Date,Open,High,Low,Close,Volume
2003-05-16,0.2670894937252761,0.2670894937252761,0.2670894937252761,0.2670894937252761,1400.0
2003-05-20,0.2595303015869471,0.2595303015869471,0.2519711735882526,0.2519711735882526,3700.0
2003-05-21,0.2444120706711527,0.2444120706711527,0.2444120706711527,0.2444120706711527,1000.0
2003-05-22,0.2444120464328538,0.2444120464328538,0.2418923220726096,0.2418923220726095,5000.0
2003-05-23,0.2418922968406789,0.2519711481743679,0.2393725877619194,0.2393725877619194,25500.0
2003-05-26,0.2519711735882526,0.2519711735882526,0.2519711735882526,0.2519711735882526,12000.0
2003-05-27,0.2519711735882526,0.2519711735882526,0.2519711735882526,0.2519711735882526,0.0
2003-05-28,0.2519711735882526,0.2519711735882526,0.2519711735882526,0.2519711735882526,0.0
2003-05-29,0.2696092137481134,0.2696092137481134,0.2696092137481134,0.2696092137481134,5000.0
2003-05-30,0.2519711735882526,0.2519711735882526,0.2519711735882526,0.2519711735882526,4900.0
2003-06-02,0.264569716551027,0.2771682930765499,0.264569716551027,0.264569716551027,14500.0
2003-06-03,0.2771682930765499,0.2771682930765499,0.264569716551027,0.264569716551027,13700.0
2003-06-04,0.2645697202527434,0.2645697202527434,0.2519711735882526,0.2519711735882526,22500.0
2003-06-05,0.2519711735882526,0.2519711735882526,0.2519711735882526,0.2519711735882526,1300.0
2003-06-06,0.2645697464118405,0.2721289051952447,0.2519711985016796,0.2721289051952447,11900.0
2003-06-09,0.2645697128452739,0.2645697128452739,0.2570105850582212,0.2570105850582212,11400.0
2003-06-10,0.2670894559938728,0.2721289051952447,0.2595303272477762,0.2721289051952447,7100.0
2003-06-11,0.2595303015869471,0.2595303015869471,0.2519711735882526,0.2519711735882526,32700.0
2003-06-12,0.2620500072533832,0.2721288744812624,0.2620500072533832,0.264569716551027,18100.0
2003-06-13,0.2645697128452739,0.2645697128452739,0.2570105850582212,0.2570105850582212,20300.0
2003-06-16,0.264569716551027,0.264569716551027,0.2519711700628082,0.264569716551027,30600.0
2003-06-17,0.264569716551027,0.264569716551027,0.264569716551027,0.264569716551027,0.0
2003-06-18,0.264569716551027,0.264569716551027,0.264569716551027,0.264569716551027,6000.0
2003-06-19,0.2696092137481134,0.2721289234996304,0.2570106349532184,0.2696092137481134,43200.0
2003-06-20,0.2696091614072795,0.2696091614072795,0.2570105850582212,0.2570105850582212,4400.0
2003-06-23,0.2721289051952447,0.2721289051952447,0.2645697464118405,0.2721289051952447,26600.0
2003-06-24,0.2721289051952447,0.2721289051952447,0.2721289051952447,0.2721289051952447,8200.0
2003-06-25,0.2670894559938728,0.2721289051952447,0.2645697464118405,0.2721289051952447,21000.0
2003-06-26,0.2620500368298084,0.2721289051952447,0.2595303272477762,0.2721289051952447,25800.0
2003-06-27,0.2670894937252761,0.2670894937252761,0.2670894937252761,0.2670894937252761,1400.0
2003-06-30,0.2595303272477762,0.2721289051952447,0.257010617665744,0.2721289051952447,32000.0
2003-07-02,0.2721289051952447,0.2721289051952447,0.2721289051952447,0.2721289051952447,0.0
2003-07-03,0.272128943638565,0.272128943638565,0.2670894937252761,0.2670894937252761,16500.0
2003-07-04,0.2721289051952447,0.2721289051952447,0.2721289051952447,0.2721289051952447,16000.0
2003-07-07,0.2721289051952447,0.2721289051952447,0.2721289051952447,0.2721289051952447,7900.0
2003-07-08,0.2721289051952447,0.2746486147772769,0.2721289051952447,0.2721289051952447,21800.0
2003-07-09,0.2721288600463635,0.2948062425222503,0.2721288600463635,0.2948062425222503,36000.0
2003-07-10,0.3023654000515149,0.3124442367074646,0.2948062425222503,0.2948062425222503,104800.0
2003-07-11,0.2973260665809308,0.3754371709606547,0.2973260665809308,0.3023655168935858,40000.0
2003-07-14,0.3275623677999164,0.3401609388920922,0.3275623677999164,0.3326018142591614,28400.0
2003-07-15,0.3502397717360001,0.3502397717360001,0.3326018142591614,0.3326018142591614,18700.0
2003-07-16,0.3401609743276732,0.3401609743276732,0.3401609743276732,0.3401609743276732,42100.0
2003-07-17,0.3300821799634421,0.3300821799634421,0.3300821799634421,0.3300821799634421,10400.0
2003-07-18,0.3300821799634421,0.3300821799634421,0.3275624709589349,0.3300821799634421,15500.0
2003-07-21,0.3225229852533019,0.3275624022045575,0.3149638598264185,0.3149638598264185,3500.0
2003-07-22,0.3401609743276732,0.3401609743276732,0.3401609743276732,0.3401609743276732,3700.0
2003-07-23,0.3174834369182062,0.3577987858818864,0.3174834369182062,0.3577987858818864,9500.0
2003-07-24,0.3452003912745981,0.3452003912745981,0.3401609743276732,0.3401609743276732,3600.0
2003-07-25,0.3401609743276732,0.3401609743276732,0.3401609743276732,0.3401609743276732,10000.0
2003-07-28,0.3300821799634421,0.3300821799634421,0.3300821799634421,0.3300821799634421,4500.0
2003-07-29,0.3326020238787437,0.3326020238787437,0.3275625742434285,0.3275625742434285,11100.0
2003-07-30,0.3149638598264185,0.3149638598264185,0.3149638598264185,0.3149638598264185,4800.0
2003-07-31,0.3452004473098861,0.3452004473098861,0.320003328447799,0.320003328447799,9600.0
2003-08-01,0.3200032767776741,0.3200032767776741,0.3149638598264185,0.3149638598264185,5800.0
2003-08-05,0.320003328447799,0.320003328447799,0.320003328447799,0.320003328447799,100.0
2003-08-06,0.3275625244540636,0.3401611015714079,0.322523105622048,0.3225231056220481,19800.0
2003-08-07,0.327562473886544,0.3376413400319538,0.327562473886544,0.3376413400319538,14700.0
2003-08-08,0.3376414950523083,0.3855160185836161,0.3376414950523083,0.3703977574802498,86500.0
2003-08-11,0.3754369513476293,0.4132326113413089,0.3754369513476293,0.3905552033301825,198600.0
2003-08-12,0.4107128255454954,0.4207916583077214,0.4031537009738258,0.4056734091643823,99100.0
2003-08-13,0.3653585137682386,0.4031542148387012,0.3653585137682386,0.3981147920342834,52200.0
2003-08-14,0.4031539463228984,0.4031539463228984,0.3905553676656556,0.4031539463228984,67200.0
2003-08-15,0.403153777066028,0.403153777066028,0.3779566603674082,0.3779566603674082,12500.0
2003-08-18,0.3779566600113882,0.4031537766862735,0.3779566600113882,0.3905552033301825,56300.0
2003-08-19,0.3905552807393279,0.3955947291029749,0.3804764440866389,0.3955947291029749,28800.0
2003-08-20,0.3955946506949969,0.3955946506949969,0.3905552033301825,0.3905552033301825,24700.0
2003-08-21,0.3905552807393279,0.3955947291029749,0.3855158624129833,0.3955947291029749,44300.0
2003-08-22,0.3955945414469481,0.4283507750670938,0.3955945414469481,0.4283507750670937,81800.0
2003-08-25,0.4283509698836754,0.456067770136475,0.4283509698836754,0.453548061022584,84400.0
2003-08-26,0.4560677637777012,0.4787451755238388,0.4409495093051439,0.4787451755238388,22600.0
2003-08-27,0.4762254730849038,0.4762254730849038,0.4233115216185916,0.453548061022584,29000.0
2003-08-28,0.4409493149066543,0.4409493149066543,0.4233113290939812,0.4283507750670937,6200.0
2003-08-29,0.4333901659867538,0.4409492894541621,0.4233113046595895,0.4409492894541621,13000.0
2003-09-02,0.4409494646821545,0.4409494646821545,0.4157523464071431,0.4157523464071431,31100.0
2003-09-03,0.4157522419266084,0.4283508129166819,0.4056734091643823,0.4056734091643823,20300.0
2003-09-04,0.4157523464071431,0.4157523464071431,0.4157523464071431,0.4157523464071431,7000.0
2003-09-05,0.4283509205632981,0.4283509205632981,0.4157523464071431,0.4157523464071431,20000.0
2003-09-08,0.415752205190245,0.4283507750670938,0.415752205190245,0.4283507750670937,6000.0
2003-09-09,0.4409493149066543,0.4409493149066543,0.4283507750670938,0.4283507750670937,9400.0
2003-09-10,0.4283510462177046,0.4283510462177046,0.4107130492399984,0.4107130492399984,17500.0
2003-09-11,0.4157523464071431,0.4157523464071431,0.4081932199358293,0.4157523464071431,13600.0
2003-09-12,0.4031536653506845,0.4283507750670938,0.4031536653506845,0.4283507750670937,8400.0
2003-09-15,0.4283507750670938,0.4283507750670938,0.4207916211260692,0.4283507750670937,10900.0
2003-09-16,0.4233115131324425,0.4233115131324425,0.4182720950056863,0.4182720950056863,12500.0
2003-09-17,0.4283507750670938,0.4283507750670938,0.4207916211260692,0.4283507750670937,21000.0
2003-09-18,0.4283507750670938,0.4283507750670938,0.4283507750670938,0.4283507750670937,12600.0
2003-09-19,0.4233116779298906,0.4233116779298906,0.4233116779298906,0.4233116779298906,6500.0
2003-09-22,0.4233116779298906,0.4233116779298906,0.4182722578412617,0.4233116779298906,5200.0
2003-09-23,0.4207920727335085,0.4233117834056543,0.37795696126971,0.4132329407170713,59200.0
2003-09-24,0.415752362243783,0.415752362243783,0.3930749519287257,0.3930749519287257,28600.0
2003-09-25,0.3930750672851102,0.4006342263000613,0.3930750672851102,0.4006342263000613,5600.0
2003-09-26,0.4031539463228984,0.4031539463228984,0.4031539463228984,0.4031539463228984,500.0
2003-09-29,0.4031539463228984,0.4031539463228984,0.4031539463228984,0.4031539463228984,0.0
2003-09-30,0.3930751307503998,0.3981145809197983,0.3779568703541444,0.3804765804201869,50300.0
2003-10-01,0.382995957534553,0.382995957534553,0.382995957534553,0.382995957534553,1900.0
2003-10-02,0.4031539463228984,0.4207919143908057,0.4031539463228984,0.4031539463228984,19800.0
2003-10-03,0.4233113135810093,0.4233113135810093,0.382995957534553,0.382995957534553,900.0
2003-10-06,0.3905552033301825,0.3905552033301825,0.3905552033301825,0.3905552033301825,45000.0
2003-10-07,0.4031540980284883,0.4132329407170713,0.4031540980284883,0.4132329407170713,10100.0
2003-10-08,0.4132329407170713,0.4233117834056543,0.4132329407170713,0.4132329407170713,45100.0
2003-10-09,0.4081934176640041,0.4233116779298906,0.4081934176640041,0.4233116779298906,32100.0
2003-10-10,0.4233116779298906,0.4233116779298906,0.4207919678855762,0.4233116779298906,26800.0
2003-10-14,0.4233116779298906,0.4233116779298906,0.4157525477969473,0.4233116779298906,7700.0
2003-10-15,0.4233116779298906,0.4233116779298906,0.4207919678855762,0.4233116779298906,5000.0
2003-10-16,0.4233116779298906,0.4233116779298906,0.4157525477969473,0.4233116779298906,13400.0
2003-10-17,0.418271913158157,0.4283507750670938,0.418271913158157,0.4283507750670937,5600.0
2003-10-20,0.4283507503418149,0.4535478285665092,0.4283507503418149,0.4409492894541621,27400.0
2003-10-21,0.4384296069387422,0.4384296069387422,0.4283507750670938,0.4283507750670937,35200.0
2003-10-22,0.423311472878457,0.4283509205632981,0.4157523464071431,0.4157523464071431,9700.0
2003-10-23,0.4157524949428322,0.4157524949428322,0.4031539463228984,0.4031539463228984,9400.0
2003-10-24,0.4031539463228984,0.4031539463228984,0.4006342365989118,0.4031539463228984,8500.0
2003-10-27,0.403153867349708,0.4384298266126783,0.403153867349708,0.4384298266126784,13800.0
2003-10-28,0.440949585718651,0.4510284237802821,0.4283510381416123,0.4434692952340588,33900.0
2003-10-29,0.4434690228745664,0.4535478547462148,0.4283507750670938,0.4283507750670937,45500.0
2003-10-30,0.4283507750670938,0.4283507750670938,0.4283507750670938,0.4283507750670937,20600.0
2003-10-31,0.4283507750670938,0.4283507750670938,0.4031536653506845,0.4283507750670937,75000.0
2003-11-03,0.4233113290939812,0.4409493149066543,0.415752205190245,0.4283507750670937,43500.0
2003-11-04,0.4283507750670938,0.4283507750670938,0.415752205190245,0.4283507750670937,4900.0
2003-11-05,0.4157525477969473,0.4233116779298906,0.4081934176640041,0.4233116779298906,13200.0
2003-11-06,0.4283507503418149,0.4409492894541621,0.4258310425193455,0.4409492894541621,19200.0
2003-11-07,0.4762253584412962,0.4762253584412962,0.4359099922870174,0.4359099922870174,3100.0
2003-11-10,0.4409492894541621,0.4409492894541621,0.4409492894541621,0.4409492894541621,1000.0
2003-11-11,0.4485084388103906,0.4535478547462148,0.4283507750670938,0.4283507750670937,30000.0
2003-11-12,0.4283507750670938,0.4409493149066543,0.4283507750670938,0.4283507750670937,37200.0
2003-11-13,0.4989028781912168,0.5039422963487359,0.4611072119725219,0.4787451755238388,208400.0
2003-11-14,0.4863043176311617,0.508981730070768,0.4863043176311617,0.508981730070768,74100.0
2003-11-17,0.5417380359258807,0.5442577452061338,0.5215803016092483,0.5215803016092483,67000.0
2003-11-18,0.5366987562303686,0.5518170158235731,0.5366987562303686,0.54173817609477,55200.0
2003-11-19,0.5417380472445869,0.5518168845761795,0.478745223810219,0.5039423471765053,243700.0
2003-11-20,0.5492971491151015,0.5492971491151015,0.51654086927092,0.5316591245491854,26300.0
2003-11-21,0.5417378335747849,0.5770137503219905,0.5165406901093381,0.5165406901093381,57200.0
2003-11-24,0.5543363752702154,0.5669349169656459,0.5165406901093381,0.5165406901093381,211900.0
2003-11-25,0.5417378623599272,0.554336404724779,0.5417378623599272,0.554336404724779,1800.0
2003-11-26,0.5618958804868192,0.5921324010149904,0.5618958804868192,0.569455010618862,37800.0
2003-11-27,0.5795338507949191,0.5795338507949191,0.569455010618862,0.569455010618862,7500.0
2003-11-28,0.5694546555626012,0.5694546555626012,0.554336404724779,0.554336404724779,8000.0
2003-12-01,0.5669352638704729,0.5744943935131245,0.5518170045851697,0.5744943935131245,12300.0
2003-12-02,0.5770137809815123,0.5770137809815123,0.554336404724779,0.554336404724779,10200.0
2003-12-03,0.5543364222303278,0.5770137992031964,0.5543364222303278,0.5770137992031964,6100.0
2003-12-04,0.5770141235897244,0.5795338335587991,0.5744944136206497,0.5795338335587991,9000.0
2003-12-05,0.5795338396707501,0.6248886796670459,0.5795338396707501,0.6248886796670459,39000.0
2003-12-08,0.6299277196528371,0.6349671366040927,0.617329177274698,0.6299277196528371,54900.0
2003-12-09,0.6551251996148263,0.6551251996148263,0.6223689696713974,0.6248886796670459,57200.0
2003-12-10,0.6425262614788204,0.6803219486553465,0.6425262614788204,0.6803219486553465,38500.0
2003-12-11,0.6803216677031744,0.7181172791966728,0.6677231305386748,0.7155975717637728,830700.0
2003-12-12,0.7508738516123611,0.7508738516123611,0.7332358921659817,0.7382753091506615,107400.0
