011-02-23,9.9,10.04,9.81,9.89,154666.0
2011-02-24,9.87,10.07,9.79,9.85,255094.0
2011-02-25,9.87,9.92,9.78,9.83,87289.0
2011-02-28,9.78,10.05,9.78,10.02,287246.0
2011-03-01,10.04,10.17,9.96,9.99,176850.0
2011-03-02,9.98,10.05,9.84,10.04,214609.0
2011-03-03,10.08,10.16,9.98,10.0,150752.0
2011-03-04,9.99,10.11,9.84,9.88,173450.0
2011-03-07,9.88,9.9,9.61,9.66,204541.0
2011-03-08,9.63,9.65,9.35,9.36,164754.0
2011-03-09,9.14,9.14,9.14,9.14,0.0
2011-03-10,9.04,9.13,8.92,9.0,360595.0
2011-03-11,8.98,9.0,8.71,8.96,79231.0
2011-03-14,8.95,9.18,8.88,8.99,293472.0
2011-03-15,8.8,8.96,8.57,8.93,593461.0
2011-03-16,9.02,9.12,8.98,9.03,143224.0
2011-03-17,9.09,9.48,9.09,9.46,273547.0
2011-03-18,9.5,9.66,9.46,9.53,199519.0
2011-03-21,9.57,9.85,9.54,9.8,180591.0
2011-03-22,9.82,9.84,9.64,9.82,270239.0
2011-03-23,9.81,10.02,9.81,9.97,458484.0
2011-03-24,10.0,10.0,9.88,9.95,94793.0
2011-03-25,9.92,9.94,9.84,9.92,99217.0
2011-03-28,9.9,9.97,9.9,9.95,76345.0
2011-03-29,9.89,10.0,9.85,9.96,101878.0
2011-03-30,9.98,10.0,9.96,9.99,274322.0
2011-03-31,9.99,10.03,9.97,10.0,164891.0
2011-04-01,10.03,10.04,9.94,10.0,271370.0
2011-04-04,10.0,10.0,9.92,9.97,86212.0
2011-04-05,10.0,10.0,9.77,9.79,233206.0
2011-04-06,9.78,9.84,9.59,9.76,119742.0
2011-04-07,9.74,9.85,9.61,9.7,182095.0
2011-04-08,9.73,9.9,9.66,9.87,140868.0
2011-04-11,9.8,9.87,9.58,9.62,315755.0
2011-04-12,9.62,9.74,9.26,9.34,391628.0
2011-04-13,9.47,9.61,9.38,9.59,184829.0
2011-04-14,9.58,9.83,9.49,9.77,297008.0
2011-04-15,9.8,9.88,9.61,9.63,135340.0
2011-04-18,9.63,9.63,9.28,9.38,290902.0
2011-04-19,9.4,9.57,9.36,9.56,108307.0
2011-04-20,9.63,9.69,9.5,9.61,159831.0
2011-04-21,9.67,9.75,9.4,9.75,175128.0
2011-04-25,9.71,9.75,9.52,9.61,48772.0
2011-04-26,9.6,9.66,9.45,9.51,104273.0
2011-04-27,9.55,9.59,9.44,9.5,222950.0
2011-04-28,9.46,9.6,9.44,9.53,92542.0
2011-04-29,9.53,9.6,9.51,9.56,63584.0
2011-05-02,9.51,9.66,9.51,9.63,36641.0
2011-05-03,9.58,9.64,9.41,9.43,305044.0
2011-05-04,9.4,9.43,9.26,9.37,58051.0
2011-05-05,9.28,9.5,9.25,9.37,222019.0
2011-05-06,9.37,9.59,9.37,9.5,600513.0
2011-05-09,9.58,9.63,9.52,9.6,196159.0
2011-05-10,9.61,9.7,9.53,9.64,128843.0
2011-05-11,9.64,9.64,9.45,9.48,171672.0
2011-05-12,9.48,9.48,9.25,9.32,98180.0
2011-05-13,9.31,9.44,9.28,9.34,51255.0
2011-05-16,9.26,9.52,9.25,9.3,162868.0
2011-05-17,9.29,9.39,9.24,9.26,89081.0
2011-05-18,9.28,9.52,9.28,9.42,140433.0
2011-05-19,9.3,9.44,9.3,9.37,120273.0
2011-05-20,9.39,9.71,9.23,9.68,137146.0
2011-05-24,9.66,9.72,9.49,9.59,85539.0
2011-05-25,9.59,9.64,9.4,9.64,64131.0
2011-05-26,9.4,9.4,8.67,9.29,382456.0
2011-05-27,9.32,9.44,9.24,9.3,118053.0
2011-05-30,9.29,9.39,9.25,9.38,28564.0
2011-05-31,9.4,9.45,9.3,9.43,55684.0
2011-06-01,9.35,9.55,9.25,9.34,198020.0
2011-06-02,9.32,9.55,9.32,9.53,164113.0
2011-06-03,9.52,9.61,9.43,9.61,80032.0
2011-06-06,9.59,9.6,9.51,9.56,75827.0
2011-06-07,9.51,9.61,9.41,9.54,190229.0
2011-06-08,9.47,9.53,9.09,9.25,126070.0
2011-06-09,9.2,9.25,9.13,9.25,128066.0
2011-06-10,9.17,9.23,9.02,9.13,607587.0
2011-06-13,9.08,9.08,8.83,8.95,95517.0
2011-06-14,8.95,9.14,8.8,8.87,232782.0
2011-06-15,8.82,8.86,8.74,8.85,222042.0
2011-06-16,8.84,8.89,8.71,8.79,145542.0
2011-06-17,8.89,8.89,8.75,8.79,182331.0
2011-06-20,8.71,8.77,8.59,8.66,133064.0
2011-06-21,8.71,8.81,8.65,8.77,121715.0
2011-06-22,8.78,9.0,8.77,8.92,112499.0
2011-06-23,8.83,8.9,8.66,8.85,33318.0
2011-06-24,8.8,8.87,8.74,8.83,137160.0
2011-06-27,8.83,8.86,8.75,8.77,51616.0
2011-06-28,8.75,8.85,8.74,8.83,172398.0
2011-06-29,8.84,9.04,8.8,8.93,233650.0
2011-06-30,8.95,9.16,8.88,9.1,189332.0
2011-07-04,9.1,9.12,9.02,9.05,11632.0
2011-07-05,9.04,9.13,8.98,9.05,103896.0
2011-07-06,9.04,9.14,8.96,9.0,63434.0
2011-07-07,8.95,9.23,8.95,9.19,101502.0
2011-07-08,9.19,9.19,8.96,9.13,66625.0
2011-07-11,9.02,9.06,8.98,8.99,53185.0
2011-07-12,8.98,9.14,8.95,9.1,80483.0
2011-07-13,9.09,9.22,9.09,9.17,42751.0
2011-07-14,9.09,9.29,9.02,9.19,139645.0
2011-07-15,9.14,9.35,9.14,9.3,40736.0
2011-07-18,9.29,9.31,9.16,9.28,17740.0
2011-07-19,9.35,10.14,9.35,10.13,1385107.0
2011-07-20,10.13,10.14,9.99,10.0,220242.0
2011-07-21,9.95,10.22,9.85,10.21,1740671.0
2011-07-22,10.12,10.31,10.12,10.3,127140.0
2011-07-25,10.17,10.33,10.17,10.27,34542.0
2011-07-26,10.14,10.32,10.14,10.25,155315.0
2011-07-27,10.14,10.15,10.0,10.03,27590.0
2011-07-28,9.94,10.5,9.93,10.2,112434.0
2011-07-29,10.07,10.27,9.99,10.24,93960.0
2011-08-02,10.21,10.25,9.86,9.87,158039.0
2011-08-03,9.8,10.07,9.77,9.96,198683.0
2011-08-04,9.83,9.96,9.16,9.18,92107.0
2011-08-05,9.1,9.1,8.61,8.98,237141.0
2011-08-08,8.75,8.94,8.43,8.45,210985.0
2011-08-09,8.45,8.75,8.17,8.61,274367.0
2011-08-10,8.7,8.7,8.29,8.29,222223.0
2011-08-11,8.25,8.48,8.25,8.34,570574.0
2011-08-12,8.44,8.67,8.35,8.65,179536.0
2011-08-15,8.68,8.9,8.68,8.71,164429.0
2011-08-16,8.56,8.65,8.42,8.46,82757.0
2011-08-17,8.45,8.7,8.45,8.63,117780.0
2011-08-18,8.42,8.5,8.14,8.21,131770.0
2011-08-19,8.05,8.37,8.05,8.11,217481.0
2011-08-22,8.36,8.38,7.84,7.84,238937.0
2011-08-23,7.92,8.0,7.7,7.87,180641.0
2011-08-24,7.91,8.14,7.91,7.99,128094.0
2011-08-25,8.08,8.11,7.79,7.79,59164.0
2011-08-26,7.73,7.9,7.65,7.84,97141.0
2011-08-29,7.92,8.07,7.92,8.0,74566.0
2011-08-30,7.97,8.31,7.96,8.29,261896.0
2011-08-31,8.29,8.5,8.29,8.35,473051.0
2011-09-01,8.4,8.4,8.15,8.17,87306.0
2011-09-02,8.16,8.16,7.91,8.0,150870.0
2011-09-06,7.85,7.88,7.59,7.68,109196.0
2011-09-07,7.76,7.98,7.76,7.85,75877.0
2011-09-08,7.75,7.82,7.65,7.75,188684.0
2011-09-09,7.66,7.74,7.44,7.47,76427.0
2011-09-12,7.34,7.38,6.87,7.0,171335.0
2011-09-13,7.05,7.27,7.02,7.22,164783.0
2011-09-14,7.25,7.61,7.24,7.47,135937.0
2011-09-15,7.53,7.71,7.45,7.65,104694.0
2011-09-16,7.49,7.69,7.33,7.48,65111.0
2011-09-19,7.37,7.52,7.17,7.17,118014.0
2011-09-20,7.2,7.22,6.89,6.91,145178.0
2011-09-21,6.95,6.97,6.54,6.57,295433.0
2011-09-22,6.28,6.41,6.07,6.1,142638.0
2011-09-23,6.0,6.09,5.9,5.97,239348.0
2011-09-26,6.03,6.19,5.93,6.19,241852.0
2011-09-27,6.31,6.52,6.1,6.19,138529.0
2011-09-28,6.2,6.2,5.87,5.91,232153.0
2011-09-29,5.97,6.04,5.7,5.7,376362.0
2011-09-30,5.65,5.81,5.57,5.72,95572.0
2011-10-03,5.71,5.71,5.45,5.55,241287.0
2011-10-04,5.39,5.49,5.22,5.36,274897.0
2011-10-05,5.36,5.6,5.33,5.55,266607.0
2011-10-06,5.6,5.7,5.46,5.49,173331.0
2011-10-07,5.5,5.61,5.29,5.34,89822.0
2011-10-11,5.62,5.88,5.61,5.65,485570.0
2011-10-12,5.75,6.37,5.69,6.21,568144.0
2011-10-13,6.25,6.36,6.12,6.35,300510.0
2011-10-14,6.54,6.67,6.35,6.66,465616.0
2011-10-17,6.67,6.67,6.34,6.45,188384.0
2011-10-18,6.34,6.48,6.13,6.43,131953.0
2011-10-19,6.47,6.57,6.35,6.44,1297725.0
2011-10-20,6.4,6.44,6.08,6.23,185931.0
2011-10-21,6.3,6.34,6.25,6.26,91214.0
2011-10-24,6.3,6.55,6.3,6.52,297269.0
2011-10-25,6.54,6.55,6.17,6.17,94590.0
2011-10-26,6.2,6.35,5.98,6.33,147111.0
2011-10-27,6.49,6.59,6.29,6.31,345166.0
2011-10-28,6.25,6.43,6.06,6.37,385701.0
2011-10-31,6.28,6.38,6.14,6.15,166379.0
2011-11-01,5.97,5.97,5.71,5.9,314671.0
2011-11-02,5.99,6.08,5.9,6.0,321775.0
2011-11-03,6.0,6.04,5.84,5.98,384481.0
2011-11-04,5.99,6.1,5.91,6.09,275811.0
2011-11-07,6.05,6.11,5.99,6.09,84552.0
2011-11-08,6.1,6.27,6.04,6.26,275740.0
2011-11-09,6.1,6.17,5.9,5.9,169253.0
2011-11-10,5.97,6.05,5.63,5.73,152814.0
2011-11-11,5.76,5.9,5.52,5.55,240712.0
2011-11-14,5.49,5.55,5.19,5.23,265776.0
2011-11-15,5.22,5.25,4.98,5.04,383066.0
2011-11-16,5.05,5.08,4.82,4.86,525756.0
2011-11-17,4.89,4.89,4.64,4.72,197978.0
2011-11-18,4.75,4.96,4.72,4.86,163067.0
2011-11-21,4.74,4.78,4.44,4.52,589171.0
2011-11-22,4.55,4.55,4.47,4.5,94843.0
2011-11-23,4.49,4.49,4.37,4.42,76613.0
2011-11-24,4.53,4.53,4.36,4.37,20449.0
2011-11-25,4.35,4.54,4.35,4.48,1507732.0
2011-11-28,4.57,4.57,4.38,4.49,295124.0
2011-11-29,4.5,4.53,4.45,4.47,343007.0
2011-11-30,4.59,4.59,4.47,4.52,814161.0
2011-12-01,4.49,4.52,4.39,4.48,369025.0
2011-12-02,4.5,4.68,4.49,4.49,185502.0
2011-12-05,4.52,4.64,4.3,4.36,212792.0
2011-12-06,4.43,4.43,4.14,4.16,346848.0
2011-12-07,4.05,4.1,3.96,4.08,548376.0
2011-12-08,4.05,4.23,4.05,4.17,256034.0
2011-12-09,4.18,4.26,4.18,4.24,637374.0
2011-12-12,4.24,4.25,4.15,4.23,160540.0
2011-12-13,4.28,4.34,4.15,4.15,432296.0
2011-12-14,4.15,4.17,4.07,4.1,420248.0
2011-12-15,4.15,4.18,4.04,4.05,150003.0
2011-12-16,4.06,4.24,4.06,4.2,297748.0
2011-12-19,4.2,4.22,4.12,4.17,170432.0
2011-12-20,4.19,4.48,4.19,4.4,529007.0
2011-12-21,4.4,4.43,4.33,4.38,101888.0
2011-12-22,4.52,5.2,4.5,5.09,868322.0
2011-12-23,5.17,5.43,5.16,5.42,221179.0
2011-12-28,5.54,5.54,5.13,5.17,162302.0
2011-12-29,5.11,5.21,5.08,5.2,659125.0
2011-12-30,5.26,5.32,5.11,5.24,52878.0
2012-01-03,5.34,5.54,5.34,5.38,120258.0
2012-01-04,5.37,5.9,5.25,5.86,415927.0
2012-01-05,5.89,5.89,5.67,5.78,152744.0
2012-01-06,5.87,5.91,5.65,5.7,94819.0
2012-01-09,5.65,5.65,5.24,5.24,662863.0
2012-01-10,5.31,5.38,5.1,5.2,321798.0
2012-01-11,5.13,5.2,5.07,5.11,762248.0
2012-01-12,5.16,5.18,4.94,4.99,198408.0
2012-01-13,5.0,5.02,4.95,4.95,122889.0
2012-01-16,4.93,5.0,4.92,4.93,90706.0
2012-01-17,4.95,5.0,4.66,4.67,300445.0
2012-01-18,4.75,4.75,4.41,4.55,248119.0
2012-01-19,4.6,4.6,4.13,4.2,352317.0
2012-01-20,4.2,4.25,4.13,4.15,140166.0
2012-01-23,4.25,4.43,4.21,4.34,701304.0
2012-01-24,4.35,4.35,4.15,4.25,180975.0
2012-01-25,4.21,4.5,4.21,4.4,334567.0
2012-01-26,4.45,4.45,4.13,4.15,319273.0
2012-01-27,4.15,4.33,4.15,4.32,186737.0
2012-01-30,4.33,4.33,4.26,4.32,153278.0
2012-01-31,4.34,4.43,4.2,4.34,723663.0
2012-02-01,4.3,4.34,4.24,4.31,277902.0
2012-02-02,4.31,4.31,4.2,4.23,458131.0
2012-02-03,4.24,4.24,4.07,4.15,196343.0
2012-02-06,4.17,4.24,4.11,4.21,50418.0
2012-02-07,4.25,4.25,4.15,4.16,147054.0
2012-02-08,4.21,4.23,4.06,4.07,328928.0
2012-02-09,4.1,4.13,4.0,4.05,97848.0
2012-02-10,4.04,4.06,3.88,3.9,163664.0
2012-02-13,3.92,3.96,3.76,3.82,217905.0
2012-02-14,3.86,3.95,3.82,3.88,303463.0
2012-02-15,3.9,3.95,3.81,3.84,371112.0
2012-02-16,3.82,3.89,3.71,3.89,212052.0
2012-02-17,3.9,3.96,3.83,3.93,192745.0
2012-02-21,3.99,4.1,3.9,3.91,201264.0
2012-02-22,3.93,4.14,3.93,4.09,264455.0
2012-02-23,4.19,4.22,4.05,4.18,161627.0
2012-02-24,4.26,4.27,4.05,4.09,212819.0
2012-02-27,4.11,4.13,4.05,4.1,101954.0
2012-02-28,4.15,4.15,4.06,4.06,294676.0
2012-02-29,4.1,4.15,3.97,3.99,124318.0
2012-03-01,4.0,4.0,3.94,3.94,175860.0
2012-03-02,3.93,3.96,3.83,3.85,80934.0
2012-03-05,3.86,4.04,3.73,3.81,487957.0
2012-03-06,3.8,4.13,3.75,4.05,552540.0
2012-03-07,4.14,4.25,4.01,4.21,224531.0
2012-03-08,4.24,4.38,4.16,4.35,181098.0
2012-03-09,4.4,4.46,4.34,4.39,161327.0
2012-03-12,4.42,4.42,4.11,4.15,185692.0
2012-03-13,4.12,4.21,4.05,4.17,168587.0
2012-03-14,4.14,4.14,3.91,3.92,193777.0
2012-03-15,3.96,4.06,3.96,4.0,85252.0
2012-03-16,4.0,4.0,3.93,3.98,97754.0
2012-03-19,4.01,4.01,3.92,3.97,96878.0
2012-03-20,3.92,3.96,3.88,3.94,143479.0
2012-03-21,3.98,3.98,3.87,3.91,64665.0
2012-03-22,3.85,3.88,3.78,3.83,159999.0
2012-03-23,3.85,3.9,3.82,3.88,136511.0
2012-03-26,3.9,3.94,3.83,3.91,65184.0
2012-03-27,3.87,3.92,3.77,3.78,78073.0
2012-03-28,3.75,3.77,3.56,3.59,146671.0
2012-03-29,3.64,3.64,3.45,3.55,195672.0
2012-03-30,3.5,3.69,3.48,3.69,226840.0
2012-04-02,3.63,3.65,3.58,3.59,66911.0
2012-04-03,3.6,3.6,3.5,3.57,171706.0
2012-04-04,3.49,3.49,3.27,3.31,212741.0
2012-04-05,3.31,3.36,3.27,3.31,103501.0
2012-04-09,3.31,3.38,3.25,3.37,160456.0
2012-04-10,3.4,3.42,3.04,3.08,148842.0
2012-04-11,3.18,3.22,2.82,2.87,313951.0
2012-04-12,2.97,3.02,2.83,2.84,237792.0
2012-04-13,2.88,2.89,2.7,2.76,96373.0
2012-04-16,2.74,2.98,2.74,2.81,229645.0
2012-04-17,2.85,2.96,2.79,2.8,113289.0
2012-04-18,2.78,2.82,2.72,2.73,136417.0
2012-04-19,2.74,2.74,2.68,2.69,80083.0
2012-04-20,2.71,2.79,2.71,2.74,85775.0
2012-04-23,2.74,2.76,2.65,2.73,157123.0
2012-04-24,2.76,2.76,2.7,2.71,109978.0
2012-04-25,2.72,3.02,2.72,3.02,1701237.0
2012-04-26,3.14,3.28,3.08,3.1,522067.0
2012-04-27,3.11,3.24,3.09,3.19,252587.0
2012-04-30,3.19,3.19,3.11,3.14,390577.0
2012-05-01,3.24,3.38,3.19,3.3,1751293.0
2012-05-02,3.34,3.92,3.27,3.71,698747.0
2012-05-03,3.71,3.71,3.46,3.55,271444.0
2012-05-04,3.44,3.55,3.44,3.49,174950.0
2012-05-07,3.34,3.47,3.09,3.37,218111.0
2012-05-08,3.34,3.34,3.06,3.27,211567.0
2012-05-09,3.23,3.55,3.1,3.54,252406.0
2012-05-10,3.52,3.65,3.47,3.48,150852.0
2012-05-11,3.41,3.5,3.35,3.46,81121.0
2012-05-14,3.4,3.4,3.21,3.23,154837.0
2012-05-15,3.25,3.37,2.88,3.37,236912.0
2012-05-16,3.32,3.33,3.03,3.08,341968.0
2012-05-17,3.03,3.08,2.96,3.02,208554.0
2012-05-18,3.01,3.26,3.01,3.22,150456.0
2012-05-22,3.36,3.41,3.27,3.35,139779.0
2012-05-23,3.31,3.39,3.18,3.39,221969.0
2012-05-24,3.38,3.47,3.37,3.37,161447.0
2012-05-25,3.37,3.39,3.32,3.36,156188.0
2012-05-28,3.32,3.33,3.26,3.3,66231.0
2012-05-29,3.32,3.64,3.25,3.58,407257.0
2012-05-30,3.47,3.58,3.41,3.5,777059.0
2012-05-31,3.52,3.55,3.38,3.4,155842.0
2012-06-01,3.35,3.4,3.17,3.18,209671.0
2012-06-04,3.2,3.25,2.95,2.99,479045.0
2012-06-05,3.05,3.18,3.0,3.17,395384.0
2012-06-06,3.18,3.58,3.18,3.49,704982.0
2012-06-07,3.51,3.64,3.38,3.53,308616.0
2012-06-08,3.5,3.66,3.48,3.53,319601.0
2012-06-11,3.55,3.59,3.1,3.11,567001.0
2012-06-12,3.26,3.28,3.05,3.11,586715.0
2012-06-13,3.13,3.23,3.11,3.19,657584.0
2012-06-14,3.2,3.44,3.13,3.24,506531.0
2012-06-15,3.24,3.47,3.24,3.25,1558705.0
2012-06-18,3.23,3.45,3.2,3.42,636723.0
2012-06-19,3.45,3.49,3.33,3.36,339931.0
2012-06-20,3.38,3.4,3.22,3.22,265542.0
2012-06-21,3.25,3.35,3.14,3.18,289984.0
2012-06-22,3.22,3.22,3.02,3.11,427554.0
2012-06-25,3.12,3.17,3.02,3.08,209294.0
2012-06-26,3.1,3.1,2.97,3.04,300275.0
2012-06-27,3.08,3.15,3.04,3.07,1306508.0
2012-06-28,3.15,3.6,3.1,3.55,1401296.0
2012-06-29,3.6,3.69,3.52,3.59,299192.0
2012-07-03,3.57,3.79,3.57,3.79,432187.0
2012-07-04,3.67,4.03,3.67,4.02,275672.0
2012-07-05,4.06,4.29,4.0,4.29,1035211.0
2012-07-06,4.35,4.48,4.23,4.43,865506.0
2012-07-09,4.42,4.73,4.23,4.59,757928.0
2012-07-10,4.59,4.59,4.31,4.57,413673.0
2012-07-11,4.56,4.82,4.56,4.74,480887.0
2012-07-12,4.66,4.69,4.53,4.55,255768.0
2012-07-13,4.54,4.67,4.54,4.61,336478.0
2012-07-16,4.63,4.63,4.43,4.47,190384.0
2012-07-17,4.54,4.54,4.29,4.45,468547.0
2012-07-18,4.38,4.38,3.94,3.97,655698.0
2012-07-19,3.91,4.02,3.7,3.99,1068320.0
2012-07-20,3.99,4.03,3.78,3.88,234723.0
2012-07-23,3.81,4.06,3.76,4.05,274879.0
2012-07-24,4.0,4.27,4.0,4.18,641504.0
2012-07-25,4.23,4.24,4.09,4.2,424995.0
2012-07-26,4.24,4.49,4.23,4.46,479371.0
2012-07-27,4.4,4.47,4.19,4.39,1110963.0
2012-07-30,4.39,4.63,4.39,4.55,315748.0
2012-07-31,4.48,4.63,4.36,4.52,454872.0
2012-08-01,4.55,4.56,4.42,4.42,92694.0
2012-08-02,4.37,4.38,4.25,4.28,275147.0
2012-08-03,4.31,4.45,4.3,4.35,195827.0
2012-08-07,4.4,4.48,4.33,4.37,214076.0
2012-08-08,4.39,4.39,4.19,4.26,306100.0
2012-08-09,4.28,4.46,4.24,4.36,438818.0
2012-08-10,4.32,4.55,4.3,4.49,466484.0
2012-08-13,4.5,4.5,4.3,4.37,205402.0
2012-08-14,4.38,4.42,4.34,4.4,55029.0
2012-08-15,4.33,4.54,4.33,4.49,181871.0
2012-08-16,4.48,4.54,4.46,4.49,327117.0
2012-08-17,4.48,4.61,4.48,4.57,175279.0
2012-08-20,4.64,4.8,4.64,4.71,382856.0
2012-08-21,4.75,4.75,4.45,4.58,327862.0
2012-08-22,4.6,4.62,4.52,4.58,295278.0
2012-08-23,4.61,4.61,4.44,4.47,170415.0
2012-08-24,4.46,4.61,4.45,4.59,78636.0
2012-08-27,4.59,4.68,4.45,4.45,327254.0
2012-08-28,4.4,4.51,4.12,4.42,85487.0
2012-08-29,4.41,4.5,4.26,4.32,170916.0
2012-08-30,4.27,4.44,4.22,4.4,208915.0
2012-08-31,4.4,4.4,4.34,4.38,79681.0
2012-09-04,4.47,4.47,4.24,4.34,123955.0
2012-09-05,4.31,4.31,4.24,4.26,332208.0
2012-09-06,4.25,4.47,4.25,4.43,264890.0
2012-09-07,4.45,4.71,4.4,4.7,206219.0
2012-09-10,4.67,4.69,4.56,4.65,103970.0
2012-09-11,4.85,4.95,4.5,4.55,984291.0
2012-09-12,4.57,4.65,4.46,4.58,845609.0
2012-09-13,4.62,4.65,4.52,4.56,363241.0
2012-09-14,4.56,4.75,4.56,4.63,177179.0
2012-09-17,4.64,4.64,4.46,4.5,303341.0
2012-09-18,4.49,4.53,4.32,4.36,303191.0
2012-09-19,4.31,4.32,4.06,4.1,333636.0
2012-09-20,4.08,4.36,4.0,4.36,779577.0
2012-09-21,4.4,4.69,4.34,4.61,522347.0
2012-09-24,4.56,4.65,4.52,4.61,169076.0
2012-09-25,4.6,4.61,4.43,4.44,80347.0
2012-09-26,4.42,4.42,4.29,4.31,414294.0
2012-09-27,4.35,4.52,4.35,4.51,210193.0
2012-09-28,4.48,4.52,4.45,4.52,27142.0
2012-10-01,4.53,4.93,4.51,4.76,930176.0
2012-10-02,4.74,4.8,4.69,4.69,190441.0
2012-10-03,4.69,4.69,4.63,4.68,113199.0
2012-10-04,4.7,4.94,4.68,4.88,1373370.0
2012-10-05,4.85,4.86,4.7,4.73,145413.0
2012-10-09,4.73,4.77,4.61,4.64,160114.0
2012-10-10,4.54,4.72,4.54,4.6,89730.0
2012-10-11,4.68,4.8,4.62,4.62,357413.0
2012-10-12,4.65,4.65,4.55,4.58,29735.0
2012-10-15,4.6,4.6,4.48,4.5,473262.0
2012-10-16,4.56,4.56,4.54,4.55,68293.0
2012-10-17,4.75,5.15,4.75,5.14,2657925.0
2012-10-18,5.24,5.58,5.1,5.48,1228141.0
2012-10-19,5.46,5.48,5.23,5.3,758289.0
2012-10-22,5.1,5.16,4.99,5.13,1063479.0
2012-10-23,5.0,5.24,5.0,5.15,1316032.0
2012-10-24,5.21,5.21,5.05,5.05,143456.0
2012-10-25,5.06,5.17,5.03,5.1,177248.0
2012-10-26,5.11,5.16,5.09,5.11,22303.0
2012-10-29,5.08,5.13,5.08,5.12,295730.0
2012-10-30,5.08,5.36,5.08,5.32,322394.0
2012-10-31,5.28,5.39,5.16,5.22,59927.0
2012-11-01,5.17,5.4,5.15,5.16,92657.0
2012-11-02,5.2,5.25,5.08,5.15,354702.0
2012-11-05,5.12,5.22,5.12,5.17,25144.0
2012-11-06,5.16,5.29,5.16,5.21,295760.0
2012-11-07,5.14,5.21,5.14,5.19,128194.0
2012-11-08,5.22,5.65,5.22,5.35,507162.0
2012-11-09,5.3,5.33,5.02,5.02,532501.0
2012-11-12,5.02,5.04,4.92,4.99,141684.0
2012-11-13,4.97,5.04,4.9,4.95,112025.0
2012-11-14,4.94,5.03,4.94,5.01,567760.0
2012-11-15,5.01,5.06,4.95,5.02,127114.0
2012-11-16,5.02,5.08,4.95,4.99,130559.0
2012-11-19,4.9,5.4,4.89,5.34,1040247.0
2012-11-20,5.4,5.56,5.2,5.54,472351.0
2012-11-21,5.53,5.58,5.42,5.53,231821.0
2012-11-22,5.45,5.55,5.45,5.52,21391.0
2012-11-23,5.5,5.64,5.45,5.56,52732.0
2012-11-26,5.57,5.57,5.37,5.51,38615.0
2012-11-27,5.49,5.55,5.45,5.51,83627.0
2012-11-28,5.45,5.59,5.45,5.56,1069360.0
2012-11-29,5.56,5.64,5.53,5.53,21909.0
2012-11-30,5.55,5.56,5.49,5.51,251262.0
2012-12-03,5.53,5.56,5.48,5.55,44471.0
2012-12-04,5.51,5.57,5.43,5.56,421797.0
2012-12-05,5.56,5.62,5.53,5.6,117050.0
2012-12-06,5.54,5.62,5.52,5.59,98625.0
2012-12-07,5.61,5.62,5.54,5.59,145730.0
2012-12-10,5.62,5.96,5.62,5.83,145776.0
2012-12-11,5.75,5.93,5.75,5.88,125732.0
2012-12-12,5.9,5.9,5.71,5.76,47086.0
2012-12-13,5.78,5.89,5.74,5.82,89142.0
2012-12-14,5.87,5.91,5.83,5.86,114774.0
2012-12-17,5.9,5.9,5.78,5.9,208789.0
2012-12-18,5.9,5.9,5.8,5.82,96101.0
2012-12-19,5.83,5.91,5.82,5.85,178318.0
2012-12-20,5.77,5.84,5.7,5.78,176705.0
2012-12-21,5.76,5.86,5.71,5.79,346080.0
2012-12-24,5.73,5.8,5.67,5.77,30549.0
2012-12-27,5.75,5.75,5.68,5.71,23834.0
2012-12-28,5.6,5.72,5.6,5.7,42950.0
2012-12-31,5.79,5.88,5.76,5.87,36528.0
2013-01-02,5.95,5.95,5.75,5.8,99963.0
2013-01-03,5.78,5.78,5.7,5.72,51750.0
2013-01-04,5.73,5.77,5.67,5.74,53998.0
2013-01-07,5.7,5.74,5.64,5.67,66901.0
2013-01-08,5.67,5.72,5.5,5.58,655028.0
2013-01-09,5.53,5.61,5.48,5.53,1094828.0
2013-01-10,5.5,5.58,5.45,5.54,353932.0
2013-01-11,5.53,5.53,5.5,5.52,181690.0
2013-01-14,5.55,5.57,5.5,5.51,112685.0
2013-01-15,5.5,5.56,5.5,5.55,76591.0
2013-01-16,5.54,5.56,5.47,5.51,65022.0
2013-01-17,5.54,5.58,5.5,5.51,25315.0
2013-01-18,5.52,5.69,5.5,5.59,469343.0
2013-01-21,5.55,5.75,5.55,5.66,30581.0
2013-01-22,5.58,5.74,5.58,5.69,31608.0