2003-12-15,0.7639101542267677,0.7664736086590357,0.7305851854897086,0.7408390643363553,58800.0
2003-12-16,0.7280217321855779,0.7408390654843544,0.7280217321855779,0.7305851866218183,83800.0
2003-12-17,0.7177677787794159,0.7459658333660807,0.6664986386271228,0.6793159695033685,49500.0
2003-12-18,0.6972600922251664,0.7459657745879764,0.6972600922251664,0.7459657745879763,22400.0
2003-12-19,0.7536563399061622,0.8843926387782454,0.7536563399061622,0.8203062165641345,118900.0
2003-12-22,0.8715753177011921,0.9254078580046008,0.858757985082809,0.910027132203627,99000.0
2003-12-23,0.9330981002628274,0.9330981002628274,0.8459405487997391,0.8715751479255248,50100.0
2003-12-24,0.8715751438775953,0.8715751438775953,0.7690368700857985,0.794671407974968,19300.0
2003-12-29,0.8331232759262817,0.8331232759262817,0.792107954186051,0.794671407974968,134000.0
2003-12-30,0.7946716074600135,0.8792657259649076,0.7946716074600135,0.8587580293880009,21200.0
2003-12-31,0.8254331217665862,0.8690119082352417,0.8151793040369203,0.8587580293880009,16500.0
2004-01-02,0.8690119436668662,0.8715753982038006,0.8151793372736651,0.825433155421403,11600.0
2004-01-05,0.8305599097488351,0.8792655979935278,0.8305599097488351,0.8767021439342052,92100.0
2004-01-06,0.8843925256938032,0.8895194339259648,0.8510675610671862,0.8895194339259648,86400.0
2004-01-07,0.889519404755244,0.889519404755244,0.8459406250934177,0.8459406250934177,60500.0
2004-01-08,0.8433769774211981,0.8433769774211981,0.8228693498736471,0.8331231636474227,67700.0
2004-01-09,0.8254333554168318,0.833123720890945,0.7972352875608253,0.8305602657329072,63500.0
2004-01-12,0.8382504281060753,0.8382504281060753,0.8074889736628617,0.825433155421403,52600.0
2004-01-13,0.8100523987886887,0.8203062165641346,0.8074889443448273,0.8203062165641345,19700.0
2004-01-14,0.8203059662752751,0.8203059662752751,0.7997982758640426,0.8074886979667275,32200.0
2004-01-15,0.7997988191177579,0.7997988191177579,0.771600809685795,0.7921084529090408,52400.0
2004-01-16,0.7921076753650621,0.7921076753650621,0.7690365993858016,0.7690365993858016,32100.0
2004-01-19,0.7690368700857985,0.8177425531927798,0.7690368700857985,0.794671407974968,69200.0
2004-01-20,0.8100520826564278,0.8331231636474227,0.7946713008782136,0.8331231636474227,49000.0
2004-01-21,0.8228693498736471,0.845940430864642,0.8203058964302032,0.8331231636474227,48300.0
2004-01-22,0.8459406250934177,0.8459406250934177,0.8331233549333409,0.8459406250934177,40000.0
2004-01-23,0.8638848943192287,0.8638848943192287,0.807488899674132,0.8126158082782317,26900.0
2004-01-26,0.8100519066886913,0.8203057182350293,0.7690365993858016,0.7690365993858016,146700.0
2004-01-27,0.8049252842481951,0.807488738037112,0.7818541390303833,0.794671407974968,18300.0
2004-01-28,0.7972348985783689,0.8074887753250966,0.7818541751346205,0.7818541751346204,88600.0
2004-01-29,0.7921079907637861,0.7946714446710774,0.7818541751346205,0.7818541751346204,177400.0
2004-01-30,0.7818542627541643,0.7946715337270058,0.7690369917813227,0.7869811711433008,29900.0
2004-02-02,0.7459655944417105,0.7895442976634638,0.7434021413110192,0.7895442976634638,50300.0
2004-02-03,0.7895445368564946,0.7895445368564946,0.7639099977835807,0.7818541751346204,33400.0
2004-02-04,0.7767273505801757,0.7921080756726381,0.7741638963980986,0.7767273505801757,10700.0
2004-02-05,0.7664735375867543,0.7869811711433008,0.7562197208084811,0.7869811711433008,14700.0
2004-02-06,0.7844175928193001,0.794671407974968,0.7690368700857985,0.794671407974968,9400.0
2004-02-09,0.7972350537078564,0.8305600221047249,0.7972350537078564,0.8279965676986254,7700.0
2004-02-10,0.8331236215090834,0.8972100539328591,0.8305601666568357,0.8741389602626304,95600.0
2004-02-11,0.8843927819534344,0.8972100562477424,0.8741389625179881,0.8946466013888809,49200.0
2004-02-12,0.8843923142394409,0.8972095817552918,0.8792654072331005,0.8920826747489514,50200.0
2004-02-13,0.8843927796716208,0.8972100539328591,0.8715755054103826,0.8741389602626304,17400.0
2004-02-16,0.8715750264166318,0.8715750264166318,0.7946713008782136,0.8331231636474227,29400.0
2004-02-17,0.8203062129017532,0.863884938252834,0.8203062129017532,0.8587580293880009,26700.0
2004-02-18,0.8459407572259183,0.8690119082352417,0.8356869394962524,0.8587580293880009,8200.0
2004-02-19,0.8536309102022069,0.8715751479255248,0.8510674564013843,0.8715751479255248,323900.0
2004-02-20,0.9177169258148392,0.9177169258148392,0.8792651351652845,0.9023362095550174,18100.0
2004-02-23,0.8972096859337512,0.9151538625395094,0.8715751479255248,0.8715751479255248,20800.0
2004-02-24,0.876702225188756,0.876702225188756,0.8510676211020982,0.8510676211020982,10500.0
2004-02-25,0.8510676211020982,0.8510676211020982,0.8408138039144636,0.8510676211020982,13300.0
2004-02-26,0.8459405390392948,0.8459405390392948,0.7690368647843696,0.7844175874118429,83700.0
2004-02-27,0.7921085724025398,0.8074893682578411,0.6434280143696144,0.771600926085614,169500.0
2004-03-01,0.7818542131754685,0.8459406250934177,0.7818542131754685,0.8459406250934177,72700.0
2004-03-02,0.8459409391117911,0.8459409391117911,0.8074891143580116,0.8408140291446204,18500.0
2004-03-03,0.8459409391117911,0.8459409391117911,0.8203063892759381,0.8408140291446204,23100.0
2004-03-04,0.8331231703542272,0.8433769842105479,0.8331231703542272,0.8433769842105479,34500.0
2004-03-05,0.8433774006134834,0.8690120090284791,0.8433774006134834,0.8561946742621905,26400.0
2004-03-08,0.8561949241073677,0.8818295400027689,0.8459411021962471,0.8818295400027688,82100.0
2004-03-09,0.8818292221480238,0.8818292221480238,0.8510677063850298,0.8664484948253156,16200.0
2004-03-10,0.8792656794856647,0.8818291337825733,0.8356868953206463,0.8510676211020982,28100.0
2004-03-11,0.8459408553432248,0.8715754637582206,0.8459408553432248,0.8561946742621905,22500.0
2004-03-12,0.8382506740188099,0.8561948610415333,0.8382506740188099,0.8382506740188099,20300.0
2004-03-15,0.8459407917168787,0.8459407917168787,0.8254331554214029,0.825433155421403,15800.0
2004-03-16,0.8228696588864262,0.8536311117596211,0.8228696588864262,0.8279965676986254,14500.0
2004-03-17,0.8305597481440179,0.8485039230678164,0.8279962945834752,0.8485039230678163,12100.0
2004-03-18,0.8331234850638358,0.8587580293880008,0.8331234850638358,0.8587580293880009,9800.0
2004-03-19,0.8715757180916482,0.8818295400027689,0.8305603693295662,0.8818295400027688,25300.0
2004-03-22,0.858757985082809,0.9125905865037892,0.858757985082809,0.910027132203627,58500.0
2004-03-23,0.8972096859337512,0.8997731397345737,0.8715751479255248,0.8715751479255248,43800.0
2004-03-24,0.8843924019703202,0.9049000320300188,0.8843924019703202,0.8972096707576319,38000.0
2004-03-25,0.8972094182318111,0.9228439485914176,0.8972094182318111,0.9202804955554572,34700.0
2004-03-26,0.9202811499774968,0.9228446048363584,0.8741389625179881,0.8946466013888809,18500.0
2004-03-29,0.8843924169296379,0.9100269549378642,0.8715751479255248,0.8715751479255248,7000.0
2004-03-30,0.8843927819534344,0.8946466013888809,0.8818293270945728,0.8946466013888809,18900.0
2004-03-31,0.8972096707576319,0.9100269395449434,0.8972096707576319,0.8972096707576319,17800.0
2004-04-01,0.9049002417347042,0.9433521181251672,0.9049002417347042,0.9228444221953864,34300.0
2004-04-02,0.9228444362679028,0.9356617693385578,0.902336801142972,0.9356617693385578,47800.0
2004-04-05,0.961296497243378,1.1151039123552846,0.961296497243378,1.089469363542495,367700.0
2004-04-06,1.1458649649013564,1.1509918728472297,1.092032492587246,1.1202304251719877,193000.0
2004-04-07,1.1176675550263977,1.2150788515552278,1.1125406446827748,1.1843173894934915,258400.0
2004-04-08,1.192007611645703,1.281728588385667,1.184317186331917,1.2791650725360173,184700.0
2004-04-12,1.2663473561283027,1.2663473561283027,1.1561187853904669,1.2048243448027998,77600.0
2004-04-13,1.2048241051955473,1.2048241051955473,1.156118555469444,1.1766261810878225,53200.0
2004-04-14,1.192007962014878,1.2048251783250257,1.0894696203577017,1.1689368015273336,127900.0
2004-04-15,1.202261535213813,1.23814990458634,1.1689365596788794,1.2381499045863402,106600.0
2004-04-16,1.217641905126943,1.2355861456282002,1.1920073631502457,1.2253323288375215,46900.0
2004-04-19,1.2560933234717735,1.2560933234717735,1.2048241358848089,1.2176414633403232,75200.0
2004-04-20,1.2176416744808547,1.2663473561283027,1.127920733439815,1.2048243448027998,33700.0
2004-04-21,1.1920074180446252,1.1920074180446252,1.1663728748874045,1.1663728748874045,25700.0
2004-04-22,1.179190085348443,1.1920074180446252,1.0920326386138928,1.1663728748874045,13900.0
2004-04-23,1.2304595025464449,1.3073631450586198,1.2304595025464449,1.271474778552938,262100.0
2004-04-26,1.2689114332448894,1.2689114332448894,1.1279213419038912,1.2407134883177982,153500.0
2004-04-27,1.1971340447840588,1.2176416744808547,1.1945705299544018,1.2048243448027998,32100.0
2004-04-28,1.2048247425328895,1.2125151673254662,1.1945709242995577,1.1945709242995577,19300.0
2004-04-29,1.1791903479262709,1.1920076834765707,1.1689365283800994,1.1920076834765707,20500.0
2004-04-30,1.1689362680855546,1.179190085348443,1.148428633559778,1.1663728748874045,250800.0
2004-05-03,1.1407382949038851,1.1920075072920755,1.1407382949038851,1.1407382949038851,20100.0
2004-05-04,1.1535557736719313,1.1535557736719313,1.1458653480639778,1.1458653480639778,77600.0
2004-05-05,1.1535555421912222,1.1663728748874045,1.1458651181264845,1.1663728748874045,36400.0
2004-05-06,1.179190085348443,1.184316993979887,1.1535555421912222,1.1663728748874045,28200.0
2004-05-07,1.17919017363624,1.17919017363624,1.1407382949038851,1.1407382949038851,35600.0
2004-05-10,1.1407384731925845,1.1407384731925845,1.0894693750265791,1.1022867106856664,63900.0
2004-05-11,1.0817789491840923,1.1407384731925845,1.0817789491840923,1.1022867106856664,31800.0
2004-05-12,1.1022860706536894,1.1279206048522428,1.0894687424368628,1.1279206048522428,32600.0
2004-05-13,1.1381746325491668,1.1381746325491668,1.115103486314719,1.115103486314719,13300.0
2004-05-14,1.117667440135468,1.1253577437427829,1.0920328910524657,1.1022867106856664,28200.0
2004-05-17,1.104850104476381,1.104850104476381,1.0920328910524657,1.1022867106856664,23800.0
2004-05-18,1.097159311543281,1.097159311543281,1.0561439290678936,1.0766515591880286,22800.0
2004-05-19,1.0766520280185157,1.089469363542495,1.0766520280185157,1.089469363542495,17400.0
2004-05-20,1.089469363542495,1.089469363542495,1.0766520280185157,1.089469363542495,18100.0
2004-05-21,1.0766516805521442,1.0766516805521442,1.0689613795077737,1.0689613795077737,22800.0
2004-05-25,1.0766516805521442,1.0894690119396038,1.0689613795077737,1.0689613795077737,63000.0
2004-05-26,1.068961883671031,1.076652188342443,1.0561445462384254,1.0663983672904342,25900.0
2004-05-27,1.0689617244922636,1.089469363542495,1.0689617244922636,1.089469363542495,66600.0
2004-05-28,1.0766515591880286,1.0766515591880286,1.0766515591880286,1.0766515591880286,15300.0
2004-05-31,1.0766520280185157,1.089469363542495,1.0689617244922636,1.089469363542495,10600.0
2004-06-01,1.0766518477004114,1.0869056655082132,1.0715249387965105,1.0869056655082132,54500.0
2004-06-02,1.086905226527656,1.086905226527656,1.0715245060279364,1.0715245060279364,9800.0
2004-06-03,1.0766513998107416,1.0869052133529322,1.0766513998107416,1.079214914313839,36400.0
2004-06-04,1.076651940526073,1.0817788498720005,1.0740885469706891,1.0740885469706891,54500.0
2004-06-07,1.076651940526073,1.0894692750084722,1.0715250311801452,1.0740885469706891,30100.0
2004-06-08,1.0766516805521442,1.0766516805521442,1.0689613795077737,1.0689613795077737,32000.0
2004-06-09,1.0817790988684477,1.0817790988684477,1.0663983672904342,1.0663983672904342,7700.0
2004-06-10,1.076651515822159,1.076651515822159,1.0305093499103908,1.05101697920451,62100.0
2004-06-11,1.0510170215378598,1.0766515591880286,1.0305093914177248,1.0766515591880286,18400.0
2004-06-14,1.0535811520930178,1.0894695257750484,1.0535811520930178,1.0663983672904342,32000.0
2004-06-15,1.0740881665405704,1.0766515591880286,1.063834351480503,1.0766515591880286,47600.0
2004-06-16,1.0766520280185157,1.102286699066475,1.0715251182559573,1.089469363542495,50800.0
2004-06-17,1.0766525237789752,1.1535563278639995,1.0766525237789752,1.1535563278639995,220200.0
2004-06-18,1.2150781813021316,1.2304590260839077,1.104849608600182,1.104849608600182,75200.0
2004-06-21,1.1535555421912222,1.2022612353075135,1.1535555421912222,1.1663728748874045,68500.0
2004-06-22,1.179190307071588,1.179190307071588,1.1535557590943033,1.174063397476131,4930500.0
2004-06-23,1.1638095782852171,1.179190307071588,1.1561192750096152,1.174063397476131,27800.0
2004-06-24,1.17918979052284,1.17918979052284,1.1535552537748657,1.1561187685672196,33900.0
2004-06-25,1.1561198450432728,1.1561198450432728,1.1484294157406796,1.1535563278639995,39200.0
2004-06-28,1.197134566901609,1.197134566901609,1.1458653480639778,1.1458653480639778,18000.0
2004-06-29,1.153555351292888,1.153555351292888,1.1433015357268723,1.1433015357268723,2900.0
2004-06-30,1.1433019543514389,1.1458653480639778,1.1407384384037318,1.1458653480639778,9200.0
2004-07-02,1.1407389864380864,1.1535563278639995,1.1407389864380864,1.1535563278639995,42700.0
2004-07-05,1.1535556285597213,1.1535556285597213,1.1407382949038851,1.1407382949038851,14700.0
2004-07-06,1.1407382949038851,1.1535556285597213,1.1407382949038851,1.1407382949038851,8200.0
2004-07-07,1.1407382949038851,1.1407382949038851,1.1407382949038851,1.1407382949038851,1200.0
2004-07-08,1.1407385623748416,1.1407385623748416,1.1202309215051645,1.1381751683837225,3400.0
2004-07-09,1.1279217672474005,1.1535563278639995,1.1279217672474005,1.1535563278639995,30900.0
2004-07-12,1.2176427905231104,1.2176427905231104,1.1407389864380864,1.1535563278639995,36000.0
2004-07-13,1.1535557990608425,1.1920076834765707,1.1433019795146704,1.1920076834765707,30600.0
2004-07-14,1.2432766148379613,1.2432766148379613,1.222768978489854,1.2432766148379613,18400.0
2004-07-15,1.2560941167577289,1.2560941167577289,1.1791903479262709,1.1920076834765707,27900.0
2004-07-16,1.1920076834765707,1.2022615030227424,1.1843172576993566,1.1920076834765707,24200.0
2004-07-19,1.2048246028483285,1.2304592676947896,1.1920073926602384,1.2304592676947896,21800.0
2004-07-20,1.235586228660302,1.2689110743518883,1.235586228660302,1.248403439392406,49800.0
2004-07-21,1.235585789461356,1.2689106233073613,1.230458882543886,1.2689106233073613,27300.0
2004-07-22,1.2689109180823772,1.2689109180823772,1.217641836997584,1.2227687451060631,89500.0
2004-07-23,1.2278959081341727,1.2304594238381812,1.2073882714427289,1.2073882714427289,42700.0
2004-07-26,1.217641418478266,1.2304587454615463,1.217641418478266,1.2202049327689577,12900.0
2004-07-27,1.2304594032379716,1.2509670395860788,1.207388251228774,1.2432766148379613,46100.0
2004-07-28,1.2748183647537856,1.2748183647537856,1.2485334745669925,1.2748183647537856,16300.0
2004-07-29,1.2616757878332423,1.2616757878332423,1.2432763048707618,1.25641881060628,23300.0
2004-07-30,1.248533319943104,1.2616758260769958,1.2406477911955232,1.2616758260769958,12400.0
2004-08-03,1.2117344094034332,1.248533249017166,1.2117344094034332,1.24327627192949,15400.0
2004-08-04,1.2353907863222109,1.248533292163687,1.1854495649315413,1.2091058999754836,27700.0
2004-08-05,1.2222488958635689,1.243276813371852,1.2038494053756834,1.2222488958635684,14800.0
2004-08-06,1.1828210641206411,1.2353908390581778,1.0645390078430692,1.1039662763781064,167200.0
2004-08-09,1.0881955287482843,1.1039664639085496,1.064539188676013,1.0908240806097875,60600.0
2004-08-10,1.0908238897170175,1.1118517995841806,1.0908238897170175,1.1118517995841806,11800.0
2004-08-11,1.1118518052868518,1.1302512891831047,1.1013378502993447,1.1039662763781064,49600.0
2004-08-12,1.1065950157700528,1.1065950157700528,1.0829385503615296,1.0908240806097875,24200.0
2004-08-13,1.0776813889093384,1.1039662763781064,1.05139650144057,1.1039662763781064,146900.0
2004-08-16,1.1118522231613892,1.117109202630907,1.103966691288974,1.1144806502280094,33200.0
2004-08-17,1.1118517995841806,1.1118517995841806,1.082938360848717,1.1118517995841806,28000.0
2004-08-18,1.1118516465538846,1.1118516465538846,1.1039661187709129,1.1065946698106406,8000.0
2004-08-19,1.1039662763781064,1.1039662763781064,1.0908238953118372,1.1039662763781064,13700.0
2004-08-20,1.0776813889093384,1.1039662763781064,1.0776813889093384,1.1039662763781064,5000.0
2004-08-23,1.0908238953118372,1.1039662763781064,1.0881953438968457,1.1039662763781064,13500.0
2004-08-24,1.1039662763781064,1.1039662763781064,1.0881953438968457,1.1039662763781064,15600.0
2004-08-25,1.0987094081177593,1.0987094081177593,1.085567025744878,1.09608098177768,19800.0
2004-08-26,1.0960811770076166,1.0987096038158617,1.0776816880048423,1.0987096038158617,13000.0
2004-08-27,1.1230647942617722,1.136595617662079,1.0987091314842037,1.136595617662079,7800.0
2004-08-30,1.109533966923823,1.109533966923823,1.09870925536677,1.109533966923823,10900.0
2004-08-31,1.1365961940693288,1.1365961940693288,1.1095344045040192,1.1230653638070696,9500.0
2004-09-01,1.0960031415546942,1.1176525646600453,1.0905907857783566,1.0960031415546942,12400.0
2004-09-02,1.0905909153348905,1.0905909153348905,1.0608228905083756,1.0824723161855665,29200.0
2004-09-03,1.0824723161855665,1.0932970290241613,1.0824723161855665,1.0824723161855665,25800.0
2004-09-07,1.0608226385170705,1.0824720590515862,1.0283484431949343,1.0283484431949343,55000.0
2004-09-08,1.0256427479947092,1.0554107797501335,0.9931686019201292,1.0554107797501335,49300.0
2004-09-09,1.0283489705815976,1.0689417194220854,1.0283489705815976,1.0689417194220854,34200.0
2004-09-10,1.0554104547249252,1.0554104547249252,1.036467144161494,1.036467144161494,38500.0
2004-09-13,1.0364675170473172,1.0932973401423058,1.0337613380675748,1.0581170134056537,30500.0
2004-09-14,1.068941545956438,1.0932971525961153,1.068941545956438,1.0716477244719576,40000.0
2004-09-15,1.0770602662638509,1.0770602662638509,1.055410834425911,1.0581170134056537,30900.0
2004-09-16,1.0716471518271586,1.0797656830355036,1.06894097475771,1.0770595059660548,33400.0
2004-09-17,1.0689412219576306,1.0797659327387117,1.0472917358751024,1.0472917358751024,26700.0
2004-09-20,1.049998191174879,1.079766151863892,1.049998191174879,1.060822904152702,20700.0
2004-09-21,1.0608227699001167,1.090590791342212,1.0608227699001167,1.085178435538262,19000.0
2004-09-22,1.0905907862193505,1.109533966923823,1.0905907862193505,1.109533966923823,17300.0
2004-09-23,1.1095338418207394,1.136595617662079,1.1095338418207394,1.136595617662079,34200.0
2004-09-24,1.1365961198227468,1.2177816122561358,1.1365961198227468,1.2015445395776143,47700.0
2004-09-27,1.2313119890906254,1.2313119890906254,1.171775955015875,1.1907192620470632,43000.0
2004-09-28,1.226886664772002,1.2491430917501876,1.1545532770929,1.1545532770929,48200.0
2004-09-29,1.1684628745733656,1.210193719949279,1.1684628745733656,1.210193719949279,33000.0
2004-09-30,1.2241040459608166,1.2241040459608166,1.2074117343421915,1.210193719949279,18000.0
2004-10-01,1.210193763036482,1.2380142833913663,1.210193763036482,1.2157578671074585,15800.0
2004-10-04,1.2352324361132532,1.28809149704061,1.23245031743663,1.2797452736694612,41300.0
2004-10-05,1.2352333544137697,1.2741821162308455,1.2352333544137697,1.2519256809068022,21500.0
2004-10-06,1.2519245942799415,1.2658349206132002,1.1990655399357442,1.1990655399357442,34300.0
2004-10-07,1.2101934788474265,1.2491421981979591,1.2101934788474265,1.2241038020876678,21800.0
2004-10-08,1.2296692455827591,1.2519256809068022,1.2101947983448118,1.2519256809068022,22800.0
2004-10-12,1.212976348834093,1.251925092340226,1.212976348834093,1.218540455049255,12400.0
2004-10-13,1.249143288312217,1.249143288312217,1.20184843987076,1.229668977971261,14700.0
2004-10-14,1.238014239313654,1.238014239313654,1.2046296160764036,1.210193719949279,10100.0
2004-10-15,1.2101934788474265,1.2241038020876678,1.2101934788474265,1.2241038020876678,3100.0
2004-10-18,1.2129758382150666,1.238014239313654,1.210193719949279,1.210193719949279,31300.0
2004-10-19,1.2241042599555934,1.2380144557401755,1.2101939315122872,1.2380144557401755,58900.0
2004-10-20,1.210193960786131,1.2380144856869806,1.210193960786131,1.226886275726641,17200.0
2004-10-21,1.2241042599555934,1.2380144557401755,1.2241042599555934,1.2380144557401755,20100.0
2004-10-22,1.2352320076163918,1.2380139926692355,1.2241038020876678,1.2241038020876678,21000.0
2004-10-25,1.1990659142872804,1.2380146544581188,1.1990659142872804,1.2352326679181451,6200.0
2004-10-26,1.2101934788474265,1.2241038020876678,1.1990652733187026,1.2241038020876678,10700.0
2004-10-27,1.2727245323748355,1.2727245323748355,1.2469841278482447,1.2498441121831718,3300.0
2004-10-28,1.2469850233957498,1.2469850233957498,1.2269645731609216,1.2269645731609216,8800.0
2004-10-29,1.209804151411248,1.2298246000858513,1.192643825280794,1.201223920156946,18700.0
2004-11-01,1.1468829466328787,1.215524250618033,1.1468829466328787,1.189783693434526,19700.0
2004-11-02,1.1897837027366438,1.2155242601213987,1.1897837027366438,1.201223920156946,11300.0
2004-11-03,1.2155243464385015,1.2155243464385015,1.2098042373221525,1.2155243464385015,11100.0
2004-11-04,1.2155243464385015,1.2212444555548505,1.2155243464385015,1.2155243464385015,13300.0
2004-11-05,1.2241042062729035,1.2298243136508002,1.195503533005304,1.2069437477610974,17900.0
2004-11-08,1.206944114574899,1.2298246874184533,1.2012240054585497,1.2155243464385015,8800.0
2004-11-09,1.2012229392609566,1.2155232675480303,1.195502835221734,1.195502835221734,8200.0
2004-11-10,1.2155243464385015,1.2155243464385015,1.206944114574899,1.2155243464385015,13100.0
2004-11-11,1.2069437477610974,1.2069437477610974,1.2069437477610974,1.2069437477610974,300.0
2004-11-12,1.206944114574899,1.2298246874184533,1.206944114574899,1.2155243464385015,12300.0
2004-11-15,1.2183844691857553,1.2183844691857553,1.2155243464385015,1.2155243464385015,9500.0
2004-11-16,1.226964722551955,1.2841658210758462,1.226964722551955,1.2841658210758462,27400.0
2004-11-17,1.2841657833010076,1.2870259063321574,1.2727255639327535,1.2870259063321574,15300.0
2004-11-18,1.301325774791445,1.301325774791445,1.2727251004089426,1.275585222398442,17300.0
2004-11-19,1.2870254747461165,1.292745582512085,1.2584249359162722,1.2727251371421309,14100.0
2004-11-22,1.2898860293633072,1.2927460160162842,1.2727255639327535,1.2870259063321574,13600.0
2004-11-23,1.2870254228439288,1.2956056523359285,1.2784451933519292,1.2784451933519292,35300.0
2004-11-24,1.2870253615039082,1.2956055905869714,1.2870253615039082,1.2956055905869714,11000.0
2004-11-25,1.295605871485661,1.3099060745536897,1.2870256405423286,1.2898857629828206,18500.0
2004-11-26,1.322205708344696,1.322205708344696,1.2869469230809338,1.2869469230809338,10900.0
2004-11-29,1.3457115773753938,1.3457115773753938,1.2898850968158346,1.3192674181350867,17300.0
2004-11-30,1.3222065320414065,1.3222065320414065,1.292824192683918,1.316330064169909,11000.0
2004-12-01,1.2810699644569945,1.3045758122277076,1.2810699644569945,1.292822888342351,5500.0
2004-12-02,1.2840086662261014,1.286946968488066,1.2663792729722056,1.2663792729722056,10200.0
2004-12-03,1.2634416904013803,1.2634416904013803,1.2605033867915127,1.2634416904013803,16800.0
2004-12-06,1.24287398545039,1.2634416904013803,1.24287398545039,1.2634416904013803,3300.0
2004-12-07,1.2487502779791364,1.2722561431476649,1.222306109611538,1.2428738116870044,24300.0
2004-12-08,1.2487501198568929,1.2487501198568929,1.2340588859338275,1.2487501198568929,8800.0
2004-12-09,1.2487504525640971,1.2634416904013803,1.2458121489542298,1.2634416904013803,42400.0
2004-12-10,1.2634411584463905,1.3075145731896622,1.2634411584463905,1.3075145731896622,12400.0
2004-12-13,1.2693178193279866,1.2693178193279866,1.2487501198568929,1.2487501198568929,29300.0
2004-12-14,1.2634415585186494,1.2634415585186494,1.234059085911136,1.2369973892142925,46300.0
2004-12-15,1.251687654743603,1.3075139731460943,1.251687654743603,1.292822888342351,38000.0
2004-12-16,1.3075149600034095,1.3222061960013844,1.2928238641114445,1.3016384936254215,54300.0
2004-12-17,1.2957624014564724,1.316330109772276,1.2957624014564724,1.3104536416971968,30000.0
2004-12-20,1.310452947537058,1.3163294124993146,1.298700017612544,1.3133911099651985,25300.0
2004-12-21,1.319267574927455,1.319267574927455,1.3133911099651985,1.3133911099651985,21000.0
2004-12-22,1.3104536416971964,1.313391805681711,1.2928242374719578,1.3104536416971968,19500.0
2004-12-23,1.3133911099651985,1.3222058774615717,1.3133911099651985,1.3133911099651985,35800.0
2004-12-24,1.2957622000590725,1.3251446759736685,1.2957622000590725,1.3222063723397972,32200.0
2004-12-29,1.3523937381966615,1.3554123993554037,1.3282438731485238,1.3554123993554037,10000.0
2004-12-30,1.3312631907932615,1.3674881501736371,1.3312631907932615,1.358431874342388,53600.0
2004-12-31,1.3584305095368825,1.373524239442861,1.3584305095368825,1.3674867762693643,67100.0
2005-01-04,1.3584312912958,1.373525029888022,1.3433375527035785,1.343337552703579,58900.0
2005-01-05,1.3765444726879887,1.379563279697998,1.358432062461854,1.364469532537232,40900.0
2005-01-06,1.3795633272568664,1.388619460709813,1.3735258569733535,1.388619460709813,55800.0
2005-01-07,1.3886192511821238,1.4006941899271717,1.373525649723126,1.4006941899271717,22500.0
2005-01-10,1.4006939193629808,1.403712725438429,1.3946564511566808,1.403712725438429,6300.0
2005-01-11,1.376544312437076,1.4006941899271717,1.376544312437076,1.4006941899271717,15100.0
2005-01-12,1.3735251461137832,1.4067311435152203,1.3735251461137832,1.4067311435152203,38600.0
2005-01-13,1.4067311764841166,1.4791809280329633,1.4067311764841166,1.4791809280329633,51200.0
2005-01-14,1.4640873232059912,1.4942746624994427,1.4640873232059912,1.4942746624994427,71300.0
2005-01-17,1.4942746996544969,1.50634963567212,1.4791811016047636,1.50333097364001,21100.0
2005-01-18,1.485218197688707,1.5425742013817572,1.485218197688707,1.539555396161018,99200.0
2005-01-19,1.539555169177492,1.539555169177492,1.5093678411435285,1.536536508346363,38600.0
2005-01-20,1.5335176717191652,1.5425739419135207,1.509367809793593,1.509367809793593,80900.0
2005-01-21,1.524461545469341,1.5395551372005587,1.4942740741178444,1.509367809793593,68800.0
2005-01-24,1.5546488728763068,1.5546488728763068,1.4912554133494134,1.509367809793593,36900.0
2005-01-25,1.5395551372005587,1.5395551372005587,1.4731430169052342,1.509367809793593,38900.0
2005-01-26,1.4942747635866545,1.524462248866868,1.4791811648911457,1.5244622488668678,21400.0
2005-01-27,1.561568076033686,1.561568076033686,1.5306458191235146,1.5461069475786002,26400.0
2005-01-28,1.543014806663444,1.5770292039646383,1.543014806663444,1.5770292039646383,45000.0
2005-01-31,1.5461078193572084,1.5739378072891046,1.530646682184304,1.5615689565301132,24700.0
2005-02-01,1.546108269554944,1.623413683032691,1.546108269554944,1.6141369685380764,57000.0
2005-02-02,1.654335138515898,1.6852572616992358,1.6388741506483857,1.6543351385158975,25500.0
2005-02-03,1.6667037611700346,1.7161792989845754,1.6543349135784728,1.7161792989845754,72100.0
2005-02-04,1.71617951428332,1.7625626248463997,1.669796256271928,1.7625626248463997,484000.0
2005-02-07,1.7842088939859553,1.8244077434090769,1.6790734870172903,1.731641190501623,68800.0
2005-02-08,1.6790720919889903,1.7161787707915457,1.669795532874538,1.70071764233646,40700.0
2005-02-09,1.669795532874538,1.70071764233646,1.669795532874538,1.70071764233646,61700.0
2005-02-10,1.700717880565715,1.7687465309111052,1.6759801895310278,1.6759801895310278,82000.0