2013-01-23,5.66,5.79,5.64,5.74,38798.0
2013-01-24,5.75,5.85,5.73,5.84,61691.0
2013-01-25,5.85,5.86,5.73,5.78,54320.0
2013-01-28,5.76,5.86,5.56,5.59,118217.0
2013-01-29,5.6,5.6,5.3,5.45,185213.0
2013-01-30,5.44,5.55,5.39,5.52,50480.0
2013-01-31,5.5,5.54,5.17,5.23,317376.0
2013-02-01,5.29,5.35,5.16,5.24,65446.0
2013-02-04,5.32,5.32,5.24,5.27,64203.0
2013-02-05,5.26,5.37,5.26,5.35,112646.0
2013-02-06,5.34,5.42,5.32,5.37,42681.0
2013-02-07,5.35,5.37,5.22,5.23,58242.0
2013-02-08,5.22,5.26,5.21,5.26,168980.0
2013-02-11,5.23,5.23,5.19,5.22,13457.0
2013-02-12,5.24,5.26,5.16,5.25,107523.0
2013-02-13,5.21,5.55,5.2,5.53,280210.0
2013-02-14,5.54,5.69,5.5,5.54,317854.0
2013-02-15,5.55,5.55,5.4,5.44,171618.0
2013-02-19,5.41,5.6,5.32,5.47,71520.0
2013-02-20,5.4,5.43,5.27,5.32,108370.0
2013-02-21,5.32,5.43,5.16,5.24,40425.0
2013-02-22,5.16,5.55,5.16,5.5,119278.0
2013-02-25,5.51,5.56,5.31,5.32,74614.0
2013-02-26,5.35,5.55,5.3,5.49,47413.0
2013-02-27,5.48,5.55,5.48,5.52,76667.0
2013-02-28,5.5,5.68,5.5,5.68,90472.0
2013-03-01,5.68,5.68,5.53,5.6,61999.0
2013-03-04,5.55,5.63,5.5,5.6,29319.0
2013-03-05,5.56,5.64,5.45,5.52,124226.0
2013-03-06,5.49,5.56,5.44,5.47,132593.0
2013-03-07,5.45,5.65,5.42,5.55,2871694.0
2013-03-08,5.55,5.66,5.51,5.63,104691.0
2013-03-11,5.62,5.75,5.58,5.67,100727.0
2013-03-12,5.68,5.81,5.68,5.77,70172.0
2013-03-13,5.78,5.82,5.62,5.65,120605.0
2013-03-14,5.65,6.33,5.65,6.33,1025750.0
2013-03-15,6.29,6.75,6.17,6.6,742003.0
2013-03-18,6.52,6.63,6.41,6.54,163610.0
2013-03-19,6.52,6.65,6.47,6.65,41127.0
2013-03-20,6.71,6.72,6.45,6.5,355972.0
2013-03-21,6.45,6.54,6.45,6.51,41544.0
2013-03-22,6.49,6.53,6.47,6.47,45142.0
2013-03-25,6.49,6.52,6.34,6.42,119909.0
2013-03-26,6.49,6.5,6.35,6.47,68265.0
2013-03-27,6.49,6.56,6.44,6.52,281584.0
2013-03-28,6.52,6.58,6.5,6.5,44737.0
2013-04-01,6.5,6.65,6.4,6.64,86535.0
2013-04-02,6.63,6.72,6.55,6.7,62111.0
2013-04-03,6.7,6.7,6.48,6.52,373090.0
2013-04-04,6.44,6.56,6.42,6.51,534896.0
2013-04-05,6.31,6.73,6.3,6.73,55294.0
2013-04-08,6.82,7.04,6.75,6.97,140057.0
2013-04-09,7.15,7.19,6.95,7.0,261998.0
2013-04-10,7.02,7.47,7.0,7.19,444484.0
2013-04-11,7.24,7.36,6.98,7.26,470424.0
2013-04-12,7.15,7.37,7.0,7.3,658432.0
2013-04-15,7.24,7.24,7.01,7.08,169300.0
2013-04-16,7.03,7.08,6.83,7.0,105891.0
2013-04-17,6.98,7.0,6.6,6.72,220586.0
2013-04-18,6.69,6.97,6.58,6.96,232161.0
2013-04-19,7.02,7.04,6.85,6.97,129676.0
2013-04-22,6.97,6.97,6.9,6.9,109791.0
2013-04-23,6.89,7.13,6.85,7.04,64124.0
2013-04-24,7.02,7.3,6.99,7.29,171919.0
2013-04-25,7.3,7.3,7.25,7.3,247617.0
2013-04-26,7.25,7.29,7.135,7.24,50202.0
2013-04-29,7.24,7.5,7.03,7.39,333092.0
2013-04-30,7.37,7.37,7.17,7.32,54982.0
2013-05-01,7.28,7.44,7.15,7.36,179404.0
2013-05-02,7.4,7.58,7.33,7.34,307251.0
2013-05-03,7.31,7.53,7.25,7.37,73598.0
2013-05-06,7.36,7.45,7.13,7.14,98686.0
2013-05-07,7.15,7.22,7.08,7.13,90528.0
2013-05-08,7.16,7.23,7.08,7.17,477422.0
2013-05-09,6.99,6.99,6.36,6.68,606920.0
2013-05-10,6.62,6.78,6.5,6.67,278646.0
2013-05-13,6.7,6.7,6.46,6.48,144461.0
2013-05-14,6.52,6.74,6.52,6.66,95299.0
2013-05-15,6.59,6.69,6.46,6.62,133906.0
2013-05-16,6.73,6.98,6.62,6.95,117946.0
2013-05-17,6.96,7.0,6.9,6.95,74820.0
2013-05-21,6.98,7.06,6.93,7.01,2306697.0
2013-05-22,7.01,7.44,7.0,7.38,392243.0
2013-05-23,7.21,7.93,7.21,7.72,2909718.0
2013-05-24,7.83,8.08,7.74,8.07,415751.0
2013-05-27,8.02,8.4,7.87,8.3,454545.0
2013-05-28,8.35,8.4,7.99,7.99,213704.0
2013-05-29,7.9,8.24,7.77,8.18,2202165.0
2013-05-30,8.17,8.23,8.04,8.15,98158.0
2013-05-31,8.03,8.28,8.03,8.2,306355.0
2013-06-03,8.19,8.28,8.06,8.24,158208.0
2013-06-04,8.12,8.33,8.12,8.33,120817.0
2013-06-05,8.25,8.28,8.04,8.1,124505.0
2013-06-06,8.1,8.21,7.835,7.9,176292.0
2013-06-07,7.95,8.04,7.84,7.96,81780.0
2013-06-10,8.03,8.04,7.9,7.91,60215.0
2013-06-11,7.81,8.185,7.64,8.09,206233.0
2013-06-12,8.05,8.05,7.77,7.88,278963.0
2013-06-13,7.89,8.05,7.76,7.91,238874.0
2013-06-14,7.84,7.92,7.79,7.81,53903.0
2013-06-17,7.85,7.87,7.7,7.71,319026.0
2013-06-18,7.74,7.81,7.475,7.59,328678.0
2013-06-19,7.54,7.61,7.35,7.42,196717.0
2013-06-20,7.3,7.5,7.13,7.27,252050.0
2013-06-21,7.2,7.37,7.14,7.23,78912.0
2013-06-24,7.19,7.33,6.96,7.15,159212.0
2013-06-25,7.13,7.28,6.96,7.12,66638.0
2013-06-26,7.13,7.33,7.12,7.15,87219.0
2013-06-27,7.15,7.21,7.08,7.14,32251.0
2013-06-28,7.09,7.2,7.03,7.18,38832.0
2013-07-02,7.14,7.15,6.89,7.0,129308.0
2013-07-03,6.94,7.13,6.81,7.1,96499.0
2013-07-04,7.1,7.27,7.1,7.18,67511.0
2013-07-05,7.18,7.23,7.05,7.1,276705.0
2013-07-08,7.05,7.09,6.94,7.08,194675.0
2013-07-09,7.03,7.17,6.96,7.16,148872.0
2013-07-10,7.15,7.15,6.95,6.98,182829.0
2013-07-11,7.04,7.11,6.95,7.06,322425.0
2013-07-12,7.04,7.39,7.04,7.39,263056.0
2013-07-15,7.38,7.56,7.38,7.52,136994.0
2013-07-16,7.54,7.54,7.32,7.41,389434.0
2013-07-17,7.46,7.46,7.12,7.17,201107.0
2013-07-18,7.18,7.3,7.18,7.27,313554.0
2013-07-19,7.28,7.51,7.26,7.51,181289.0
2013-07-22,7.51,7.66,7.5,7.57,782879.0
2013-07-23,7.54,7.64,7.37,7.43,108384.0
2013-07-24,7.44,7.44,7.16,7.2,171796.0
2013-07-25,7.24,7.31,7.23,7.29,190032.0
2013-07-26,7.27,7.27,6.99,7.0,54145.0
2013-07-29,7.04,7.04,6.62,6.7,264084.0
2013-07-30,6.63,6.69,6.56,6.58,84627.0
2013-07-31,6.61,6.81,6.46,6.8,195652.0
2013-08-01,6.87,6.96,6.69,6.71,343083.0
2013-08-02,6.71,6.71,6.49,6.57,146411.0
2013-08-06,6.5,6.6,6.39,6.48,91238.0
2013-08-07,6.51,6.51,6.25,6.51,145235.0
2013-08-08,6.51,6.52,6.215,6.34,181037.0
2013-08-09,6.33,6.4,6.12,6.18,404406.0
2013-08-12,6.25,6.58,6.25,6.34,844483.0
2013-08-13,6.39,6.61,6.33,6.55,543438.0
2013-08-14,6.58,7.07,6.54,7.04,1095982.0
2013-08-15,7.04,7.17,6.86,7.11,209292.0
2013-08-16,7.15,7.17,6.96,6.96,430074.0
2013-08-19,7.0,7.025,6.88,6.88,278934.0
2013-08-20,6.9,7.12,6.86,6.89,545549.0
2013-08-21,6.9,7.03,6.84,6.87,167240.0
2013-08-22,6.97,7.06,6.94,7.02,245737.0
2013-08-23,7.02,7.39,7.02,7.28,273277.0
2013-08-26,7.25,7.36,7.2,7.29,49978.0
2013-08-27,7.22,7.41,7.22,7.31,148137.0
2013-08-28,7.37,7.45,7.25,7.41,287042.0
2013-08-29,7.35,7.43,7.27,7.36,67978.0
2013-08-30,7.37,7.5,7.315,7.42,104585.0
2013-09-03,7.51,7.55,7.43,7.52,79526.0
2013-09-04,7.42,7.59,7.42,7.47,212534.0
2013-09-05,7.48,7.54,7.31,7.45,482651.0
2013-09-06,7.49,7.63,7.45,7.52,545463.0
2013-09-09,7.55,7.55,7.43,7.5,248839.0
2013-09-10,7.47,7.57,7.47,7.53,223824.0
2013-09-11,7.51,7.55,7.4,7.51,255241.0
2013-09-12,7.53,7.69,7.45,7.49,341523.0
2013-09-13,7.49,7.61,7.46,7.55,668148.0
2013-09-16,7.53,7.62,7.53,7.58,964598.0
2013-09-17,7.59,7.61,7.32,7.4,514800.0
2013-09-18,7.38,7.45,7.33,7.35,544532.0
2013-09-19,7.35,7.4,7.28,7.37,323108.0
2013-09-20,7.35,7.36,6.84,7.01,1320123.0
2013-09-23,7.0,7.01,6.81,6.94,169282.0
2013-09-24,6.94,6.94,6.76,6.84,602576.0
2013-09-25,6.8,7.01,6.78,6.79,373777.0
2013-09-26,6.81,6.82,6.57,6.6,213361.0
2013-09-27,6.6,6.77,6.6,6.77,123090.0
2013-09-30,6.77,6.78,6.55,6.71,303836.0
2013-10-01,6.68,6.71,6.6,6.65,299451.0
2013-10-02,6.65,6.65,6.29,6.32,271383.0
2013-10-03,6.31,6.55,6.11,6.54,380613.0
2013-10-04,6.6,6.78,6.58,6.75,297363.0
2013-10-07,6.69,6.82,6.66,6.7,263068.0
2013-10-08,6.72,6.75,6.49,6.54,302320.0
2013-10-09,6.52,6.88,6.52,6.78,2070218.0
2013-10-10,6.79,6.98,6.72,6.96,336490.0
2013-10-11,6.93,6.95,6.86,6.88,210927.0
2013-10-15,6.96,6.99,6.79,6.8,123901.0
2013-10-16,6.82,6.95,6.82,6.9,50602.0
2013-10-17,6.9,6.94,6.8,6.89,130136.0
2013-10-18,6.88,7.04,6.82,7.02,255354.0
2013-10-21,7.0,7.0,6.72,6.82,128199.0
2013-10-22,7.02,7.02,6.88,6.96,117826.0
2013-10-23,6.92,6.92,6.71,6.74,49227.0
2013-10-24,6.69,6.83,6.66,6.82,56478.0
2013-10-25,6.85,6.85,6.53,6.68,198337.0
2013-10-28,6.65,6.73,6.53,6.54,40869.0
2013-10-29,6.55,6.56,6.44,6.5,336268.0
2013-10-30,6.5,6.6,6.4,6.6,1670476.0
2013-10-31,6.59,6.72,6.59,6.65,329999.0
2013-11-01,6.63,6.64,6.42,6.6,309818.0
2013-11-04,6.58,6.62,6.49,6.53,375001.0
2013-11-05,6.61,7.16,6.6,7.15,1114073.0
2013-11-06,7.24,7.51,7.14,7.49,1330711.0
2013-11-07,7.55,7.55,7.28,7.35,363155.0
2013-11-08,7.36,7.56,7.3,7.47,165561.0
2013-11-11,7.49,7.57,7.39,7.39,181128.0
2013-11-12,7.35,7.445,7.27,7.32,552599.0
2013-11-13,7.1,7.1,6.96,7.05,747025.0
2013-11-14,7.04,7.09,7.02,7.07,510580.0
2013-11-15,7.07,7.1,7.02,7.09,122094.0
2013-11-18,7.08,7.09,6.95,6.98,212521.0
2013-11-19,6.93,7.03,6.81,7.03,196006.0
2013-11-20,7.01,7.02,6.88,6.95,214868.0
2013-11-21,6.92,6.96,6.87,6.89,210002.0
2013-11-22,6.89,7.06,6.81,7.01,207857.0
2013-11-25,6.98,7.05,6.9,7.0,123621.0
2013-11-26,7.0,7.08,6.98,7.01,187611.0
2013-11-27,7.05,7.075,7.05,7.06,113732.0
2013-11-28,7.05,7.2,7.02,7.12,804998.0
2013-11-29,7.11,7.13,7.07,7.07,438121.0
2013-12-02,7.05,7.1,7.0,7.01,938810.0
2013-12-03,7.03,7.09,7.0,7.01,118578.0
2013-12-04,7.05,7.15,6.995,7.14,379108.0
2013-12-05,7.13,7.25,7.08,7.24,489341.0
2013-12-06,7.25,7.3,7.17,7.27,645326.0
2013-12-09,7.25,7.33,7.17,7.3,292094.0
2013-12-10,7.28,7.49,7.27,7.45,580152.0
2013-12-11,7.4,7.4,7.22,7.26,356713.0
2013-12-12,7.24,7.25,7.03,7.1,685794.0
2013-12-13,7.09,7.22,6.96,7.14,325424.0
2013-12-16,7.14,7.14,6.98,6.99,565229.0
2013-12-17,7.01,7.08,6.96,6.99,425805.0
2013-12-18,6.98,7.1,6.93,7.07,339915.0
2013-12-19,7.03,7.18,7.0,7.1,444105.0
2013-12-20,7.11,7.16,7.1,7.1,115682.0
2013-12-23,7.15,7.265,7.12,7.21,236708.0
2013-12-24,7.2,7.21,7.12,7.19,24787.0
2013-12-27,7.21,7.23,7.15,7.17,53547.0
2013-12-30,7.19,7.25,7.1,7.13,177482.0
2013-12-31,7.1,7.19,7.1,7.14,84169.0
2014-01-02,7.16,7.23,6.97,7.01,122423.0
2014-01-03,7.0,7.04,6.79,6.87,164481.0
2014-01-06,6.88,6.99,6.87,6.94,150818.0
2014-01-07,6.96,7.1,6.95,7.07,394750.0
2014-01-08,7.06,7.25,7.03,7.11,350704.0
2014-01-09,7.16,7.29,6.99,7.16,308568.0
2014-01-10,7.2,7.23,7.09,7.19,142512.0
2014-01-13,7.15,7.21,7.08,7.15,291839.0
2014-01-14,7.17,7.34,7.17,7.22,156013.0
2014-01-15,7.25,7.51,7.25,7.47,357461.0
2014-01-16,7.57,7.84,7.47,7.66,830328.0
2014-01-17,7.69,7.77,7.61,7.71,863375.0
2014-01-20,7.72,7.79,7.49,7.59,262810.0
2014-01-21,7.64,7.69,7.5,7.63,279048.0
2014-01-22,7.68,7.7,7.43,7.52,322900.0
2014-01-23,7.54,7.62,7.49,7.55,160949.0
2014-01-24,7.56,7.62,7.37,7.55,323348.0
2014-01-27,7.57,7.58,7.21,7.33,261107.0
2014-01-28,7.35,7.54,7.29,7.53,800751.0
2014-01-29,7.49,7.615,7.41,7.58,314217.0
2014-01-30,7.67,8.34,7.67,8.28,3161443.0
2014-01-31,8.26,8.4,8.14,8.24,416895.0
2014-02-03,8.24,8.27,8.1,8.14,357216.0
2014-02-04,8.08,8.27,8.07,8.19,476940.0
2014-02-05,8.15,8.39,8.15,8.36,440117.0
2014-02-06,8.36,9.13,8.36,9.05,673869.0
2014-02-07,9.39,9.39,8.31,8.48,981262.0
2014-02-10,8.58,8.58,8.25,8.3,286253.0
2014-02-11,8.35,8.63,8.35,8.54,447148.0
2014-02-12,8.6,8.74,8.52,8.67,1048551.0
2014-02-13,8.65,8.88,8.65,8.86,307910.0
2014-02-14,8.91,9.08,8.86,9.05,1419338.0
2014-02-18,9.05,9.16,9.03,9.07,816937.0
2014-02-19,9.01,9.06,8.96,8.97,428162.0
2014-02-20,8.91,9.1,8.9,9.09,848378.0
2014-02-21,9.1,9.17,9.03,9.07,282103.0
2014-02-24,9.05,9.25,9.05,9.1,372171.0
2014-02-25,9.05,9.14,8.92,9.08,223098.0
2014-02-26,9.08,9.16,8.975,9.04,209113.0
2014-02-27,9.1,9.34,8.99,9.3,1264808.0
2014-02-28,9.25,9.31,9.17,9.29,214298.0
2014-03-03,9.21,9.26,9.07,9.18,196771.0
2014-03-04,9.21,9.24,9.04,9.13,252242.0
2014-03-05,9.1,9.15,9.0,9.08,120575.0
2014-03-06,9.1,9.105,8.88,9.0,379559.0
2014-03-07,8.9,9.11,8.77,8.92,294385.0
2014-03-10,8.91,9.105,8.91,9.01,115387.0
2014-03-11,9.05,9.06,8.74,8.74,304963.0
2014-03-12,8.74,8.85,8.61,8.68,223723.0
2014-03-13,8.71,8.75,8.68,8.7,249067.0
2014-03-14,8.74,8.9,8.65,8.8,480294.0
2014-03-17,8.8,8.87,8.65,8.7,135571.0
2014-03-18,8.71,8.96,8.69,8.92,157126.0
2014-03-19,8.96,9.0,8.84,8.85,264160.0
2014-03-20,8.84,8.84,8.7,8.78,83232.0
2014-03-21,8.82,8.95,8.77,8.77,89988.0
2014-03-24,8.75,8.98,8.75,8.84,328991.0
2014-03-25,8.91,9.095,8.83,9.0,1086239.0
2014-03-26,9.01,9.08,8.98,9.01,279111.0
2014-03-27,9.1,9.58,9.09,9.49,569871.0
2014-03-28,9.57,9.7,9.54,9.64,783138.0
2014-03-31,9.65,9.69,9.53,9.58,181690.0
2014-04-01,9.59,9.64,9.56,9.59,114951.0
2014-04-02,9.57,9.98,9.57,9.92,302595.0
2014-04-03,9.98,10.19,9.91,10.08,402089.0
2014-04-04,10.14,10.22,9.96,10.08,318126.0
2014-04-07,10.1,10.1,9.82,9.87,423015.0
2014-04-08,9.95,10.14,9.88,10.0,834898.0
2014-04-09,10.02,10.51,10.02,10.43,937020.0
2014-04-10,10.45,10.55,10.35,10.41,280286.0
2014-04-11,10.28,10.8,10.28,10.79,578337.0
2014-04-14,10.83,10.83,10.53,10.57,340434.0
2014-04-15,10.61,10.79,10.57,10.66,308686.0
2014-04-16,10.79,10.88,10.62,10.74,279560.0
2014-04-17,10.76,10.99,10.56,10.9,639287.0
2014-04-21,10.91,11.06,10.85,10.95,153803.0
2014-04-22,10.89,11.0,10.82,10.88,240476.0
2014-04-23,10.87,11.28,10.87,11.2,860427.0
2014-04-24,11.2,11.33,11.1,11.15,241120.0
2014-04-25,11.03,11.11,10.81,10.96,278932.0
2014-04-28,10.92,11.05,10.82,10.96,131617.0
2014-04-29,10.85,11.17,10.83,10.96,235141.0
2014-04-30,10.9,11.0,10.81,10.94,199284.0
2014-05-01,10.88,10.95,10.62,10.79,139969.0
2014-05-02,10.77,10.94,10.63,10.63,112032.0
2014-05-05,10.53,10.8,10.53,10.66,136459.0
2014-05-06,10.65,11.03,10.65,10.88,149037.0
2014-05-07,10.85,11.24,10.85,11.1,275997.0
2014-05-08,11.08,11.08,10.18,10.34,304198.0
2014-05-09,10.3,10.32,9.96,10.2,330732.0
2014-05-12,10.28,10.46,10.12,10.36,245724.0
2014-05-13,10.45,10.45,10.23,10.36,109500.0
2014-05-14,10.44,10.47,9.99,10.08,384770.0
2014-05-15,10.05,10.235,9.79,10.17,459206.0
2014-05-16,10.17,10.455,10.05,10.25,272897.0
2014-05-20,10.17,10.34,10.17,10.25,671897.0
2014-05-21,10.23,10.91,10.23,10.83,352387.0
2014-05-22,10.78,10.84,10.58,10.67,293851.0
2014-05-23,10.72,10.88,10.64,10.86,273294.0
2014-05-26,10.81,10.95,10.8,10.9,67567.0
2014-05-27,10.97,11.04,10.83,11.03,395069.0
2014-05-28,11.02,11.05,10.86,11.05,304170.0
2014-05-29,11.02,11.04,10.81,10.98,331369.0
2014-05-30,10.91,11.145,10.9,11.14,267709.0
2014-06-02,11.13,11.22,11.0,11.19,589634.0
2014-06-03,11.06,11.3,11.06,11.26,503933.0
2014-06-04,11.2,11.68,11.19,11.62,413843.0
2014-06-05,11.58,11.65,11.44,11.63,175109.0
2014-06-06,11.59,11.68,11.52,11.54,140535.0
2014-06-09,11.75,11.83,11.63,11.79,700190.0
2014-06-10,11.81,11.94,11.62,11.63,123570.0
2014-06-11,11.56,11.67,11.42,11.64,241404.0
2014-06-12,11.7,12.04,11.7,11.82,270451.0
2014-06-13,11.74,12.0,11.74,11.94,160762.0
2014-06-16,11.97,12.37,11.92,12.09,351286.0
2014-06-17,12.1,12.205,11.92,12.15,293593.0
2014-06-18,12.2,12.24,12.05,12.05,326198.0
2014-06-19,12.09,12.21,12.02,12.12,263596.0
2014-06-20,12.12,12.17,12.02,12.17,234600.0
2014-06-23,12.13,12.31,12.12,12.25,400764.0
2014-06-24,12.24,12.33,11.89,11.94,584204.0
2014-06-25,11.88,12.05,11.83,11.9,133399.0
2014-06-26,11.95,12.04,11.63,11.81,353832.0
2014-06-27,11.85,11.87,11.74,11.85,108487.0
2014-06-30,11.82,12.01,11.8,11.95,98479.0
2014-07-02,12.05,12.47,11.96,12.31,315501.0
2014-07-03,12.33,12.37,12.22,12.32,343265.0
2014-07-04,12.33,12.33,12.18,12.25,29050.0
2014-07-07,12.18,12.2,11.83,11.85,199714.0
2014-07-08,11.78,11.83,11.46,11.75,591386.0
2014-07-09,11.73,11.75,11.47,11.63,121115.0
2014-07-10,11.58,11.64,11.44,11.56,216096.0
2014-07-11,11.56,11.56,10.95,11.0,369793.0
2014-07-14,10.95,11.11,10.93,11.09,255395.0
2014-07-15,11.09,11.09,10.68,10.78,289470.0
2014-07-16,10.8,11.03,10.61,10.73,269478.0
2014-07-17,10.79,10.79,10.44,10.47,588856.0
2014-07-18,10.53,10.91,10.5,10.9,593054.0
2014-07-21,10.9,10.9,10.7,10.78,591427.0
2014-07-22,10.84,11.06,10.66,11.0,727165.0
2014-07-23,11.05,11.315,11.04,11.3,693620.0
2014-07-24,11.3,11.425,11.19,11.29,488835.0
2014-07-25,11.23,11.3,11.09,11.12,458867.0
2014-07-28,11.08,11.08,10.69,10.7,801840.0
2014-07-29,10.65,10.65,10.41,10.44,941829.0
2014-07-30,10.42,10.63,10.14,10.24,425789.0
2014-07-31,10.15,10.19,9.78,10.01,698710.0
2014-08-01,9.94,10.08,9.74,9.94,954370.0
2014-08-05,9.94,10.06,9.47,9.59,462353.0
2014-08-06,9.6,9.88,9.51,9.81,477986.0
2014-08-07,9.88,9.92,9.67,9.82,380158.0
2014-08-08,9.77,10.2,9.75,10.11,473262.0
2014-08-11,10.18,10.27,9.35,10.2,724802.0
2014-08-12,10.12,10.2,10.02,10.07,494477.0
2014-08-13,10.1,10.44,9.96,10.14,725698.0
2014-08-14,10.27,10.38,9.89,10.01,720078.0
2014-08-15,10.08,10.09,9.56,10.02,733229.0
2014-08-18,10.11,10.13,9.81,9.97,349389.0
2014-08-19,10.0,10.82,10.0,10.82,676860.0
2014-08-20,10.76,11.02,10.57,10.86,557195.0
2014-08-21,10.81,10.95,10.54,10.92,325754.0
2014-08-22,10.85,10.85,10.64,10.78,213853.0
2014-08-25,10.81,10.99,10.76,10.9,480467.0
2014-08-26,11.15,11.81,11.14,11.75,655246.0
2014-08-27,11.85,11.9,11.65,11.73,342405.0
2014-08-28,11.7,11.7,11.56,11.6,219434.0
2014-08-29,11.68,11.68,11.52,11.65,277548.0
2014-09-02,11.59,11.59,11.18,11.28,243376.0
2014-09-03,11.44,11.62,11.14,11.15,821868.0
2014-09-04,11.21,11.31,10.68,10.71,639903.0
2014-09-05,10.74,10.85,10.51,10.81,174507.0
2014-09-08,10.78,10.81,10.5,10.51,352940.0
2014-09-09,10.47,10.66,10.47,10.63,410107.0
2014-09-10,10.64,10.93,10.48,10.87,334648.0
2014-09-11,10.81,10.91,10.66,10.81,338922.0
2014-09-12,10.74,11.05,10.72,11.03,535115.0
2014-09-15,11.08,11.2,10.87,11.0,561869.0
2014-09-16,11.0,11.24,10.95,11.13,1290703.0
2014-09-17,11.11,11.19,10.955,10.98,449189.0
2014-09-18,10.98,11.22,10.96,11.22,426790.0
2014-09-19,11.16,11.26,10.88,10.99,888727.0
2014-09-22,10.91,11.01,10.64,10.68,853796.0
2014-09-23,10.65,10.91,10.28,10.35,1200675.0
2014-09-24,10.3,10.71,10.05,10.49,745309.0
2014-09-25,10.45,10.5,10.03,10.07,838249.0
2014-09-26,10.04,10.33,9.93,10.19,313615.0
2014-09-29,10.15,10.6,10.05,10.55,350889.0
2014-09-30,10.54,10.71,10.3,10.43,516566.0
2014-10-01,10.4,10.62,10.33,10.43,985126.0
2014-10-02,10.35,10.35,9.83,10.25,713609.0
2014-10-03,10.16,10.42,10.13,10.29,494866.0
2014-10-06,10.23,10.3,9.85,10.05,540531.0
2014-10-07,10.05,10.35,9.83,10.25,392082.0
2014-10-08,10.11,10.69,10.04,10.67,1012225.0
2014-10-09,10.58,10.65,10.18,10.65,919711.0
2014-10-10,10.61,10.62,10.03,10.12,992010.0
2014-10-14,9.93,10.0,9.32,9.42,1194532.0
2014-10-15,9.26,9.42,8.81,9.34,1587060.0
2014-10-16,8.87,9.74,8.87,9.74,883014.0
2014-10-17,9.95,10.34,9.92,9.96,582044.0
2014-10-20,9.95,10.01,9.81,9.93,375103.0
2014-10-21,10.0,10.31,9.99,10.31,350243.0
2014-10-22,10.37,10.42,10.24,10.36,676754.0
2014-10-23,10.47,10.84,10.3,10.4,626442.0
2014-10-24,10.41,10.41,9.98,10.1,510798.0
2014-10-27,10.03,10.04,9.39,9.53,420984.0
2014-10-28,9.53,9.92,9.39,9.92,730033.0
2014-10-29,10.06,10.59,10.02,10.37,1099881.0
2014-10-30,10.35,10.48,10.14,10.36,477626.0
2014-10-31,9.91,10.54,9.91,10.37,792867.0
2014-11-03,10.47,10.61,9.88,9.9,815404.0
2014-11-04,9.8,9.96,9.1,9.19,859895.0
2014-11-05,9.41,9.45,8.98,9.31,1024089.0
2014-11-06,9.34,9.83,9.21,9.76,657830.0
2014-11-07,9.72,10.26,9.71,10.24,408764.0
2014-11-10,10.32,10.5,9.86,9.94,427602.0
2014-11-11,10.0,10.15,9.81,10.04,421627.0
2014-11-12,9.99,10.5,9.85,10.41,523705.0
2014-11-13,10.37,10.37,9.92,10.06,382370.0
2014-11-14,10.1,10.26,9.9,10.17,352640.0
2014-11-17,10.11,10.41,10.09,10.32,344248.0
2014-11-18,10.35,10.35,10.05,10.07,159110.0
2014-11-19,10.16,10.25,9.77,9.83,210717.0
2014-11-20,9.81,10.18,9.81,10.13,706414.0
2014-11-21,10.18,10.54,10.17,10.31,484866.0
2014-11-24,10.31,10.31,9.84,9.89,323942.0
2014-11-25,9.94,10.0,9.37,9.45,431352.0
2014-11-26,9.45,9.45,9.16,9.25,169086.0
2014-11-27,9.15,9.15,8.35,8.36,209209.0
2014-11-28,8.35,8.44,8.02,8.3,273630.0
2014-12-01,7.98,8.42,7.62,7.86,717427.0
2014-12-02,7.76,7.93,7.56,7.68,442824.0
2014-12-03,7.77,8.37,7.72,7.81,531899.0
2014-12-04,7.8,7.81,7.0,7.15,624310.0
2014-12-05,7.07,7.45,6.93,7.35,515991.0
2014-12-08,7.23,7.23,6.37,6.7,465676.0
2014-12-09,6.67,6.96,6.59,6.77,577421.0
2014-12-10,6.61,6.62,6.03,6.25,401030.0
2014-12-11,6.32,6.59,6.045,6.22,554783.0
2014-12-12,6.2,6.33,5.89,5.93,448802.0
2014-12-15,6.03,6.37,6.02,6.25,671814.0
2014-12-16,6.24,6.98,6.04,6.54,857645.0
2014-12-17,6.55,7.54,6.55,7.38,597163.0
2014-12-18,7.6,8.2,7.32,7.49,818388.0
2014-12-19,7.5,7.79,7.38,7.79,675069.0
2014-12-22,7.7,7.81,7.32,7.66,749784.0
2014-12-23,7.75,7.94,7.55,7.67,491282.0
2014-12-24,7.68,7.77,7.48,7.49,182860.0
2014-12-29,7.6,7.78,7.36,7.45,149256.0
2014-12-30,7.47,7.47,7.17,7.34,249712.0
2014-12-31,7.3,7.47,6.94,7.41,246280.0
2015-01-02,7.33,7.52,7.1,7.49,384086.0
2015-01-05,7.41,7.42,6.82,6.92,491159.0
2015-01-06,6.93,7.08,6.46,6.78,493457.0
2015-01-07,6.9,7.14,6.59,6.62,264861.0
2015-01-08,6.78,6.81,6.53,6.59,254199.0
2015-01-09,6.63,6.71,6.43,6.69,147068.0
2015-01-12,6.62,6.75,5.91,6.03,643386.0
2015-01-13,5.87,6.32,5.87,6.13,496445.0
2015-01-14,6.02,6.49,6.01,6.37,478713.0
2015-01-15,6.35,6.41,6.16,6.32,514183.0
2015-01-16,6.28,7.02,6.26,6.8,481822.0
2015-01-19,6.75,6.84,6.0,6.68,137045.0
2015-01-20,6.87,6.87,6.26,6.31,384622.0
2015-01-21,6.35,6.45,6.005,6.4,881881.0
2015-01-22,6.51,6.66,6.38,6.46,581731.0
2015-01-23,6.46,6.84,6.43,6.59,367254.0
2015-01-26,6.55,6.9,6.53,6.78,483163.0
2015-01-27,6.72,7.28,6.72,7.01,906455.0
2015-01-28,6.95,6.95,6.54,6.57,430486.0
2015-01-29,6.61,6.8,6.3,6.4,440538.0
2015-01-30,6.45,7.25,6.26,7.14,410198.0
2015-02-02,7.55,7.64,7.15,7.6,266438.0
2015-02-03,7.62,8.51,7.62,8.5,582694.0
2015-02-04,8.06,8.37,7.95,8.13,582837.0
2015-02-05,8.13,8.54,8.12,8.17,395492.0
2015-02-06,8.21,8.54,8.18,8.22,367147.0
2015-02-09,8.3,8.51,8.24,8.38,347587.0
2015-02-10,8.38,8.38,7.82,8.27,496602.0
2015-02-11,8.16,8.36,7.94,8.34,1176677.0
2015-02-12,8.49,8.7,8.41,8.54,241234.0
2015-02-13,8.68,8.79,8.39,8.76,301878.0
2015-02-17,8.75,8.98,8.56,8.95,646286.0
2015-02-18,8.82,8.88,8.5,8.65,255084.0
2015-02-19,8.44,8.55,8.15,8.49,334162.0
2015-02-20,8.38,8.6,8.29,8.36,384304.0
2015-02-23,8.23,8.37,8.13,8.23,193908.0
2015-02-24,8.26,8.36,7.96,8.07,368274.0
2015-02-25,8.05,8.6,8.05,8.54,267851.0
2015-02-26,8.47,8.51,8.23,8.3,158362.0
2015-02-27,8.35,8.38,8.12,8.19,259724.0
2015-03-02,8.22,8.51,8.08,8.26,307899.0
2015-03-03,8.25,8.58,8.2,8.49,217591.0
2015-03-04,8.46,8.61,8.32,8.39,193311.0
2015-03-05,8.42,8.54,8.25,8.48,129816.0
2015-03-06,7.94,8.4,7.91,8.3,164895.0
2015-03-09,8.35,8.5,7.58,7.74,329779.0
2015-03-10,7.55,7.85,7.0,7.76,729153.0
2015-03-11,7.67,7.83,7.33,7.43,823172.0
2015-03-12,7.59,7.59,7.14,7.25,187842.0
2015-03-13,7.1,7.16,6.97,7.1,337779.0
2015-03-16,6.95,7.19,6.85,7.17,254509.0
2015-03-17,7.05,7.38,7.01,7.29,96765.0
2015-03-18,7.2,7.73,7.1,7.59,168669.0
2015-03-19,7.54,7.54,7.16,7.18,312600.0
2015-03-20,7.26,7.42,7.11,7.15,255517.0
2015-03-23,7.12,7.44,7.02,7.04,362522.0
2015-03-24,7.09,7.11,6.75,6.96,557271.0
2015-03-25,7.02,7.67,6.99,7.34,636995.0
2015-03-26,7.43,7.65,7.37,7.53,352207.0
2015-03-27,7.44,7.53,7.25,7.41,167317.0
2015-03-30,7.41,7.54,7.16,7.28,150321.0
2015-03-31,7.27,7.76,7.24,7.62,350576.0
2015-04-01,7.58,7.71,7.38,7.51,209193.0
2015-04-02,7.45,7.73,7.43,7.64,175743.0
2015-04-06,7.67,8.1,7.59,7.99,160359.0
2015-04-07,8.04,8.48,8.03,8.2,499039.0
2015-04-08,8.1,8.24,7.87,8.01,1374299.0
2015-04-09,8.06,8.15,8.05,8.07,480683.0
2015-04-10,8.05,8.48,8.0,8.29,336526.0
2015-04-13,8.35,8.48,8.26,8.4,245018.0
2015-04-14,8.3,8.43,8.1,8.38,395668.0
2015-04-15,8.4,8.76,8.39,8.63,1573126.0
2015-04-16,8.5,8.74,8.475,8.56,609990.0
2015-04-17,8.55,8.67,8.31,8.64,412341.0
2015-04-20,8.63,8.76,8.57,8.59,331587.0
2015-04-21,8.54,8.66,8.18,8.37,259728.0
2015-04-22,8.33,8.51,8.17,8.22,229024.0
2015-04-23,8.27,8.58,8.21,8.5,260747.0
2015-04-24,8.52,8.68,8.25,8.39,327159.0
2015-04-27,8.39,8.5,8.2,8.22,194125.0
2015-04-28,8.23,8.23,8.09,8.17,771872.0
2015-04-29,8.17,8.69,7.98,8.65,892617.0
2015-04-30,8.82,9.0,8.7,8.94,1470313.0
2015-05-01,8.9,9.27,8.9,9.24,477076.0
2015-05-04,9.2,9.42,9.18,9.26,268525.0
2015-05-05,9.36,9.54,8.92,8.99,215072.0
2015-05-06,8.66,8.75,8.1,8.2,563800.0
2015-05-07,8.26,8.27,8.11,8.2,891062.0
2015-05-08,8.3,8.41,8.05,8.26,605064.0
2015-05-11,8.36,8.36,8.195,8.23,213390.0
2015-05-12,8.28,8.49,8.17,8.29,347722.0
2015-05-13,8.3,8.31,8.19,8.28,235809.0
2015-05-14,8.3,8.37,8.13,8.24,541950.0
2015-05-15,8.15,8.25,8.1,8.23,168528.0
2015-05-19,8.2,8.23,7.89,7.93,933277.0
2015-05-20,8.03,8.1,7.93,8.03,307321.0
2015-05-21,8.19,8.3,8.15,8.17,98041.0
2015-05-22,8.06,8.12,7.88,8.03,198379.0
2015-05-25,8.14,8.14,7.995,8.02,17663.0
2015-05-26,7.98,8.0,7.8,7.86,184284.0
2015-05-27,7.81,7.9,7.67,7.71,440601.0
2015-05-28,7.7,7.71,7.49,7.6,600620.0
2015-05-29,7.59,7.73,7.55,7.7,259326.0
2015-06-01,7.71,7.79,7.5,7.65,424741.0
2015-06-02,7.65,8.005,7.65,7.86,284108.0
2015-06-03,7.83,7.89,7.63,7.74,320832.0
2015-06-04,7.72,7.72,7.46,7.56,163908.0
2015-06-05,7.52,7.64,7.34,7.61,644631.0
2015-06-08,7.62,7.63,7.26,7.4,180788.0
2015-06-09,7.49,7.65,7.37,7.44,115538.0
2015-06-10,7.58,7.79,7.53,7.72,292914.0
2015-06-11,7.68,7.78,7.63,7.7,222837.0
2015-06-12,7.67,7.7,7.58,7.61,103058.0
2015-06-15,7.55,7.55,7.45,7.5,109142.0
2015-06-16,7.47,7.6,7.41,7.54,151248.0
2015-06-17,7.6,7.68,7.245,7.26,273365.0
2015-06-18,7.34,7.35,7.1,7.29,376518.0
2015-06-19,7.24,7.26,6.92,6.93,451557.0
2015-06-22,7.0,7.085,6.93,7.03,270380.0
2015-06-23,7.0,7.09,6.96,6.97,253181.0
2015-06-24,6.92,7.08,6.76,6.91,476109.0
2015-06-25,6.91,6.95,6.8,6.81,156349.0
2015-06-26,6.75,6.84,6.64,6.8,225106.0
2015-06-29,6.77,6.77,6.62,6.7,104816.0
2015-06-30,6.76,6.83,6.6,6.69,261873.0
2015-07-02,6.65,6.77,6.6,6.7,140268.0
2015-07-03,6.65,6.89,6.57,6.72,37535.0
2015-07-06,6.63,6.73,6.31,6.31,169964.0
2015-07-07,6.3,6.43,5.98,6.41,873520.0
2015-07-08,6.43,6.44,6.12,6.19,141216.0
2015-07-09,6.4,6.46,6.15,6.18,223206.0
2015-07-10,6.535,6.535,5.91,6.03,274882.0
2015-07-13,6.07,6.17,6.0,6.05,172896.0
2015-07-14,6.09,6.64,6.09,6.47,356971.0
2015-07-15,6.5,6.54,6.165,6.22,324106.0
2015-07-16,6.3,6.36,6.17,6.3,174083.0
2015-07-17,6.25,6.39,6.07,6.16,250638.0
2015-07-20,6.12,6.12,5.75,5.86,151594.0
2015-07-21,5.8,6.04,5.1,5.92,218437.0
2015-07-22,5.92,6.03,5.59,5.81,171774.0
2015-07-23,5.82,5.92,5.55,5.67,458413.0
2015-07-24,5.7,5.7,5.32,5.39,254952.0
2015-07-27,5.32,5.43,4.94,4.98,293748.0
2015-07-28,5.02,5.25,4.98,5.06,354493.0
2015-07-29,5.03,5.3,5.03,5.23,302965.0
2015-07-30,5.2,5.33,5.12,5.26,298333.0
2015-07-31,5.27,8.5,5.12,5.27,242452.0
2015-08-04,5.03,5.27,4.82,4.99,420178.0
2015-08-05,5.19,5.46,5.0,5.02,249839.0
2015-08-06,4.97,5.16,4.74,5.03,599849.0
2015-08-07,5.06,5.08,4.71,4.71,457164.0
2015-08-10,4.97,5.25,4.68,5.19,454872.0
2015-08-11,5.03,5.32,5.0,5.26,424494.0
2015-08-12,5.25,5.4,5.17,5.34,1874362.0
2015-08-13,5.45,5.45,5.2,5.25,278996.0
2015-08-14,5.21,5.46,5.1,5.26,430756.0
2015-08-17,5.3,5.305,5.09,5.13,323335.0
2015-08-18,5.19,5.32,5.04,5.23,238513.0
2015-08-19,5.15,5.25,4.74,4.77,391714.0
2015-08-20,4.65,4.65,4.3,4.48,734149.0
2015-08-21,4.4,4.6,4.35,4.35,562776.0
2015-08-24,4.05,4.52,4.02,4.11,584202.0
2015-08-25,4.47,4.5,4.22,4.34,569457.0
2015-08-26,4.41,4.76,4.34,4.69,458441.0
2015-08-27,4.95,5.25,4.77,5.01,480824.0
2015-08-28,5.07,5.62,5.04,5.56,1178527.0
2015-08-31,5.5,5.92,5.25,5.69,642361.0
2015-09-01,5.48,5.7,5.4,5.58,870488.0
2015-09-02,5.6,5.8,5.32,5.63,570355.0
2015-09-03,5.72,5.82,5.37,5.47,232947.0
2015-09-04,5.31,5.6,5.31,5.45,134313.0
2015-09-08,5.49,5.57,5.31,5.42,272795.0
2015-09-09,5.4,5.53,4.9,5.02,660834.0
2015-09-10,5.01,5.29,5.0,5.13,295027.0
2015-09-11,5.08,5.08,4.8,4.83,301609.0
2015-09-14,4.96,4.96,4.56,4.67,405839.0
2015-09-15,4.73,4.96,4.58,4.69,299960.0
2015-09-16,4.72,5.16,4.72,5.0,694364.0
2015-09-17,5.04,5.47,5.0,5.35,604247.0
2015-09-18,5.16,5.32,5.12,5.29,236572.0
2015-09-21,5.51,5.57,5.24,5.49,329943.0
2015-09-22,5.28,5.53,5.23,5.42,728054.0
2015-09-23,5.45,5.5,5.05,5.06,614860.0
2015-09-24,5.07,5.13,4.97,5.05,372328.0
2015-09-25,5.09,5.36,5.085,5.22,377070.0
2015-09-28,5.17,5.17,4.83,4.86,324895.0
2015-09-29,4.94,5.05,4.86,4.9,386470.0
2015-09-30,5.01,5.16,4.88,5.05,576075.0
2015-10-01,5.13,5.38,4.76,4.88,577294.0
2015-10-02,4.85,5.05,4.76,4.99,618703.0
2015-10-05,5.08,5.33,5.05,5.29,559469.0
2015-10-06,5.37,5.63,5.37,5.56,1529058.0
2015-10-07,5.7,6.14,5.7,6.0,2449312.0
2015-10-08,6.0,6.34,5.94,6.22,1206028.0
2015-10-09,6.24,6.35,6.06,6.19,1668970.0
2015-10-13,6.01,6.34,5.84,5.95,644081.0
2015-10-14,6.04,6.24,5.77,5.79,819359.0
2015-10-15,5.67,5.79,5.43,5.74,378922.0
2015-10-16,5.87,5.87,5.52,5.53,426327.0
2015-10-19,5.43,5.43,5.05,5.14,331152.0
2015-10-20,5.18,5.36,5.01,5.15,924109.0
2015-10-21,5.1,5.11,4.95,4.97,489122.0
2015-10-22,5.09,5.12,4.99,5.07,348416.0
2015-10-23,4.97,5.2,4.87,5.05,521810.0
2015-10-26,4.97,5.11,4.71,4.75,732849.0
2015-10-27,4.63,4.65,4.49,4.52,346087.0
2015-10-28,4.52,4.84,4.5,4.68,215106.0
2015-10-29,4.61,4.92,4.61,4.66,239166.0
2015-10-30,4.75,4.75,4.48,4.62,180049.0
2015-11-02,4.44,4.75,4.44,4.68,196336.0
2015-11-03,4.84,5.45,4.8,5.26,1039268.0
2015-11-04,5.48,5.53,4.99,5.1,562795.0
2015-11-05,5.18,5.18,4.86,4.96,279194.0
2015-11-06,4.97,5.0,4.83,4.91,199127.0
2015-11-09,4.95,5.0,4.73,4.76,125469.0
2015-11-10,4.65,4.81,4.49,4.52,381880.0
2015-11-11,4.49,4.49,4.1,4.25,711006.0
2015-11-12,4.16,4.3,4.05,4.09,519976.0
2015-11-13,4.06,4.28,4.04,4.19,532233.0
2015-11-16,4.19,4.51,4.16,4.5,306300.0
2015-11-17,4.5,4.57,4.25,4.39,474879.0
2015-11-18,4.3,4.53,4.21,4.37,366728.0
2015-11-19,4.23,4.44,4.135,4.14,609440.0
2015-11-20,4.14,4.14,3.91,3.96,579600.0
2015-11-23,3.92,4.28,3.92,4.04,478066.0
2015-11-24,4.2,4.25,4.15,4.18,1155081.0
2015-11-25,4.15,4.53,4.12,4.34,1221466.0
2015-11-26,4.28,4.34,4.15,4.22,156867.0
2015-11-27,4.17,4.3,4.14,4.23,275488.0
2015-11-30,4.3,4.35,4.05,4.07,336472.0
2015-12-01,4.08,4.21,4.04,4.13,411404.0
2015-12-02,4.1,4.17,3.83,3.9,455072.0
2015-12-03,3.91,4.1,3.84,3.99,817443.0
2015-12-04,3.95,4.06,3.75,3.93,713077.0
2015-12-07,3.81,3.81,3.34,3.41,698732.0
2015-12-08,3.37,3.71,3.28,3.68,906333.0
2015-12-09,3.89,4.0,3.67,3.75,666294.0
2015-12-10,3.66,3.96,3.61,3.89,649924.0
2015-12-11,3.81,3.82,3.54,3.63,504203.0
2015-12-14,3.62,3.62,3.34,3.37,607421.0
2015-12-15,3.39,3.55,3.39,3.44,1242084.0
2015-12-16,3.28,3.53,3.28,3.46,525694.0
2015-12-17,3.4,3.51,3.39,3.45,210244.0
2015-12-18,3.44,3.69,3.44,3.58,499492.0
2015-12-21,3.62,3.86,3.52,3.81,194229.0
2015-12-22,3.85,3.9,3.73,3.8,349139.0
2015-12-23,3.85,4.31,3.8,4.26,510617.0
2015-12-24,4.1,4.37,4.04,4.1,110765.0
2015-12-29,4.11,4.38,4.04,4.17,147221.0
2015-12-30,4.03,4.13,3.9,3.99,196637.0
2015-12-31,3.89,4.14,3.89,4.07,215993.0
2016-01-04,4.12,4.18,3.92,3.96,436588.0
2016-01-05,3.96,4.07,3.87,4.05,309256.0
2016-01-06,3.93,3.93,3.68,3.69,420409.0
2016-01-07,3.58,3.61,3.39,3.43,559688.0
2016-01-08,3.4,3.55,3.34,3.45,487129.0
2016-01-11,3.49,3.51,3.23,3.26,438888.0
2016-01-12,3.3,3.35,2.96,3.06,1107652.0
2016-01-13,3.23,3.23,2.96,2.97,566025.0
2016-01-14,3.05,3.19,2.93,3.11,779914.0
2016-01-15,2.96,3.01,2.88,2.94,618488.0
2016-01-18,3.1,3.1,2.89,2.9,58833.0
2016-01-19,3.03,3.05,2.81,2.92,951734.0
2016-01-20,2.84,3.39,2.72,3.32,829892.0
2016-01-21,3.26,3.63,3.205,3.48,667755.0
2016-01-22,3.88,3.96,3.6,3.89,1022323.0
2016-01-25,3.86,3.93,3.62,3.65,521229.0
2016-01-26,3.75,3.95,3.67,3.94,298357.0
2016-01-27,3.84,4.36,3.84,4.12,590883.0
2016-01-28,4.26,4.43,4.2,4.3,1120620.0
2016-01-29,4.34,4.53,4.11,4.5,605934.0
2016-02-01,4.18,4.4,4.16,4.24,251191.0
2016-02-02,4.16,4.16,3.93,4.06,399460.0
2016-02-03,4.11,4.355,3.89,4.35,613765.0
2016-02-04,4.47,4.61,4.33,4.49,861554.0
2016-02-05,4.5,4.57,4.34,4.48,238984.0
2016-02-08,4.27,4.62,4.27,4.3,247905.0
2016-02-09,4.18,4.24,3.9,4.02,444785.0
2016-02-10,3.98,4.16,3.78,3.9,366785.0
2016-02-11,3.91,4.01,3.75,4.0,235724.0
2016-02-12,4.2,4.26,3.92,4.07,259409.0
2016-02-16,4.15,4.22,3.79,3.93,167226.0
2016-02-17,4.0,4.24,3.94,4.2,357023.0
2016-02-18,4.4,4.4,4.03,4.22,295214.0
2016-02-19,4.17,4.22,3.99,4.12,205540.0
2016-02-22,4.25,4.36,4.16,4.22,288720.0
2016-02-23,4.24,4.29,3.95,4.0,235096.0
2016-02-24,3.95,4.3,3.89,4.23,164503.0
2016-02-25,4.3,4.34,4.02,4.22,216274.0
2016-02-26,4.33,4.38,4.2,4.31,198062.0
2016-02-29,4.31,4.48,4.28,4.42,172182.0
2016-03-01,4.43,4.88,4.35,4.69,565586.0
2016-03-02,4.63,4.84,4.61,4.73,426452.0
2016-03-03,4.65,4.96,4.65,4.84,514009.0
2016-03-04,4.91,5.24,4.89,5.21,1225035.0
2016-03-07,5.27,5.5,5.01,5.06,437727.0
2016-03-08,5.05,5.15,4.76,4.82,421469.0
2016-03-09,4.77,4.99,4.53,4.82,742447.0
2016-03-10,4.79,5.06,4.68,4.87,404480.0
2016-03-11,5.0,5.06,4.81,4.91,408441.0
2016-03-14,4.85,4.85,4.52,4.56,607818.0
2016-03-15,4.5,4.55,4.33,4.48,316263.0
2016-03-16,4.57,4.65,4.525,4.53,447959.0
2016-03-17,4.75,4.93,4.63,4.86,641051.0
2016-03-18,5.13,5.13,4.71,4.75,503624.0
2016-03-21,4.62,4.96,4.62,4.96,147380.0
2016-03-22,4.79,5.07,4.79,4.93,304812.0
2016-03-23,4.75,4.89,4.55,4.71,421805.0
2016-03-24,4.7,5.02,4.5,4.91,353378.0
2016-03-28,4.9,4.9,4.64,4.87,226203.0
2016-03-29,4.72,5.08,4.66,4.97,264637.0
2016-03-30,5.08,5.225,5.03,5.16,292374.0
2016-03-31,5.15,5.18,4.77,4.9,493776.0
2016-04-01,4.76,4.92,4.7,4.79,209970.0
2016-04-04,4.9,4.92,4.52,4.54,254234.0
2016-04-05,4.56,4.56,4.45,4.49,252472.0
2016-04-06,4.58,4.675,4.56,4.64,429680.0
2016-04-07,4.67,4.67,4.48,4.51,224778.0
2016-04-08,4.71,4.82,4.64,4.81,305691.0
2016-04-11,4.9,5.0,4.76,4.81,167498.0
2016-04-12,4.87,5.42,4.83,5.26,538446.0
2016-04-13,5.21,5.36,5.15,5.25,351728.0
2016-04-14,5.29,5.29,4.86,4.98,332727.0
2016-04-15,4.83,4.94,4.57,4.66,559643.0
2016-04-18,4.5,4.83,4.5,4.77,226966.0
2016-04-19,4.74,5.03,4.72,4.92,432652.0
2016-04-20,4.82,5.36,4.7,5.12,524820.0
2016-04-21,5.08,5.42,5.07,5.35,393858.0
2016-04-22,5.37,5.78,5.33,5.67,673465.0
2016-04-25,5.67,5.85,5.47,5.64,342248.0
2016-04-26,5.74,5.84,5.64,5.82,354265.0
2016-04-27,5.9,5.97,5.75,5.9,443276.0
2016-04-28,5.91,6.07,5.77,5.95,632577.0
2016-04-29,6.06,6.12,5.77,5.94,444090.0
2016-05-02,5.92,5.93,5.64,5.71,621039.0
2016-05-03,5.57,5.62,5.4,5.53,514375.0
2016-05-04,5.55,5.74,5.33,5.6,292958.0
2016-05-05,5.95,5.98,5.56,5.72,359574.0
2016-05-06,5.66,5.95,5.51,5.75,478579.0
2016-05-09,5.75,5.76,5.58,5.69,211075.0
2016-05-10,5.75,5.81,5.51,5.75,213648.0
2016-05-11,5.5,6.04,5.5,5.97,855858.0
2016-05-12,6.11,6.7,6.11,6.29,1218682.0
2016-05-13,6.27,6.54,6.26,6.41,1082059.0
2016-05-16,6.82,6.82,6.61,6.69,619007.0
2016-05-17,6.79,6.8,6.47,6.57,1380391.0
2016-05-18,6.61,6.85,6.36,6.46,782302.0
2016-05-19,6.35,6.61,6.25,6.5,584494.0
2016-05-20,6.52,6.73,6.43,6.65,248196.0
2016-05-24,6.69,6.7,6.47,6.56,605180.0
2016-05-25,6.62,6.96,6.62,6.92,411390.0
2016-05-26,6.97,7.13,6.7,6.85,593782.0
2016-05-27,6.79,6.84,6.72,6.75,256100.0
2016-05-30,6.63,6.76,6.56,6.69,264769.0
2016-05-31,6.71,6.96,6.6,6.69,726699.0
2016-06-01,6.52,6.74,6.47,6.66,380989.0
2016-06-02,6.52,6.71,6.46,6.61,597533.0
2016-06-03,6.69,6.78,6.51,6.57,860407.0
2016-06-06,6.68,6.82,6.63,6.81,789267.0
2016-06-07,6.83,7.12,6.83,6.97,508178.0
2016-06-08,7.15,7.18,6.71,6.73,736646.0
2016-06-09,6.65,6.86,6.53,6.68,498609.0
2016-06-10,6.55,6.63,6.28,6.4,569868.0
2016-06-13,6.34,6.43,6.08,6.17,451223.0
2016-06-14,6.1,6.39,6.08,6.15,898411.0
2016-06-15,6.22,6.27,6.08,6.12,798183.0
2016-06-16,6.01,6.15,5.87,6.13,824056.0
2016-06-17,6.2,6.33,6.07,6.12,471273.0
2016-06-20,6.22,6.6,6.17,6.49,456000.0
2016-06-21,6.41,6.7,6.38,6.61,409581.0
2016-06-22,6.64,6.64,6.25,6.28,278747.0
2016-06-23,6.43,6.43,6.21,6.32,222030.0
2016-06-24,5.78,6.15,5.78,6.0,389884.0
2016-06-27,5.95,6.04,5.74,5.81,197357.0
2016-06-28,5.83,6.03,5.83,5.97,302303.0
2016-06-29,6.0,6.3,6.0,6.25,536034.0
2016-06-30,6.2,6.28,6.06,6.25,294210.0
2016-07-04,6.28,6.53,6.27,6.36,128068.0
2016-07-05,6.2,6.29,6.07,6.14,229043.0
2016-07-06,6.08,6.55,6.04,6.53,576942.0
2016-07-07,6.72,6.83,6.33,6.35,978921.0
2016-07-08,6.45,6.57,6.4,6.54,225634.0
2016-07-11,6.63,6.67,6.32,6.37,166508.0
2016-07-12,6.58,6.6,6.38,6.55,139265.0
2016-07-13,6.51,6.6,6.27,6.43,543520.0
2016-07-14,6.49,6.74,6.44,6.69,295457.0
2016-07-15,6.76,7.1,6.65,6.88,508022.0
2016-07-18,6.79,6.97,6.71,6.95,331399.0
2016-07-19,6.91,6.92,6.63,6.65,516268.0
2016-07-20,6.6,6.7,6.5,6.57,567106.0
2016-07-21,6.56,6.74,6.56,6.6,357728.0
2016-07-22,6.61,6.71,6.45,6.58,487013.0
2016-07-25,6.5,6.5,5.84,5.96,903285.0
2016-07-26,5.8,5.94,5.66,5.92,1173506.0
2016-07-27,5.93,6.22,5.87,6.01,899347.0
2016-07-28,6.0,6.21,5.97,6.13,575030.0
2016-07-29,6.06,6.35,6.03,6.33,260590.0
2016-08-02,6.19,6.3,5.8,6.07,826081.0
2016-08-03,6.03,6.28,6.03,6.25,501925.0
2016-08-04,6.19,6.42,6.19,6.25,263570.0
2016-08-05,6.17,6.44,6.1,6.4,336618.0
2016-08-08,6.5,6.58,6.4,6.42,329919.0
2016-08-09,6.51,6.56,6.27,6.35,210531.0
2016-08-10,6.65,6.99,6.55,6.67,1406239.0
2016-08-11,6.62,6.96,6.62,6.87,558594.0
2016-08-12,6.84,6.95,6.67,6.84,370925.0
2016-08-15,6.91,7.12,6.9,6.95,336773.0
2016-08-16,6.95,7.09,6.88,7.0,340178.0
2016-08-17,6.97,7.0,6.79,6.91,383346.0
2016-08-18,6.98,7.29,6.96,7.16,516592.0
2016-08-19,7.19,7.27,7.05,7.2,518989.0
2016-08-22,7.07,7.26,7.07,7.21,634195.0
2016-08-23,7.2,7.36,7.16,7.33,464983.0
2016-08-24,7.34,7.35,7.16,7.18,605143.0
2016-08-25,7.09,7.25,7.0,7.21,187145.0
2016-08-26,7.2,7.4,7.16,7.32,282713.0
2016-08-29,7.23,7.4,7.16,7.31,373841.0
2016-08-30,7.33,7.41,7.2,7.21,233651.0
2016-08-31,7.18,7.275,7.01,7.22,329421.0
2016-09-01,7.17,7.41,7.12,7.28,472721.0
2016-09-02,7.4,7.45,7.25,7.25,571227.0
2016-09-06,7.28,7.3,7.15,7.2,325701.0
2016-09-07,7.23,7.29,7.11,7.24,453868.0
2016-09-08,7.32,7.64,7.25,7.57,548495.0
2016-09-09,7.45,7.48,7.17,7.27,540897.0
2016-09-12,7.14,7.27,7.01,7.13,270675.0
2016-09-13,7.03,7.08,6.66,6.67,884852.0
2016-09-14,6.62,6.75,6.53,6.57,570787.0
2016-09-15,6.63,6.67,6.49,6.52,689743.0
2016-09-16,6.46,6.77,6.42,6.67,1334899.0
2016-09-19,6.7,6.75,6.4,6.46,757479.0
2016-09-20,6.44,6.72,6.44,6.61,598526.0
2016-09-21,6.72,6.75,6.54,6.64,625239.0
2016-09-22,6.79,6.88,6.63,6.64,1037941.0
2016-09-23,6.62,6.66,6.23,6.33,1279875.0
2016-09-26,6.4,6.52,6.38,6.42,575335.0
2016-09-27,6.35,6.38,6.23,6.23,428483.0
2016-09-28,6.31,6.73,6.17,6.71,602144.0
2016-09-29,6.72,7.0,6.59,6.8,892859.0
2016-09-30,6.81,6.97,6.68,6.76,394926.0
2016-10-03,6.8,6.8,6.55,6.72,417514.0
2016-10-04,6.76,6.77,6.56,6.64,223588.0
2016-10-05,6.78,7.07,6.78,6.97,516249.0
2016-10-06,7.05,7.42,7.05,7.23,869997.0
2016-10-07,7.24,7.4,7.03,7.13,667632.0
2016-10-11,7.25,7.46,6.99,7.1,722102.0
2016-10-12,7.07,7.59,7.07,7.48,2896788.0
2016-10-13,7.5,7.58,7.27,7.55,1561186.0
2016-10-14,7.6,7.8,7.55,7.71,683707.0
2016-10-17,7.7,7.72,7.57,7.63,388166.0
2016-10-18,7.75,7.76,7.53,7.54,685944.0
2016-10-19,7.6,7.62,7.43,7.45,788379.0
2016-10-20,7.38,7.625,7.38,7.48,575427.0
2016-10-21,7.42,7.69,7.42,7.61,627470.0
2016-10-24,7.5,7.6,7.37,7.41,460046.0
2016-10-25,7.41,7.41,6.97,7.03,815846.0
2016-10-26,6.95,7.18,6.89,7.0,649931.0