2005-02-11,1.7161787707915457,1.747100880253468,1.70071764233646,1.70071764233646,70100.0
2005-02-14,1.7007190553485954,1.7471023318023222,1.7007190553485954,1.731641190501623,37600.0
2005-02-15,1.7625630253932318,1.778024164060049,1.7161799042894723,1.7780241640600492,38400.0
2005-02-16,1.7780244669553498,1.7780244669553498,1.7007190553485954,1.731641190501623,23900.0
2005-02-17,1.7594697856147925,1.7625619229450766,1.685256572860674,1.685256572860674,48700.0
2005-02-18,1.7038099270067768,1.7316397517983824,1.70071764233646,1.70071764233646,34000.0
2005-02-21,1.7007181657709762,1.7285481465761374,1.7007181657709762,1.7161792989845754,15300.0
2005-02-22,1.706902782187391,1.8244069950156416,1.706902782187391,1.815130284550965,141300.0
2005-02-23,1.8398667978806715,1.9171721280008365,1.793483717767144,1.8398667978806715,107300.0
2005-02-24,1.8398678894776783,1.8553290236541184,1.7934847818449686,1.824406902749544,69400.0
2005-02-25,1.8244070359729845,1.8553291591355816,1.808945900667529,1.8553291591355816,74100.0
2005-02-28,1.8553291591355816,1.8553291591355816,1.8491447345030625,1.8553291591355816,63400.0
2005-03-01,1.85532792288399,1.85532792288399,1.827497956857301,1.8398667978806715,110000.0
2005-03-02,1.852236737839509,1.8553290236541184,1.8244069027495435,1.824406902749544,84200.0
2005-03-03,1.839867976970374,1.9017123691687616,1.8274991280203583,1.8986200832071023,68700.0
2005-03-04,1.9017124176036333,1.9017124176036333,1.8553291591355816,1.8553291591355816,28300.0
2005-03-07,1.8707902961424905,1.8707902961424905,1.8244070376322536,1.8522368747797444,27800.0
2005-03-08,1.8429601752922884,1.846052313658594,1.7965769202112751,1.824406902749544,32000.0
2005-03-09,1.8244059020595476,1.8244059020595476,1.7934837981158036,1.808944776363564,21100.0
2005-03-10,1.74710141796348,1.7563779799330042,1.6697960467920716,1.7161792989845754,37300.0
2005-03-11,1.7038110523353571,1.778024164060049,1.7038110523353571,1.7780241640600492,13700.0
2005-03-14,1.77802298971539,1.77802298971539,1.70071764233646,1.70071764233646,18700.0
2005-03-15,1.7007173157503042,1.722362861941213,1.663610791521507,1.6821640536359057,34600.0
2005-03-16,1.7532859796527909,1.7532859796527909,1.6728883165361796,1.7471015553706135,18800.0
2005-03-17,1.7594700117992852,1.793484411494574,1.7471011659915936,1.793484411494574,22800.0
2005-03-18,1.808945395030052,1.808945395030052,1.793484411494574,1.793484411494574,9700.0
2005-03-21,1.7501941734391169,1.778024164060049,1.7501941734391169,1.7780241640600492,4800.0
2005-03-22,1.787300470581238,1.787300470581238,1.7625626248463997,1.7625626248463997,11600.0
2005-03-23,1.7316397517983824,1.7316397517983824,1.6914409357737592,1.70071764233646,14400.0
2005-03-24,1.669795532874538,1.70071764233646,1.6388734234126157,1.70071764233646,17900.0
2005-03-28,1.700718822604236,1.700718822604236,1.5924912906554545,1.6079522823919374,32800.0
2005-03-29,1.5144660089510087,1.5892543804590655,1.4833041874893185,1.5425115739708872,69300.0
2005-03-30,1.5113499658198597,1.5580927789052794,1.5113499658198597,1.5580927789052794,46000.0
2005-03-31,1.5892546804437024,1.6952050420037206,1.5892546804437024,1.6391137527849946,23500.0
2005-04-01,1.6359985687083092,1.6359985687083092,1.564326244516479,1.6359985687083092,15500.0
2005-04-04,1.6359985687083092,1.6359985687083092,1.6204175705221415,1.6359985687083092,26400.0
2005-04-05,1.6359973775869991,1.651578364429111,1.6359973775869991,1.651578364429111,8700.0
2005-04-06,1.660927533820361,1.6765085271930702,1.6515790566698278,1.6765085271930702,4500.0
2005-04-07,1.6889726861250132,1.7450639756622266,1.6796240635731534,1.6796240635731534,7500.0
2005-04-08,1.7139022446909529,1.7419479653351189,1.7139022446909529,1.7139022446909529,69700.0
2005-04-11,1.7294831196905658,1.7575286898958355,1.6827403045600318,1.6827403045600318,10000.0
2005-04-12,1.6733927860454176,1.6827414146754,1.6359985687083092,1.6359985687083092,35700.0
2005-04-13,1.6048359365926246,1.6141844120622963,1.6048359365926246,1.6141844120622963,11700.0
2005-04-14,1.620416507787439,1.6391137527849946,1.620416507787439,1.6391137527849946,4000.0
2005-04-15,1.6484633078206787,1.6515795668944766,1.6359985687083092,1.6359985687083092,14200.0
2005-04-18,1.6359977671538743,1.6671595996671087,1.6204167766015871,1.6204167766015871,19300.0
2005-04-19,1.6515782618806722,1.6983209223220948,1.648462005269221,1.6983209223220948,11800.0
2005-04-20,1.6391136255460423,1.78869038518483,1.6391136255460423,1.7762256552149314,35300.0
2005-04-21,1.7606448170482083,1.7762256552149314,1.7014372753955371,1.7762256552149314,26800.0
2005-04-22,1.7762256552149314,1.78869038518483,1.7762256552149314,1.7762256552149314,3300.0
2005-04-25,1.7294832336246724,1.7294832336246724,1.69208888990201,1.7139022446909529,718700.0
2005-04-26,1.685856193058876,1.7076695435651552,1.6515782618806722,1.6983209223220948,14300.0
2005-04-27,1.7108786487834542,1.7705239795252086,1.6951826036556288,1.6951826036556288,15400.0
2005-04-28,1.648094553563994,1.648094553563994,1.648094553563994,1.648094553563994,5500.0
2005-04-29,1.7108779353685613,1.7548272026561902,1.6480934816575836,1.6637896699303003,35900.0
2005-05-02,1.648094553563994,1.6637907520453823,1.6323983550826058,1.648094553563994,8000.0
2005-05-03,1.6794868008367283,1.6794868008367283,1.648094553563994,1.648094553563994,63100.0
2005-05-04,1.6637900573069997,1.692042993210038,1.6418154185468767,1.692042993210038,109000.0
2005-05-05,1.6480934816575836,1.6637896699303003,1.6292581455442905,1.6637896699303003,115600.0
2005-05-06,1.6794855986840158,1.7454093456144668,1.6732071537234938,1.7265740107329004,165500.0
2005-05-09,1.7422706423287189,1.8019158098206447,1.726574451079281,1.776802023573523,26800.0
2005-05-10,1.8050547910731172,1.817611681992344,1.7736625637750527,1.8144725341075116,79100.0
2005-05-11,1.8207515982709204,1.8207515982709204,1.723435436043304,1.7673847188848075,9900.0
2005-05-12,1.74227121025628,1.74227121025628,1.6889043222401745,1.6889043222401745,8300.0
2005-05-13,1.7108781922094267,1.7391312754657555,1.6794859606412655,1.6794859606412655,131900.0
2005-05-16,1.69518215127033,1.69518215127033,1.663789919702169,1.6794859606412655,50100.0
2005-05-17,1.679486408837796,1.6951826036556288,1.679486408837796,1.6951826036556288,119700.0
2005-05-18,1.6951826036556288,1.7736632783647783,1.6951826036556288,1.6951826036556288,17800.0
2005-05-19,1.7422704188783318,1.7422704188783318,1.7422704188783318,1.7422704188783316,2700.0
2005-05-20,1.714017565336457,1.732852905102905,1.714017565336457,1.7140175653364575,2800.0
2005-05-24,1.7140170429880257,1.7234346351562415,1.7140170429880257,1.7234346351562415,1200.0
2005-05-25,1.710878399131433,1.7579668270237627,1.710878399131433,1.7579668270237627,27300.0
2005-05-26,1.7579668270237627,1.7579668270237627,1.7359923371133317,1.7579668270237627,20900.0
2005-05-27,1.7706137137793554,1.7706137137793554,1.729510144254013,1.7389956413625005,14900.0
2005-05-30,1.7389963729592193,1.754805491201982,1.7295108718601764,1.754805491201982,67800.0
2005-05-31,1.786422926883609,1.786422926883609,1.7706138143934074,1.7706138143934074,3900.0
2005-06-01,1.7389956413625005,1.7389956413625005,1.7389956413625005,1.7389956413625005,3300.0
2005-06-02,1.7706138143934074,1.7706138143934074,1.7706138143934074,1.7706138143934074,300.0
2005-06-03,1.767451417626014,1.8022312107969611,1.767451417626014,1.786422255019298,41000.0
2005-06-06,1.7959078258183818,1.811716934365383,1.783260599287514,1.811716934365383,13200.0
2005-06-07,1.8306884034262545,1.8306884034262545,1.8022320585670544,1.8212030556511107,2400.0
2005-06-08,1.8338498164670336,1.9603220928301293,1.8338498164670336,1.9128950645773917,108700.0
2005-06-09,1.9002485123209183,1.9508374408463007,1.9002485123209183,1.9445138247806275,64500.0
2005-06-10,1.91289525241556,1.9445133246110933,1.8559825716967375,1.9223805986907896,35800.0
2005-06-13,1.9223804099212003,1.9223804099212003,1.897085954648581,1.9128950645773917,22900.0
2005-06-14,1.9128956119528848,1.9128956119528848,1.8812773830477016,1.9097337287556115,20600.0
2005-06-15,1.8749533179893576,1.9287041133237104,1.8749533179893576,1.8844388145405957,40500.0
2005-06-16,1.8844389618222288,1.912895302933142,1.8844389618222288,1.9065716883270352,41000.0
2005-06-17,1.9002481582433188,1.9128953880180768,1.8717918158666773,1.8907626605288144,31500.0
2005-06-20,1.8907630278216945,1.8970866439374765,1.871792179474348,1.871792179474348,39700.0
2005-06-21,1.8717913380485087,1.92870385750668,1.8496586162091373,1.92870385750668,75300.0
2005-06-22,1.92870385750668,1.944512966072922,1.8970857911410293,1.92870385750668,8700.0
2005-06-23,1.9128948997072717,1.92870385750668,1.8970857911410293,1.92870385750668,14000.0
2005-06-24,1.92870385750668,1.92870385750668,1.9160566309604197,1.92870385750668,22900.0
2005-06-27,1.9287042399341576,1.953998698042116,1.9287042399341576,1.9508369661620524,58100.0
2005-06-28,1.930134758954109,1.9619851374435329,1.9110245318604544,1.9619851374435329,42400.0
2005-06-29,1.9556139969232853,1.9556139969232853,1.9269487478281853,1.942873852464463,6100.0
2005-06-30,1.955614275638453,1.955614275638453,1.926949022457966,1.9492442025011756,37900.0
2005-07-04,1.942873852464463,1.958799108975242,1.9301337080056409,1.942873852464463,5900.0
2005-07-05,1.942873326508917,1.968353608528792,1.942873326508917,1.9683536085287912,28000.0
2005-07-06,1.9651700645586527,2.0065756285990908,1.9651700645586527,1.9938354784135053,31200.0
2005-07-07,2.0065756285990908,2.0065756285990908,1.9938354784135053,1.9938354784135053,21800.0
2005-07-08,2.0065745175461616,2.038424875374381,1.9938343744148737,2.038424875374381,51400.0
2005-07-11,2.0352406959948586,2.089386405044139,2.0352406959948586,2.086201443739534,41200.0
2005-07-12,2.118051713807921,2.149902084687643,2.102126452430786,2.143532010511699,49900.0
2005-07-13,2.1467168597231856,2.210417750035536,2.1339767120356243,2.210417750035536,83000.0
2005-07-14,2.216787712091828,2.258193265925687,2.181752231780521,2.181752231780521,28700.0
2005-07-15,2.181752452214617,2.2008626747130835,2.1403468941973336,2.191307639401124,22300.0
2005-07-18,2.191307359918764,2.191307359918764,2.137161660474986,2.137161660474986,22900.0
2005-07-19,2.149901932254039,2.1690121534269085,2.140346745730336,2.1562720059783285,12900.0
2005-07-20,2.1658269202138274,2.2231575765248133,2.1658269202138274,2.197677284831041,109300.0
2005-07-21,2.2263437073744985,2.258194240609145,2.1817531734704296,2.245454088065126,207100.0
2005-07-22,2.2613781782382896,2.38877979783084,2.2613781782382896,2.3410041714993173,208300.0
2005-07-25,2.3378196062009686,2.5002565809559774,2.309154195178209,2.5002565809559774,97400.0
2005-07-26,2.5161809723084545,2.554401557737131,2.468405354428487,2.522551044567484,119700.0
2005-07-27,2.546574835515835,2.546574835515835,2.4825101193394907,2.4825101193394907,30500.0
2005-07-28,2.5049332462935654,2.6106399684898087,2.5049332462935654,2.5625915000576134,99900.0
2005-07-29,2.594625327531747,2.6426738202514635,2.5625927953953584,2.6426738202514635,59200.0
2005-08-02,2.642674142070819,2.6843163167252757,2.5786093754812343,2.6843163167252757,37700.0
2005-08-03,2.626657024112728,2.684315448128566,2.562592278253355,2.594624803925444,38200.0
2005-08-04,2.6106413865121163,2.6106413865121163,2.408837312352833,2.4344632168338576,23800.0
2005-08-05,2.434462737197812,2.530560012811077,2.434462737197812,2.466495111488097,18300.0
2005-08-08,2.546576123585015,2.546576123585015,2.450479000714159,2.466495111488097,16400.0
2005-08-09,2.466495227789357,2.466495227789357,2.344772199746736,2.3543818361157345,47800.0
2005-08-10,2.354381288030853,2.4024299169176824,2.3383651802301637,2.370397548573923,24600.0
2005-08-11,2.370399036167805,2.4536832461283424,2.370399036167805,2.4536832461283424,165500.0
2005-08-12,2.434461685457457,2.5145426629576524,2.434461685457457,2.444071469964112,13400.0
2005-08-15,2.492119903137108,2.4985263747547424,2.450477761251318,2.4825101193394907,30500.0
2005-08-16,2.498528130778857,2.5273571969487887,2.4344632168338576,2.4344632168338576,29100.0
2005-08-17,2.450479009226385,2.4953243333885635,2.418446634824829,2.4953243333885635,26100.0
2005-08-18,2.434462737197812,2.466495111488097,2.4184466264238744,2.466495111488097,15800.0
2005-08-19,2.4664954146482114,2.5145440583605643,2.4664954146482114,2.498527945618065,16500.0
2005-08-22,2.5625915000576134,2.674705000379019,2.530559136855364,2.5625915000576134,24000.0
2005-08-23,2.562592533496732,2.562592533496732,2.514543892945185,2.514543892945185,2800.0
2005-08-24,2.514543892945185,2.5465762690654103,2.514543892945185,2.514543892945185,98100.0
2005-08-25,2.5465762690654103,2.5465762690654103,2.514543892945185,2.514543892945185,2200.0
2005-08-26,2.466495111488097,2.466495111488097,2.466495111488097,2.466495111488097,3100.0
2005-08-29,2.497106107910033,2.497106107910033,2.471329553314068,2.480995684467363,6000.0
2005-08-30,2.448773694220736,2.4809943703998965,2.448773694220736,2.4713282443663,5800.0
2005-08-31,2.47132838374094,2.577656697948881,2.47132838374094,2.577656697948881,60500.0
2005-09-01,2.658207169411267,2.658207169411267,2.5808775800484347,2.609876252879615,14000.0
2005-09-02,2.609877580028936,2.6872072087146712,2.609877580028936,2.6582085211373627,7100.0
2005-09-06,2.603433521815607,2.654986612183338,2.584101266568037,2.584101266568037,8000.0
2005-09-07,2.674320303653127,2.754872118177131,2.625989030570252,2.754872118177131,33800.0
2005-09-08,2.77097964485306,3.060965750981198,2.77097964485306,2.9481932056644418,112900.0
2005-09-09,2.9836364176204384,3.051299889113964,2.9159729461269124,2.9159729461269124,257500.0
2005-09-12,2.980415285436192,2.980415285436192,2.8998635209649435,2.8998635209649435,22000.0
2005-09-13,2.883753712953544,2.883753712953544,2.8225344942868857,2.8354227670209537,8900.0