2016-10-27,7.03,7.21,7.03,7.08,488923.0
2016-10-28,7.06,7.09,6.83,6.84,429419.0
2016-10-31,6.8,6.97,6.63,6.82,824514.0
2016-11-01,6.92,7.13,6.78,6.82,1060562.0
2016-11-02,6.68,6.85,6.47,6.5,520148.0
2016-11-03,6.52,6.58,6.32,6.41,1924345.0
2016-11-04,6.34,6.63,6.28,6.51,1007100.0
2016-11-07,6.62,6.8,6.55,6.7,550230.0
2016-11-08,6.63,6.76,6.52,6.52,506233.0
2016-11-09,6.5,6.92,6.47,6.89,366894.0
2016-11-10,6.89,6.89,6.72,6.82,484349.0
2016-11-11,6.59,6.87,6.5,6.6,538258.0
2016-11-14,6.6,6.83,6.56,6.76,665555.0
2016-11-15,6.86,7.07,6.84,7.05,701534.0
2016-11-16,6.98,7.17,6.95,7.03,604091.0
2016-11-17,7.08,7.08,6.79,6.79,859320.0
2016-11-18,6.82,6.94,6.8,6.81,369125.0
2016-11-21,7.05,7.24,7.02,7.09,433950.0
2016-11-22,7.08,7.14,6.9,7.09,791960.0
2016-11-23,7.03,7.15,7.01,7.09,465801.0
2016-11-24,7.12,7.12,7.03,7.03,103085.0
2016-11-25,7.01,7.01,6.76,6.8,410459.0
2016-11-28,6.9,6.9,6.59,6.62,690750.0
2016-11-29,6.56,6.63,6.34,6.38,759405.0
2016-11-30,6.92,7.1,6.79,6.98,1152304.0
2016-12-01,7.1,7.42,6.97,7.01,802103.0
2016-12-02,7.05,7.06,6.955,6.99,367920.0
2016-12-05,7.18,7.61,7.05,7.31,1144451.0
2016-12-06,7.22,7.34,7.11,7.19,664742.0
2016-12-07,7.14,7.38,7.09,7.15,722886.0
2016-12-08,7.21,7.23,7.08,7.13,419393.0
2016-12-09,7.19,7.21,7.08,7.12,508695.0
2016-12-12,7.4,7.41,7.05,7.05,525134.0
2016-12-13,7.1,7.21,6.93,7.09,983768.0
2016-12-14,7.02,7.13,6.74,6.77,811208.0
2016-12-15,6.73,6.94,6.7,6.78,829444.0
2016-12-16,6.83,6.93,6.6,6.67,786077.0
2016-12-19,6.66,6.72,6.54,6.55,829814.0
2016-12-20,6.56,6.66,6.51,6.52,948800.0
2016-12-21,6.55,7.0,6.55,6.87,640295.0
2016-12-22,6.88,6.99,6.83,6.97,494008.0
2016-12-23,6.95,6.97,6.84,6.85,403781.0
2016-12-28,6.88,6.93,6.85,6.86,370207.0
2016-12-29,6.85,6.94,6.85,6.9,206356.0
2016-12-30,6.91,7.04,6.9,6.94,229123.0
2017-01-03,7.06,7.1,6.83,6.86,744595.0
2017-01-04,6.88,7.04,6.87,7.02,693274.0
2017-01-05,7.05,7.15,6.87,6.9,378054.0
2017-01-06,6.93,6.93,6.84,6.87,422234.0
2017-01-09,6.81,6.835,6.69,6.73,523805.0
2017-01-10,6.75,6.78,6.59,6.61,428764.0
2017-01-11,6.67,6.67,6.58,6.63,571621.0
2017-01-12,6.71,6.81,6.54,6.79,565074.0
2017-01-13,6.77,6.795,6.65,6.67,394911.0
2017-01-16,6.67,6.67,6.525,6.63,149078.0
2017-01-17,6.82,6.94,6.68,6.71,613450.0
2017-01-18,6.69,6.81,6.6,6.73,543711.0
2017-01-19,6.76,6.79,6.63,6.69,490413.0
2017-01-20,6.8,6.97,6.75,6.78,286208.0
2017-01-23,6.78,6.78,6.46,6.54,469045.0
2017-01-24,6.6,6.82,6.56,6.77,552556.0
2017-01-25,6.74,6.845,6.71,6.84,325249.0
2017-01-26,6.9,6.93,6.8,6.81,330383.0
2017-01-27,6.77,6.84,6.61,6.64,223311.0
2017-01-30,6.59,6.64,6.3,6.51,407791.0
2017-01-31,6.51,6.565,6.44,6.51,544398.0
2017-02-01,6.56,6.665,6.52,6.61,346318.0
2017-02-02,6.67,6.83,6.65,6.75,803446.0
2017-02-03,6.77,6.77,6.54,6.65,423388.0
2017-02-06,6.63,6.63,6.13,6.29,939348.0
2017-02-07,6.25,6.25,6.09,6.09,228965.0
2017-02-08,6.04,6.2,5.82,6.14,880502.0
2017-02-09,6.25,6.5,6.24,6.48,568327.0
2017-02-10,6.56,6.635,6.46,6.54,350618.0
2017-02-13,6.55,6.56,6.4,6.5,156365.0
2017-02-14,6.54,6.56,6.455,6.51,329787.0
2017-02-15,6.48,6.685,6.46,6.66,585409.0
2017-02-16,6.68,6.71,6.56,6.71,242438.0
2017-02-17,6.68,6.68,6.5,6.51,259781.0
2017-02-21,6.52,6.54,6.46,6.52,429681.0
2017-02-22,6.47,6.49,6.2,6.21,346481.0
2017-02-23,6.36,6.4,6.25,6.35,359841.0
2017-02-24,6.29,6.3,5.96,5.99,305019.0
2017-02-27,6.0,6.02,5.87,5.91,525360.0
2017-02-28,5.85,6.0,5.83,5.87,693160.0
2017-03-01,5.95,5.99,5.87,5.95,647554.0
2017-03-02,5.86,5.92,5.69,5.71,350629.0
2017-03-03,5.71,5.88,5.64,5.64,319608.0
2017-03-06,5.62,5.82,5.5,5.78,328018.0
2017-03-07,5.77,5.81,5.64,5.68,281845.0
2017-03-08,5.72,6.12,5.35,5.42,1356237.0
2017-03-09,5.46,5.84,5.36,5.79,622970.0
2017-03-10,5.8,6.0,5.76,5.92,603178.0
2017-03-13,5.98,6.0,5.85,5.98,220062.0
2017-03-14,5.88,5.88,5.44,5.53,816910.0
2017-03-15,5.6,5.94,5.53,5.87,563452.0
2017-03-16,5.87,5.87,5.7,5.71,206782.0
2017-03-17,5.71,5.78,5.62,5.62,243970.0
2017-03-20,5.62,5.63,5.52,5.58,348866.0
2017-03-21,5.6,5.65,5.48,5.53,325850.0
2017-03-22,5.49,5.52,5.33,5.41,512964.0
2017-03-23,5.43,5.75,5.38,5.73,488753.0
2017-03-24,5.74,5.77,5.66,5.72,310447.0
2017-03-27,5.68,6.05,5.66,6.01,650774.0
2017-03-28,6.0,6.24,6.0,6.19,291272.0
2017-03-29,6.17,6.39,6.16,6.35,277198.0
2017-03-30,6.34,6.34,6.085,6.12,425141.0
2017-03-31,6.08,6.19,6.075,6.15,351101.0
2017-04-03,6.2,6.2,6.1,6.18,613267.0
2017-04-04,6.2,6.4,6.17,6.4,452671.0
2017-04-05,6.42,6.54,6.315,6.33,645001.0
2017-04-06,6.44,6.56,6.4,6.56,413617.0
2017-04-07,6.56,6.56,6.4,6.48,285437.0
2017-04-10,6.51,6.65,6.5,6.61,293464.0
2017-04-11,6.58,6.69,6.51,6.66,392217.0
2017-04-12,6.67,6.86,6.64,6.66,1158992.0
2017-04-13,6.68,6.72,6.5,6.54,779338.0
2017-04-17,6.52,6.88,6.45,6.84,455995.0
2017-04-18,6.83,6.965,6.82,6.95,1818899.0
2017-04-19,6.93,7.1,6.795,6.82,1423368.0
2017-04-20,6.87,6.89,6.43,6.47,527167.0
2017-04-21,6.47,6.62,6.43,6.6,393358.0
2017-04-24,6.66,6.71,6.49,6.51,545168.0
2017-04-25,6.5,6.56,6.42,6.51,515282.0
2017-04-26,6.47,6.57,6.39,6.39,376154.0
2017-04-27,6.28,6.32,6.06,6.22,420797.0
2017-04-28,6.29,6.36,6.12,6.15,242221.0
2017-05-01,6.15,6.3,6.08,6.27,655819.0
2017-05-02,6.28,6.43,6.18,6.23,1620713.0
2017-05-03,6.23,6.31,6.22,6.26,630606.0
2017-05-04,6.17,6.22,5.91,5.98,496333.0
2017-05-05,6.01,6.34,5.97,6.31,1081041.0
2017-05-08,6.32,6.47,6.15,6.22,618931.0
2017-05-09,6.27,6.27,6.13,6.15,246344.0
2017-05-10,6.21,6.655,6.21,6.55,800264.0
2017-05-11,6.78,7.45,6.78,7.42,2448405.0
2017-05-12,7.25,7.6,7.21,7.57,970247.0
2017-05-15,7.68,7.73,7.41,7.53,458144.0
2017-05-16,7.57,7.65,7.5,7.53,491907.0
2017-05-17,7.5,7.54,7.3,7.31,426138.0
2017-05-18,7.17,7.3,7.13,7.24,720926.0
2017-05-19,7.31,7.56,7.31,7.46,468748.0
2017-05-23,7.55,7.55,7.19,7.37,823311.0
2017-05-24,7.35,7.45,7.07,7.3,378226.0
2017-05-25,7.24,7.37,6.94,6.99,393261.0
2017-05-26,7.13,7.13,6.84,6.89,355454.0
2017-05-29,6.89,6.94,6.86,6.87,154018.0
2017-05-30,6.78,6.84,6.7,6.72,511210.0
2017-05-31,6.62,6.9,6.54,6.86,625741.0
2017-06-01,6.87,7.09,6.82,6.93,516977.0
2017-06-02,6.86,6.86,6.66,6.73,286160.0
2017-06-05,6.86,7.0,6.7,6.86,258540.0
2017-06-06,6.81,6.97,6.78,6.95,197568.0
2017-06-07,6.88,7.01,6.53,6.54,295057.0
2017-06-08,6.52,6.65,6.51,6.55,160382.0
2017-06-09,6.59,6.74,6.55,6.69,197725.0
2017-06-12,6.76,6.87,6.65,6.7,242997.0
2017-06-13,6.72,6.91,6.6,6.85,304664.0
2017-06-14,6.8,6.8,6.34,6.38,337776.0
2017-06-15,6.33,6.45,6.2,6.34,286118.0
2017-06-16,6.34,6.49,6.24,6.47,242884.0
2017-06-19,6.49,6.51,6.38,6.41,317226.0
2017-06-20,6.29,6.32,6.09,6.29,607983.0
2017-06-21,6.28,6.45,6.08,6.2,327793.0
2017-06-22,6.25,6.34,6.14,6.25,303115.0
2017-06-23,6.32,6.5,6.22,6.48,234952.0
2017-06-26,6.5,6.58,6.36,6.5,220007.0
2017-06-27,6.53,6.62,6.5,6.53,260474.0
2017-06-28,6.53,6.6,6.475,6.59,200056.0
2017-06-29,6.65,6.65,6.52,6.56,304637.0
2017-06-30,6.57,6.65,6.46,6.55,332405.0
2017-07-04,6.68,6.68,6.49,6.49,71463.0
2017-07-05,6.44,6.45,6.06,6.25,603503.0
2017-07-06,6.31,6.37,6.12,6.2,485686.0
2017-07-07,6.14,6.26,5.92,6.05,720757.0
2017-07-10,5.91,6.22,5.91,6.11,460880.0
2017-07-11,6.11,6.19,6.015,6.14,361974.0
2017-07-12,6.24,6.39,6.2,6.25,426414.0
2017-07-13,6.24,6.29,6.19,6.24,216543.0
2017-07-14,6.28,6.3,6.11,6.15,279735.0
2017-07-17,6.18,6.24,6.15,6.19,328845.0
2017-07-18,6.3,6.3,6.12,6.15,217044.0
2017-07-19,6.14,6.48,6.1,6.44,1139260.0
2017-07-20,6.51,6.6,6.36,6.38,535730.0
2017-07-21,6.39,6.45,6.21,6.42,311285.0
2017-07-24,6.5,6.5,6.29,6.41,314060.0
2017-07-25,6.53,6.66,6.43,6.6,592367.0
2017-07-26,6.62,6.76,6.55,6.66,562472.0
2017-07-27,6.68,6.84,6.59,6.8,399626.0
2017-07-28,6.8,6.83,6.48,6.59,554448.0
2017-07-31,6.58,6.58,6.3,6.39,421640.0
2017-08-01,6.36,6.39,6.22,6.26,290387.0
2017-08-02,6.24,6.31,6.08,6.2,260978.0
2017-08-03,6.24,6.26,6.03,6.05,349444.0
2017-08-04,6.08,6.29,6.04,6.21,182217.0
2017-08-08,6.2,6.23,6.03,6.17,232504.0
2017-08-09,6.4,6.72,6.32,6.48,963237.0
2017-08-10,6.44,6.44,6.25,6.3,336897.0
2017-08-11,6.29,6.345,6.14,6.31,200355.0
2017-08-14,6.37,6.37,6.07,6.21,313237.0
2017-08-15,6.1,6.31,6.09,6.26,276570.0
2017-08-16,6.26,6.36,6.2,6.2,395636.0
2017-08-17,6.17,6.32,6.15,6.28,174894.0
2017-08-18,6.32,6.35,6.22,6.3,103823.0
2017-08-21,6.33,6.33,6.11,6.15,117306.0
2017-08-22,6.18,6.26,6.15,6.2,86333.0
2017-08-23,6.19,6.55,6.15,6.42,196520.0
2017-08-24,6.41,6.43,6.34,6.39,105594.0
2017-08-25,6.4,6.43,6.32,6.4,36158.0
2017-08-28,6.41,6.41,6.21,6.24,75038.0
2017-08-29,6.25,6.26,6.04,6.24,210063.0
2017-08-30,6.22,6.42,6.18,6.4,171239.0
2017-08-31,6.41,6.7,6.38,6.64,224174.0
2017-09-01,6.54,6.79,6.5,6.77,476286.0
2017-09-05,6.83,6.92,6.76,6.83,810573.0
2017-09-06,6.88,6.94,6.78,6.83,688201.0
2017-09-07,6.84,6.95,6.63,6.83,412575.0
2017-09-08,6.84,6.84,6.43,6.44,211228.0
2017-09-11,6.44,6.55,6.43,6.53,143749.0
2017-09-12,6.7,6.95,6.7,6.84,343914.0
2017-09-13,6.88,7.22,6.84,7.19,328225.0
2017-09-14,7.19,7.48,7.18,7.45,753609.0
2017-09-15,7.46,7.51,7.325,7.45,387980.0
2017-09-18,7.42,7.55,7.41,7.52,667637.0
2017-09-19,7.6,7.77,7.57,7.65,585314.0
2017-09-20,7.72,7.94,7.68,7.83,603468.0
2017-09-21,7.75,7.99,7.75,7.94,385617.0
2017-09-22,7.92,7.98,7.65,7.7,494436.0
2017-09-25,7.75,7.79,7.68,7.78,576367.0
2017-09-26,7.73,7.81,7.605,7.8,411897.0
2017-09-27,7.83,8.02,7.59,7.72,538540.0
2017-09-28,7.77,7.81,7.51,7.64,330348.0
2017-09-29,7.53,7.59,7.48,7.55,448944.0
2017-10-02,7.41,7.58,7.37,7.44,437753.0
2017-10-03,7.55,7.68,7.49,7.58,571835.0
2017-10-04,7.61,7.62,7.385,7.41,389982.0
2017-10-05,7.41,7.52,7.4,7.46,831883.0
2017-10-06,7.27,7.4,7.2,7.26,289853.0
2017-10-10,7.28,7.34,6.99,7.02,722983.0
2017-10-11,7.09,7.31,6.95,7.26,794363.0
2017-10-12,7.22,7.34,7.13,7.26,603038.0
2017-10-13,7.35,7.4,7.08,7.08,340984.0
2017-10-16,7.15,7.22,6.91,6.95,371493.0
2017-10-17,6.94,7.0,6.86,6.98,389550.0
2017-10-18,6.98,7.03,6.9,7.0,469337.0
2017-10-19,6.97,7.06,6.83,6.96,954273.0
2017-10-20,6.94,7.05,6.9,7.03,215970.0
2017-10-23,7.04,7.12,6.99,7.06,210651.0
2017-10-24,7.1,7.15,7.05,7.14,259363.0
2017-10-25,7.13,7.21,7.09,7.18,620947.0
2017-10-26,7.17,7.23,7.1,7.22,165737.0
2017-10-27,7.16,7.72,7.15,7.65,552851.0
2017-10-30,7.66,7.97,7.63,7.84,604135.0
2017-10-31,7.87,8.16,7.72,8.02,1388039.0
2017-11-01,8.46,8.87,8.21,8.48,2804112.0
2017-11-02,8.47,8.555,8.25,8.41,774604.0
2017-11-03,8.44,8.63,8.39,8.56,370449.0
2017-11-06,8.62,8.69,8.525,8.62,587389.0
2017-11-07,8.62,8.68,8.55,8.57,393057.0
2017-11-08,8.57,8.71,8.49,8.56,613507.0
2017-11-09,8.58,8.66,8.54,8.6,423471.0
2017-11-10,8.6,8.65,8.41,8.41,497682.0
2017-11-13,8.41,8.49,8.12,8.17,598275.0
2017-11-14,8.06,8.14,7.76,7.78,612196.0
2017-11-15,7.71,8.03,7.58,7.93,984833.0
2017-11-16,7.94,8.14,7.83,7.89,463394.0
2017-11-17,7.98,8.09,7.96,8.02,374159.0
2017-11-20,7.93,7.94,7.82,7.91,409279.0
2017-11-21,7.85,8.04,7.85,7.98,362693.0
2017-11-22,8.07,8.26,8.06,8.2,504935.0
2017-11-23,8.21,8.29,8.21,8.26,166584.0
2017-11-24,8.3,8.32,8.18,8.18,130709.0
2017-11-27,8.07,8.21,7.95,8.18,541888.0
2017-11-28,8.2,8.32,8.17,8.2,350147.0
2017-11-29,8.2,8.3,8.17,8.25,257935.0
2017-11-30,8.29,8.48,8.24,8.42,382445.0
2017-12-01,8.51,8.63,8.46,8.49,320498.0
2017-12-04,8.48,8.5,8.24,8.24,261101.0
2017-12-05,8.2,8.27,8.11,8.12,170923.0
2017-12-06,8.05,8.07,7.73,7.74,515046.0
2017-12-07,7.72,7.85,7.62,7.68,392390.0
2017-12-08,7.79,7.9,7.78,7.87,736935.0
2017-12-11,7.87,7.98,7.87,7.93,562862.0
2017-12-12,7.97,8.08,7.85,7.91,592209.0
2017-12-13,7.93,8.1,7.85,8.0,620317.0
2017-12-14,7.93,8.01,7.8,7.82,187081.0
2017-12-15,7.93,7.94,7.58,7.6,265084.0
2017-12-18,7.71,7.78,7.61,7.65,337331.0
2017-12-19,7.67,7.72,7.51,7.65,270329.0
2017-12-20,7.69,7.85,7.59,7.76,412253.0
2017-12-21,7.72,7.9,7.7,7.85,452705.0
2017-12-22,7.87,7.88,7.72,7.77,201323.0
2017-12-27,7.86,7.965,7.85,7.87,162371.0
2017-12-28,7.89,8.05,7.88,8.01,130888.0
2017-12-29,8.01,8.08,7.98,8.02,126853.0
2018-01-02,8.09,8.3,8.0,8.28,232228.0
2018-01-03,8.32,8.48,8.28,8.42,369141.0
2018-01-04,8.42,8.48,8.22,8.32,338311.0
2018-01-05,8.26,8.275,7.94,7.95,377054.0
2018-01-08,7.96,7.99,7.83,7.9,394194.0
2018-01-09,7.7,8.02,7.64,7.94,331233.0
2018-01-10,8.0,8.11,7.75,7.78,336887.0
2018-01-11,8.0,8.44,7.99,8.19,487950.0
2018-01-12,8.17,8.59,8.14,8.55,678380.0
2018-01-15,8.56,8.63,8.41,8.57,144436.0
2018-01-16,8.55,8.55,8.23,8.46,814078.0
2018-01-17,8.45,8.71,8.45,8.7,923335.0
2018-01-18,8.69,8.79,8.535,8.57,605428.0
2018-01-19,8.52,8.72,8.23,8.68,422704.0
2018-01-22,8.65,8.91,8.62,8.75,545394.0
2018-01-23,8.81,8.96,8.74,8.92,428512.0
2018-01-24,8.93,9.04,8.82,9.02,299307.0
2018-01-25,9.07,9.16,9.01,9.01,903715.0
2018-01-26,9.04,9.11,8.99,9.07,199639.0
2018-01-29,9.0,9.09,8.81,9.0,454612.0
2018-01-30,8.94,9.02,8.65,8.75,391982.0
2018-01-31,8.72,8.73,8.64,8.7,548209.0
2018-02-01,8.67,8.83,8.62,8.72,281508.0
2018-02-02,8.6,8.76,8.48,8.61,660061.0
2018-02-05,8.46,8.66,8.34,8.47,567098.0
2018-02-06,8.29,8.62,8.24,8.44,370152.0
2018-02-07,8.44,8.44,8.04,8.19,380048.0
2018-02-08,8.19,8.24,7.59,7.71,802142.0
2018-02-09,7.6,7.7,7.14,7.46,1565619.0
2018-02-12,7.5,7.74,7.5,7.6,397197.0
2018-02-13,8.16,8.205,7.71,7.83,1201959.0
2018-02-14,7.78,8.105,7.69,8.04,624184.0
2018-02-15,8.11,8.13,7.77,8.0,420888.0
2018-02-16,8.01,8.09,7.86,7.99,258895.0
2018-02-20,8.0,8.11,7.9,8.02,476310.0
2018-02-21,8.04,8.12,7.93,7.95,528407.0
2018-02-22,8.04,8.21,7.93,8.07,307497.0
2018-02-23,8.12,8.26,8.04,8.25,385840.0
2018-02-26,8.29,8.34,8.14,8.25,313786.0
2018-02-27,8.22,8.28,8.08,8.15,298491.0
2018-02-28,8.2,8.4,7.94,7.99,406476.0
2018-03-01,7.96,8.03,7.59,7.69,469015.0
2018-03-02,7.61,7.94,7.56,7.84,232465.0
2018-03-05,7.78,8.01,7.74,7.98,390753.0
2018-03-06,8.0,8.04,7.805,7.85,262811.0
2018-03-07,7.78,7.87,7.44,7.44,982272.0
2018-03-08,7.46,7.61,7.315,7.38,573780.0
2018-03-09,7.46,7.61,7.39,7.42,247142.0
2018-03-12,7.4,7.51,7.29,7.32,370794.0
2018-03-13,7.33,7.39,7.1,7.22,498007.0
2018-03-14,7.26,7.31,7.12,7.24,297117.0
2018-03-15,7.25,7.35,7.2,7.34,195356.0
2018-03-16,7.34,7.57,7.28,7.43,472270.0
2018-03-19,7.39,7.44,7.15,7.18,478449.0
2018-03-20,7.25,7.36,7.23,7.33,505496.0
2018-03-21,7.4,7.72,7.4,7.53,1207478.0
2018-03-22,7.44,7.44,7.2,7.26,559796.0
2018-03-23,7.33,7.5,7.22,7.24,688594.0
2018-03-26,7.28,7.43,7.2,7.29,1327620.0
2018-03-27,7.26,7.3,7.02,7.04,958464.0
2018-03-28,7.04,7.05,6.78,6.8,869304.0
2018-03-29,6.83,7.1,6.83,7.06,575521.0
2018-04-02,7.04,7.04,6.69,6.77,356017.0
2018-04-03,6.82,7.03,6.75,7.02,644198.0
2018-04-04,6.89,7.07,6.82,7.05,348373.0
2018-04-05,7.05,7.28,7.04,7.22,504369.0
2018-04-06,7.16,7.36,6.95,7.02,362518.0
2018-04-09,7.12,7.12,6.95,6.95,280254.0
2018-04-10,7.05,7.45,7.03,7.45,515875.0
2018-04-11,7.45,7.76,7.43,7.66,433741.0
2018-04-12,7.65,7.85,7.58,7.77,381669.0
2018-04-13,7.82,7.85,7.72,7.8,404516.0
2018-04-16,7.81,7.83,7.66,7.74,260302.0
2018-04-17,7.74,7.87,7.68,7.8,264223.0
2018-04-18,7.94,8.31,7.87,8.06,717713.0
2018-04-19,8.09,8.16,8.02,8.11,566916.0
2018-04-20,8.06,8.07,7.91,8.05,458406.0
2018-04-23,7.98,8.31,7.98,8.3,602301.0
2018-04-24,8.3,8.64,8.3,8.52,950681.0
2018-04-25,8.37,8.64,8.37,8.54,557385.0
2018-04-26,8.61,8.73,8.46,8.57,349776.0
2018-04-27,8.53,8.55,8.35,8.44,207862.0
2018-04-30,8.4,8.45,8.3,8.43,593740.0
2018-05-01,8.39,8.49,8.32,8.41,225974.0
2018-05-02,8.39,8.77,8.34,8.7,460025.0
2018-05-03,8.67,8.78,8.48,8.76,545412.0
2018-05-04,8.76,8.875,8.62,8.75,441744.0
2018-05-07,8.88,9.02,8.74,8.77,296969.0
2018-05-08,8.76,9.03,8.44,8.68,553860.0
2018-05-09,8.99,9.39,8.96,9.28,1016996.0
2018-05-10,9.32,9.32,9.09,9.17,771582.0
2018-05-11,9.12,9.24,9.08,9.1,405942.0
2018-05-14,9.14,9.22,9.04,9.21,495333.0
2018-05-15,9.21,9.45,9.18,9.38,776957.0
2018-05-16,9.37,9.54,9.34,9.5,718285.0
2018-05-17,9.54,9.71,9.46,9.67,616051.0
2018-05-18,9.67,9.79,9.64,9.79,403655.0
2018-05-22,9.89,9.89,9.41,9.41,982570.0
2018-05-23,9.39,9.5,9.24,9.32,774828.0
2018-05-24,8.86,9.21,8.2,9.02,909951.0
2018-05-25,8.78,8.87,8.57,8.84,462213.0
2018-05-28,8.63,8.84,8.6,8.7,130161.0
2018-05-29,8.73,8.88,8.65,8.77,403467.0
2018-05-30,8.86,9.13,8.79,9.08,439528.0
2018-05-31,8.99,9.37,8.9,9.35,588790.0
2018-06-01,9.29,9.42,9.11,9.16,507473.0
2018-06-04,8.98,9.2,8.98,9.03,32700.0
2018-06-05,8.97,9.24,8.97,9.07,391108.0
2018-06-06,9.09,9.31,9.02,9.07,461088.0
2018-06-07,9.2,9.545,9.18,9.44,423341.0
2018-06-08,9.4,9.4,8.96,9.01,469378.0
2018-06-11,9.12,9.21,8.88,8.96,297067.0
2018-06-12,8.93,9.05,8.82,8.9,342742.0
2018-06-13,8.89,8.94,8.8,8.85,180868.0
2018-06-14,8.89,9.08,8.73,8.79,682425.0
2018-06-15,8.71,8.77,8.54,8.7,598050.0
2018-06-18,8.72,8.93,8.71,8.9,251194.0
2018-06-19,8.74,8.98,8.72,8.9,226537.0
2018-06-20,8.99,9.13,8.91,9.1,434392.0
2018-06-21,9.09,9.1,8.82,8.88,391538.0
2018-06-22,9.05,9.59,9.05,9.45,555842.0
2018-06-25,9.47,9.53,9.135,9.17,380668.0
2018-06-26,9.25,9.36,9.09,9.12,763084.0
2018-06-27,9.28,9.59,9.265,9.35,976283.0
2018-06-28,9.4,9.56,9.15,9.19,1356042.0
2018-06-29,9.22,9.38,9.05,9.12,367858.0
2018-07-03,9.08,9.27,8.88,8.97,648506.0
2018-07-04,8.9,9.09,8.9,9.0,112315.0
2018-07-05,8.98,9.05,8.87,8.99,343249.0
2018-07-06,8.92,9.07,8.89,8.98,327472.0
2018-07-09,9.07,9.14,8.85,8.86,421202.0
2018-07-10,8.94,9.18,8.94,9.17,320155.0
2018-07-11,9.08,9.24,8.93,8.99,346847.0
2018-07-12,8.99,9.23,8.83,9.19,452799.0
2018-07-13,9.22,9.24,9.05,9.1,313218.0
2018-07-16,8.96,9.06,8.91,9.03,410666.0
2018-07-17,8.97,9.08,8.96,9.05,294997.0
2018-07-18,9.0,9.02,8.71,9.0,508404.0
2018-07-19,8.9,9.05,8.88,8.93,213215.0
2018-07-20,8.94,9.11,8.9,8.95,454519.0
2018-07-23,8.98,9.055,8.89,8.98,603353.0
2018-07-24,8.99,9.12,8.92,8.95,453167.0
2018-07-25,9.08,9.08,8.89,8.97,205658.0
2018-07-26,8.93,8.99,8.85,8.88,295084.0
2018-07-27,8.88,9.25,8.69,8.74,214826.0
2018-07-30,8.83,8.87,8.59,8.61,240356.0
2018-07-31,8.57,8.75,8.35,8.41,628701.0
2018-08-01,8.37,8.525,8.28,8.44,384038.0
2018-08-02,8.4,8.78,8.28,8.77,534030.0
2018-08-03,8.75,8.82,8.7,8.74,610270.0
2018-08-07,8.91,8.99,8.59,8.64,441739.0
2018-08-08,9.23,9.565,8.64,8.67,1267271.0
2018-08-09,8.81,8.81,8.6,8.61,335720.0
2018-08-10,7.94,8.0,7.6,7.69,3149814.0
2018-08-13,7.71,7.89,7.7,7.71,1283498.0
2018-08-14,7.78,7.83,7.65,7.71,1047815.0
2018-08-15,7.68,7.7,7.23,7.3,1205845.0
2018-08-16,7.38,7.38,7.21,7.22,626253.0
2018-08-17,7.26,7.33,7.16,7.25,672722.0
2018-08-20,7.26,7.31,7.21,7.26,504794.0
2018-08-21,7.34,7.49,7.29,7.3,678040.0
2018-08-22,7.4,7.48,7.33,7.39,591113.0
2018-08-23,7.38,7.53,7.33,7.5,457522.0
2018-08-24,7.58,7.84,7.57,7.75,716907.0
2018-08-27,7.76,7.94,7.73,7.9,632704.0
2018-08-28,7.92,7.955,7.82,7.93,695209.0
2018-08-29,7.96,8.015,7.84,7.89,385073.0
2018-08-30,7.85,7.92,7.57,7.68,653418.0
2018-08-31,7.72,7.72,7.45,7.55,431339.0
2018-09-04,7.52,7.57,7.21,7.24,1546565.0
2018-09-05,7.22,7.4,6.99,7.29,1250106.0
2018-09-06,7.3,7.34,7.095,7.17,380721.0
2018-09-07,7.1,7.52,6.99,7.46,625946.0
2018-09-10,7.48,7.48,7.27,7.3,436832.0
2018-09-11,7.28,7.47,7.13,7.45,614187.0
2018-09-12,7.5,7.65,7.39,7.52,1225834.0
2018-09-13,7.48,7.53,7.285,7.35,981900.0
2018-09-14,7.35,7.4,7.18,7.18,980473.0
2018-09-17,7.22,7.26,7.03,7.21,711134.0
2018-09-18,7.27,7.38,7.24,7.34,822565.0
2018-09-19,7.34,7.48,7.34,7.35,686618.0
2018-09-20,7.4,7.44,7.23,7.26,620772.0
2018-09-21,7.3,7.56,7.27,7.39,841100.0