2005-09-14,2.8966408593631368,2.8966408593631368,2.777424306108785,2.857976056195283,12100.0
2005-09-15,2.8193123492832037,2.883753712953544,2.8193123492832037,2.8354227670209537,20400.0
2005-09-16,2.89342059642831,2.89342059642831,2.729095152968269,2.89342059642831,19600.0
2005-09-19,2.8934180044854987,2.96108147021946,2.7870897450864835,2.9481932056644418,48200.0
2005-09-20,2.964305494361636,2.964305494361636,2.790313658811385,2.8354227670209537,25600.0
2005-09-21,2.841866066237393,2.9320842609577387,2.8354220850605607,2.83864422928927,78200.0
2005-09-22,2.838645653462124,2.896642742273598,2.7709821271147868,2.89342059642831,117800.0
2005-09-23,2.9804157752963234,2.9804157752963234,2.6904294984500208,2.803201802876629,79800.0
2005-09-26,2.7419809371078414,2.848309195123403,2.738758794190894,2.819310523431803,29900.0
2005-09-27,2.767759131304949,2.8193122198749005,2.767759131304949,2.803201802876629,12700.0
2005-09-28,2.785389897330667,2.905226397044129,2.785389897330667,2.898748598145776,62700.0
2005-09-29,2.940850631178832,2.970000081373569,2.9149400774231014,2.970000081373569,72200.0
2005-09-30,2.914941401778528,3.012106176946807,2.914941401778528,2.995911996272376,51900.0
2005-10-03,3.044494907796843,3.044494907796843,2.9797184795438327,3.038017419410729,165700.0
2005-10-04,3.0542092092701085,3.0542092092701085,3.028298658282127,3.0444925209910165,87200.0
2005-10-05,3.060688410091793,3.060688410091793,2.947329763127389,2.995911996272376,222800.0
2005-10-06,2.953806348239385,3.044493299898808,2.866358293501637,2.866358293501637,135500.0
2005-10-07,2.866358774376699,2.9473293577333486,2.866358774376699,2.9473293577333486,93800.0
2005-10-11,2.947329437737541,2.947329437737541,2.8793141335165746,2.8793141335165746,59400.0
2005-10-12,2.8987470423752315,2.914941222051173,2.8922695558318265,2.9117023243403275,60100.0
2005-10-13,2.947328588591624,2.960283866192718,2.688222727691561,2.785387464138857,163200.0
2005-10-14,2.8825518917079718,2.8825518917079718,2.7562380123168504,2.785387464138857,29500.0
2005-10-17,2.785388336507587,2.785388336507587,2.704417748921649,2.7529999779219,50400.0
2005-10-18,2.752998762876388,2.752998762876388,2.445310727624656,2.7368045907308987,51300.0
2005-10-19,2.54247482016323,2.720609908146693,2.4776984526127057,2.720609908146693,43900.0
2005-10-20,2.720611464145574,2.720611464145574,2.497132791062622,2.684984518836194,186800.0
2005-10-21,2.5424760013386103,2.7108947896524778,2.5424760013386103,2.7108947896524778,30200.0
2005-10-24,2.616969366067261,2.7529999779219,2.616969366067261,2.7529999779219,5200.0
2005-10-25,2.775671709267676,2.914941222051173,2.75300004304833,2.9117023243403275,96400.0
2005-10-26,2.911701614892243,2.931134687544082,2.8501641177714734,2.866358293501637,113600.0
2005-10-27,2.84845460366605,2.929839020913651,2.7996240775002548,2.897285129831845,48400.0
2005-10-28,2.848455537510277,2.848455537510277,2.7703265458482504,2.815901635755925,19600.0
2005-10-31,2.923328967700429,2.923328967700429,2.8028800324400884,2.8028800324400884,3100.0
2005-11-01,2.8940299123137003,2.8940299123137003,2.737771673906073,2.832177582990527,13800.0
2005-11-02,2.8614747415593214,2.8647301912156777,2.741025898385043,2.812644238541046,33600.0
2005-11-03,2.848452922516828,2.8940282810415203,2.767068553302061,2.8419420239604163,138400.0
2005-11-04,2.848455537510277,2.8777539869977917,2.815901635755925,2.815901635755925,45500.0
2005-11-07,2.802877629822295,2.929837360543611,2.6368537486719443,2.871240513986581,130700.0
2005-11-08,2.864729461176193,2.926581436600946,2.825665006625293,2.9233259877742,56300.0
2005-11-09,2.881008494747856,2.9265835697140874,2.84845460366605,2.897285129831845,43400.0
2005-11-10,2.9265833141072357,2.9265833141072357,2.832177410763676,2.881008243121516,10800.0
2005-11-11,2.770324542660004,2.864730416935459,2.770324542660004,2.864730416935459,1200.0
2005-11-14,2.770324542660004,2.8810073560429768,2.770324542660004,2.864730416935459,5700.0
2005-11-15,2.8972853423365343,2.8972853423365343,2.8159009191197,2.8614763078856247,30300.0
2005-11-16,2.812644238541046,2.841942354077951,2.799622750372388,2.812644238541046,23800.0
2005-11-17,2.796369186507713,2.799624638359454,2.669409358402633,2.7670707407560045,93100.0
2005-11-18,2.783346326493198,2.783346326493198,2.734515504001528,2.7507924448320846,5700.0
2005-11-21,2.6043002024443838,2.750792026740524,2.6043002024443838,2.734515088383892,23600.0
2005-11-22,2.7312606090368785,2.7312606090368785,2.685685232717211,2.724749707938276,261000.0
2005-11-23,2.7182394560440595,2.7833469228595384,2.7182394560440595,2.7833469228595384,31900.0
2005-11-24,2.897284653295919,2.897284653295919,2.7833466741635724,2.8549650364898427,37300.0
2005-11-25,2.913562075372748,2.929839020913651,2.871242141149166,2.897285129831845,121300.0
2005-11-28,2.916927408339153,2.9300224686152205,2.7008587576786027,2.8481782638370814,32700.0
2005-11-29,2.851451236675559,2.9627593711555305,2.851451236675559,2.913652675949842,13000.0
2005-11-30,2.943115844015048,2.943115844015048,2.851450474559204,2.910378368171875,20000.0
2005-12-01,2.8972847161303754,2.962760011682469,2.8972847161303754,2.962760011682469,31000.0
2005-12-02,2.9791294367519203,3.060973648616414,2.952939313932154,2.9791294367519203,46600.0
2005-12-05,3.028236165382156,3.074069041362252,2.988950976918185,3.060973978540928,59500.0
2005-12-06,3.060973978540928,3.077342572909389,3.0347838528982805,3.060973978540928,101900.0
2005-12-07,3.060973352503032,3.060973352503032,3.0118666428083007,3.0118666428083007,12700.0
2005-12-08,3.011865173509348,3.011865173509348,2.9463899047351534,2.995496278263122,164500.0
2005-12-09,2.9627605319368437,3.002045716166494,2.94966547052696,2.9791294367519203,16300.0
2005-12-12,2.946391944696152,3.077342572909389,2.946391944696152,3.060973978540928,25100.0
2005-12-13,3.047878625196881,3.1297228380815234,3.047878625196881,3.093711184597308,213200.0
2005-12-14,3.123175448889484,3.123175448889484,3.0446050719615423,3.060973978540928,190500.0
2005-12-15,3.093711184597308,3.1297228380815234,3.080616123024201,3.093711184597308,199100.0
2005-12-16,3.044604198233442,3.1428172973140387,3.028235296351537,3.1231745526135843,22600.0
2005-12-19,3.1231729548248097,3.1231729548248097,3.038054958353216,3.077340115445334,69600.0
2005-12-20,3.077340115445334,3.093709008953052,3.077340115445334,3.077340115445334,206900.0
2005-12-21,3.1100779024607705,3.1428156894762065,3.077340115445334,3.077340115445334,11700.0
2005-12-22,3.110079956075295,3.126448860391553,3.0838898340536365,3.126448860391553,9400.0
2005-12-23,3.1755547916919444,3.1755547916919444,3.0806155353454407,3.1722809488704846,12000.0
2005-12-28,3.159118659064511,3.159118659064511,3.1327926963914923,3.159118659064511,7500.0
2005-12-29,3.159119794268315,3.159119794268315,3.0965953750795863,3.0965953750795863,16000.0
2005-12-30,3.0998842041222394,3.129500982160054,3.0998842041222394,3.129500982160054,6300.0
2006-01-03,3.129500533249244,3.254548959343494,3.119628066099367,3.254548959343494,27100.0
2006-01-04,3.257838826545149,3.4552837370515355,3.241385345527977,3.294037237975005,131900.0
2006-01-05,3.3368200597066777,3.432251781330097,3.3104940891781705,3.389472000763692,65200.0
2006-01-06,3.504648708506209,3.504648708506209,3.405926457203237,3.4223799565334776,28600.0
2006-01-09,3.488192345637836,3.550716407724288,3.432249615114635,3.5474255850276,35300.0
2006-01-10,3.613242295454568,3.70209267017736,3.5375552181694774,3.5375552181694774,127600.0
2006-01-11,3.537555459672151,3.537555459672151,3.442123743545836,3.442123743545836,28700.0
2006-01-12,3.5869151204984666,3.5869151204984666,3.4552853287450134,3.4552853287450134,23300.0
2006-01-13,3.442123519032997,3.5507182125822463,3.442123519032997,3.5507182125822463,213800.0
2006-01-16,3.5507179022346995,3.583625515392268,3.5211011131589363,3.554008726316506,105500.0
2006-01-17,3.554008726316506,3.600079008140796,3.5375549197377207,3.554008726316506,38000.0
2006-01-18,3.57375185304128,3.62311325633965,3.5704613438855115,3.609950278226115,48500.0
2006-01-19,3.646149082985431,3.9324441467734497,3.6198231217518337,3.817268144834019,95800.0
2006-01-20,3.866629078503303,3.948897782301245,3.866629078503303,3.883082882028931,101000.0
2006-01-23,3.919281764539188,4.113435993652423,3.88308364077394,4.031167273779375,132300.0
2006-01-24,4.080527398841209,4.1463426099758935,3.7843602040558673,3.8666289041440383,253400.0
2006-01-25,3.8666288050669713,3.998258596303138,3.8666288050669713,3.9159898983229886,101800.0
2006-01-26,3.981805774381218,4.014713070784312,3.767906935525069,3.945607340358516,85900.0
2006-01-27,4.028219672862011,4.0348288804258505,3.896038673028845,4.0348288804258505,112400.0
2006-01-30,4.034829715147301,4.124051829706778,3.9852619087414176,4.124051829706778,50500.0
2006-01-31,4.11744417933349,4.11744417933349,3.9687404000648447,4.097616861696894,7700.0
2006-02-01,4.0810917030216896,4.196749979679022,4.031523600044853,4.147182191846494,30900.0
2006-02-02,4.150486465139123,4.180226946387892,4.114136462816819,4.130659162495658,31400.0
2006-02-03,4.147183832267195,4.147183832267195,3.965434679749777,3.9984800948054646,88300.0
2006-02-06,4.048047576708157,4.124051584021934,3.96543436085697,3.9852616713247953,23300.0
2006-02-07,4.064569247801058,4.064569247801058,3.899342858176172,3.899342858176172,27200.0
2006-02-08,3.8002088456567615,3.836558555945812,3.5821099536334917,3.634982374106469,98500.0
2006-02-09,3.611849305741136,3.6680263085219567,3.502799903906452,3.555672302960316,157500.0
2006-02-10,3.5556728651339133,3.585413673090005,3.3243559251284567,3.453232339412311,67200.0
2006-02-13,3.3441853558621584,3.420189733230085,3.205395027750844,3.354098860685926,77100.0
2006-02-14,3.3078316411051354,3.4499260894596206,3.291308942884124,3.4499260894596206,46100.0
2006-02-15,3.449926655402921,3.5589763554929554,3.446622367332072,3.469753959549556,49700.0
2006-02-16,3.4532312586180787,3.47966745405072,3.3111367869537016,3.469753959549556,15800.0
2006-02-17,3.436710160702092,3.5821096185459043,3.436710160702092,3.5788050137893506,37300.0
2006-02-20,3.638287253273308,3.7671637090993566,3.638287253273308,3.760554813614577,19700.0
2006-02-21,3.8002079702361984,3.849775774224992,3.6746358429675854,3.8002079702361984,33200.0
2006-02-22,3.800209750326249,3.803514356178618,3.6349832394424992,3.668028667677072,99700.0
2006-02-23,3.7175959590302057,3.846472732395278,3.7175959590302057,3.7308140653898656,36800.0
2006-02-24,3.797196520978575,3.800515824799548,3.740769938753208,3.767323736228523,39300.0
2006-02-27,3.75736533182505,3.797196022812509,3.608000161485531,3.608000161485531,126900.0
2006-02-28,3.48519040099958,3.584767332908836,3.325867563181842,3.548255611832516,62600.0
2006-03-01,3.5183830988768943,3.5183830988768943,3.388933045374848,3.4918292904477104,73800.0
2006-03-02,3.4918276833334394,3.501785277774807,3.43540078725532,3.485189076008381,208000.0
2006-03-03,3.3358249862428364,3.5183826323992125,3.3358249862428364,3.5183826323992125,18500.0
2006-03-06,3.5349773647614406,3.5349773647614406,3.485189076008381,3.485189076008381,23900.0
2006-03-07,3.4022083345343206,3.445358331884692,3.3291852377455218,3.3325045413600614,88300.0
2006-03-08,3.3225481211298318,3.3457826215494038,3.213013595514239,3.3457826215494038,39200.0
2006-03-09,3.2030554872800163,3.455316938024487,3.2030554872800163,3.4519976334379345,42700.0
2006-03-10,3.4519975034741712,3.518382326520684,3.252843983973525,3.355739889912285,53300.0
2006-03-13,3.485188813412541,3.528338808135573,3.3325043384488104,3.5051043173409395,12900.0
2006-03-14,3.4685938398243903,3.478551437037741,3.3789748318116204,3.4519976334379345,10100.0
2006-03-15,3.528340601382318,3.528340601382318,3.369017438619188,3.5017867936795235,29300.0
2006-03-16,3.5250209253532008,3.5250209253532008,3.4851902179903,3.5183826323992125,10700.0
2006-03-17,3.501785277774807,3.5349773647614406,3.3822928782935104,3.485189076008381,12400.0
2006-03-20,3.4851908548104205,3.4851908548104205,3.352421806007624,3.442040834812917,79400.0
2006-03-21,3.4354028163775734,3.4354028163775734,3.3391451691331384,3.3690179701016265,21500.0
2006-03-22,3.2528434100333987,3.451996894394888,3.2528434100333987,3.3856123996077248,68100.0
2006-03-23,3.3789748318116204,3.4519976334379345,3.3789748318116204,3.4519976334379345,52300.0
2006-03-24,3.4188055372113304,3.4519976334379345,3.4188055372113304,3.4519976334379345,33800.0
2006-03-27,3.451996894394888,3.451996894394888,3.3856123996077248,3.3856123996077248,19600.0
2006-03-28,3.4619566847703864,3.4685949795784774,3.388933542602912,3.418806660605353,29600.0
2006-03-29,3.4071137108366045,3.4538781322264467,3.260140315628835,3.4071137108366045,44000.0
2006-03-30,3.3770519869090867,3.490622533876216,3.3770519869090867,3.490622533876216,31500.0
2006-03-31,3.473921633902805,3.473921633902805,3.4104558957358577,3.4104558957358577,11200.0
2006-04-03,3.4672404748735706,3.503983755957252,3.417135653152192,3.490622533876216,18500.0
2006-04-04,3.440517078060449,3.440517078060449,3.3904122702126824,3.4238154754445267,80300.0
2006-04-05,3.423817039022877,3.44051864926604,3.403775043019737,3.44051864926604,182200.0
2006-04-06,3.4004335397830485,3.5373861125385946,3.4004335397830485,3.5373861125385946,81800.0
2006-04-07,3.507323223162178,3.5908309189517538,3.507323223162178,3.567448866068779,22900.0
2006-04-10,3.590831877785998,3.771208536113913,3.590831877785998,3.674339595874044,28000.0
2006-04-11,3.674338980428611,3.721103409405355,3.674338980428611,3.721103409405355,17000.0
2006-04-12,3.741143417191534,3.741143417191534,3.6108716605719513,3.70774054153164,16000.0
2006-04-13,3.674339595874044,3.674339595874044,3.674339595874044,3.674339595874044,600.0
2006-04-17,3.757846165840509,3.838013474258198,3.707741677718596,3.804610588362445,13500.0
2006-04-18,3.807952766255623,3.854717214718066,3.7444870248592848,3.831335149765215,26100.0
2006-04-19,3.858054395878472,3.8714156102606014,3.84135279826169,3.8680752270259497,22600.0
2006-04-20,3.908157961768054,3.908157961768054,3.624232142503825,3.7411426615338943,20800.0
2006-04-21,3.724441820083353,3.731122586349213,3.674337347315277,3.70774054153164,17300.0
2006-04-24,3.7211040326837503,3.724444099304207,3.674339595874044,3.674339595874044,119800.0
2006-04-25,3.691041206472852,3.70774281381659,3.691041206472852,3.70106204345643,4900.0
2006-04-26,3.7229018887722463,3.7229018887722463,3.645621587679791,3.696021756180396,6200.0
2006-04-27,3.696020262701882,3.696020262701882,3.531379436995335,3.5616196540508898,39300.0
2006-04-28,3.5280203668733305,3.5280203668733305,3.4742601077908013,3.521300174269804,14700.0
2006-05-01,3.4641782427833285,3.5212982464596294,3.427217844571537,3.501138320558874,31900.0
2006-05-02,3.494420253128818,3.5280205772774647,3.296179366048408,3.3465795318349385,123100.0
2006-05-03,3.3465786096049133,3.423858885239352,3.3465786096049133,3.36337876704955,38800.0
2006-05-04,3.360020104497649,3.440660510100836,3.326419775278078,3.440660510100836,35800.0
2006-05-05,3.4406583569062783,3.4608186059088566,3.386898120147788,3.4608186059088566,18900.0
2006-05-08,3.4440181963495857,3.4608183491995197,3.427218043499652,3.4440181963495857,33300.0
2006-05-09,3.444019154398666,3.444019154398666,3.4204991261277704,3.4204991261277704,43800.0
2006-05-10,3.376820660846719,3.427220840086429,3.2961802458885736,3.427220840086429,38700.0
2006-05-11,3.427218344738536,3.444018499065136,3.296177845950893,3.3768182021950257,53600.0
2006-05-12,3.3633795330597374,3.3633795330597374,3.2793790471417803,3.3600194367182774,29000.0
2006-05-15,3.4238598026893,3.4238598026893,3.3062593099375737,3.3129791824542605,38000.0
2006-05-16,3.2827391434832403,3.4406598262947745,3.2827391434832403,3.3600194367182774,97600.0
2006-05-17,3.393619783487651,3.393619783487651,3.32641913792439,3.336499427020735,68500.0
2006-05-18,3.319698077985737,3.326417947876129,3.2760178021710984,3.319698077985737,54000.0
2006-05-19,3.259218278792705,3.3230588175306,3.2256182819526744,3.3230588175306,10200.0
2006-05-23,3.225618787424116,3.427219761365358,3.225618787424116,3.3600194367182774,96700.0
2006-05-24,3.356659364340572,3.356659364340572,3.2659390055284514,3.336499427020735,11200.0
2006-05-25,3.309619102307472,3.3633793592469114,3.259218621099441,3.356659166911278,344100.0
2006-05-26,3.3600194367182774,3.3600194367182774,3.326419114176525,3.3600194367182774,21300.0
2006-05-29,3.44625979942099,3.44625979942099,3.3989119791700757,3.4327318047017523,42800.0
2006-05-30,3.398911148263063,3.4496410354254308,3.3820010783646888,3.398911148263063,20400.0
2006-05-31,3.382002801694041,3.382002801694041,3.3312728886817986,3.3312728886817986,5000.0
2006-06-01,3.297452434399099,3.297452434399099,3.280542357408424,3.2940703544943863,5900.0
2006-06-02,3.2940707801757343,3.382002933864105,3.2940707801757343,3.382002933864105,19000.0
2006-06-05,3.365091253646258,3.365091253646258,3.331271433918159,3.34141734758331,4800.0
2006-06-06,3.314362577083798,3.314362577083798,3.297452499757947,3.3008345797296967,1700.0
2006-06-07,3.246721460545216,3.2771592021007887,3.179081174778734,3.2298113891035958,15800.0
2006-06-08,3.179080874183426,3.179080874183426,2.874700907145796,3.179080874183426,54100.0
2006-06-09,3.3008329758392896,3.310978888291695,3.179080736279471,3.2467210127161445,5000.0
2006-06-12,3.148643504707051,3.212901390604716,3.0438013174149945,3.148643504707051,13300.0
2006-06-13,2.9423419488625147,3.0945319884957203,2.9423419488625147,2.9457240285846216,23200.0
2006-06-14,2.8070612246759623,3.0099811150239577,2.8070612246759623,3.0099811150239577,62900.0
2006-06-15,2.945723678137349,3.212901816273518,2.945723678137349,3.1283517684768465,32800.0
2006-06-16,3.06409449940233,3.179082316945539,3.06409449940233,3.1520263219315017,29800.0
2006-06-19,3.0877687561013203,3.145262832501716,2.9930727630730547,3.040420598320719,11900.0
2006-06-20,3.0438020703761244,3.0438020703761244,2.993072164883005,3.020128157483719,13100.0
2006-06-21,3.0099811150239577,3.0099811150239577,3.0065993587510813,3.0099811150239577,29500.0
2006-06-22,3.0099828456502427,3.0099828456502427,2.817208758348641,2.925432762092281,148600.0
2006-06-23,2.966017629854968,2.993073635751656,2.857793283735184,2.884849289631872,13400.0
2006-06-26,2.8070612246759623,3.0099811150239577,2.8070612246759623,3.0099811150239577,42800.0
2006-06-27,3.0201290879009384,3.037038846586152,2.9119047616243257,2.925432762092281,19100.0
2006-06-28,2.9714339562020955,2.9782490025023827,2.8964664970502083,2.9714339562020955,24100.0
2006-06-29,2.9714336326994126,2.9782486782577395,2.9646182621663324,2.9782486782577395,8800.0
2006-06-30,2.978249844792789,2.978249844792789,2.896467316211381,2.896467316211381,6700.0
2006-07-04,3.012326570320092,3.012326570320092,2.9816580356714817,2.9816580356714817,27200.0
2006-07-05,3.0327722980206846,3.1690768717926594,2.913506161567041,2.9646201736221798,34800.0
2006-07-06,2.96462012813111,3.01573446437688,2.899875692189752,3.01573446437688,9600.0
2006-07-07,3.01573446437688,3.01573446437688,3.01573446437688,3.01573446437688,5600.0
2006-07-10,2.9986961465845905,3.015734257497702,2.9816580356714817,2.9816580356714817,7100.0
2006-07-11,2.9339515913786407,3.01573446437688,2.9339515913786407,3.01573446437688,19100.0
2006-07-12,3.025957201636051,3.025957201636051,3.01573446437688,3.01573446437688,12500.0
2006-07-13,3.0327716218193865,3.0327716218193865,3.0157338382498087,3.032771621819387,3700.0
2006-07-14,3.0259563166285166,3.0259563166285166,2.916912951156273,2.9680269474776715,12900.0
2006-07-17,2.913505685929396,2.913505685929396,2.8623913572438457,2.8623913572438457,20800.0
2006-07-18,2.9271354625533488,2.9680267214919778,2.9135050429071394,2.9509886156905063,16400.0
2006-07-19,2.869206378403292,2.896467220361647,2.845353222933449,2.858983643912626,9800.0
2006-07-20,2.8589846420369254,2.862392004740141,2.8112779894670963,2.8283161028831056,11100.0
2006-07-21,2.811275892144486,2.9612104634033054,2.7635692751656724,2.811275892144486,10900.0
2006-07-24,2.7465335484562403,2.8283161028831056,2.7465335484562403,2.8283161028831056,17700.0
2006-07-25,2.862392004740141,2.862392004740141,2.7431258607780418,2.8283161028831056,224800.0
2006-07-26,2.828313226218001,2.828313226218001,2.797644718256987,2.821497857793485,14600.0
2006-07-27,2.8506935555570783,2.9193848994465887,2.8506935555570783,2.885039063728751,105300.0
2006-07-28,2.9193848994465887,2.9193848994465887,2.8163477198392406,2.885039063728751,36300.0
2006-07-31,2.9468614370023936,2.9468614370023936,2.8163477198392406,2.885039063728751,197300.0
2006-08-01,2.8850389767073845,2.909081192003152,2.8335205522307416,2.8678663869126075,76800.0
2006-08-02,2.885039039607695,2.953730710469056,2.850693531723176,2.953730710469056,139100.0
2006-08-03,2.902213396358186,2.902213396358186,2.833522018983014,2.878171496163457,41600.0
2006-08-04,2.8850403318987348,2.8850403318987348,2.819783608405506,2.8403911844038623,25500.0
2006-08-08,2.8369570767330337,2.9331250188546907,2.8369570767330337,2.850695354178985,11500.0
2006-08-09,2.8541292062382984,2.915951273661008,2.8506945559519594,2.888474726462853,30500.0
2006-08-10,2.8506931657115366,2.8506931657115366,2.833520250201094,2.8472585171002245,22300.0
2006-08-11,2.857563460619536,2.874736384094141,2.833521564282852,2.8541291379616323,46300.0
2006-08-14,2.850694125588137,2.850694125588137,2.782002767962953,2.782002767962953,38200.0
2006-08-15,2.8094777441924115,2.833519624066727,2.7682629526024214,2.833519624066727,108700.0
2006-08-16,2.8163467123510526,2.833519624066727,2.806043096340067,2.833519624066727,72500.0
2006-08-17,2.8026101636208813,2.833521358116828,2.76482999676264,2.7957411912585863,133600.0
2006-08-18,2.799175361709576,2.81634828300243,2.782002767962953,2.782002767962953,66400.0
2006-08-21,2.7682644964379155,2.799175361709576,2.7648298466700987,2.782002767962953,27800.0
2006-08-22,2.7648299287203675,2.902212648047765,2.7648299287203675,2.799175444779097,148400.0
2006-08-23,2.843824826052504,2.843824826052504,2.782002767962953,2.782002767962953,7600.0
2006-08-24,2.782002767962953,2.833521204295284,2.782002767962953,2.782002767962953,14300.0
2006-08-25,2.799175444779097,2.799175444779097,2.7648299287203675,2.799175444779097,13500.0
2006-08-28,2.7991742582782293,2.7991742582782293,2.7579594599499453,2.7682634051915915,66200.0
2006-08-29,2.780383190217949,2.7942331560017424,2.7422958668648274,2.769995798432413,55700.0
2006-08-30,2.7630716229267214,2.76999660784214,2.738834093170424,2.738834093170424,44600.0
2006-08-31,2.752684063001262,2.752684063001262,2.7076717436033717,2.738834093170424,136700.0
2006-09-01,2.752683258650364,2.769995798432413,2.752683258650364,2.769995798432413,24500.0
2006-09-05,2.77345825705533,2.8046207613248177,2.7665331093469034,2.7873082222629675,32800.0
2006-09-06,2.766533224434157,2.7873083382144617,2.735370883972931,2.769995798432413,13700.0
2006-09-07,2.7388327008065056,2.7873077356754314,2.7388327008065056,2.763070218240968,28100.0
2006-09-08,2.7699956996459267,2.780383091061017,2.752683160481296,2.7665331257711565,25500.0
2006-09-11,2.7526824372737497,2.7665323989248334,2.700745163634468,2.700745163634468,34800.0
2006-09-12,2.669583011237739,2.735370420106785,2.607258175779763,2.6834329746728445,95300.0
2006-09-13,2.6972828083726785,2.6972828083726785,2.603795477130022,2.676507864219264,50000.0
2006-09-14,2.6799690815044204,2.6834316532103384,2.614181870137036,2.614181870137036,52100.0
2006-09-15,2.60379667829412,2.60379667829412,2.441059458134024,2.5137718787664194,123500.0
2006-09-18,2.4826080746996824,2.558782865459843,2.4479831698087007,2.558782865459843,33600.0
2006-09-19,2.5137719121587043,2.56224680485601,2.510309337270854,2.541471850842879,116200.0
2006-09-20,2.558783201624049,2.558783201624049,2.468758437080349,2.4756834189683263,70200.0
2006-09-21,2.479144905439887,2.479144905439887,2.3544952778097854,2.3544952778097854,136600.0
2006-09-22,2.371807862338029,2.371807862338029,2.2644705905357903,2.319870430148676,71900.0
2006-09-25,2.371809085860716,2.371809085860716,2.250621791639515,2.267934333001671,28600.0
2006-09-26,2.215996073286012,2.337183323717094,2.164058633071384,2.337183323717094,83900.0
2006-09-27,2.300472991768572,2.5137387741995743,2.300472991768572,2.44731172174697,109500.0
2006-09-28,2.4158467738421874,2.4997547098114383,2.3599082610026323,2.482273841194118,71100.0
2006-09-29,2.5137387741995743,2.5277233992727663,2.4438154821237323,2.44731172174697,9400.0
2006-10-02,2.44731172174697,2.4822732844299518,2.44731172174697,2.44731172174697,28300.0
2006-10-03,2.4333283914639674,2.4333283914639674,2.289985824835276,2.3074665321234256,25600.0
2006-10-04,2.342429046782745,2.342429046782745,2.2725058563483485,2.317956013485724,20100.0
2006-10-05,2.342428113409696,2.3564127459242035,2.3074665321234256,2.3074665321234256,14000.0
2006-10-06,2.2725060799675565,2.3703987229185817,2.2725060799675565,2.3703987229185817,37600.0
2006-10-10,2.3773886571973346,2.3773886571973346,2.370396344481867,2.3773886571973346,14900.0
2006-10-11,2.4123499848470384,2.433326920941898,2.4123499848470384,2.433326920941898,3100.0
2006-10-12,2.3773886571973346,2.3808847302001257,2.328442301479177,2.3773886571973346,15200.0
2006-10-13,2.394870086905569,2.534716550626976,2.359908512652702,2.534716550626976,24200.0
2006-10-16,2.380885385336145,2.531220233440507,2.380885385336145,2.499754900917692,176000.0
2006-10-17,2.499753706658921,2.499753706658921,2.4577998388653644,2.496257467654532,90600.0
2006-10-18,2.4997547098114383,2.4997547098114383,2.457800825181772,2.482273841194118,22700.0
2006-10-19,2.4752815145519103,2.4927623830806898,2.4752815145519103,2.4927623830806898,53700.0
2006-10-20,2.4927634044631843,2.5172364303791293,2.482274845706361,2.5172364303791293,308500.0
2006-10-23,2.548700532375753,2.611631350032105,2.4962581009738445,2.52073128008404,25400.0
2006-10-24,2.524227274199584,2.6570813851337425,2.524227274199584,2.6570813851337425,28700.0
2006-10-25,2.69204403919009,2.831890686300432,2.69204403919009,2.800425182365107,37200.0
2006-10-26,2.9717356621213216,3.094101381576575,2.9717356621213216,3.0591396521837138,85900.0
2006-10-27,3.0644241912488783,3.0644241912488783,2.87774096841217,2.9587543220509334,30900.0
2006-10-30,2.8918302017956403,2.905919495001462,2.8072942746030884,2.835473028972354,54900.0
2006-10-31,2.817861558298286,3.029201309536767,2.782638322411085,2.9763662037695098,20200.0
2006-11-01,2.2895127090106544,2.641745433473832,2.2895127090106544,2.469151479106548,104800.0
2006-11-02,2.4656297828576927,2.500853031878405,2.3599598678378544,2.409272584424552,94900.0
2006-11-03,2.440972664418079,2.536075491136767,2.398704778755918,2.5290308435264066,72900.0
2006-11-06,2.529030832096269,2.6382229535421757,2.5184639447073103,2.574821125335482,36300.0
2006-11-07,2.5712985545648674,2.5712985545648674,2.5184636205476885,2.5184636205476885,37400.0
2006-11-08,2.5219849043573097,2.539596598342734,2.511418022332103,2.511418022332103,48100.0
2006-11-09,2.500852439000519,2.627656273371359,2.49028555077825,2.553687383984841,23400.0
2006-11-10,2.60652178101878,2.60652178101878,2.3987044528153016,2.4656286799987552,35100.0
2006-11-13,2.412793617816337,2.486762487719464,2.2965568702421693,2.2965568702421693,35200.0
2006-11-14,2.3247348334788023,2.4233600229528136,2.293034017684446,2.4233600229528136,44300.0
2006-11-15,2.423360800080035,2.4656286799987552,2.33178022563185,2.4656286799987552,8800.0
2006-11-16,2.4374502744127904,2.497329859390308,2.33178039881039,2.33178039881039,20300.0
2006-11-17,2.289512415812147,2.409271580539532,2.289512415812147,2.3212134107006035,210800.0