2018-09-24,7.45,7.69,7.45,7.58,416990.0
2018-09-25,7.7,7.73,7.52,7.56,289572.0
2018-09-26,7.51,7.68,7.4,7.44,365109.0
2018-09-27,7.56,7.57,7.47,7.48,457541.0
2018-09-28,7.48,7.75,7.45,7.5,565942.0
2018-10-01,7.7,7.75,7.58,7.61,677839.0
2018-10-02,7.61,7.72,7.43,7.49,774251.0
2018-10-03,7.53,7.72,7.46,7.71,664842.0
2018-10-04,7.67,7.75,7.37,7.44,390083.0
2018-10-05,7.44,7.51,7.33,7.46,1297247.0
2018-10-09,7.47,7.65,7.42,7.62,424549.0
2018-10-10,7.56,7.6,7.3,7.38,553068.0
2018-10-11,7.3,7.4,7.2,7.24,1490294.0
2018-10-12,7.36,7.43,7.3,7.33,559042.0
2018-10-15,7.39,7.44,7.01,7.06,473167.0
2018-10-16,7.08,7.28,7.04,7.14,934386.0
2018-10-17,7.17,7.18,6.87,6.98,423988.0
2018-10-18,6.87,6.87,6.62,6.68,992980.0
2018-10-19,6.72,6.81,6.64,6.7,655598.0
2018-10-22,6.7,6.72,6.5,6.57,363831.0
2018-10-23,6.38,6.49,6.04,6.27,925700.0
2018-10-24,6.27,6.39,5.63,5.81,1086856.0
2018-10-25,6.0,6.0,5.72,5.94,1140617.0
2018-10-26,5.83,5.88,5.66,5.81,378736.0
2018-10-29,5.85,5.85,5.32,5.38,930472.0
2018-10-30,5.37,5.41,5.18,5.35,961896.0
2018-10-31,5.41,5.56,5.26,5.3,591704.0
2018-11-01,5.34,5.48,5.33,5.46,417294.0
2018-11-02,5.52,5.6,5.1,5.24,978010.0
2018-11-05,5.33,5.51,5.33,5.42,739401.0
2018-11-06,5.43,5.52,5.18,5.27,687650.0
2018-11-07,5.34,5.36,5.03,5.11,867109.0
2018-11-08,5.09,5.13,4.9,4.97,1226346.0
2018-11-09,4.88,5.04,4.63,4.73,1124810.0
2018-11-12,4.8,5.08,4.6,4.63,1668890.0
2018-11-13,4.53,4.55,4.31,4.38,1992547.0
2018-11-14,4.45,4.57,4.29,4.42,2115714.0
2018-11-15,4.41,4.56,4.41,4.46,1308870.0
2018-11-16,4.5,4.59,4.42,4.59,1034788.0
2018-11-19,4.57,4.64,4.53,4.63,1081991.0
2018-11-20,4.55,4.6,4.35,4.42,940120.0
2018-11-21,4.49,4.53,4.39,4.41,901463.0
2018-11-22,4.42,4.45,4.35,4.42,345517.0
2018-11-23,4.2,4.25,4.03,4.06,1532744.0
2018-11-26,4.06,4.13,3.93,3.96,1485479.0
2018-11-27,3.93,3.96,3.84,3.9,822121.0
2018-11-28,3.85,3.91,3.75,3.82,1532033.0
2018-11-29,3.83,4.01,3.82,4.01,1301458.0
2018-11-30,3.93,4.03,3.86,3.86,1117946.0
2018-12-03,4.0,4.03,3.91,4.0,2070090.0
2018-12-04,4.0,4.05,3.45,3.61,2861610.0
2018-12-05,3.63,3.65,3.51,3.6,875876.0
2018-12-06,3.49,3.52,3.38,3.46,1500671.0
2018-12-07,3.56,3.84,3.56,3.62,2054603.0
2018-12-10,3.6,3.65,3.445,3.47,765284.0
2018-12-11,3.53,3.87,3.49,3.84,3011821.0
2018-12-12,3.84,4.13,3.79,3.89,1741641.0
2018-12-13,3.89,4.09,3.75,4.08,1198692.0
2018-12-14,4.02,4.11,3.96,4.03,1567201.0
2018-12-17,4.03,4.07,3.87,3.92,1221247.0
2018-12-18,3.94,4.025,3.77,3.94,1101827.0
2018-12-19,3.95,4.13,3.83,3.91,1533984.0
2018-12-20,3.84,4.04,3.64,3.68,1388309.0
2018-12-21,3.67,3.78,3.57,3.64,887054.0
2018-12-24,3.56,3.6,3.46,3.5,1156369.0
2018-12-27,3.55,3.68,3.45,3.62,1237998.0
2018-12-28,3.6,4.02,3.58,3.93,1602335.0
2018-12-31,3.96,4.13,3.93,4.08,617442.0
2019-01-02,4.01,4.49,3.98,4.33,1005102.0
2019-01-03,4.35,4.46,4.25,4.32,788975.0
2019-01-04,4.46,4.46,4.32,4.38,786469.0
2019-01-07,4.42,4.42,4.29,4.33,680712.0
2019-01-08,4.36,4.36,4.06,4.13,1284430.0
2019-01-09,4.21,4.48,4.16,4.4,3646016.0
2019-01-10,4.4,4.45,4.24,4.35,1382714.0
2019-01-11,4.29,4.46,4.21,4.37,1519781.0
2019-01-14,4.28,4.46,4.23,4.35,1227863.0
2019-01-15,4.4,4.51,4.335,4.43,941182.0
2019-01-16,4.48,4.66,4.38,4.54,2766086.0
2019-01-17,4.51,4.55,4.33,4.47,578565.0
2019-01-18,4.5,4.58,4.45,4.49,460636.0
2019-01-21,4.53,4.7,4.52,4.59,1449260.0
2019-01-22,4.54,4.54,4.29,4.31,863892.0
2019-01-23,4.34,4.34,4.13,4.18,477252.0
2019-01-24,4.17,4.31,4.1,4.27,741890.0
2019-01-25,4.26,4.36,4.19,4.24,1124188.0
2019-01-28,4.15,4.26,4.11,4.24,665577.0
2019-01-29,4.29,4.38,4.2,4.25,888464.0
2019-01-30,4.3,4.34,4.14,4.15,1551333.0
2019-01-31,4.16,4.19,3.93,3.95,1904960.0
2019-02-01,3.99,4.05,3.91,3.99,799822.0
2019-02-04,3.98,4.0,3.88,3.97,641978.0
2019-02-05,3.93,4.06,3.91,4.05,1199690.0
2019-02-06,4.01,4.1,3.93,4.06,539720.0
2019-02-07,4.0,4.0,3.69,3.75,2054256.0
2019-02-08,3.75,3.82,3.71,3.8,1081900.0
2019-02-11,3.72,3.84,3.67,3.83,691894.0
2019-02-12,3.9,4.17,3.87,4.16,1558081.0
2019-02-13,4.13,4.49,4.12,4.4,3796489.0
2019-02-14,4.4,4.51,4.34,4.5,1844796.0
2019-02-15,4.56,4.66,4.47,4.49,938450.0
2019-02-19,4.48,4.5,4.35,4.44,464064.0
2019-02-20,4.41,4.515,4.36,4.46,1155411.0
2019-02-21,4.43,4.49,4.355,4.38,1255290.0
2019-02-22,4.42,4.54,4.41,4.42,1197181.0
2019-02-25,4.39,4.525,4.37,4.51,1385175.0
2019-02-26,4.53,4.61,4.44,4.48,1111365.0
2019-02-27,4.5,4.53,4.385,4.4,1046451.0
2019-02-28,4.42,4.42,4.15,4.19,887581.0
2019-03-01,4.23,4.38,4.23,4.28,726650.0
2019-03-04,4.33,4.34,4.09,4.18,753741.0
2019-03-05,4.22,4.29,4.15,4.26,372546.0
2019-03-06,4.47,4.56,4.33,4.38,2972026.0
2019-03-07,4.44,4.6,4.43,4.56,2426067.0
2019-03-08,4.44,4.44,4.31,4.35,844112.0
2019-03-11,4.39,4.56,4.35,4.47,862184.0
2019-03-12,4.52,4.56,4.35,4.41,574046.0
2019-03-13,4.47,4.605,4.44,4.57,1170991.0
2019-03-14,4.59,4.68,4.47,4.62,763007.0
2019-03-15,4.59,4.62,4.46,4.5,832090.0
2019-03-18,4.53,4.56,4.47,4.52,777469.0
2019-03-19,4.56,4.76,4.52,4.53,1424907.0
2019-03-20,4.53,4.87,4.36,4.84,1249043.0
2019-03-21,4.83,4.9,4.765,4.81,771983.0
2019-03-22,4.76,4.76,4.57,4.68,1612492.0
2019-03-25,4.67,4.67,4.51,4.62,594197.0
2019-03-26,4.69,4.83,4.68,4.82,914710.0
2019-03-27,4.82,4.86,4.53,4.55,1175117.0
2019-03-28,4.5,4.51,4.35,4.37,1506303.0
2019-03-29,4.44,4.44,4.19,4.3,2284349.0
2019-04-01,4.35,4.48,4.3,4.44,1258495.0
2019-04-02,4.45,4.48,4.31,4.39,1066989.0
2019-04-03,4.37,4.42,4.2,4.26,1187706.0
2019-04-04,4.25,4.37,4.19,4.24,661252.0
2019-04-05,4.26,4.46,4.26,4.44,846232.0
2019-04-08,4.47,4.6,4.47,4.59,1157521.0
2019-04-09,4.63,4.78,4.61,4.71,990250.0
2019-04-10,4.74,5.1,4.71,4.87,2250385.0
2019-04-11,4.8,4.98,4.72,4.9,985263.0
2019-04-12,4.98,5.05,4.85,4.92,589594.0
2019-04-15,4.85,5.03,4.84,5.03,1049205.0
2019-04-16,5.1,5.11,4.85,4.87,716979.0
2019-04-17,4.9,4.97,4.82,4.85,603643.0
2019-04-18,4.88,4.91,4.78,4.83,696247.0
2019-04-22,4.92,5.1,4.92,5.08,805725.0
2019-04-23,5.08,5.19,5.04,5.08,720042.0
2019-04-24,5.14,5.15,4.77,4.78,991974.0
2019-04-25,4.8,4.83,4.59,4.61,735527.0
2019-04-26,4.56,4.56,4.4,4.5,718032.0
2019-04-29,4.5,4.555,4.44,4.51,367093.0
2019-04-30,4.6,4.61,4.35,4.36,688942.0
2019-05-01,4.35,4.35,4.07,4.1,1533317.0
2019-05-02,4.03,4.08,3.93,3.94,751629.0
2019-05-03,3.99,4.02,3.83,3.97,498645.0
2019-05-06,3.92,4.0,3.87,3.92,913613.0
2019-05-07,3.88,3.88,3.69,3.7,820984.0
2019-05-08,3.76,3.865,3.63,3.78,2950839.0
2019-05-09,3.77,3.78,3.67,3.77,644512.0
2019-05-10,3.77,3.78,3.62,3.67,661636.0
2019-05-13,3.67,3.7,3.42,3.51,992125.0
2019-05-14,3.54,3.61,3.49,3.52,762533.0
2019-05-15,3.49,3.56,3.41,3.51,765810.0
2019-05-16,3.55,3.67,3.53,3.61,813702.0
2019-05-17,3.6,3.61,3.47,3.49,491518.0
2019-05-21,3.5,3.62,3.44,3.54,1321016.0
2019-05-22,3.52,3.52,3.35,3.37,1498294.0
2019-05-23,3.27,3.27,3.05,3.11,1322689.0
2019-05-24,3.15,3.19,3.04,3.14,917247.0
2019-05-27,3.12,3.19,3.12,3.14,655180.0
2019-05-28,3.15,3.24,3.13,3.19,1442792.0
2019-05-29,3.11,3.21,3.07,3.14,1212743.0
2019-05-30,3.16,3.16,2.96,3.01,858469.0
2019-05-31,2.96,2.96,2.83,2.94,1079024.0
2019-06-03,2.98,3.04,2.88,2.91,895774.0
2019-06-04,2.94,2.99,2.88,2.91,1082146.0
2019-06-05,2.88,2.9,2.7,2.79,2320815.0
2019-06-06,2.8,2.86,2.76,2.82,817569.0
2019-06-07,2.81,2.83,2.72,2.78,776929.0
2019-06-10,2.8,2.81,2.64,2.67,1378082.0
2019-06-11,2.68,2.76,2.59,2.62,1335242.0
2019-06-12,2.56,2.58,2.46,2.54,1982878.0
2019-06-13,2.59,2.62,2.49,2.52,818931.0
2019-06-14,2.53,2.59,2.47,2.58,1374225.0
2019-06-17,2.58,2.61,2.54,2.6,1002978.0
2019-06-18,2.62,2.725,2.62,2.68,983330.0
2019-06-19,2.69,2.74,2.58,2.62,2215564.0
2019-06-20,2.7,2.81,2.66,2.72,1808848.0
2019-06-21,2.73,2.75,2.6,2.68,570617.0
2019-06-24,2.69,2.74,2.61,2.72,480991.0
2019-06-25,2.71,2.755,2.62,2.63,477098.0
2019-06-26,2.66,2.74,2.6,2.65,652726.0
2019-06-27,2.65,2.67,2.56,2.6,809580.0
2019-06-28,2.6,2.61,2.54,2.61,847134.0
2019-07-02,2.61,2.64,2.48,2.56,2904187.0
2019-07-03,2.58,2.59,2.5,2.5,430424.0
2019-07-04,2.52,2.55,2.45,2.52,306465.0
2019-07-05,2.53,2.6,2.5,2.52,1584690.0
2019-07-08,2.52,2.57,2.52,2.54,984502.0
2019-07-09,2.55,2.57,2.51,2.53,3641372.0
2019-07-10,2.59,2.67,2.54,2.65,794716.0
2019-07-11,2.66,2.69,2.545,2.6,580505.0
2019-07-12,2.61,2.63,2.56,2.61,476269.0
2019-07-15,2.61,2.78,2.58,2.77,532340.0
2019-07-16,2.76,2.79,2.66,2.73,1018740.0
2019-07-17,2.74,2.76,2.59,2.63,690280.0
2019-07-18,2.61,2.62,2.49,2.52,1443793.0
2019-07-19,2.52,2.56,2.47,2.53,879323.0
2019-07-22,2.55,2.6,2.5,2.54,1044527.0
2019-07-23,2.55,2.6,2.52,2.54,563530.0
2019-07-24,2.55,2.62,2.48,2.5,662357.0
2019-07-25,2.52,2.54,2.43,2.51,3765839.0
2019-07-26,2.52,2.53,2.42,2.49,2292643.0
2019-07-29,2.5,2.5,2.43,2.44,817935.0
2019-07-30,2.44,2.6,2.36,2.59,822090.0
2019-07-31,2.6,2.82,2.6,2.72,1429874.0
2019-08-01,2.7,2.71,2.47,2.56,1346600.0
2019-08-02,2.56,2.6,2.45,2.52,798608.0
2019-08-06,2.49,2.69,2.4,2.59,1626145.0
2019-08-07,2.5,2.5,2.05,2.24,8302637.0
2019-08-08,2.24,2.24,2.0,2.03,7921911.0
2019-08-09,2.06,2.07,1.95,2.02,2634023.0
2019-08-12,2.01,2.01,1.82,1.85,2930794.0
2019-08-13,1.88,1.91,1.77,1.81,2126756.0
2019-08-14,1.76,1.77,1.67,1.7,1735672.0
2019-08-15,1.68,1.68,1.59,1.62,1202446.0
2019-08-16,1.63,1.66,1.615,1.64,2243260.0
2019-08-19,1.67,1.74,1.64,1.73,2171232.0
2019-08-20,1.72,1.77,1.66,1.72,1722691.0
2019-08-21,1.75,1.78,1.65,1.67,1233776.0
2019-08-22,1.68,1.68,1.6,1.65,1606484.0
2019-08-23,1.61,1.62,1.48,1.5,2634486.0
2019-08-26,1.51,1.58,1.45,1.5,2157141.0
2019-08-27,1.5,1.525,1.39,1.44,1742978.0
2019-08-28,1.46,1.53,1.4,1.52,3787459.0
2019-08-29,1.54,1.66,1.53,1.64,2382010.0
2019-08-30,1.64,1.65,1.55,1.61,2140427.0
2019-09-03,1.59,1.63,1.55,1.62,1278234.0
2019-09-04,1.67,1.77,1.64,1.76,2015392.0
2019-09-05,1.8,1.89,1.78,1.83,1111553.0
2019-09-06,1.85,1.96,1.8,1.94,1303231.0
2019-09-09,1.98,2.19,1.98,2.16,2480164.0
2019-09-10,2.21,2.24,2.095,2.16,3254161.0
2019-09-11,2.19,2.21,2.1,2.13,2303428.0
2019-09-12,2.08,2.18,2.03,2.17,2156765.0
2019-09-13,2.15,2.28,2.1,2.27,2926080.0
2019-09-16,2.69,2.95,2.37,2.52,4151432.0
2019-09-17,2.5,2.565,2.43,2.54,1885588.0
2019-09-18,2.5,2.56,2.46,2.52,2134894.0
2019-09-19,2.53,2.62,2.505,2.6,1166556.0
2019-09-20,2.59,2.71,2.48,2.56,2697315.0
2019-09-23,2.53,2.58,2.53,2.57,1034497.0
2019-09-24,2.54,2.6,2.53,2.55,1556056.0
2019-09-25,2.51,2.56,2.48,2.54,1294638.0
2019-09-26,2.54,2.54,2.44,2.47,2705357.0
2019-09-27,2.43,2.62,2.43,2.57,1582916.0
2019-09-30,2.58,2.58,2.42,2.48,657162.0
2019-10-01,2.48,2.51,2.29,2.35,1482233.0
2019-10-02,2.31,2.31,2.12,2.19,1207737.0
2019-10-03,2.16,2.23,2.11,2.14,1475183.0
2019-10-04,2.15,2.16,2.03,2.14,707726.0
2019-10-07,2.14,2.2,2.06,2.07,463017.0
2019-10-08,2.04,2.06,1.97,1.99,258445.0
2019-10-09,2.0,2.03,1.95,2.0,1464637.0
2019-10-10,2.0,2.05,1.96,2.0,885617.0
2019-10-11,2.03,2.07,2.02,2.05,515141.0
2019-10-15,2.05,2.13,2.0,2.04,559585.0
2019-10-16,2.03,2.085,2.015,2.04,671347.0
2019-10-17,2.05,2.1,2.02,2.05,376562.0
2019-10-18,2.06,2.07,1.98,2.02,387606.0
2019-10-21,1.99,2.04,1.96,1.97,261232.0
2019-10-22,1.97,2.05,1.88,1.99,1048835.0
2019-10-23,1.98,2.09,1.955,2.08,728670.0
2019-10-24,2.1,2.16,1.99,2.0,654371.0
2019-10-25,2.04,2.06,1.97,2.04,362494.0
2019-10-28,2.05,2.09,1.93,1.95,800059.0
2019-10-29,1.96,2.08,1.95,2.03,686544.0
2019-10-30,2.03,2.09,2.0,2.01,324413.0
2019-10-31,1.99,2.01,1.89,1.89,543568.0
2019-11-01,1.86,2.02,1.86,1.98,1117652.0
2019-11-04,2.04,2.22,2.04,2.17,1314351.0
2019-11-05,2.23,2.33,2.2,2.23,884766.0
2019-11-06,2.25,2.25,2.12,2.17,611400.0
2019-11-07,2.18,2.33,2.17,2.33,924028.0
2019-11-08,2.3,2.41,2.26,2.39,1139004.0
2019-11-11,2.38,2.49,2.3,2.41,680634.0
2019-11-12,2.53,2.64,2.46,2.49,2067983.0
2019-11-13,2.49,2.49,2.29,2.4,622637.0
2019-11-14,2.4,2.46,2.34,2.37,529377.0
2019-11-15,2.37,2.5,2.31,2.44,1176463.0
2019-11-18,2.41,2.42,2.23,2.27,647928.0
2019-11-19,2.26,2.28,2.13,2.14,371291.0
2019-11-20,2.15,2.28,2.11,2.24,645516.0
2019-11-21,2.3,2.38,2.27,2.37,438304.0
2019-11-22,2.38,2.51,2.35,2.46,1465968.0
2019-11-25,2.46,2.47,2.35,2.46,1031875.0
2019-11-26,2.46,2.51,2.34,2.36,1007426.0
2019-11-27,2.38,2.42,2.29,2.41,525831.0
2019-11-28,2.41,2.42,2.35,2.42,116596.0
2019-11-29,2.39,2.49,2.35,2.49,505261.0
2019-12-02,2.48,2.52,2.39,2.39,487706.0
2019-12-03,2.36,2.43,2.27,2.43,485764.0
2019-12-04,2.43,2.535,2.42,2.48,1274775.0
2019-12-05,2.5,2.6,2.465,2.5,2631661.0
2019-12-06,2.52,2.71,2.47,2.69,1135395.0
2019-12-09,2.64,2.78,2.64,2.73,602444.0
2019-12-10,2.75,2.79,2.68,2.7,410519.0
2019-12-11,2.71,2.72,2.585,2.67,476501.0
2019-12-12,2.66,2.95,2.66,2.84,914793.0
2019-12-13,2.94,2.96,2.765,2.8,980852.0
2019-12-16,2.8,2.97,2.8,2.9,627022.0
2019-12-17,2.94,3.1,2.92,3.09,1198128.0
2019-12-18,3.08,3.09,2.96,2.97,654813.0
2019-12-19,3.01,3.165,2.995,3.12,872805.0
2019-12-20,3.13,3.14,2.97,3.09,989464.0
2019-12-23,3.06,3.22,3.06,3.19,673804.0
2019-12-24,3.2,3.23,3.08,3.12,324171.0
2019-12-27,3.18,3.24,3.13,3.19,529571.0
2019-12-30,3.2,3.235,3.17,3.18,346589.0
2019-12-31,3.14,3.24,3.07,3.19,483524.0
2020-01-02,3.21,3.36,3.04,3.1,744246.0
2020-01-03,3.17,3.25,3.06,3.07,601908.0
2020-01-06,3.11,3.2,3.1,3.15,1059333.0
2020-01-07,3.15,3.175,3.07,3.15,887488.0
2020-01-08,3.19,3.2,2.88,3.05,1577591.0
2020-01-09,3.0,3.06,2.88,3.04,1167818.0
2020-01-10,3.08,3.11,2.945,3.04,1039523.0
2020-01-13,3.02,3.03,2.92,3.0,1390245.0
2020-01-14,3.0,3.08,2.93,3.02,1519333.0
2020-01-15,2.92,2.94,2.74,2.87,2167388.0
2020-01-16,2.88,2.98,2.85,2.95,817837.0
2020-01-17,2.96,2.99,2.84,2.87,527009.0
2020-01-20,2.88,2.89,2.78,2.79,327079.0
2020-01-21,2.78,2.785,2.61,2.65,1007527.0
2020-01-22,2.65,2.67,2.53,2.64,688369.0
2020-01-23,2.57,2.63,2.5,2.59,1902702.0
2020-01-24,2.56,2.56,2.43,2.49,574503.0
2020-01-27,2.33,2.48,2.3,2.37,1480573.0
2020-01-28,2.4,2.41,2.31,2.33,994087.0
2020-01-29,2.37,2.4,2.25,2.27,508908.0
2020-01-30,2.22,2.3,2.16,2.22,746941.0
2020-01-31,2.19,2.19,2.105,2.13,762095.0
2020-02-03,2.12,2.2,2.1,2.15,786497.0
2020-02-04,2.2,2.21,2.04,2.11,2069348.0
2020-02-05,2.21,2.4,2.19,2.24,1409843.0
2020-02-06,2.25,2.33,2.18,2.32,1246736.0
2020-02-07,2.29,2.35,2.22,2.3,696157.0
2020-02-10,2.27,2.3,2.17,2.24,725327.0
2020-02-11,2.28,2.33,2.17,2.17,645798.0
2020-02-12,2.23,2.28,2.16,2.24,560235.0
2020-02-13,2.23,2.32,2.21,2.3,411503.0
2020-02-14,2.35,2.39,2.26,2.31,508292.0
2020-02-18,2.28,2.32,2.26,2.29,2019813.0
2020-02-19,2.32,2.34,2.27,2.31,603130.0
2020-02-20,2.3,2.35,2.27,2.31,1331628.0
2020-02-21,2.28,2.29,2.165,2.28,802038.0
2020-02-24,2.17,2.17,2.07,2.16,455245.0
2020-02-25,2.15,2.16,2.03,2.08,853497.0
2020-02-26,2.07,2.21,2.04,2.11,640708.0
2020-02-27,2.01,2.03,1.84,1.99,594681.0
2020-02-28,1.87,1.99,1.85,1.98,917486.0
2020-03-02,2.01,2.04,1.86,1.93,1047857.0
2020-03-03,1.95,1.99,1.86,1.98,1095397.0
2020-03-04,2.01,2.02,1.7,1.77,2624919.0
2020-03-05,1.75,1.8,1.6,1.74,1752742.0
2020-03-06,1.69,1.75,1.56,1.58,1181664.0
2020-03-09,1.01,1.15,0.87,0.92,2807157.0
2020-03-10,1.18,1.18,0.86,0.99,2037382.0
2020-03-11,1.0,1.0,0.71,0.72,2253772.0
2020-03-12,0.62,0.69,0.53,0.55,3095669.0
2020-03-13,0.65,0.65,0.495,0.63,4113800.0
2020-03-16,0.53,0.55,0.38,0.41,3627389.0
2020-03-17,0.42,0.45,0.3,0.3,4065595.0
2020-03-18,0.29,0.3,0.24,0.245,5132378.0
2020-03-19,0.27,0.295,0.245,0.275,6179030.0
2020-03-20,0.31,0.395,0.275,0.33,6786730.0
2020-03-23,0.305,0.355,0.29,0.34,2517022.0
2020-03-24,0.38,0.45,0.375,0.45,2760652.0
2020-03-25,0.49,0.63,0.43,0.56,4088941.0
2020-03-26,0.56,0.63,0.48,0.51,4410407.0
2020-03-27,0.44,0.475,0.405,0.43,2966326.0
2020-03-30,0.4,0.53,0.35,0.45,2643819.0
2020-03-31,0.5,0.56,0.47,0.485,3808193.0
2020-04-01,0.52,0.52,0.41,0.435,2308887.0
2020-04-02,0.5,0.56,0.46,0.485,4710604.0
2020-04-03,0.55,0.67,0.495,0.66,12611009.0
2020-04-06,0.66,0.83,0.66,0.79,10427356.0
2020-04-07,0.9,0.93,0.73,0.74,13227581.0
2020-04-08,0.74,0.77,0.7,0.76,7009579.0
2020-04-09,0.8,0.81,0.66,0.71,14356202.0
2020-04-13,0.75,0.75,0.66,0.66,5064307.0
2020-04-14,0.65,0.66,0.58,0.61,4858785.0
2020-04-15,0.56,0.59,0.53,0.54,5660470.0
2020-04-16,0.55,0.57,0.48,0.52,5420761.0
2020-04-17,0.51,0.65,0.5,0.65,7542715.0
2020-04-20,0.55,0.65,0.55,0.61,8167808.0
2020-04-21,0.6,0.67,0.58,0.62,5456549.0
2020-04-22,0.65,0.74,0.63,0.74,8229679.0
2020-04-23,0.77,0.82,0.72,0.75,10676754.0
2020-04-24,0.76,0.76,0.68,0.73,6418513.0
2020-04-27,0.68,0.75,0.66,0.71,3728828.0
2020-04-28,0.75,0.77,0.71,0.74,4454199.0
2020-04-29,0.77,0.81,0.76,0.8,6668178.0
2020-04-30,0.83,0.85,0.76,0.82,6736542.0
2020-05-01,0.8,0.83,0.78,0.79,2682753.0
2020-05-04,0.79,0.82,0.77,0.8,2201295.0
2020-05-05,0.85,0.89,0.83,0.85,5772788.0
2020-05-06,0.86,0.89,0.8,0.81,4337393.0
2020-05-07,0.85,0.85,0.79,0.8,3161673.0
2020-05-08,0.82,0.83,0.77,0.83,1211401.0
2020-05-11,0.83,0.83,0.79,0.8,1432892.0
2020-05-12,0.8,0.84,0.8,0.8,1157145.0
2020-05-13,0.79,0.82,0.71,0.73,4546723.0
2020-05-14,0.72,0.77,0.66,0.73,2273078.0
2020-05-15,0.76,0.79,0.72,0.75,3190542.0
2020-05-19,0.83,0.85,0.81,0.82,3895221.0
2020-05-20,0.84,0.92,0.83,0.9,6129954.0
2020-05-21,0.94,0.94,0.85,0.9,2411356.0
2020-05-22,0.86,0.89,0.84,0.87,1013262.0
2020-05-25,0.88,0.88,0.84,0.86,921034.0
2020-05-26,0.89,0.89,0.86,0.87,1491151.0
2020-05-27,0.88,0.89,0.82,0.84,2325920.0
2020-05-28,0.83,0.85,0.81,0.81,1707696.0
2020-05-29,0.82,0.82,0.75,0.76,3457068.0
2020-06-01,0.77,0.79,0.74,0.76,2016128.0
2020-06-02,0.78,0.82,0.77,0.8,2607685.0
2020-06-03,0.83,0.86,0.785,0.79,3633544.0
2020-06-04,0.79,0.82,0.77,0.78,2460115.0
2020-06-05,0.83,0.92,0.81,0.9,8335633.0
2020-06-08,0.95,1.25,0.95,1.24,8258641.0
2020-06-09,1.11,1.23,1.08,1.22,4066286.0
2020-06-10,1.18,1.19,1.05,1.08,3678642.0
2020-06-11,0.98,1.0,0.87,0.91,6230318.0
2020-06-12,0.98,1.03,0.89,0.93,5775275.0
2020-06-15,0.85,0.95,0.845,0.88,2826042.0
2020-06-16,0.99,1.0,0.88,0.88,3575520.0
2020-06-17,0.9,0.92,0.85,0.86,2415599.0
2020-06-18,0.85,0.92,0.85,0.89,1809484.0
2020-06-19,0.93,0.94,0.87,0.88,2741083.0
2020-06-22,0.89,0.89,0.84,0.86,1258872.0
2020-06-23,0.89,0.93,0.87,0.91,2410007.0
2020-06-24,0.89,0.895,0.84,0.87,2697778.0
2020-06-25,0.83,0.885,0.8,0.83,2874187.0
2020-06-26,0.8,0.82,0.76,0.78,2375834.0
2020-06-29,0.77,0.79,0.75,0.76,1777227.0
2020-06-30,0.75,0.78,0.72,0.77,1933257.0
2020-07-02,0.79,0.84,0.78,0.82,1604346.0
2020-07-03,0.81,0.83,0.81,0.82,530772.0
2020-07-06,0.83,0.88,0.81,0.83,1519073.0
2020-07-07,0.8,0.83,0.79,0.81,968216.0
2020-07-08,0.8,0.82,0.78,0.81,1049842.0
2020-07-09,0.82,0.82,0.76,0.78,1048506.0
2020-07-10,0.78,0.79,0.74,0.76,1263122.0
2020-07-13,0.77,0.77,0.7,0.7,2140711.0
2020-07-14,0.71,0.74,0.68,0.71,2747549.0
2020-07-15,0.73,0.76,0.72,0.74,1916866.0
2020-07-16,0.74,0.75,0.71,0.75,1059983.0
2020-07-17,0.74,0.75,0.72,0.74,867470.0
2020-07-20,0.73,0.74,0.7,0.72,795439.0
2020-07-21,0.72,0.77,0.72,0.77,4577090.0
2020-07-22,0.75,0.77,0.74,0.77,1986440.0
2020-07-23,0.77,0.77,0.73,0.74,4333659.0
2020-07-24,0.74,0.75,0.72,0.73,1526853.0
2020-07-27,0.73,0.75,0.71,0.72,491979.0
2020-07-28,0.71,0.72,0.66,0.68,3185489.0
2020-07-29,0.69,0.7,0.66,0.69,848780.0
2020-07-30,0.67,0.69,0.64,0.66,3900842.0
2020-07-31,0.67,0.67,0.62,0.65,1056663.0
2020-08-04,0.65,0.69,0.64,0.66,2907864.0
2020-08-05,0.68,0.72,0.66,0.66,2377691.0
2020-08-06,0.67,0.74,0.66,0.7,3255833.0