2006-11-20,2.2895134537239628,2.4127949137944813,2.2895134537239628,2.4127949137944813,58500.0
2006-11-21,2.4656290150331643,2.536075491136767,2.4656290150331643,2.5290308435264066,28500.0
2006-11-22,2.536073810792393,2.536073810792393,2.448015690029358,2.514939881964169,143000.0
2006-11-23,2.469150683188297,2.5290300859607866,2.465628276459422,2.500851503960181,7100.0
2006-11-24,2.4409725107583053,2.483240561717331,2.4409725107583053,2.483240561717331,35100.0
2006-11-27,2.448016979387143,2.476195733957248,2.448016979387143,2.4656286799987552,7000.0
2006-11-28,2.4638507464286925,2.478072093948166,2.4531848205550046,2.4674061680744783,17300.0
2006-11-29,2.467405957287491,2.588287570408113,2.467405957287491,2.588287570408113,75800.0
2006-11-30,2.591843344628747,2.684282283772177,2.591843344628747,2.648728741312793,71800.0
2006-12-01,2.630951992128578,2.630951992128578,2.577621850960948,2.6131752218954194,22200.0
2006-12-04,2.581177815430156,2.5953991667935283,2.5598456188532186,2.5953991667935283,25500.0
2006-12-05,2.581178006925732,2.659395445227166,2.570511907845953,2.598954612682838,32100.0
2006-12-06,2.5669558062486035,2.641617971470009,2.5669558062486035,2.5918432511663543,41700.0
2006-12-07,2.5776214759137788,2.5918428222183443,2.5527340351148795,2.588287570408113,76500.0
2006-12-08,2.5847326588755477,2.6665055010214807,2.5847326588755477,2.6665055010214807,40500.0
2006-12-11,2.6665052322955622,2.716279949162832,2.6665052322955622,2.6807265799719247,38000.0
2006-12-12,2.6842826018179857,2.6842826018179857,2.616731100485949,2.63095245134197,57500.0
2006-12-13,2.61317535709468,2.677171597619582,2.61317535709468,2.6665055010214807,7400.0
2006-12-14,2.634507425672029,2.7553890646959824,2.634507425672029,2.7553890646959824,368100.0
2006-12-15,2.762499616899236,2.808719085010106,2.755388942538476,2.805163663063801,41700.0
2006-12-18,2.8051626888396317,2.840716048295865,2.776720001274644,2.837160797116137,83700.0
2006-12-19,2.837161022636664,2.837161022636664,2.8122735842731497,2.826494929186071,18300.0
2006-12-20,2.7944969878979,2.8691589639248347,2.790941566903768,2.826494929186071,205200.0
2006-12-21,2.826494929186071,2.883380308837756,2.826494929186071,2.826494929186071,11200.0
2006-12-22,2.844271831893719,2.844271831893719,2.67717093636396,2.780275776707562,35300.0
2006-12-27,2.6888555620111583,2.7462177592958232,2.6888555620111583,2.7139516087996154,20900.0
2006-12-28,2.706781192847383,2.8107502554751584,2.706781192847383,2.8107502554751584,14500.0
2006-12-29,2.735462667829005,2.839431744817534,2.735462667829005,2.839431744817534,20800.0
2007-01-02,2.8286757870268966,2.8286757870268966,2.696025630475007,2.72470672692376,11400.0
2007-01-03,2.7282900839480955,2.7282900839480955,2.613565605644803,2.656587220901274,29600.0
2007-01-04,2.5848857586822653,2.617152070953112,2.5490343955773147,2.5490343955773147,7600.0
2007-01-05,2.5669604284588554,2.620737567743631,2.545449606935508,2.584886198538052,29800.0
2007-01-08,2.584886353496701,2.584886353496701,2.523938936717136,2.5275241593290274,7900.0
2007-01-09,2.484502785426564,2.556205711864642,2.430725804289072,2.491673060975087,18400.0
2007-01-10,2.5095968547673606,2.5095968547673606,2.4773305547869104,2.4773305547869104,22400.0
2007-01-11,2.4594057750088263,2.4594057750088263,2.455820553407555,2.455820553407555,3200.0
2007-01-12,2.491672617021409,2.5633755306838237,2.491672617021409,2.5275241593290274,21600.0
2007-01-15,2.5454497595300136,2.5454497595300136,2.5275241593290274,2.5275241593290274,4900.0
2007-01-16,2.509598971235281,2.509598971235281,2.466577315614221,2.466577315614221,32200.0
2007-01-17,2.4414809522223027,2.4952581003498016,2.4414809522223027,2.4952581003498016,6200.0
2007-01-18,2.4486511918720724,2.4486511918720724,2.441480916955502,2.4450661398902063,3200.0
2007-01-19,2.4414801425217627,2.488087000172265,2.4414801425217627,2.473746454887923,8400.0
2007-01-22,2.473746454887923,2.473746454887923,2.455820687806104,2.473746454887923,6100.0
2007-01-23,2.448650209379104,2.4558204814186846,2.3661919954475445,2.4378948867961183,44000.0
2007-01-24,2.41638388867072,2.455820470184392,2.41638388867072,2.441479926170833,103900.0
2007-01-25,2.4414801425217627,2.473746454887923,2.437895091677069,2.473746454887923,25500.0
2007-01-26,2.473746656842005,2.5095980229797274,2.455820888296745,2.5095980229797274,12000.0
2007-01-29,2.4607450845529906,2.659775827864348,2.4607450845529906,2.522263564994983,8500.0
2007-01-30,2.4860763973657463,2.5150263137310644,2.482457744097637,2.5150263137310644,41400.0
2007-01-31,2.56568856010079,2.6416821685491274,2.5475947780682926,2.63806334312059,199600.0
2007-02-01,2.6308282098162,2.659778148828745,2.6308282098162,2.652540664075609,45400.0
2007-02-02,2.652537639674964,2.674250069178046,2.641681511200947,2.674250069178046,9700.0
2007-02-05,2.714056324434639,2.714056324434639,2.6561565113976497,2.7104374998422998,209300.0
2007-02-06,2.6959633190612715,2.750244495614239,2.6959633190612715,2.750244495614239,13100.0
2007-02-07,2.8045258187825968,2.8045258187825968,2.6887259809194752,2.6887259809194752,14700.0
2007-02-08,2.746624959773324,2.768337388905103,2.7249125306415443,2.768337388905103,201100.0
2007-02-09,2.786431742094912,2.804525524176151,2.7140569588801458,2.804525524176151,49600.0
2007-02-12,2.804525524176151,2.8660441761862487,2.7574818288090053,2.804525524176151,80600.0
2007-02-13,2.804525842623798,2.87690063405656,2.7972883634805217,2.8588070224759266,40300.0
2007-02-14,2.869663026287054,2.869663026287054,2.7936694124113406,2.7936694124113406,10800.0
2007-02-15,2.837094329208443,2.837094329208443,2.837094329208443,2.837094329208443,1000.0
2007-02-16,2.793671127420443,2.815383749761346,2.793671127420443,2.815383749761346,2300.0
2007-02-19,2.7755748652823624,2.7864309935707285,2.768337388905103,2.768337388905103,7800.0
2007-02-20,2.7683375879995578,2.782812541795093,2.76110011110179,2.7647187632731445,43600.0
2007-02-21,2.757483888246349,2.7647213719731685,2.746627748933733,2.746627748933733,18800.0
2007-02-22,2.7393879942001664,2.7393879942001664,2.645300611196596,2.6597755666502096,19000.0
2007-02-23,2.6959634670523256,2.6959634670523256,2.630826155146208,2.6959634670523256,16100.0
2007-02-26,2.712390833010538,2.719692012846176,2.646680214489794,2.646680214489794,71500.0
2007-02-27,2.5992224585212163,2.719692012846176,2.58096959596905,2.646680214489794,29400.0
2007-02-28,2.69778860131132,2.712390961675273,2.624776799491557,2.6503310171654078,40900.0
2007-03-01,2.672234387717025,2.774450903762186,2.672234387717025,2.7415956820703125,66600.0
2007-03-02,2.7379453841775003,2.7561984230349017,2.734294706776468,2.7561984230349017,12700.0
2007-03-05,2.683185716820485,2.7525470020373306,2.67953521447951,2.7379446445257667,31100.0
2007-03-06,2.7598477750187107,2.8109560187948524,2.7598477750187107,2.792703161625992,28500.0
2007-03-07,2.810955853259628,2.847461913595148,2.737944080736181,2.847461913595148,22300.0
2007-03-08,2.8657168962231125,2.949680583968072,2.8657168962231125,2.9204758532870296,140300.0
2007-03-09,2.9204758532870296,2.9204758532870296,2.774452025807893,2.9204758532870296,155400.0
2007-03-12,2.829210982871809,2.9204758532870296,2.829210982871809,2.9204758532870296,27000.0
2007-03-13,2.851112481401829,2.865714836245659,2.8474619797277723,2.851112481401829,8100.0
2007-03-14,2.847462578731071,2.847462578731071,2.829209544299603,2.829209544299603,17200.0
2007-03-15,2.829209544299603,2.851113081173062,2.829209544299603,2.829209544299603,9600.0
2007-03-16,2.83286088142556,2.847463242746402,2.77445126206831,2.77445126206831,40800.0
2007-03-19,2.778101020461619,2.810956235528331,2.778101020461619,2.810956235528331,4500.0
2007-03-20,2.7963548040495745,2.7963548040495745,2.77445126206831,2.77445126206831,9600.0
2007-03-21,2.7561984230349017,2.774451287818424,2.734294706776468,2.7561984230349017,24700.0
2007-03-22,2.7927033337316143,2.8620646130249434,2.7927033337316143,2.843811580657398,5000.0
2007-03-23,2.8547635845324866,2.858414086753056,2.810956339368871,2.858414086753056,15600.0
2007-03-26,2.8474635180291377,2.913174150325603,2.8474635180291377,2.891270606226781,64200.0
2007-03-27,2.883968766006623,2.883968766006623,2.883968766006623,2.883968766006623,98100.0
2007-03-28,2.926298019236964,2.926298019236964,2.904212771699539,2.926298019236964,21300.0
2007-03-29,2.9262975019401547,2.9483829210913703,2.823233031651413,2.907893220004693,66300.0
2007-03-30,2.915256515928152,2.94470352307603,2.907894764141181,2.94470352307603,17400.0
2007-04-02,2.9373415564093355,2.94470330765776,2.878447546421939,2.9373415564093355,44600.0
2007-04-03,2.91157520293051,2.9336604556415224,2.907894415237668,2.9336604556415224,3200.0
2007-04-04,2.911575025379302,2.944702990184631,2.9078942379109187,2.911575025379302,15000.0
2007-04-05,2.907894764141181,2.94470352307603,2.8894902969147536,2.94470352307603,53100.0
2007-04-09,2.9447041291715816,2.9741511423804115,2.9447041291715816,2.948385093581707,13700.0
2007-04-10,2.977830515015553,2.988873051307144,2.963107016281464,2.981511477458049,46800.0
2007-04-11,2.9815132642523863,3.0183218576287194,2.9631087920461647,2.9631087920461647,39800.0
2007-04-12,2.988872981545503,3.018319978326373,2.988872981545503,3.0109584046491014,8300.0
2007-04-13,3.0146390707414654,3.0146390707414654,2.9888730358490445,2.9999155720835256,13800.0
2007-04-16,2.9999155720835256,2.9999155720835256,2.996234960695963,2.9999155720835256,25000.0
2007-04-17,3.018321554695714,3.0735349657729,3.018321554695714,3.066173037214845,6500.0
2007-04-18,3.084576511188469,3.143470516484561,3.073533972954442,3.143470516484561,5400.0
2007-04-19,3.095618646806992,3.1618745696658435,3.058810073802229,3.1545126444433422,5800.0
2007-04-20,3.110344079545561,3.154514605228365,3.0956205709846265,3.147153026465965,7500.0
2007-04-23,3.128748553005763,3.147153026465965,3.128748553005763,3.147153026465965,19600.0
2007-04-24,3.154512589367966,3.165555477008918,3.1361084787048648,3.165555477008918,56600.0
2007-04-25,3.183961775472812,3.264941251970472,3.165557652163656,3.2023662498181187,40000.0
2007-04-26,3.26355705216738,3.4601120895190918,3.196802364370078,3.33772873100968,61600.0
2007-04-27,3.3377272315333126,3.356270231333048,3.233886927804424,3.341435902228921,60800.0
2007-04-30,3.341435661057869,3.374812987552694,3.337726990629938,3.356269989091316,26600.0
2007-05-01,3.356271050283328,3.411899709577954,3.348853707082236,3.38964838733146,66100.0
2007-05-02,3.3599810198002373,3.4304440390375928,3.3599810198002373,3.426735366004436,28600.0
2007-05-03,3.426733771012182,3.426733771012182,3.337727781715899,3.35256211326528,21000.0
2007-05-04,3.3896474764939457,3.393355793419633,3.374813147756308,3.393355793419633,21500.0
2007-05-07,3.382232350642128,3.4304440390375928,3.3748153582543408,3.426735366004436,121300.0
2007-05-08,3.3859400462146843,3.523157725722464,3.3859400462146843,3.486071713454016,43900.0
2007-05-09,3.4860712753061183,3.586203283638753,3.4860712753061183,3.523157282913401,109000.0
2007-05-10,3.530574337120456,3.530574337120456,3.434151008171237,3.467528341551993,55900.0
2007-05-11,3.4564030180341976,3.482363367890116,3.441568683978711,3.482363367890116,7700.0
2007-05-14,3.5120311798897723,3.5120311798897723,3.463819517542165,3.4786538479815574,3800.0
2007-05-15,3.467528206081363,3.467528206081363,3.411899201393985,3.448985204518904,50500.0
2007-05-16,3.448986628640717,3.4675296378597733,3.434152292001168,3.434152292001168,68100.0
2007-05-17,3.4304435835604576,3.448986592585669,3.4119005745352453,3.4119005745352453,12000.0
2007-05-18,3.3785214975404574,3.445276154348208,3.3785214975404574,3.445276154348208,16100.0
2007-05-22,3.4230258189397293,3.4489861698646176,3.419317500531977,3.419317500531977,22400.0
2007-05-23,3.448985204518904,3.4564021929368844,3.3933561998315263,3.448985204518904,44100.0
2007-05-24,3.4452765334707443,3.448985204518904,3.3933561998315263,3.448985204518904,48400.0
2007-05-25,3.4304422029564448,3.4823625365956623,3.4304422029564448,3.448985204518904,12300.0
2007-05-28,3.437859545052763,3.448985204518904,3.437859545052763,3.448985204518904,11600.0
2007-05-29,3.47325984809426,3.47325984809426,3.47325984809426,3.47325984809426,25600.0
2007-05-30,3.47325984809426,3.480729038751327,3.47325984809426,3.47325984809426,14800.0
2007-05-31,3.521812966823019,3.678669983460316,3.521812966823019,3.547955684206631,65900.0
2007-06-01,3.5666289072812103,3.5927716224722666,3.5218126714532056,3.5853024279181573,180100.0
2007-06-04,3.5666278087956207,3.6599950270564072,3.5666278087956207,3.622647997285025,22500.0
2007-06-05,3.6226498411365897,3.6749356381953486,3.6226498411365897,3.641323365526708,18800.0
2007-06-06,3.622650241085776,3.678670820440934,3.603976714634056,3.615181044205823,314800.0
2007-06-07,3.6226490962218034,3.656261361978853,3.473261644154674,3.5255470742942787,32600.0
2007-06-08,3.529281849637902,3.559159340051328,3.5106083290875665,3.5255470742942787,29200.0
2007-06-11,3.5255452511965157,3.5890349745357653,3.47325984809426,3.47325984809426,13100.0
2007-06-12,3.47325984809426,3.510606513714786,3.47325984809426,3.47325984809426,156000.0
2007-06-13,3.47325984809426,3.5068720964700506,3.47325984809426,3.47325984809426,125900.0
2007-06-14,3.480731426981752,3.480731426981752,3.45458870749335,3.45458870749335,26700.0
2007-06-15,3.4545863372002,3.47325984809426,3.383627423203884,3.47325984809426,12200.0
2007-06-18,3.4471191555436107,3.4732622311998544,3.4471191555436107,3.45458870749335,4400.0
2007-06-19,3.454588646791277,3.454588646791277,3.327609115219663,3.357486610157945,12700.0
2007-06-20,3.2678540966184406,3.473262139639451,3.2678540966184406,3.43964986908738,13700.0
2007-06-21,3.4545871030548803,3.462056651535483,3.39856691412106,3.4247096214678194,21000.0