2020-08-07,0.73,0.73,0.69,0.72,4441651.0
2020-08-10,0.73,0.84,0.72,0.78,3806086.0
2020-08-11,0.85,0.88,0.78,0.78,5323353.0
2020-08-12,0.83,0.85,0.8,0.84,2709833.0
2020-08-13,0.84,0.85,0.82,0.83,2037830.0
2020-08-14,0.82,0.88,0.81,0.87,3042840.0
2020-08-17,0.87,0.98,0.86,0.95,3029777.0
2020-08-18,0.98,1.01,0.92,0.96,4162590.0
2020-08-19,0.96,1.02,0.93,0.99,2336410.0
2020-08-20,0.98,0.98,0.87,0.91,2828881.0
2020-08-21,0.88,0.9,0.82,0.86,1704587.0
2020-08-24,0.89,0.91,0.84,0.9,2029062.0
2020-08-25,0.9,0.92,0.85,0.86,1332395.0
2020-08-26,0.87,0.88,0.82,0.84,1525343.0
2020-08-27,0.85,0.86,0.77,0.83,2245372.0
2020-08-28,0.83,0.84,0.81,0.82,1005752.0
2020-08-31,0.82,0.83,0.8,0.81,1577308.0
2020-09-01,0.8,0.86,0.8,0.84,1267895.0
2020-09-02,0.82,0.84,0.79,0.82,1094504.0
2020-09-03,0.8,0.83,0.78,0.79,996386.0
2020-09-04,0.77,0.8,0.74,0.79,1546610.0
2020-09-08,0.74,0.76,0.71,0.725,1321428.0
2020-09-09,0.73,0.76,0.72,0.75,1387286.0
2020-09-10,0.74,0.75,0.69,0.71,1682876.0
2020-09-11,0.72,0.75,0.68,0.7,1896076.0
2020-09-14,0.72,0.73,0.69,0.72,1240638.0
2020-09-15,0.73,0.755,0.71,0.73,1544097.0
2020-09-16,0.75,0.8,0.73,0.78,2028401.0
2020-09-17,0.77,0.77,0.73,0.73,1539765.0
2020-09-18,0.74,0.76,0.73,0.73,724919.0
2020-09-21,0.71,0.71,0.68,0.69,1695041.0
2020-09-22,0.69,0.72,0.68,0.72,1007073.0
2020-09-23,0.7,0.72,0.66,0.68,1488032.0
2020-09-24,0.69,0.7,0.66,0.68,1205282.0
2020-09-25,0.68,0.68,0.65,0.66,692910.0
2020-09-28,0.7,0.7,0.64,0.64,4047327.0
2020-09-29,0.65,0.65,0.61,0.63,1092505.0
2020-09-30,0.64,0.65,0.61,0.64,17938314.0
2020-10-01,0.65,0.76,0.64,0.68,4144492.0
2020-10-02,0.68,0.7,0.65,0.69,1291293.0
2020-10-05,0.72,0.74,0.68,0.71,947865.0
2020-10-06,0.74,0.74,0.7,0.72,1814631.0
2020-10-07,0.72,0.74,0.7,0.72,715538.0
2020-10-08,0.73,0.81,0.72,0.79,2346773.0
2020-10-09,0.8,0.82,0.77,0.78,1529758.0
2020-10-13,0.79,0.81,0.75,0.8,1970430.0
2020-10-14,0.81,0.85,0.8,0.8,1184447.0
2020-10-15,0.77,0.84,0.76,0.83,1263267.0
2020-10-16,0.84,0.84,0.81,0.84,1198656.0
2020-10-19,0.85,0.86,0.8,0.8,1686835.0
2020-10-20,0.83,0.84,0.78,0.78,3720433.0
2020-10-21,0.8,0.81,0.78,0.78,1695646.0
2020-10-22,0.8,0.83,0.78,0.82,1623160.0
2020-10-23,0.84,0.84,0.8,0.83,1380000.0
2020-10-26,0.82,0.825,0.78,0.79,1167688.0
2020-10-27,0.78,0.8,0.76,0.78,691152.0
2020-10-28,0.73,0.75,0.72,0.74,1979917.0
2020-10-29,0.74,0.79,0.71,0.76,1322634.0
2020-10-30,0.77,0.78,0.74,0.76,1232436.0
2020-11-02,0.76,0.79,0.74,0.76,482960.0
2020-11-03,0.77,0.8,0.75,0.77,502091.0
2020-11-04,0.77,0.78,0.74,0.75,281859.0
2020-11-05,0.75,0.77,0.74,0.77,380023.0
2020-11-06,0.77,0.77,0.73,0.77,835582.0
2020-11-09,0.81,0.89,0.8,0.81,2656270.0
2020-11-10,0.81,0.88,0.78,0.88,2282257.0
2020-11-11,0.84,0.92,0.84,0.88,1671127.0
2020-11-12,0.86,0.86,0.78,0.81,2401150.0
2020-11-13,0.8,0.83,0.78,0.83,1027926.0
2020-11-16,0.86,0.86,0.82,0.83,1387781.0
2020-11-17,0.82,0.86,0.81,0.84,1585876.0
2020-11-18,0.84,0.88,0.84,0.85,1931357.0
2020-11-19,0.86,0.87,0.83,0.86,1310634.0
2020-11-20,0.86,0.87,0.84,0.85,870967.0
2020-11-23,0.85,0.9,0.84,0.88,2627048.0
2020-11-24,0.92,0.99,0.91,0.97,3887458.0
2020-11-25,0.98,1.0,0.94,0.95,1630155.0
2020-11-26,0.94,0.97,0.92,0.96,687400.0
2020-11-27,0.94,0.99,0.93,0.99,1960987.0
2020-11-30,0.99,0.99,0.94,0.98,1612165.0
2020-12-01,0.95,0.99,0.935,0.95,1749951.0
2020-12-02,0.94,1.07,0.94,1.02,3331678.0
2020-12-03,1.03,1.03,0.96,0.96,1668212.0
2020-12-04,0.99,1.03,0.98,1.0,1887784.0
2020-12-07,0.99,1.01,0.96,0.99,2347446.0
2020-12-08,0.97,1.03,0.97,1.0,2865161.0
2020-12-09,1.02,1.07,0.96,1.0,3211982.0
2020-12-10,1.02,1.08,1.0,1.01,5419094.0
2020-12-11,1.03,1.04,0.97,1.0,3668079.0
2020-12-14,1.03,1.04,0.97,0.98,2384495.0
2020-12-15,0.99,1.0,0.97,0.99,1661302.0
2020-12-16,1.0,1.0,0.95,0.99,1665346.0
2020-12-17,0.98,1.0,0.96,0.99,879577.0
2020-12-18,0.99,0.99,0.96,0.98,751342.0
2020-12-21,0.88,0.94,0.87,0.92,1510222.0
2020-12-22,0.93,0.94,0.91,0.94,718381.0
2020-12-23,0.95,0.98,0.93,0.98,1201503.0
2020-12-24,0.97,0.97,0.94,0.96,819996.0
2020-12-29,0.92,0.96,0.91,0.94,1707600.0
2020-12-30,0.93,0.97,0.92,0.94,419882.0
2020-12-31,0.95,0.95,0.91,0.94,349941.0
2021-01-04,0.94,0.95,0.89,0.92,980227.0
2021-01-05,0.92,0.99,0.92,0.99,2038108.0
2021-01-06,1.0,1.03,0.96,1.0,1909346.0
2021-01-07,0.99,1.06,0.99,1.05,1629566.0
2021-01-08,1.07,1.08,1.02,1.05,1136763.0
2021-01-11,1.02,1.04,1.01,1.03,413612.0
2021-01-12,1.05,1.16,1.05,1.14,2455210.0
2021-01-13,1.17,1.19,1.11,1.17,1088627.0
2021-01-14,1.16,1.26,1.15,1.23,1183036.0
2021-01-15,1.28,1.28,1.16,1.18,1384697.0
2021-01-18,1.15,1.17,1.1,1.13,1114595.0
2021-01-19,1.14,1.185,1.13,1.165,1131035.0
2021-01-20,1.16,1.21,1.16,1.17,446684.0
2021-01-21,1.17,1.17,1.1,1.15,979296.0
2021-01-22,1.1,1.13,1.01,1.08,1503313.0
2021-01-25,1.14,1.14,1.06,1.08,963723.0
2021-01-26,1.1,1.14,1.07,1.08,1415972.0
2021-01-27,1.09,1.11,1.03,1.08,1350311.0
2021-01-28,1.08,1.13,1.08,1.1,929453.0
2021-01-29,1.1,1.16,1.08,1.08,1410765.0
2021-02-01,1.1,1.195,1.08,1.17,1596728.0
2021-02-02,1.2,1.27,1.18,1.19,1309561.0
2021-02-03,1.23,1.26,1.21,1.24,1150372.0
2021-02-04,1.27,1.36,1.23,1.34,1634892.0
2021-02-05,1.37,1.46,1.36,1.4,1515570.0
2021-02-08,1.43,1.51,1.42,1.5,1443797.0
2021-02-09,1.46,1.57,1.42,1.54,2002892.0
2021-02-10,1.57,1.64,1.54,1.57,2090430.0
2021-02-11,1.6,1.63,1.51,1.55,2327635.0
2021-02-12,1.54,1.69,1.52,1.67,1864028.0
2021-02-16,1.85,1.85,1.675,1.69,2000646.0
2021-02-17,1.71,1.72,1.61,1.63,1602267.0
2021-02-18,1.65,1.665,1.57,1.59,1260002.0
2021-02-19,1.55,1.65,1.53,1.6,1003779.0
2021-02-22,1.58,1.79,1.57,1.75,2085008.0
2021-02-23,1.78,1.84,1.63,1.82,1763214.0
2021-02-24,1.8,1.98,1.8,1.88,1682813.0
2021-02-25,1.9,1.9,1.78,1.79,1442939.0
2021-02-26,1.88,2.04,1.76,1.98,3294891.0
2021-03-01,2.03,2.13,1.95,1.98,2065998.0
2021-03-02,1.99,2.07,1.94,2.06,1026930.0
2021-03-03,2.15,2.28,2.12,2.26,2958768.0
2021-03-04,2.29,2.37,2.12,2.21,3039839.0
2021-03-05,2.29,2.41,2.24,2.32,2821852.0
2021-03-08,2.36,2.37,2.16,2.22,2503177.0
2021-03-09,2.24,2.39,2.17,2.32,1434789.0
2021-03-10,2.32,2.54,2.3,2.51,2274604.0
2021-03-11,2.58,2.73,2.56,2.67,2495775.0
2021-03-12,2.67,2.71,2.58,2.67,2162221.0
2021-03-15,2.67,2.74,2.57,2.61,2002814.0
2021-03-16,2.56,2.58,2.37,2.39,2103927.0
2021-03-17,2.31,2.5,2.3,2.49,1198079.0
2021-03-18,2.45,2.5,2.32,2.33,1700233.0
2021-03-19,2.31,2.5,2.28,2.5,1364170.0
2021-03-22,2.5,2.59,2.46,2.56,1791616.0
2021-03-23,2.48,2.51,2.31,2.34,1644349.0
2021-03-24,2.36,2.49,2.22,2.25,2761696.0
2021-03-25,2.2,2.27,2.16,2.25,1270215.0
2021-03-26,2.31,2.38,2.29,2.37,1339190.0
2021-03-29,2.4,2.42,2.25,2.3,1292122.0
2021-03-30,2.28,2.38,2.24,2.33,990007.0
2021-03-31,2.35,2.43,2.3,2.37,1150724.0
2021-04-01,2.4,2.52,2.38,2.49,1334375.0
2021-04-05,2.49,2.5,2.35,2.36,688989.0
2021-04-06,2.39,2.45,2.34,2.36,1152233.0
2021-04-07,2.37,2.37,2.26,2.28,970272.0
2021-04-08,2.27,2.27,2.16,2.27,966457.0
2021-04-09,2.29,2.32,2.2,2.26,891659.0
2021-04-12,2.32,2.33,2.23,2.28,818732.0
2021-04-13,2.27,2.3,2.22,2.22,548786.0
2021-04-14,2.24,2.36,2.24,2.29,934546.0
2021-04-15,2.28,2.35,2.205,2.28,1579698.0
2021-04-16,2.29,2.3,2.18,2.24,966363.0
2021-04-19,2.23,2.25,2.17,2.18,758733.0
2021-04-20,2.18,2.18,2.0,2.05,2591064.0
2021-04-21,2.04,2.17,2.02,2.14,723904.0
2021-04-22,2.15,2.15,2.02,2.05,1021678.0
2021-04-23,2.06,2.12,2.04,2.07,1178637.0
2021-04-26,2.08,2.09,2.03,2.07,757712.0
2021-04-27,2.08,2.11,2.035,2.08,2086910.0
2021-04-28,2.08,2.3,2.08,2.28,1756169.0
2021-04-29,2.35,2.44,2.28,2.31,1359972.0
2021-04-30,2.25,2.33,2.19,2.32,1239061.0
2021-05-03,2.36,2.42,2.33,2.41,1826779.0
2021-05-04,2.46,2.52,2.39,2.43,1113126.0
2021-05-05,2.47,2.63,2.44,2.62,1834849.0
2021-05-06,2.62,2.64,2.52,2.6,796110.0
2021-05-07,2.57,2.67,2.55,2.66,767263.0
2021-05-10,2.7,2.75,2.58,2.63,1254013.0
2021-05-11,2.53,2.63,2.48,2.6,1022155.0
2021-05-12,2.5,2.69,2.49,2.57,1531045.0
2021-05-13,2.52,2.57,2.42,2.44,813975.0
2021-05-14,2.48,2.6,2.48,2.6,900946.0
2021-05-17,2.58,2.7,2.55,2.66,1068496.0
2021-05-18,2.68,2.74,2.64,2.68,1555545.0
2021-05-19,2.64,2.68,2.53,2.6,1570036.0
2021-05-20,2.61,2.64,2.49,2.63,1842952.0
2021-05-21,2.67,2.86,2.64,2.85,5625786.0
2021-05-25,2.95,3.09,2.88,2.94,6648878.0
2021-05-26,2.94,3.01,2.89,2.91,965686.0
2021-05-27,2.94,2.98,2.9,2.93,798060.0
2021-05-28,2.97,3.025,2.92,2.99,3495208.0
2021-05-31,3.05,3.1,3.03,3.06,604762.0
2021-06-01,3.15,3.15,2.99,3.06,3673602.0
2021-06-02,3.09,3.1,2.99,3.01,786327.0
2021-06-03,2.99,3.0,2.91,2.97,713687.0
2021-06-04,2.99,3.0,2.85,2.85,1471887.0
2021-06-07,2.9,2.91,2.78,2.78,1525016.0
2021-06-08,2.78,2.78,2.66,2.75,1519518.0
2021-06-09,2.77,2.88,2.73,2.85,1254650.0
2021-06-10,2.89,3.06,2.89,3.03,1660781.0
2021-06-11,3.0,3.14,2.96,3.09,1927190.0
2021-06-14,3.09,3.19,3.09,3.12,1021197.0
2021-06-15,3.12,3.27,3.09,3.2,2516489.0
2021-06-16,3.21,3.29,3.19,3.23,602695.0
2021-06-17,3.21,3.27,3.09,3.17,2834024.0
2021-06-18,3.1,3.43,3.1,3.28,1627663.0
2021-06-21,3.28,3.69,3.27,3.57,1915564.0
2021-06-22,3.53,3.575,3.4,3.55,740699.0
2021-06-23,3.61,3.87,3.57,3.71,1659671.0
2021-06-24,3.77,3.78,3.6,3.69,769127.0
2021-06-25,3.73,3.83,3.61,3.77,2255404.0
2021-06-28,3.72,3.83,3.65,3.72,1182738.0
2021-06-29,3.79,3.96,3.75,3.9,1360404.0
2021-06-30,3.91,4.01,3.91,3.98,1212795.0
2021-07-02,4.05,4.33,4.02,4.08,1429753.0
2021-07-05,4.1,4.15,4.0,4.1,776000.0
2021-07-06,4.12,4.15,3.97,4.02,1094498.0
2021-07-07,4.03,4.06,3.82,3.85,1558572.0
2021-07-08,3.76,3.98,3.67,3.92,788367.0
2021-07-09,4.05,4.05,3.9,3.95,584499.0
2021-07-12,3.92,3.96,3.83,3.9,564908.0
2021-07-13,3.88,3.95,3.8,3.83,615647.0
2021-07-14,3.85,3.89,3.68,3.73,905403.0
2021-07-15,3.64,3.86,3.62,3.7,886622.0
2021-07-16,3.72,3.785,3.6,3.63,836567.0
2021-07-19,3.32,3.485,3.26,3.45,1780850.0
2021-07-20,3.46,3.7,3.41,3.61,883358.0
2021-07-21,3.73,3.78,3.65,3.66,639522.0
2021-07-22,3.68,3.72,3.6,3.69,376940.0
2021-07-23,3.68,3.74,3.52,3.53,614603.0
2021-07-26,3.54,3.7,3.53,3.6,399935.0
2021-07-27,3.55,3.57,3.37,3.41,553116.0
2021-07-28,3.4,3.5,3.32,3.47,463890.0
2021-07-29,3.51,3.54,3.41,3.47,577598.0
2021-07-30,3.48,3.51,3.4,3.5,471232.0
2021-08-03,3.45,3.47,3.39,3.4,543677.0
2021-08-04,3.25,3.36,3.2,3.21,1240088.0
2021-08-05,3.19,3.2,3.09,3.09,1383408.0
2021-08-06,3.08,3.29,3.05,3.25,596329.0
2021-08-09,3.25,3.26,3.08,3.22,1058842.0
2021-08-10,3.23,3.44,3.23,3.43,922921.0
2021-08-11,3.4,3.57,3.36,3.55,830344.0
2021-08-12,3.56,3.6,3.375,3.39,683823.0
2021-08-13,3.44,3.52,3.3,3.37,800874.0
2021-08-16,3.3,3.345,3.22,3.28,715195.0
2021-08-17,3.24,3.26,3.11,3.14,501138.0
2021-08-18,3.15,3.24,3.1,3.14,858480.0
2021-08-19,3.02,3.02,2.89,2.97,1774984.0
2021-08-20,2.96,3.0,2.92,2.97,761117.0
2021-08-23,3.08,3.21,3.03,3.19,648112.0
2021-08-24,3.26,3.44,3.25,3.38,1139638.0
2021-08-25,3.42,3.5,3.35,3.47,827712.0
2021-08-26,3.43,3.62,3.4,3.61,1135335.0
2021-08-27,3.73,3.79,3.63,3.72,602771.0
2021-08-30,3.72,3.72,3.56,3.64,480782.0
2021-08-31,3.63,3.69,3.53,3.62,532110.0
2021-09-01,3.63,3.75,3.55,3.74,576852.0
2021-09-02,3.75,3.95,3.72,3.91,1090545.0
2021-09-03,3.91,3.95,3.82,3.95,612874.0
2021-09-07,3.89,4.06,3.87,3.92,884655.0
2021-09-08,4.02,4.02,3.9,3.93,625983.0
2021-09-09,3.9,4.02,3.85,4.02,745070.0
2021-09-10,4.05,4.18,3.97,3.97,686137.0
2021-09-13,4.04,4.19,4.0,4.12,1338324.0
2021-09-14,4.19,4.28,4.13,4.18,886600.0
2021-09-15,4.24,4.42,4.24,4.38,1296575.0
2021-09-16,4.33,4.48,4.3,4.38,960360.0
2021-09-17,4.3,4.38,4.22,4.37,719590.0
2021-09-20,4.2,4.26,4.06,4.1,834890.0
2021-09-21,4.34,4.37,4.18,4.29,788362.0
2021-09-22,4.4,4.59,4.35,4.55,824229.0
2021-09-23,4.55,4.72,4.55,4.61,692429.0
2021-09-24,4.57,4.94,4.46,4.85,1713845.0
2021-09-27,5.17,5.35,5.07,5.12,1892544.0
2021-09-28,5.21,5.25,4.88,5.0,1763845.0
2021-09-29,4.94,5.22,4.94,5.09,684915.0
2021-09-30,5.1,5.17,4.99,5.14,693170.0
2021-10-01,5.12,5.33,5.06,5.29,915317.0
2021-10-04,5.42,5.46,5.2,5.34,1189834.0
2021-10-05,5.49,5.53,5.35,5.49,1068179.0
2021-10-06,5.44,5.56,5.4,5.47,773053.0
2021-10-07,5.52,5.62,5.39,5.55,804699.0
2021-10-08,5.62,5.95,5.6,5.82,1070023.0
2021-10-12,5.87,5.9,5.605,5.68,1083821.0
2021-10-13,5.64,5.64,5.43,5.49,548296.0
2021-10-14,5.57,5.93,5.57,5.91,890072.0
2021-10-15,6.09,6.1,5.79,5.91,948526.0
2021-10-18,5.91,6.02,5.81,5.92,1236468.0
2021-10-19,5.92,6.0,5.73,5.93,787048.0
2021-10-20,5.82,6.05,5.82,6.01,938914.0
2021-10-21,5.97,6.0,5.73,5.77,854593.0
2021-10-22,5.77,5.96,5.74,5.85,694717.0
2021-10-25,5.95,6.09,5.9,6.04,919668.0
2021-10-26,6.06,6.1,6.02,6.07,1674049.0
2021-10-27,5.97,6.12,5.89,5.89,1003289.0
2021-10-28,5.86,6.09,5.85,6.05,554032.0
2021-10-29,6.08,6.175,5.97,6.13,482526.0
2021-11-01,6.19,6.29,6.17,6.24,503495.0
2021-11-02,6.25,6.27,6.19,6.22,581165.0
2021-11-03,6.14,6.26,6.0,6.03,631500.0
2021-11-04,6.16,6.38,6.15,6.27,494595.0
2021-11-05,6.25,6.63,6.2,6.59,1426566.0
2021-11-08,6.66,7.06,6.6,6.93,1514040.0
2021-11-09,6.99,7.2,6.66,7.15,1232687.0
2021-11-10,7.2,7.25,6.54,7.02,2065400.0
2021-11-11,7.05,7.33,7.05,7.27,1211011.0
2021-11-12,7.27,7.39,7.16,7.25,1332177.0
2021-11-15,7.22,7.5,7.09,7.49,1207585.0
2021-11-16,7.5,7.71,7.26,7.27,943914.0
2021-11-17,7.2,7.49,7.08,7.09,1057921.0
2021-11-18,7.12,7.27,7.06,7.08,501796.0
2021-11-19,6.94,6.94,6.6,6.74,1218849.0
2021-11-22,6.71,7.01,6.67,6.88,939009.0
2021-11-23,6.95,7.23,6.95,7.17,1064478.0
2021-11-24,7.11,7.28,7.07,7.09,750522.0
2021-11-25,7.07,7.3,7.07,7.18,534988.0
2021-11-26,6.52,6.75,6.2,6.61,2662394.0
2021-11-29,6.99,7.0,6.515,6.61,1178505.0
2021-11-30,6.39,6.58,6.05,6.19,1446813.0
2021-12-01,6.35,6.55,6.1,6.11,884737.0
2021-12-02,6.08,6.31,5.81,6.3,1064052.0
2021-12-03,6.43,6.58,6.2,6.25,1350289.0
2021-12-06,6.28,6.47,6.23,6.25,1302268.0
2021-12-07,6.63,6.79,6.4,6.7,1196510.0
2021-12-08,6.72,6.72,6.5,6.55,1443228.0
2021-12-09,6.45,6.5,6.36,6.45,670599.0
2021-12-10,6.51,6.53,6.32,6.5,448104.0
2021-12-13,6.44,6.49,6.29,6.4,690600.0
2021-12-14,6.27,6.33,6.14,6.32,1200582.0
2021-12-15,6.2,6.41,5.93,6.41,1430388.0
2021-12-16,6.43,6.73,6.41,6.52,1145295.0
2021-12-17,6.36,6.56,6.16,6.4,912816.0
2021-12-20,6.04,6.35,6.03,6.33,1049812.0
2021-12-21,6.44,6.73,6.44,6.72,613785.0
2021-12-22,6.7,6.85,6.52,6.81,958305.0
2021-12-23,6.84,6.97,6.8,6.9,788796.0
2021-12-24,6.86,6.95,6.86,6.94,93359.0
2021-12-29,6.95,7.25,6.95,7.21,902163.0
2021-12-30,7.17,7.24,6.98,6.98,403917.0
2021-12-31,6.93,7.04,6.86,6.96,335789.0
2022-01-04,7.02,7.34,7.02,7.12,830202.0
2022-01-05,7.1,7.25,6.94,6.98,1013640.0
2022-01-06,7.19,7.3,7.03,7.12,2208710.0
2022-01-07,7.19,7.27,7.06,7.11,947012.0
2022-01-10,7.14,7.21,6.99,7.19,1274866.0
2022-01-11,7.3,8.36,7.3,8.24,4311139.0
2022-01-12,8.36,8.57,8.23,8.27,1785401.0
2022-01-13,8.33,8.4,7.83,7.9,1527158.0
2022-01-14,8.02,8.1,7.72,8.07,1024881.0
2022-01-17,8.02,8.35,7.96,8.34,783391.0
2022-01-18,8.45,8.45,7.98,8.03,708492.0
2022-01-19,8.18,8.21,7.83,8.09,1111442.0
2022-01-20,8.11,8.14,7.92,7.93,587039.0
2022-01-21,7.86,7.95,7.54,7.7,1530286.0
2022-01-24,7.45,7.7,6.98,7.68,1668586.0
2022-01-25,7.61,8.2,7.42,8.14,1005516.0
2022-01-26,8.27,8.38,7.955,8.07,1129249.0
2022-01-27,8.2,8.37,7.86,8.04,887140.0
2022-01-28,8.09,8.4,8.08,8.36,1163816.0
2022-01-31,8.45,8.99,8.41,8.99,1797218.0
2022-02-01,8.9,9.245,8.68,9.18,2393414.0
2022-02-02,9.25,9.54,9.05,9.24,1324193.0
2022-02-03,9.19,9.385,8.93,9.27,1313656.0
2022-02-04,9.42,9.57,9.17,9.24,1009269.0
2022-02-07,9.25,9.28,8.97,9.03,938953.0
2022-02-08,8.94,9.015,8.59,8.85,1994889.0
2022-02-09,8.9,9.42,8.89,9.39,1426884.0
2022-02-10,9.23,9.54,9.23,9.42,992569.0
2022-02-11,9.44,9.775,9.44,9.68,1420361.0
2022-02-14,9.62,9.64,9.36,9.41,832736.0
2022-02-15,9.0,9.4,8.9,9.35,884000.0
2022-02-16,9.41,9.56,9.15,9.17,736950.0
2022-02-17,9.13,9.3,8.995,9.1,1084570.0
2022-02-18,8.95,9.08,8.73,8.85,748949.0
2022-02-22,9.04,9.17,8.75,8.96,1032075.0
2022-02-23,9.01,9.18,8.82,8.83,740324.0
2022-02-24,9.16,9.16,8.66,9.1,963502.0
2022-02-25,9.1,9.73,8.995,9.66,1594117.0
2022-02-28,9.63,9.76,9.405,9.66,1290203.0
2022-03-01,9.72,10.4,9.72,10.14,1882107.0
2022-03-02,10.39,10.45,9.9,9.93,1036875.0
2022-03-03,9.95,9.98,9.53,9.67,1550917.0
2022-03-04,9.68,10.74,9.67,10.7,4373878.0
2022-03-07,11.53,11.92,11.045,11.32,4320962.0
2022-03-08,11.79,11.88,11.1,11.25,3394211.0
2022-03-09,10.88,11.16,10.17,10.6,2753244.0
2022-03-10,10.9,11.0,10.38,10.53,2017191.0
2022-03-11,10.33,10.44,10.03,10.12,1597697.0
2022-03-14,10.0,10.01,9.02,9.58,2402370.0
2022-03-15,9.0,9.61,8.79,9.33,2614761.0
2022-03-16,9.5,9.69,8.95,9.16,2065801.0
2022-03-17,9.45,9.68,9.35,9.42,1626704.0
2022-03-18,9.64,9.8,9.47,9.51,1513843.0
2022-03-21,9.77,10.32,9.68,10.14,1710574.0
2022-03-22,10.16,10.28,10.01,10.1,1733390.0
2022-03-23,10.25,10.63,10.2,10.33,1273737.0
2022-03-24,10.23,10.66,10.0,10.51,1685203.0
2022-03-25,10.46,10.95,10.37,10.89,1579590.0
2022-03-28,10.47,10.65,10.325,10.51,1237102.0
2022-03-29,10.27,10.64,10.08,10.59,801473.0
2022-03-30,10.78,11.0,10.59,10.72,938114.0
2022-03-31,10.54,10.89,10.47,10.57,1132785.0
2022-04-01,10.53,11.13,10.5,10.8,1566249.0
2022-04-04,11.24,11.41,10.66,10.8,1443864.0
2022-04-05,10.86,11.19,10.74,10.84,1563465.0
2022-04-06,10.91,11.0,10.34,10.36,865041.0
2022-04-07,10.43,10.74,10.29,10.55,953171.0
2022-04-08,10.58,11.04,10.51,11.0,1092546.0
2022-04-11,10.82,10.84,10.4,10.7,1069861.0
2022-04-12,10.8,11.19,10.76,11.16,1366704.0
2022-04-13,11.2,11.4,10.97,11.15,962601.0
2022-04-14,11.1,11.25,10.91,11.21,863234.0
2022-04-18,11.31,11.95,11.3,11.9,1390856.0
2022-04-19,11.8,11.82,11.27,11.27,1449972.0
2022-04-20,11.36,11.54,11.12,11.38,1129607.0
2022-04-21,11.48,11.51,10.67,10.67,1398373.0
2022-04-22,10.64,10.84,10.185,10.32,1043897.0
2022-04-25,9.65,10.36,9.5,10.21,1649628.0
2022-04-26,10.68,11.22,10.34,10.89,1262642.0
2022-04-27,11.0,11.17,10.55,11.12,1106918.0
2022-04-28,11.19,11.38,10.77,11.17,1619562.0
2022-04-29,11.23,11.45,10.855,10.96,759204.0
2022-05-02,10.6,10.93,10.58,10.88,809703.0
2022-05-03,10.8,11.85,10.78,11.69,1582829.0
2022-05-04,11.95,12.39,11.68,12.37,2119077.0
2022-05-05,12.33,12.58,11.66,12.25,1276784.0
2022-05-06,12.32,12.5,11.79,12.05,1503190.0
2022-05-09,11.7,12.03,11.48,11.68,2806531.0
2022-05-10,11.69,12.02,11.2,11.58,1109044.0
2022-05-11,11.97,12.37,11.89,11.96,2567550.0
2022-05-12,11.84,11.93,10.79,11.02,1891236.0
2022-05-13,11.5,11.99,11.27,11.92,2715535.0
2022-05-16,11.92,12.25,11.92,11.96,1410019.0
2022-05-17,12.19,12.38,11.94,12.1,1327579.0
2022-05-18,12.15,12.18,11.59,11.8,1120571.0
2022-05-19,11.5,12.17,11.5,12.04,1191044.0
2022-05-20,12.01,12.19,11.75,11.94,810008.0
2022-05-24,12.08,12.49,12.07,12.47,1545712.0
2022-05-25,12.5,13.07,12.49,12.84,1599773.0
2022-05-26,12.9,13.17,12.62,12.71,1128306.0
2022-05-27,12.64,12.99,12.59,12.99,626081.0
2022-05-30,13.0,13.36,12.97,13.2,497421.0
2022-05-31,13.55,13.58,12.74,12.95,1004863.0
2022-06-01,13.13,13.35,12.88,13.21,754380.0
2022-06-02,12.96,13.42,12.91,13.41,886071.0
2022-06-03,13.49,13.49,13.09,13.15,811103.0
2022-06-06,13.22,13.72,13.2,13.5,1091987.0
2022-06-07,13.5,13.96,13.41,13.78,943650.0
2022-06-08,13.85,14.29,13.68,13.94,1132025.0
2022-06-09,13.85,13.94,13.54,13.72,1550662.0
2022-06-10,13.66,14.15,13.17,13.47,1283431.0
2022-06-13,12.98,13.27,12.51,12.97,834513.0
2022-06-14,13.23,13.4,12.28,12.42,1118789.0
2022-06-15,12.44,12.7,12.03,12.42,1001421.0
2022-06-16,11.93,12.11,11.52,11.63,1480440.0
2022-06-17,11.54,11.8,10.6,10.9,2069494.0
2022-06-20,10.69,11.19,10.67,11.19,883502.0
2022-06-21,11.4,11.75,11.21,11.55,1118364.0
2022-06-22,10.75,10.92,10.455,10.46,1424606.0
2022-06-23,10.48,10.65,9.26,9.39,2100152.0
2022-06-24,9.52,9.99,9.42,9.72,1304065.0
2022-06-27,10.2,10.4,9.51,10.33,1361408.0
2022-06-28,10.67,11.15,10.56,11.15,1259532.0
2022-06-29,11.37,11.54,10.68,10.78,1094834.0
2022-06-30,10.33,10.68,10.06,10.32,914939.0
2022-07-04,10.55,10.8,9.75,10.65,881746.0
2022-07-05,10.22,10.28,9.2,9.32,2261170.0
2022-07-06,9.16,9.65,8.4,8.79,2039103.0
2022-07-07,9.22,9.93,9.05,9.77,1329523.0
2022-07-08,9.94,9.94,9.51,9.78,813749.0
2022-07-11,9.51,9.79,9.39,9.66,827605.0
2022-07-12,9.32,9.42,8.96,9.18,1053062.0
2022-07-13,8.99,9.23,8.81,9.03,1188480.0
2022-07-14,8.59,8.92,8.09,8.86,1417290.0
2022-07-15,9.17,9.21,8.89,9.07,788854.0
2022-07-18,9.4,10.07,9.3,9.78,872565.0
2022-07-19,9.75,10.08,9.65,9.88,732293.0
2022-07-20,9.72,10.18,9.63,10.16,777211.0
2022-07-21,9.75,9.98,9.7,9.95,633627.0
2022-07-22,9.95,10.13,9.71,9.78,448327.0
2022-07-25,9.9,10.46,9.8,10.44,644062.0
2022-07-26,10.65,10.85,10.21,10.28,1153403.0
2022-07-27,10.32,10.67,10.23,10.65,575690.0
2022-07-28,10.73,11.09,10.61,10.96,537940.0
2022-07-29,11.39,11.43,11.15,11.39,559218.0
2022-08-02,10.97,11.23,10.94,11.11,734632.0
2022-08-03,11.23,11.37,10.33,10.47,1427220.0
2022-08-04,10.42,10.47,10.0,10.07,1297752.0
2022-08-05,9.89,10.585,9.8,10.49,610754.0
2022-08-08,10.34,10.49,10.18,10.34,547005.0
2022-08-09,10.45,10.68,10.25,10.28,1037375.0
2022-08-10,10.26,10.63,10.08,10.45,546970.0
2022-08-11,10.64,11.145,10.64,10.96,942145.0
2022-08-12,10.8,11.1,10.71,10.92,862064.0
2022-08-15,10.62,10.85,10.21,10.81,756833.0
2022-08-16,10.88,11.2,10.44,10.51,852055.0
2022-08-17,10.41,11.02,10.41,10.82,556557.0
2022-08-18,11.0,11.11,10.91,11.04,356865.0
2022-08-19,10.87,11.09,10.79,10.99,416472.0
2022-08-22,10.82,11.05,10.59,11.01,410219.0
2022-08-23,11.19,11.57,11.19,11.3,680436.0
2022-08-24,11.32,11.68,11.29,11.63,674878.0
2022-08-25,11.7,11.85,11.475,11.52,333372.0
2022-08-26,11.5,11.61,11.28,11.34,358184.0
2022-08-29,11.28,11.59,11.23,11.46,784924.0
2022-08-30,11.22,11.23,10.86,10.98,454083.0
2022-08-31,10.54,10.99,10.45,10.8,697362.0
2022-09-01,10.55,10.65,10.225,10.37,551889.0
2022-09-02,10.78,10.78,10.46,10.5,464104.0
2022-09-06,10.62,10.72,10.16,10.19,398681.0
2022-09-07,9.86,9.93,9.49,9.6,798811.0
2022-09-08,9.66,9.8,9.49,9.68,417084.0
2022-09-09,9.9,10.33,9.82,10.19,581850.0
2022-09-12,10.37,10.7,10.23,10.57,608736.0
2022-09-13,10.47,10.81,10.4,10.65,1074537.0
2022-09-14,10.83,11.31,10.83,11.19,938434.0
2022-09-15,10.91,11.28,10.86,10.96,983355.0
2022-09-16,10.86,11.08,10.65,11.06,2251285.0
2022-09-19,10.6,11.73,10.59,11.45,1024707.0
2022-09-20,11.43,11.56,11.15,11.51,791291.0
2022-09-21,11.72,11.88,11.33,11.33,707779.0
2022-09-22,11.53,11.73,10.81,10.81,606690.0
2022-09-23,10.32,10.35,9.68,9.77,1165811.0
2022-09-26,9.52,9.95,9.18,9.23,1090570.0
2022-09-27,9.41,9.59,9.09,9.37,794658.0
2022-09-28,9.39,9.85,9.23,9.79,523406.0
2022-09-29,9.73,9.89,9.31,9.86,651141.0
2022-09-30,9.74,10.05,9.43,9.81,805720.0
2022-10-03,10.22,10.52,10.22,10.44,908700.0
2022-10-04,10.75,11.44,10.72,11.22,1452289.0
2022-10-05,11.25,12.0,11.14,11.8,1467220.0
2022-10-06,11.7,12.26,11.69,12.25,1081337.0
2022-10-07,12.26,12.685,12.1,12.23,1289792.0
2022-10-11,11.79,12.12,11.62,11.87,1039517.0
2022-10-12,11.8,12.15,11.63,12.07,746449.0
2022-10-13,11.8,12.75,11.8,12.57,811251.0
2022-10-14,12.4,12.65,12.08,12.09,521294.0
2022-10-17,12.22,12.33,11.76,11.79,648923.0
2022-10-18,11.87,12.09,11.66,12.04,538739.0
2022-10-19,12.01,12.39,11.96,12.35,574692.0
2022-10-20,12.43,12.75,12.39,12.44,541917.0
2022-10-21,12.45,12.55,12.19,12.36,605510.0
2022-10-24,12.37,12.78,12.27,12.72,622062.0
2022-10-25,12.74,13.11,12.68,12.75,567360.0
2022-10-26,12.97,13.4,12.75,13.25,554201.0
2022-10-27,13.38,13.72,13.17,13.25,816671.0
2022-10-28,13.26,13.35,12.85,12.97,324734.0
2022-10-31,12.82,13.59,12.81,13.51,559566.0
2022-11-01,13.66,13.87,13.53,13.58,890364.0
2022-11-02,13.62,13.96,13.4,13.73,863610.0
2022-11-03,13.5,14.06,13.5,13.89,473380.0
2022-11-04,14.27,14.45,13.6,13.97,544819.0
2022-11-07,14.11,14.665,14.09,14.22,708018.0
2022-11-08,14.11,14.33,14.11,14.24,687334.0
2022-11-09,14.0,14.48,13.13,13.15,947724.0
2022-11-10,13.38,13.83,13.03,13.48,691414.0
2022-11-11,13.74,14.19,13.5,13.81,893090.0
2022-11-14,13.81,14.01,13.75,13.76,501648.0
2022-11-15,13.72,14.13,13.445,13.94,662163.0
2022-11-16,13.8,13.89,13.45,13.48,465029.0
2022-11-17,13.26,13.505,12.89,13.45,554678.0
2022-11-18,13.0,13.65,12.78,13.62,634130.0
2022-11-21,13.28,13.31,12.57,13.27,906454.0
2022-11-22,13.42,13.74,13.14,13.58,864446.0
2022-11-23,13.39,13.81,13.31,13.5,482111.0
2022-11-24,13.45,13.68,13.44,13.56,241927.0
2022-11-25,13.57,13.87,13.43,13.76,474741.0
2022-11-28,13.55,14.08,13.4,13.76,974680.0
2022-11-29,13.98,14.16,13.575,13.71,545972.0
2022-11-30,13.94,14.05,13.63,13.8,491335.0
2022-12-01,13.99,14.1,13.48,13.49,513032.0
2022-12-02,13.39,13.95,13.32,13.73,432518.0
2022-12-05,13.88,14.03,13.17,13.31,530097.0
2022-12-06,13.17,13.51,12.37,12.48,777096.0
2022-12-07,12.53,12.84,12.39,12.44,548786.0
2022-12-08,12.73,12.91,12.165,12.2,632768.0
2022-12-09,12.18,12.36,11.86,12.16,826943.0
2022-12-12,12.22,12.62,12.12,12.37,496781.0
2022-12-13,12.67,12.72,12.29,12.51,644674.0
2022-12-14,12.51,12.74,12.18,12.41,909226.0
2022-12-15,12.28,12.56,12.14,12.45,485838.0
2022-12-16,12.25,12.41,12.01,12.09,791651.0
2022-12-19,12.02,12.26,11.65,11.83,877270.0
2022-12-20,11.72,11.84,11.57,11.73,523096.0
2022-12-21,11.83,12.41,11.79,12.32,581535.0
2022-12-22,12.35,12.4,11.67,11.93,750976.0
2022-12-23,12.12,12.64,12.1,12.62,358107.0
2022-12-28,12.61,12.61,12.05,12.09,379464.0
2022-12-29,12.01,12.42,12.0,12.38,300209.0
2022-12-30,12.33,12.53,12.28,12.48,314133.0
2023-01-03,12.28,12.47,11.07,11.09,1045984.0
2023-01-04,10.89,11.16,10.79,10.89,851163.0
2023-01-05,10.83,11.02,10.75,10.8,720561.0
2023-01-06,10.96,11.29,10.95,11.09,457624.0
2023-01-09,11.31,11.63,11.19,11.27,520471.0
2023-01-10,11.28,11.38,10.98,11.19,566487.0
2023-01-11,11.32,11.38,11.09,11.32,512897.0
2023-01-12,11.46,11.995,11.45,11.94,466848.0
2023-01-13,11.93,12.3,11.85,12.03,380887.0
2023-01-16,11.84,12.005,11.8,11.88,167513.0
2023-01-17,12.17,12.36,12.0,12.23,449022.0
2023-01-18,12.24,12.57,11.9,11.93,502212.0
2023-01-19,11.9,12.13,11.72,11.98,317247.0
2023-01-20,12.03,12.26,11.93,12.03,237654.0
2023-01-23,12.1,12.22,12.0,12.14,412509.0
2023-01-24,12.09,12.19,11.82,11.87,389236.0
2023-01-25,11.76,11.79,11.46,11.68,529587.0
2023-01-26,11.72,11.82,11.35,11.5,920282.0
2023-01-27,11.5,11.88,11.44,11.71,862784.0
2023-01-30,11.5,11.58,11.02,11.15,767034.0
2023-01-31,11.1,11.17,11.0,11.15,1133768.0
2023-02-01,11.07,11.25,10.76,11.03,1013328.0
2023-02-02,11.03,11.17,10.71,10.79,701293.0
2023-02-03,10.8,11.29,10.75,10.94,545338.0
2023-02-06,10.94,10.96,10.62,10.79,782340.0
2023-02-07,10.82,11.17,10.82,11.16,695821.0
2023-02-08,11.18,11.505,11.05,11.28,642344.0
2023-02-09,11.34,11.48,11.2,11.26,409329.0
2023-02-10,11.42,11.7,11.38,11.69,556307.0
2023-02-13,11.63,11.7,11.43,11.48,457694.0
2023-02-14,11.37,11.78,11.22,11.75,343991.0
2023-02-15,11.62,11.85,11.285,11.44,426050.0
2023-02-16,11.43,11.64,11.32,11.41,779971.0
2023-02-17,11.24,11.24,10.71,10.72,705873.0
2023-02-21,10.68,10.83,10.42,10.57,1090124.0
2023-02-22,10.53,10.71,10.47,10.67,587917.0
2023-02-23,10.75,11.385,10.73,11.27,880087.0
2023-02-24,11.11,11.79,11.1,11.76,557681.0
2023-02-27,11.79,11.97,11.64,11.93,521821.0
2023-02-28,12.15,12.17,11.87,12.0,717841.0
2023-03-01,11.96,12.33,11.96,12.27,914351.0
2023-03-02,12.29,12.36,12.0,12.26,671953.0
2023-03-03,12.12,12.545,12.06,12.51,614146.0
2023-03-06,12.37,12.67,12.26,12.43,613969.0
2023-03-07,12.43,12.64,12.19,12.22,670249.0
2023-03-08,12.07,12.35,11.83,11.9,1016422.0
2023-03-09,11.96,12.27,11.895,11.91,822771.0
2023-03-10,11.9,12.36,11.67,11.93,852914.0
2023-03-13,11.64,11.99,11.35,11.55,858000.0
2023-03-14,11.59,12.17,11.49,11.8,898206.0
2023-03-15,11.51,11.81,10.62,10.99,1274687.0
2023-03-16,10.77,11.23,10.55,11.18,877137.0
2023-03-17,11.43,11.44,10.74,10.77,1110496.0
2023-03-20,10.79,11.39,10.55,11.39,1015637.0
2023-03-21,11.5,12.18,11.47,12.12,1620518.0
2023-03-22,12.14,12.24,11.79,11.8,841175.0
2023-03-23,11.9,12.08,11.13,11.32,712996.0
2023-03-24,11.1,11.35,10.96,11.24,735979.0
2023-03-27,11.38,11.41,10.78,11.29,700887.0
2023-03-28,11.35,11.54,11.06,11.26,682520.0
2023-03-29,11.44,11.46,11.02,11.09,420601.0
2023-03-30,11.17,11.18,10.63,10.79,914898.0
2023-03-31,10.88,11.05,10.85,10.93,424667.0
2023-04-03,11.39,11.7,11.34,11.61,1158448.0
2023-04-04,11.7,11.8,11.2,11.41,712323.0
2023-04-05,11.43,11.69,11.25,11.45,521449.0
2023-04-06,11.42,11.73,11.3,11.58,687856.0
2023-04-10,11.61,11.97,11.5,11.78,303230.0
2023-04-11,11.83,11.84,11.51,11.77,524490.0
2023-04-12,11.88,11.9,11.69,11.76,319289.0
2023-04-13,11.75,11.91,11.6,11.84,366492.0
2023-04-14,11.88,11.95,11.71,11.87,315473.0
2023-04-17,11.9,12.015,11.85,11.85,514485.0
2023-04-18,11.85,11.97,11.64,11.82,308028.0
2023-04-19,11.62,11.785,11.44,11.77,480044.0
2023-04-20,11.55,11.71,11.395,11.56,730603.0
2023-04-21,11.55,11.7,11.39,11.48,423074.0
2023-04-24,11.43,11.9,11.36,11.83,929214.0
2023-04-25,11.77,11.79,11.44,11.59,708054.0
2023-04-26,11.5,11.58,11.21,11.3,484443.0
2023-04-27,11.26,11.455,11.25,11.26,528004.0
2023-04-28,11.28,11.92,11.15,11.76,808421.0
2023-05-01,11.61,11.9,11.6,11.7,491776.0
2023-05-02,11.55,11.58,10.885,11.06,889041.0
2023-05-03,10.86,11.05,10.75,10.9,753557.0
2023-05-04,10.91,11.15,10.9,11.0,460215.0
2023-05-05,11.33,11.52,11.3,11.32,884437.0
2023-05-08,11.51,11.56,11.0,11.1,701531.0
2023-05-09,10.93,11.305,10.87,11.24,933591.0
2023-05-10,11.16,11.39,10.97,11.12,826817.0
2023-05-11,11.1,11.31,10.81,10.98,838125.0
2023-05-12,11.0,11.25,10.82,11.07,441588.0
2023-05-15,11.16,11.22,11.04,11.2,817037.0
2023-05-16,11.15,11.37,11.06,11.11,543470.0
2023-05-17,11.23,11.43,10.97,11.33,1201402.0
2023-05-18,11.29,11.54,11.18,11.5,919203.0
2023-05-19,11.6,11.8,11.555,11.62,405797.0
2023-05-23,11.65,11.925,11.53,11.66,813392.0
2023-05-24,11.67,11.79,11.51,11.59,673101.0
2023-05-25,11.41,11.42,11.12,11.2,454812.0
2023-05-26,11.25,11.36,11.01,11.06,514761.0
2023-05-29,11.0,11.21,11.0,11.16,122041.0
2023-05-30,10.9,11.1,10.85,10.98,700475.0
2023-05-31,10.87,10.94,10.7,10.79,702875.0
2023-06-01,10.79,11.06,10.66,10.89,433452.0
2023-06-02,11.12,11.46,11.09,11.36,555852.0
2023-06-05,11.52,11.6,11.11,11.16,453992.0
2023-06-06,11.03,11.11,10.9,11.06,475920.0
2023-06-07,11.13,11.46,11.11,11.34,482776.0
2023-06-08,11.32,11.41,11.03,11.29,579637.0
2023-06-09,11.26,11.405,11.16,11.25,306705.0
2023-06-12,11.04,11.15,10.92,10.96,526902.0
2023-06-13,11.04,11.29,11.0,11.03,446921.0
2023-06-14,11.14,11.2,10.68,10.76,472287.0
2023-06-15,10.79,10.91,10.72,10.82,352286.0
2023-06-16,10.94,10.94,10.74,10.86,329504.0
2023-06-19,10.88,10.95,10.78,10.93,67859.0
2023-06-20,10.86,10.87,10.59,10.73,326842.0
2023-06-21,10.7,10.86,10.64,10.75,672547.0
2023-06-22,10.56,10.61,10.21,10.26,1321085.0
2023-06-23,10.1,10.305,9.92,10.25,389936.0
2023-06-26,10.25,10.52,10.19,10.38,284324.0
2023-06-27,10.34,10.405,10.15,10.19,303582.0
2023-06-28,10.23,10.34,10.05,10.29,511421.0
2023-06-29,10.3,10.43,10.28,10.39,362676.0
2023-06-30,10.4,10.64,10.3,10.62,456921.0
2023-07-04,10.66,10.89,10.46,10.87,250668.0
2023-07-05,10.92,10.97,10.7,10.76,205857.0
2023-07-06,10.62,10.72,10.34,10.52,280034.0
2023-07-07,10.47,10.88,10.47,10.81,576501.0
2023-07-10,10.8,11.04,10.72,10.89,240541.0
2023-07-11,10.97,11.09,10.85,10.98,429556.0
2023-07-12,11.09,11.12,10.92,10.95,550513.0
2023-07-13,10.98,11.02,10.75,10.88,719000.0
2023-07-14,10.82,10.82,10.63,10.67,455906.0
2023-07-17,10.65,10.74,10.49,10.52,346301.0
2023-07-18,10.56,10.84,10.52,10.78,888523.0
2023-07-19,10.78,10.85,10.73,10.8,446765.0
2023-07-20,10.88,10.965,10.8,10.94,493087.0
2023-07-21,11.0,11.07,10.84,10.89,403693.0
2023-07-24,10.94,11.15,10.81,10.84,753295.0
2023-07-25,10.81,10.83,10.59,10.75,662438.0
2023-07-26,10.69,10.885,10.65,10.79,304125.0
2023-07-27,10.84,10.97,10.7,10.71,371956.0
2023-07-28,10.79,11.19,10.69,11.18,377252.0
2023-07-31,11.16,11.54,11.16,11.39,406848.0
2023-08-01,11.3,11.58,11.23,11.58,437122.0
2023-08-02,11.55,11.58,11.15,11.26,483744.0
2023-08-03,11.29,11.68,11.22,11.54,411417.0
2023-08-04,11.61,11.94,11.55,11.75,585036.0
2023-08-08,11.62,12.03,11.6,12.03,517770.0
2023-08-09,12.1,12.6,12.09,12.25,1010788.0
2023-08-10,12.2,12.48,11.93,11.94,982642.0
2023-08-11,11.93,12.31,11.93,12.22,728325.0
2023-08-14,12.15,12.24,12.01,12.17,426535.0
2023-08-15,12.05,12.2,11.98,12.17,580057.0
2023-08-16,12.15,12.31,12.08,12.16,493715.0
2023-08-17,12.25,12.43,12.22,12.28,567437.0
2023-08-18,12.21,12.47,12.13,12.41,520216.0
2023-08-21,12.44,12.55,12.27,12.28,278965.0
2023-08-22,12.25,12.37,12.15,12.17,371747.0
2023-08-23,12.05,12.12,11.85,11.93,672074.0
2023-08-24,11.84,11.995,11.67,11.67,291548.0
2023-08-25,11.76,11.87,11.67,11.75,351191.0
2023-08-28,11.77,11.98,11.76,11.92,259852.0
2023-08-29,11.91,12.22,11.63,12.13,361814.0
2023-08-30,12.16,12.45,11.96,12.33,535313.0
2023-08-31,12.36,12.49,12.26,12.4,709020.0
2023-09-01,12.5,12.94,12.45,12.9,565695.0
2023-09-05,12.9,13.15,12.9,12.97,413143.0
2023-09-06,12.96,13.11,12.82,12.97,466046.0
2023-09-07,12.91,13.0,12.77,12.87,736728.0
2023-09-08,12.92,13.1,12.89,13.0,364114.0
2023-09-11,13.08,13.19,12.88,12.95,311550.0
2023-09-12,13.05,13.44,13.05,13.39,746357.0
2023-09-13,13.41,13.55,13.24,13.26,629223.0
2023-09-14,13.46,13.54,13.43,13.5,370327.0
2023-09-15,13.4,13.55,13.26,13.38,469644.0
2023-09-18,13.49,13.55,13.36,13.42,360027.0
2023-09-19,13.49,13.51,13.14,13.18,322082.0
2023-09-20,13.12,13.2,12.93,12.94,304780.0
2023-09-21,12.99,13.04,12.75,12.75,614314.0
2023-09-22,12.9,13.0,12.73,12.87,458035.0
2023-09-25,12.84,13.22,12.82,13.2,377410.0
2023-09-26,13.09,13.33,12.91,12.99,262254.0
2023-09-27,13.16,13.25,12.99,13.16,436221.0
2023-09-28,13.14,13.2,12.93,13.06,311823.0
2023-09-29,13.07,13.19,12.91,13.0,423388.0
2023-10-02,13.0,13.07,12.48,12.5,1041376.0
2023-10-03,12.45,12.81,12.41,12.77,513006.0
2023-10-04,12.51,12.59,12.21,12.36,700235.0
2023-10-05,12.21,12.55,12.21,12.5,584775.0
2023-10-06,12.57,12.9,12.33,12.74,634892.0
2023-10-10,13.14,13.205,12.93,12.96,902111.0
2023-10-11,12.83,13.01,12.64,13.0,782789.0
2023-10-12,13.1,13.16,12.79,12.9,452327.0
2023-10-13,13.16,13.19,12.92,12.95,787200.0
2023-10-16,13.02,13.185,12.81,13.13,504823.0
2023-10-17,13.09,13.33,12.96,13.11,415044.0
2023-10-18,13.2,13.3,13.05,13.12,703978.0
2023-10-19,13.0,13.43,12.88,13.33,838335.0
2023-10-20,13.35,13.425,13.15,13.21,313968.0
2023-10-23,13.16,13.44,13.04,13.28,443339.0
2023-10-24,13.26,13.28,13.12,13.16,341915.0
2023-10-25,13.17,13.29,13.02,13.19,555908.0
2023-10-26,13.1,13.41,12.85,13.32,1656399.0
2023-10-27,13.4,13.45,13.17,13.23,802724.0
2023-10-30,13.28,13.48,13.12,13.15,392675.0
2023-10-31,13.3,13.56,13.14,13.45,702582.0
2023-11-01,13.55,13.65,13.43,13.56,478700.0
2023-11-02,13.54,13.7,13.43,13.68,640334.0
2023-11-03,13.66,13.72,13.31,13.45,799670.0
2023-11-06,13.49,13.59,13.02,13.06,461675.0
2023-11-07,12.85,12.92,12.61,12.65,637937.0
2023-11-08,12.63,12.9,12.065,12.31,694988.0
2023-11-09,12.51,13.0,12.45,12.75,808406.0
2023-11-10,12.9,13.02,12.72,12.96,589861.0
2023-11-13,13.0,13.05,12.83,12.84,509175.0
2023-11-14,12.86,13.19,12.85,13.02,473032.0
2023-11-15,12.92,13.06,12.68,12.75,708309.0
2023-11-16,12.68,12.74,12.25,12.38,734074.0
2023-11-17,12.35,12.645,12.34,12.53,352330.0
2023-11-20,12.65,12.69,12.42,12.42,543787.0
2023-11-21,12.33,12.4,12.15,12.17,566418.0
2023-11-22,11.9,12.15,11.77,12.01,433497.0
2023-11-23,11.91,12.11,11.91,12.07,86696.0
2023-11-24,11.91,12.11,11.91,12.0,315712.0
2023-11-27,11.71,11.85,11.63,11.68,599150.0
2023-11-28,11.74,11.895,11.63,11.65,390467.0
2023-11-29,11.72,11.77,11.41,11.73,619962.0
2023-11-30,11.9,12.01,11.53,11.72,675652.0
2023-12-01,11.72,11.9,11.64,11.73,555116.0
2023-12-04,11.64,11.7,11.31,11.57,441984.0
2023-12-05,11.53,11.7,11.18,11.18,480912.0
2023-12-06,11.1,11.3,10.98,11.11,1127790.0
2023-12-07,11.21,11.3,11.035,11.05,421006.0
2023-12-08,11.18,11.35,11.14,11.19,474599.0
2023-12-11,11.15,11.15,10.71,10.85,682820.0
2023-12-12,10.69,10.7,10.46,10.5,551064.0
2023-12-13,10.49,10.78,10.38,10.78,477582.0
2023-12-14,10.9,11.13,10.87,11.07,464667.0
2023-12-15,11.05,11.05,10.76,10.82,359512.0
2023-12-18,11.03,11.19,10.93,10.99,436659.0
2023-12-19,10.98,11.18,10.94,11.17,450134.0
2023-12-20,11.22,11.37,11.02,11.04,390669.0
2023-12-21,11.04,11.29,10.96,11.27,424449.0
2023-12-22,11.28,11.4,11.2,11.21,312571.0
2023-12-27,11.36,11.4,11.26,11.28,305258.0
2023-12-28,11.23,11.3,11.05,11.05,173066.0
2023-12-29,11.15,11.15,11.01,11.04,174137.0
2024-01-02,11.16,11.2,10.79,10.83,390993.0
2024-01-03,10.84,11.1,10.82,11.07,385817.0
2024-01-04,11.14,11.14,10.81,10.84,267182.0
2024-01-05,10.96,10.97,10.81,10.94,221975.0
2024-01-08,10.67,10.845,10.67,10.83,199190.0
2024-01-09,10.85,10.99,10.69,10.93,239834.0
2024-01-10,10.98,11.09,10.79,10.81,364254.0
2024-01-11,10.9,10.94,10.68,10.92,192073.0
2024-01-12,11.08,11.28,11.04,11.2,547109.0
2024-01-15,11.2,11.41,11.05,11.38,269898.0
2024-01-16,11.45,11.45,11.16,11.18,325516.0
2024-01-17,11.01,11.03,10.89,11.01,300686.0
2024-01-18,11.02,11.02,10.69,10.73,285710.0
2024-01-19,10.66,10.83,10.58,10.68,198341.0
2024-01-22,10.58,10.72,10.52,10.65,302956.0
2024-01-23,10.55,10.84,10.55,10.79,271667.0
2024-01-24,10.92,11.01,10.75,10.97,319321.0
2024-01-25,11.09,11.11,10.85,11.1,254940.0
2024-01-26,11.1,11.185,10.92,10.98,231771.0
2024-01-29,10.94,10.94,10.47,10.51,779420.0
2024-01-30,10.4,10.86,10.4,10.79,385975.0
2024-01-31,10.75,10.75,10.36,10.42,533542.0
2024-02-01,10.36,10.7,10.35,10.39,374943.0
2024-02-02,10.32,10.5,9.93,9.95,511254.0
2024-02-05,9.98,9.98,9.63,9.66,467130.0
2024-02-06,9.64,9.81,9.59,9.65,403192.0
2024-02-07,9.65,9.91,9.65,9.9,261013.0
2024-02-08,9.92,10.18,9.91,10.15,631824.0
2024-02-09,10.15,10.25,10.04,10.18,284874.0
2024-02-12,10.15,10.51,10.11,10.46,421238.0
2024-02-13,10.4,10.57,10.15,10.24,587694.0
2024-02-14,10.15,10.43,10.12,10.28,364594.0
2024-02-15,10.39,10.7,10.08,10.69,367754.0
2024-02-16,10.66,10.8,10.59,10.76,214460.0
2024-02-20,10.74,10.83,10.64,10.67,205016.0
2024-02-21,10.74,11.4,10.71,11.35,447469.0
2024-02-22,11.34,11.39,11.01,11.24,592731.0
2024-02-23,11.11,11.4,10.95,11.35,642993.0
2024-02-26,11.35,11.49,11.25,11.45,254948.0
2024-02-27,11.54,11.645,11.43,11.51,391814.0
2024-02-28,11.5,11.575,11.26,11.48,214209.0
2024-02-29,11.53,11.9,11.25,11.64,653136.0
2024-03-01,11.86,11.94,11.68,11.77,477466.0
2024-03-04,11.93,11.93,11.77,11.78,401263.0
2024-03-05,11.71,12.0,11.7,11.87,724964.0
2024-03-06,11.98,12.0,11.54,11.59,443263.0
2024-03-07,11.57,11.8,11.49,11.64,446571.0
2024-03-08,11.74,11.75,11.57,11.59,242753.0
2024-03-11,11.54,11.59,11.36,11.4,274853.0
2024-03-12,11.37,11.56,11.18,11.33,290504.0
2024-03-13,11.42,11.68,11.4,11.56,414058.0
2024-03-14,11.58,11.72,11.52,11.6,442005.0
2024-03-15,11.53,11.72,11.44,11.48,273070.0
2024-03-18,11.46,11.6,11.35,11.57,362476.0
2024-03-19,11.58,11.79,11.56,11.66,224527.0
2024-03-20,11.53,11.7,11.45,11.6,293693.0
2024-03-21,11.51,11.69,11.5,11.54,191732.0
2024-03-22,11.54,11.6,11.46,11.55,264924.0
2024-03-25,11.61,11.75,11.45,11.62,334706.0
2024-03-26,11.69,11.81,11.59,11.71,425720.0
2024-03-27,11.69,11.91,11.67,11.86,429808.0
2024-03-28,11.88,12.11,11.81,11.88,662172.0
2024-04-01,11.88,12.065,11.73,12.02,242132.0
2024-04-02,12.03,12.215,12.03,12.08,226378.0
2024-04-03,12.15,12.2,12.06,12.15,288724.0
2024-04-04,12.17,12.18,11.97,12.02,212868.0
2024-04-05,12.02,12.27,12.02,12.11,242054.0
2024-04-08,12.12,12.19,11.87,12.01,226464.0
2024-04-09,12.08,12.47,12.03,12.38,327813.0
2024-04-10,12.36,12.71,12.23,12.68,263925.0
2024-04-11,12.67,12.7,12.39,12.42,6244080.0
2024-04-12,12.59,12.64,12.17,12.2,470515.0
2024-04-15,12.2,12.31,11.88,11.93,581558.0
2024-04-16,11.94,12.18,11.88,12.12,417169.0
2024-04-17,12.1,12.4,12.06,12.24,448744.0
2024-04-18,12.22,12.39,12.055,12.08,389942.0
2024-04-19,12.05,12.43,12.0,12.34,281103.0
2024-04-22,12.31,12.55,12.17,12.49,396998.0
2024-04-23,12.39,12.8,12.39,12.71,532354.0
2024-04-24,12.69,12.86,12.53,12.83,510314.0
2024-04-25,12.75,12.86,12.63,12.8,730258.0
2024-04-26,12.82,12.88,12.61,12.82,396867.0
2024-04-29,12.79,12.89,12.72,12.89,171949.0
2024-04-30,12.85,12.86,12.43,12.44,233194.0
2024-05-01,12.45,12.57,12.24,12.31,524574.0
2024-05-02,12.26,12.69,12.17,12.61,271246.0
2024-05-03,12.66,12.88,12.59,12.77,334527.0
2024-05-06,12.8,13.11,12.79,12.93,399722.0
2024-05-07,12.74,13.035,12.73,12.94,283016.0
2024-05-08,12.71,12.86,12.58,12.77,448816.0
2024-05-09,12.78,12.84,12.56,12.75,355078.0
2024-05-10,12.76,12.86,12.72,12.78,433978.0
2024-05-13,12.8,12.85,12.69,12.77,309329.0
2024-05-14,12.72,12.81,12.62,12.77,561178.0
2024-05-15,12.72,12.96,12.55,12.93,404245.0
2024-05-16,12.93,13.05,12.8,13.01,416948.0
2024-05-17,13.0,13.04,12.8,12.94,422580.0
2024-05-21,12.72,13.03,12.71,12.99,374883.0
2024-05-22,12.94,13.12,12.79,13.06,387822.0
2024-05-23,13.19,13.23,12.85,12.9,634608.0
2024-05-24,12.93,13.26,12.93,12.98,526776.0
2024-05-27,13.1,13.33,13.0,13.31,245708.0
2024-05-28,13.35,13.68,13.2,13.59,637948.0
2024-05-29,13.55,13.68,13.47,13.63,417181.0
2024-05-30,13.52,13.795,13.3,13.4,336960.0
2024-05-31,13.5,13.87,13.5,13.66,540136.0
2024-06-03,13.71,13.8,13.29,13.44,817633.0
2024-06-04,13.33,13.41,12.87,13.04,429880.0
2024-06-05,13.11,13.3,13.02,13.28,412812.0
2024-06-06,13.32,13.48,13.28,13.47,358763.0
2024-06-07,13.4,13.56,13.33,13.41,416738.0
2024-06-10,13.43,13.905,13.35,13.77,530605.0
2024-06-11,13.72,13.89,13.585,13.75,648233.0
2024-06-12,13.9,14.0,13.64,13.65,606416.0
2024-06-13,13.63,13.64,13.38,13.39,725308.0
2024-06-14,13.45,13.52,13.28,13.42,506457.0
2024-06-17,13.43,13.5,13.16,13.4,635220.0
2024-06-18,13.4,13.68,13.33,13.53,681517.0
2024-06-19,13.54,13.69,13.49,13.54,174894.0
2024-06-20,13.56,13.74,13.46,13.47,886223.0
2024-06-21,13.45,13.49,13.03,13.04,468358.0
2024-06-24,13.09,13.76,13.02,13.7,1507504.0
2024-06-25,13.67,13.87,13.55,13.63,705934.0
2024-06-26,13.65,13.9,13.59,13.84,388177.0
2024-06-27,13.94,14.16,13.895,14.15,700986.0
2024-06-28,14.22,14.38,14.025,14.22,455136.0
2024-07-02,14.27,14.44,14.13,14.29,530109.0
2024-07-03,14.31,14.57,14.115,14.15,434968.0
2024-07-04,14.17,14.44,14.17,14.37,255385.0
2024-07-05,14.38,14.41,13.92,13.96,339043.0
2024-07-08,14.0,14.0,13.72,13.92,593985.0
2024-07-09,13.83,13.96,13.53,13.55,365118.0
2024-07-10,13.57,13.98,13.55,13.95,948010.0
2024-07-11,14.1,14.37,13.93,14.26,617427.0
2024-07-12,14.44,14.86,14.2,14.2,671051.0
2024-07-15,14.26,14.47,14.06,14.42,863855.0
2024-07-16,14.33,14.44,14.25,14.29,476281.0
2024-07-17,14.33,14.44,13.885,13.91,666603.0
2024-07-18,13.95,14.01,13.55,13.6,358855.0
2024-07-19,13.58,13.7,13.37,13.52,362317.0
2024-07-22,13.44,13.76,13.35,13.7,335861.0
2024-07-23,13.63,13.63,13.22,13.47,650088.0
2024-07-24,13.49,13.63,13.21,13.21,660676.0
2024-07-25,13.22,13.29,12.87,13.23,743386.0
2024-07-26,13.25,13.31,12.99,13.31,530165.0
2024-07-29,13.29,13.32,12.86,13.03,1015542.0
2024-07-30,12.98,13.23,12.92,13.04,1028021.0
2024-07-31,13.25,13.43,13.18,13.37,976565.0
2024-08-01,13.38,13.46,12.83,13.22,1655267.0
2024-08-02,12.93,12.93,12.28,12.46,1375165.0
2024-08-06,12.19,12.61,12.1,12.6,894430.0
2024-08-07,12.79,12.93,12.3,12.31,795777.0
2024-08-08,12.25,12.605,12.06,12.5,1185689.0
2024-08-09,12.55,12.69,12.44,12.62,581135.0
2024-08-12,12.72,13.46,12.72,13.2,1141315.0
2024-08-13,13.08,13.21,12.98,13.06,408476.0
2024-08-14,13.12,13.42,13.08,13.35,1192712.0
2024-08-15,13.42,13.59,13.4,13.46,839971.0
2024-08-16,13.34,13.53,13.26,13.28,805625.0
2024-08-19,13.29,13.425,13.19,13.2,560896.0
2024-08-20,13.18,13.37,12.98,13.07,706448.0
2024-08-21,13.14,13.26,12.97,12.99,516062.0
2024-08-22,13.03,13.04,12.85,12.89,324266.0
2024-08-23,12.98,13.12,12.88,13.02,548010.0
2024-08-26,13.18,13.25,13.07,13.12,850610.0
2024-08-27,13.08,13.08,12.75,12.83,656131.0
2024-08-28,12.8,12.82,12.6,12.67,506442.0
2024-08-29,12.73,12.91,12.73,12.86,581581.0
2024-08-30,12.73,12.8,12.51,12.77,407000.0
2024-09-03,12.54,12.61,12.17,12.2,906980.0
2024-09-04,12.2,12.72,12.06,12.13,520518.0
2024-09-05,12.25,12.45,11.95,12.08,731115.0
2024-09-06,12.07,12.17,11.61,11.7,702031.0
2024-09-09,11.76,11.82,11.41,11.43,529175.0
2024-09-10,11.42,11.43,11.02,11.39,854454.0
2024-09-11,11.41,11.635,11.15,11.54,650950.0
2024-09-12,11.58,11.8,11.45,11.67,854891.0
2024-09-13,11.87,11.91,11.57,11.61,716645.0
2024-09-16,11.63,11.72,11.42,11.56,538647.0
2024-09-17,11.58,11.8,11.51,11.79,679231.0
2024-09-18,11.74,11.74,11.42,11.49,623372.0
2024-09-19,11.68,11.79,11.575,11.65,405193.0
2024-09-20,11.57,11.64,11.39,11.45,860011.0
2024-09-23,11.46,11.69,11.315,11.39,492840.0
2024-09-24,11.57,11.62,11.37,11.41,437796.0
2024-09-25,11.34,11.4,11.04,11.06,520161.0
2024-09-26,10.83,10.93,10.7,10.73,700366.0
2024-09-27,10.79,10.96,10.78,10.92,484427.0
2024-09-30,10.72,11.17,10.71,11.12,567268.0
2024-10-01,11.03,11.45,10.9,11.36,1024369.0
2024-10-02,11.57,11.61,11.185,11.25,690088.0
2024-10-03,11.28,11.42,11.18,11.37,856290.0
2024-10-04,11.45,11.62,11.34,11.45,662953.0
2024-10-07,11.49,11.74,11.45,11.56,769908.0
2024-10-08,11.4,11.43,11.12,11.17,766613.0
2024-10-09,11.1,11.26,11.05,11.25,459384.0
2024-10-10,11.31,11.435,11.24,11.39,933608.0
2024-10-11,11.35,11.45,11.21,11.42,371531.0
2024-10-15,10.95,10.98,10.725,10.81,1153896.0
2024-10-16,10.75,10.83,10.39,10.43,730703.0
2024-10-17,10.43,10.65,10.38,10.63,603629.0
2024-10-18,10.49,10.6,10.35,10.53,433249.0
2024-10-21,10.6,10.74,10.405,10.44,509180.0
2024-10-22,10.48,10.685,10.48,10.56,359551.0
2024-10-23,10.58,10.58,10.34,10.55,390903.0
2024-10-24,10.57,11.0,10.55,10.96,726670.0
2024-10-25,11.0,11.27,10.94,11.14,604545.0
2024-10-28,10.84,11.07,10.8,10.98,591450.0
2024-10-29,10.94,11.13,10.87,11.05,555095.0
2024-10-30,11.08,11.26,11.01,11.22,569297.0
2024-10-31,11.24,11.355,11.08,11.18,1083239.0
2024-11-01,11.33,11.425,11.22,11.38,2241948.0
2024-11-04,11.52,11.68,11.49,11.57,909527.0
2024-11-05,11.54,11.65,11.5,11.58,668238.0
2024-11-06,11.52,11.84,11.52,11.74,537103.0
2024-11-07,11.73,11.87,11.49,11.7,538521.0
2024-11-08,12.46,12.77,12.04,12.57,1561744.0
2024-11-11,12.51,12.7,12.3,12.47,685122.0
2024-11-12,12.36,12.655,12.145,12.27,778009.0
2024-11-13,12.28,12.58,12.16,12.46,783431.0
2024-11-14,12.69,13.64,12.69,13.03,1623973.0
2024-11-15,12.98,13.225,12.93,13.15,909177.0
2024-11-18,13.22,13.43,13.15,13.15,637289.0
2024-11-19,13.08,13.36,12.95,13.01,679499.0
2024-11-20,13.08,13.49,12.86,13.39,966369.0
2024-11-21,13.51,14.18,13.5,14.17,1482089.0
2024-11-22,14.09,14.12,13.8,13.86,600775.0
2024-11-25,13.78,13.89,13.55,13.68,496592.0
2024-11-26,13.61,13.61,13.29,13.45,1381347.0
2024-11-27,13.45,13.62,13.4,13.51,447523.0
2024-11-28,13.45,13.54,13.4,13.5,286804.0
2024-11-29,13.57,13.64,13.49,13.57,436680.0
2024-12-02,13.5,13.59,13.38,13.39,694786.0
2024-12-03,13.48,13.6,13.36,13.55,631647.0
2024-12-04,13.57,13.61,13.38,13.48,817303.0
2024-12-05,13.48,13.59,13.4,13.49,432922.0
2024-12-06,13.44,13.45,13.135,13.37,805341.0
2024-12-09,13.51,13.59,13.395,13.42,678273.0
2024-12-10,13.45,13.5,13.325,13.4,433993.0
2024-12-11,13.45,13.7,13.38,13.58,482918.0
2024-12-12,13.61,13.71,13.41,13.5,521440.0
2024-12-13,13.52,13.54,13.32,13.44,786618.0
2024-12-16,13.47,13.6,13.43,13.48,1248669.0
2024-12-17,13.42,13.56,13.22,13.48,928378.0
2024-12-18,13.27,13.45,12.23,12.77,1425177.0
2024-12-19,12.69,12.77,12.12,12.26,1270086.0
2024-12-20,12.22,12.59,12.14,12.33,607915.0
2024-12-23,12.33,12.91,12.2,12.86,589588.0
2024-12-24,12.88,13.24,12.79,13.14,231430.0
2024-12-27,13.16,13.37,12.95,13.24,504014.0
2024-12-30,13.33,13.65,13.26,13.52,530100.0
2024-12-31,13.52,13.85,13.49,13.82,463816.0
2025-01-02,13.96,14.06,13.8,13.98,712747.0
2025-01-03,13.86,14.03,13.78,13.9,705797.0
2025-01-06,14.0,14.19,13.83,13.96,672895.0
2025-01-07,13.95,14.09,13.87,13.88,517264.0
2025-01-08,13.87,14.13,13.8,14.12,828382.0
2025-01-09,14.0,14.23,13.91,14.15,319971.0
2025-01-10,14.27,14.51,13.96,14.03,712169.0
2025-01-13,14.03,14.29,13.865,13.88,684481.0
2025-01-14,13.83,13.96,13.35,13.59,634215.0
2025-01-15,13.72,13.89,13.59,13.7,411073.0
2025-01-16,13.75,13.75,13.2,13.3,644195.0
2025-01-17,13.28,13.47,13.21,13.43,447547.0
2025-01-20,13.41,13.81,13.21,13.81,472617.0
2025-01-21,13.56,13.67,13.25,13.57,373076.0
2025-01-22,13.54,13.76,13.43,13.72,428284.0
2025-01-23,13.7,14.1,13.65,13.75,792599.0
2025-01-24,13.64,13.79,13.46,13.58,430421.0
2025-01-27,13.31,13.53,13.08,13.28,523412.0
2025-01-28,13.35,13.36,12.97,13.26,558338.0
2025-01-29,13.16,13.43,13.13,13.41,470062.0
2025-01-30,13.42,13.47,13.17,13.34,699455.0
2025-01-31,13.31,13.39,12.945,13.01,728361.0
2025-02-03,11.94,13.0,11.94,12.89,596022.0
2025-02-04,12.86,13.14,12.76,13.07,368209.0
2025-02-05,13.02,13.07,12.89,12.92,370307.0
2025-02-06,12.97,13.01,12.41,12.45,970188.0
2025-02-07,12.49,12.645,12.26,12.56,1355213.0
2025-02-10,12.68,12.82,12.38,12.56,878152.0
2025-02-11,12.65,12.97,12.54,12.8,644081.0
2025-02-12,12.68,12.94,12.385,12.47,480933.0
2025-02-13,12.45,12.64,12.43,12.58,359372.0
2025-02-14,12.6,12.65,12.315,12.38,444464.0
2025-02-18,12.31,12.58,12.22,12.53,341459.0
2025-02-19,12.6,13.0,12.6,12.95,554089.0
2025-02-20,12.89,13.06,12.74,12.95,366083.0
2025-02-21,12.89,12.9,12.45,12.58,629848.0
2025-02-24,12.72,12.79,12.5,12.6,291230.0
2025-02-25,12.58,12.58,11.985,12.08,778127.0
2025-02-26,12.08,12.15,11.93,12.02,435356.0
2025-02-27,12.14,12.29,11.94,12.01,496155.0
2025-02-28,11.88,12.0,11.775,11.85,569368.0
2025-03-03,11.93,12.01,11.05,11.18,651478.0
2025-03-04,11.06,11.25,10.61,11.2,1114169.0
2025-03-05,11.05,11.7,11.05,11.46,1079765.0
2025-03-06,11.37,11.56,11.06,11.18,758860.0
2025-03-07,11.23,11.6,11.23,11.55,665699.0
2025-03-10,11.3,11.75,11.06,11.72,1622899.0
2025-03-11,11.75,11.81,11.46,11.64,1012549.0
2025-03-12,11.77,12.185,11.77,12.02,612748.0
2025-03-13,12.02,12.35,12.02,12.17,819681.0
2025-03-14,12.26,12.32,12.11,12.22,636943.0
2025-03-17,12.37,12.7,12.25,12.49,933167.0
2025-03-18,12.62,12.63,12.39,12.47,888117.0
2025-03-19,12.33,12.62,12.24,12.59,2023582.0
2025-03-20,12.67,12.68,12.35,12.59,1307256.0
2025-03-21,12.85,12.9,12.5,12.74,1075318.0
2025-03-24,12.81,13.03,12.725,12.77,647209.0
2025-03-25,12.77,13.39,12.77,13.36,1490680.0
2025-03-26,13.48,13.95,13.45,13.78,1236655.0
2025-03-27,13.7,13.89,13.525,13.73,674982.0
2025-03-28,13.69,13.7,13.44,13.5,414657.0
2025-03-31,13.43,13.76,13.31,13.6,518513.0
2025-04-01,13.6,13.86,13.6,13.85,851201.0
2025-04-02,13.77,14.04,13.77,14.0,544063.0
2025-04-03,12.91,13.6,12.7,13.05,866304.0
2025-04-04,12.43,12.55,11.28,11.51,1342217.0
2025-04-07,10.99,11.9,10.88,11.86,1582413.0
2025-04-08,12.38,12.44,10.9,11.21,1171991.0
2025-04-09,10.91,11.95,10.44,11.83,1951685.0
2025-04-10,11.5,11.5,10.75,11.01,1030853.0
2025-04-11,10.85,11.36,10.74,11.19,1188052.0
2025-04-14,11.44,11.57,11.28,11.4,467920.0
2025-04-15,11.36,11.87,11.36,11.57,802053.0
2025-04-16,11.67,12.11,11.63,11.97,748669.0
2025-04-17,12.03,12.44,12.02,12.37,760303.0
2025-04-21,12.19,12.27,11.93,12.04,456540.0
2025-04-22,12.11,12.26,12.02,12.13,536041.0
2025-04-23,12.32,12.32,11.94,12.08,409938.0
2025-04-24,12.24,12.5,12.12,12.31,587086.0
2025-04-25,12.14,12.38,12.12,12.2,304905.0
2025-04-28,12.2,12.3,12.1,12.26,412414.0
2025-04-29,12.12,12.24,11.97,11.97,339772.0
2025-04-30,11.87,11.89,11.64,11.75,404655.0
2025-05-01,11.7,12.15,11.68,11.84,399005.0
2025-05-02,11.97,12.1,11.76,11.98,637852.0
2025-05-05,11.79,11.89,11.52,11.55,411027.0
2025-05-06,11.66,11.84,11.61,11.72,611110.0
2025-05-07,11.78,11.89,11.57,11.87,474086.0
2025-05-08,11.96,12.23,11.95,12.11,651668.0
2025-05-09,12.45,12.61,12.11,12.5,937019.0
2025-05-12,13.09,13.35,12.85,13.28,1125797.0
2025-05-13,13.5,14.1,13.27,13.81,1005507.0
2025-05-14,13.69,13.94,13.5,13.79,845384.0
2025-05-15,13.59,13.82,13.47,13.66,525958.0
2025-05-16,13.79,13.86,13.61,13.71,828013.0
2025-05-20,13.72,14.115,13.62,14.08,1178093.0
2025-05-21,14.09,14.36,13.99,13.99,849692.0
2025-05-22,13.9,13.95,13.7,13.71,626657.0
2025-05-23,13.58,14.0,13.58,13.98,398792.0
2025-05-26,13.9,14.23,13.85,14.21,593853.0
2025-05-27,14.19,14.215,13.96,14.19,539858.0
2025-05-28,14.25,14.34,13.98,14.08,496001.0
2025-05-29,14.14,14.17,13.99,14.02,429468.0
2025-05-30,13.92,14.03,13.79,13.82,508026.0
2025-06-02,14.17,14.38,13.96,14.02,645479.0
2025-06-03,14.06,14.29,13.96,14.15,1247895.0
2025-06-04,14.16,14.2,13.91,14.0,959191.0
2025-06-05,14.12,14.26,13.91,14.14,1557315.0
2025-06-06,14.26,14.83,14.24,14.57,1709751.0
2025-06-09,14.5,15.15,14.43,14.95,1499434.0
2025-06-10,15.0,15.49,14.85,15.24,1626319.0
2025-06-11,15.27,15.37,15.02,15.31,1110685.0
2025-06-12,15.21,15.5,15.11,15.5,1834126.0
2025-06-13,15.93,15.98,15.29,15.44,2049830.0
2025-06-16,15.35,15.56,15.25,15.44,1662349.0
2025-06-17,15.58,15.83,15.41,15.7,1091514.0
2025-06-18,15.76,16.11,15.58,15.61,1885741.0
2025-06-19,15.83,15.85,15.63,15.67,312955.0
2025-06-20,15.63,15.86,15.49,15.7,1196384.0
2025-06-23,15.85,15.94,14.91,14.95,993685.0
2025-06-24,14.67,15.07,14.6,14.67,1210600.0
2025-06-25,14.68,14.68,14.35,14.37,734134.0
2025-06-26,14.48,14.64,14.33,14.62,767902.0
2025-06-27,14.64,14.81,14.5,14.75,963831.0
2025-06-30,14.71,15.0,14.63,14.98,977700.0
2025-07-02,15.15,15.17,14.7,14.84,1112420.0
2025-07-03,14.34,14.51,14.13,14.5,3513436.0
2025-07-04,14.39,14.5,14.25,14.31,657446.0
2025-07-07,14.2,14.36,13.63,13.8,2874418.0
2025-07-08,13.81,14.15,13.75,14.07,1544111.0
2025-07-09,14.03,14.18,13.805,14.04,626521.0
2025-07-10,13.96,14.09,13.85,13.95,805395.0
2025-07-11,13.94,14.18,13.85,14.06,676303.0
2025-07-14,14.08,14.18,13.96,14.13,512142.0
2025-07-15,14.09,14.17,13.94,14.04,503987.0
2025-07-16,14.0,14.21,13.9,13.92,700224.0
2025-07-17,13.9,14.08,13.81,13.84,457849.0
2025-07-18,14.02,14.09,13.81,14.08,578061.0
2025-07-21,14.1,14.25,13.69,13.72,645979.0
2025-07-22,13.72,13.91,13.72,13.88,392872.0
2025-07-23,13.82,13.99,13.78,13.98,600755.0
2025-07-24,13.98,14.26,13.95,14.22,657444.0
2025-07-25,14.25,14.315,14.06,14.18,369263.0
2025-07-28,14.25,14.62,14.24,14.59,534202.0
2025-07-29,14.61,14.89,14.61,14.82,556076.0
2025-07-30,14.74,14.86,14.52,14.8,445355.0
2025-07-31,14.65,15.01,14.63,14.64,852247.0
2025-08-01,14.58,14.89,14.2,14.3,699765.0
2025-08-05,14.37,14.45,14.08,14.33,641381.0
2025-08-06,14.44,14.58,14.14,14.24,426427.0
2025-08-07,14.43,15.05,14.42,14.53,1090917.0
2025-08-08,14.56,14.79,14.27,14.3,572858.0
2025-08-11,14.3,14.37,14.01,14.27,542331.0
2025-08-12,14.23,14.79,14.21,14.59,729223.0
2025-08-13,14.49,14.7,14.16,14.3,406132.0
2025-08-14,14.28,14.48,14.14,14.35,308497.0
2025-08-15,14.22,14.45,14.07,14.1,423514.0
2025-08-18,14.06,14.28,13.94,14.27,419036.0
2025-08-19,14.27,14.34,14.08,14.11,275174.0
2025-08-20,14.15,14.27,14.06,14.07,484432.0
2025-08-21,14.13,14.61,14.11,14.59,449291.0
2025-08-22,14.58,14.94,14.55,14.86,849523.0
2025-08-25,14.8,14.87,14.62,14.63,636433.0
2025-08-26,14.44,14.51,14.105,14.23,1323192.0
2025-08-27,14.35,14.72,14.19,14.72,1252879.0
2025-08-28,14.64,14.68,14.49,14.5,506244.0
2025-08-29,14.49,14.61,14.41,14.6,356448.0
2025-09-02,14.55,14.82,14.5,14.8,533659.0
2025-09-03,14.66,14.78,14.51,14.65,572149.0
2025-09-04,14.63,14.86,14.63,14.78,428904.0
2025-09-05,14.66,14.76,14.46,14.57,490771.0
2025-09-08,14.63,14.81,14.5,14.8,701796.0
2025-09-09,14.85,15.12,14.85,14.92,817230.0
2025-09-10,14.94,15.04,14.765,14.96,413669.0
2025-09-11,14.87,15.06,14.8,14.85,628367.0
2025-09-12,14.98,15.31,14.96,15.3,748229.0
2025-09-15,15.28,15.37,14.98,15.04,417087.0
2025-09-16,15.14,15.51,15.01,15.41,655782.0
2025-09-17,15.38,15.66,15.32,15.48,402665.0
2025-09-18,15.51,15.55,15.295,15.39,322808.0
2025-09-19,15.45,15.51,15.16,15.24,555904.0
2025-09-22,15.32,16.29,15.3,16.14,1410759.0
2025-09-23,16.33,16.39,16.05,16.34,1135817.0
2025-09-24,16.49,16.51,16.085,16.41,1068455.0
2025-09-25,16.35,16.63,16.3,16.59,380392.0
2025-09-26,16.57,16.82,16.51,16.72,312918.0
2025-09-29,16.74,16.82,16.38,16.69,370443.0
2025-09-30,16.04,16.32,15.53,16.08,788442.0
2025-10-01,15.96,16.305,15.93,16.24,518021.0
2025-10-02,16.2,16.24,15.87,15.92,558577.0
2025-10-03,15.91,16.19,15.86,16.17,287019.0
2025-10-06,16.32,16.4,16.1,16.23,337334.0
2025-10-07,16.2,16.55,16.1,16.53,378549.0
2025-10-08,16.55,16.82,16.41,16.78,632714.0
2025-10-09,16.8,17.04,16.41,16.43,309765.0
2025-10-10,16.29,16.38,15.88,15.93,517779.0
2025-10-14,15.8,16.29,15.69,16.08,472162.0
2025-10-15,16.24,16.505,16.02,16.06,637485.0
2025-10-16,16.26,16.3,15.79,15.79,518033.0
2025-10-17,16.23,16.24,15.79,15.88,459587.0
2025-10-20,15.92,16.22,15.84,15.92,561624.0
2025-10-21,15.87,16.0,15.61,15.95,684262.0
2025-10-22,15.9,16.14,15.64,16.04,619935.0
2025-10-23,16.28,16.41,16.07,16.26,735601.0
2025-10-24,16.16,16.38,16.08,16.14,483376.0
2025-10-27,16.14,16.31,15.95,16.07,476800.0
2025-10-28,15.99,16.35,15.99,16.23,549154.0
2025-10-29,16.21,16.46,16.15,16.34,468458.0
2025-10-30,16.3,16.48,16.22,16.32,326188.0
2025-10-31,16.44,16.7,16.34,16.68,475458.0
2025-11-03,16.72,17.14,16.58,16.68,660621.0
2025-11-04,16.76,16.97,16.61,16.92,416829.0
2025-11-05,17.36,18.2,17.25,17.61,6796396.0
2025-11-06,17.64,17.96,17.59,17.87,2776783.0
2025-11-07,17.84,18.075,17.76,18.01,5542120.0
2025-11-10,18.04,18.09,17.93,18.07,2739722.0
2025-11-11,18.01,18.29,18.01,18.21,2982944.0
2025-11-12,18.29,18.29,17.87,17.9,2962505.0
2025-11-13,17.0,18.17,17.0,18.08,1341870.0
2025-11-14,17.88,18.14,17.88,18.1,2130415.0
2025-11-17,18.03,18.12,17.86,17.89,1361375.0
2025-11-18,17.89,18.13,17.79,18.1,1225328.0
2025-11-19,17.99,18.16,17.82,18.13,1827001.0
2025-11-20,18.16,18.52,18.01,18.02,1179861.0
2025-11-21,17.88,18.22,17.86,18.14,945158.0
2025-11-24,18.23,18.35,18.02,18.34,679381.0
2025-11-25,18.15,18.26,18.075,18.17,1092251.0
2025-11-26,18.1,18.57,18.095,18.47,1061526.0