2007-06-22,3.3649557947722637,3.439649523966939,3.3649557947722637,3.4359147484652564,5800.0
2007-06-25,3.417241024306096,3.424710574866132,3.364955595056941,3.417241024306096,11900.0
2007-06-26,3.4172414391632224,3.4209762148966463,3.3798947503324333,3.3798947503324333,51900.0
2007-06-27,3.441962840233096,3.441962840233096,3.4156309977787327,3.4156309977787327,74700.0
2007-06-28,3.385536132414084,3.4043447382319147,3.385536132414084,3.400582945319485,62600.0
2007-06-29,3.3479192242218208,3.3479192242218208,3.3479192242218208,3.3479192242218208,1000.0
2007-07-03,3.5284824351388244,3.5284824351388244,3.3103033820247454,3.3855374764184862,26300.0
2007-07-04,3.381774406393481,3.3855361993803195,3.2576381077824155,3.381774406393481,9700.0
2007-07-05,3.3742523894508643,3.37801382504254,3.3103033207144725,3.3103033207144725,46200.0
2007-07-06,3.310303470436246,3.3140652649425184,3.272686242862465,3.272686242862465,12700.0
2007-07-09,3.291494707778277,3.3103033207144725,3.2726860948420824,3.3103033207144725,23800.0
2007-07-10,3.310302133365177,3.3855361993803195,3.310302133365177,3.381774406393481,12900.0
2007-07-11,3.3140651764305478,3.419392908581785,3.3140651764305478,3.3855374764184862,39500.0
2007-07-12,3.385536802634202,3.385536802634202,3.3291113327547204,3.3780132153199305,10800.0
2007-07-13,3.3780127227530192,3.3780127227530192,3.2877318406124534,3.3178254679926424,2900.0
2007-07-16,3.3103026556701938,3.3103026556701938,3.2914940465126734,3.2990176336734343,4800.0
2007-07-17,3.276446964198153,3.299017365098584,3.2538765632977213,3.276446964198153,32800.0
2007-07-18,3.2726860948420824,3.3103033207144725,3.2726860948420824,3.3103033207144725,32400.0
2007-07-19,3.332872745355722,3.3667281705545227,3.2914940916374023,3.3516813547710984,9600.0
2007-07-20,3.5247206407330225,3.5360056652059684,3.351682044255188,3.3855374764184862,16000.0
2007-07-23,3.385536244574032,3.5360043786129234,3.385536244574032,3.5360043786129234,31600.0
2007-07-24,3.430677225485633,3.48710305370159,3.430677225485633,3.479579466441709,12700.0
2007-07-25,3.4795800095948617,3.4833418038120088,3.4231545313154244,3.4607713972535685,57200.0
2007-07-26,3.4269158881072683,3.4269158881072683,3.257639098411054,3.419392658590147,19500.0
2007-07-27,3.296255411626707,3.390975396796026,3.2924665255011973,3.390975396796026,8000.0
2007-07-30,3.292467681009051,3.292467681009051,3.28489026742677,3.28489026742677,1000.0
2007-07-31,3.262158170851506,3.4667534505333384,3.262158170851506,3.4099215689160536,30600.0
2007-08-01,3.4212873442392944,3.4856969928266057,3.4099210419380737,3.444020310169972,17900.0
2007-08-02,3.447809730879771,3.4667534505333384,3.4099215689160536,3.4099215689160536,16500.0
2007-08-03,3.409920897077505,3.4856968447469168,3.409920897077505,3.481907957031392,14000.0
2007-08-07,3.428865649897912,3.447809730879771,3.3303567178548805,3.4099215689160536,18300.0
2007-08-08,3.4099217970744444,3.4099217970744444,3.31520174715571,3.31520174715571,12100.0
2007-08-09,3.318988069204961,3.3265654794479125,3.318988069204961,3.318988069204962,3400.0
2007-08-10,3.3152001177118127,3.334144190650079,3.296256044773546,3.296256044773546,21700.0
2007-08-13,3.3341444900217847,3.3796100523590797,3.3152004153825363,3.372032277972112,4400.0
2007-08-14,3.31520174715571,3.33414582940512,3.31520174715571,3.31520174715571,11300.0
2007-08-15,3.31520174715571,3.33414582940512,3.31520174715571,3.31520174715571,35000.0
2007-08-16,3.315201278592023,3.315201278592023,3.182593082917036,3.201537162488929,31200.0
2007-08-17,3.311410436534962,3.311410436534962,3.2204793418371165,3.2204793418371165,11300.0
2007-08-20,3.277311830298974,3.277311830298974,3.1257599759941432,3.144704048114278,25200.0
2007-08-21,3.144704048114278,3.148492934803929,3.144704048114278,3.144704048114278,213900.0
2007-08-22,3.144703977709881,3.1522813895914163,3.144703977709881,3.1522813895914163,31100.0
2007-08-23,3.163650187349894,3.163650187349894,3.156072409019303,3.156072409019303,3800.0
2007-08-24,3.1522813895914163,3.1522813895914163,3.144703977709881,3.1522813895914163,10400.0
2007-08-27,3.1484914724320143,3.175012944284968,3.1484914724320143,3.175012944284968,1500.0
2007-08-28,3.156069706801616,3.216690436229616,3.156069706801616,3.216690436229616,7300.0
2007-08-29,3.283505949942849,3.302595808675257,3.283505949942849,3.283505949942849,4100.0
2007-08-30,3.283506501940641,3.283506501940641,3.2071455977109427,3.2071455977109427,3600.0
2007-08-31,3.214781293335893,3.283505949942849,3.207145058550357,3.283505949942849,4300.0
2007-09-04,3.2911432849224243,3.436228533358117,3.2873251658308824,3.436228533358117,16800.0
2007-09-05,3.287324576950663,3.436227917803857,3.287324576950663,3.43240979939628,8700.0
2007-09-06,3.4247724188441064,3.4247724188441064,3.336957554711872,3.420954302117563,7100.0
2007-09-07,3.3445958598563776,3.436228533358117,3.3445958598563776,3.436228533358117,5400.0
2007-09-10,3.302597453548637,3.4133203642749312,3.0926059899792446,3.252963359185036,19300.0
2007-09-11,3.264417297638646,3.264417297638646,3.191874488737848,3.2453270656060207,1900.0
2007-09-12,3.2644172738570503,3.2644172738570503,3.1689664785051823,3.1689664785051823,15300.0
2007-09-13,3.100240841551452,3.2071455977109427,3.100240841551452,3.2071455977109427,33900.0
2007-09-14,3.207144498127624,3.2453249371521453,3.207144498127624,3.230052834365467,17600.0
2007-09-17,3.245327461527934,3.3407782692199324,3.245327461527934,3.3407782692199324,5600.0
2007-09-18,3.340776478562428,3.340776478562428,3.3216862544332093,3.336958360913437,10500.0
2007-09-19,3.272051597764546,3.291141820612669,3.245325504246604,3.283505949942849,14400.0
2007-09-20,3.2453270656060207,3.2453270656060207,3.2453270656060207,3.2453270656060207,98900.0
2007-09-21,3.2453272143426126,3.2987797936605703,3.2453272143426126,3.264417447250162,4100.0
2007-09-24,3.272053171982161,3.272053171982161,3.2071466015407704,3.2453270656060207,371800.0
2007-09-25,3.3178679675503733,3.3178679675503733,3.245325556498385,3.302595861849127,7700.0
2007-09-26,3.269897490920058,3.327601417540188,3.266050464646018,3.327601417540188,18500.0
2007-09-27,3.2775915844093557,3.327601459106091,3.269897531765167,3.308367061240865,22000.0
2007-09-28,3.342990624826366,3.346837652790966,3.2929807287776858,3.346837652790966,3500.0
2007-10-01,3.292979322825111,3.4199282564732423,3.292979322825111,3.308367061240865,108500.0
2007-10-02,3.273744349583664,3.3314482732494466,3.273744349583664,3.3122135097366523,6500.0
2007-10-03,3.312215314580672,3.312215314580672,3.269899105292274,3.2891338792862004,7900.0
2007-10-04,3.289133590686282,3.289133590686282,3.2121948683342456,3.269898818380081,20900.0
2007-10-05,3.431469518238201,3.431469518238201,3.250663287736099,3.250663287736099,11000.0
2007-10-09,3.2121962192199742,3.242971721103394,3.177573687882897,3.2121962192199742,11100.0
2007-10-10,3.2121962192199742,3.246818383684131,3.177573687882897,3.2121962192199742,13900.0
2007-10-11,3.2314306327424207,3.2660531640794983,3.17372665842924,3.2121962192199742,15700.0
2007-10-12,3.192961438824607,3.2237369407080263,3.116022684116058,3.2121962192199742,20500.0
2007-10-15,3.200651916838336,3.269896909978269,3.196805258120325,3.196805258120325,15100.0
2007-10-16,3.192960843891488,3.246817778716039,3.1544912902686484,3.246817778716039,10400.0
2007-10-17,3.2006515877309987,3.2006515877309987,3.1160192346762474,3.1352536269061813,21600.0
2007-10-18,3.1352557023777825,3.1352557023777825,3.1237149860256146,3.123714986025614,12600.0
2007-10-19,3.1352536269061813,3.15448838600863,3.1352536269061813,3.1352536269061813,22400.0
2007-10-22,3.119866164132564,3.154488660151357,3.1160195054757893,3.1160195054757893,24200.0
2007-10-23,3.0929397499780107,3.116021551436761,3.0852460607402863,3.0890927219227544,13000.0
2007-10-24,3.116019977505438,3.192958665384162,3.077550450129775,3.081397476241861,34400.0
2007-10-25,3.077550968637404,3.077550968637404,3.039081618216702,3.058316201708887,3600.0
2007-10-26,3.058316201708887,3.058316201708887,3.039081618216702,3.058316201708887,5800.0
2007-10-29,3.064134048542204,3.064134048542204,2.812021719462745,2.9865609246224225,30800.0
2007-10-30,2.9865623598652937,3.025349032939012,2.94777587174014,3.005955696402153,74400.0
2007-10-31,2.986561258727793,3.102920865150329,2.986561258727793,3.102920865150329,22500.0
2007-11-01,3.180495163657352,3.5877537741634438,3.180495163657352,3.4364861845762813,161500.0
2007-11-02,3.4520002611137666,3.490786930522858,3.355033957488132,3.4132139616017683,7400.0
2007-11-05,3.4132139616017683,3.4132139616017683,3.3899418859768957,3.4132139616017683,7100.0
2007-11-06,3.3976981598031166,3.3976981598031166,3.2231589493119004,3.335639806730414,19200.0
2007-11-07,3.277458974646873,3.2813377131838086,3.2386726989681134,3.2580656518590603,4800.0
2007-11-08,3.296853081598135,3.3162464089986914,3.258066426797022,3.296853081598135,29900.0
2007-11-09,3.351154308888181,3.351154308888181,3.351154308888181,3.351154308888181,100.0
2007-11-12,3.327881465936439,3.327881465936439,3.2580656518590603,3.2580656518590603,20200.0
2007-11-13,3.258066745175097,3.2813388143093003,3.258066745175097,3.2813388143093003,2200.0
2007-11-14,3.3007334702310014,3.304612211628472,3.296854728833531,3.304612211628472,4800.0
2007-11-15,3.304610630194063,3.3821835715349406,3.304610630194063,3.335639806730414,8900.0
2007-11-16,3.355032229820827,3.355032229820827,3.3356392749997386,3.355032229820827,155100.0
2007-11-19,3.355032229820827,3.355032229820827,3.3356392749997386,3.355032229820827,22300.0
2007-11-20,3.355032229820827,3.355032229820827,3.355032229820827,3.355032229820827,10900.0
2007-11-21,3.355034370207032,3.3705489658997747,3.304612211628472,3.304612211628472,13400.0
2007-11-22,3.304612211628472,3.304612211628472,3.304612211628472,3.304612211628472,0.0
2007-11-23,3.3162480659237445,3.3162480659237445,3.304612211628472,3.304612211628472,2100.0
2007-11-26,3.3511549240504617,3.3511549240504617,3.227037828413542,3.300732411744372,11200.0
2007-11-27,3.3162480659237445,3.3278839202190174,3.3007334702310014,3.304612211628472,5100.0
2007-11-28,3.330015907299118,3.4394529395452773,3.330015907299118,3.4120934019282387,35500.0
2007-11-29,3.3808275978318867,3.423821021607101,3.326109237013799,3.3691022880481363,36000.0
2007-11-30,3.341741936447032,3.341741936447032,3.341741936447032,3.341741936447032,1000.0
2007-12-03,3.431633847736435,3.431633847736435,3.330013991207449,3.330013991207449,21400.0
2007-12-04,3.357374321602045,3.4550860288768863,3.357374321602045,3.451177471128153,14000.0
2007-12-05,3.455085993316726,3.5684315576793524,3.455085993316726,3.5684315576793524,31300.0
2007-12-06,3.5254396197414266,3.54889022768619,3.51762250193271,3.54889022768619,5300.0
2007-12-07,3.568431576314536,3.611424593110886,3.541072417693274,3.5957907349357967,12200.0
2007-12-10,3.611426326079567,3.615334885684034,3.369101221713961,3.4238199379542307,11900.0
2007-12-11,3.431635887567631,3.533256177242148,3.431635887567631,3.533256177242147,20100.0
2007-12-12,3.517621891929172,3.537164310321348,3.517621891929172,3.517621891929172,22400.0
2007-12-13,3.517621891929172,3.517621891929172,3.517621891929172,3.517621891929172,6300.0
2007-12-14,3.427729780539955,3.513715887577837,3.4199126584051123,3.4199126584051123,15100.0
2007-12-17,3.423817405876184,3.47853570890887,3.423817405876184,3.47853570890887,14700.0
2007-12-18,3.509803417139116,3.51762053056692,3.47853570890887,3.47853570890887,187200.0
2007-12-19,3.478536629888122,3.478536629888122,3.439452170622535,3.451177471128153,24100.0
2007-12-20,3.4394528140536145,3.4394528140536145,3.4394528140536145,3.439452814053615,6100.0
2007-12-21,3.4589937093168466,3.4629018933337594,3.4589937093168466,3.4629018933337594,5600.0
2007-12-24,3.47853570890887,3.47853570890887,3.47853570890887,3.47853570890887,2100.0
2007-12-27,3.5356271199759792,3.5356271199759792,3.4883804750534293,3.4883804750534293,34000.0
2007-12-28,3.5238155526160813,3.5238155526160813,3.4883804750534293,3.4883804750534293,4700.0
2007-12-31,3.5041294615260457,3.515941404722274,3.5041294615260457,3.515941404722274,4400.0
2008-01-02,3.5159418531790902,3.539564991618733,3.5041299084762536,3.539564991618733,6100.0
2008-01-03,3.5041300810119087,3.539565165899134,3.5041300810119087,3.5041300810119087,3700.0
2008-01-04,3.539565165899134,3.539565165899134,3.5041300810119087,3.5041300810119087,4000.0
2008-01-07,3.508067223377199,3.539564991618733,3.5041299084762536,3.539564991618733,11500.0
2008-01-08,3.5395632425373598,3.6064960608464025,3.5277516791542425,3.6064960608464025,11300.0
2008-01-09,3.602560705483963,3.602560705483963,3.5041300810119087,3.5041300810119087,6500.0
2008-01-10,3.539566500446637,3.582876231852853,3.5238176096125158,3.582876231852853,490900.0
2008-01-11,3.5395652974205043,3.5671261286252345,3.5395652974205043,3.563188813384123,6100.0
2008-01-14,3.5435016583759418,3.5553132254353024,3.4883803862940104,3.5474389725567117,20600.0
2008-01-15,3.504128310223141,3.5435006903085973,3.504128310223141,3.5435006903085973,2300.0
2008-01-16,3.5041300810119087,3.5356278508043237,3.488381196115702,3.5041300810119087,9900.0
2008-01-17,3.508066972404052,3.5238158553981167,3.4844438356544494,3.5238158553981167,23100.0
2008-01-18,3.5238162810029263,3.543502480993944,3.366327432040854,3.5041300810119087,38300.0
2008-01-21,3.370265219250244,3.374202159413516,3.248211062594732,3.2678972653434384,18800.0
2008-01-22,3.3072674863254075,3.330890991798722,3.3072674863254075,3.330890991798722,3500.0
2008-01-23,3.338763975573754,3.338763975573754,3.204898746996488,3.307266230557605,17400.0
2008-01-24,3.3269538032389496,3.40569819863552,3.307267610519084,3.3860123813985488,117500.0
2008-01-25,3.330889931616289,3.3820738642815025,3.307266433662052,3.3820738642815025,4600.0
2008-01-28,3.330892183373233,3.346641067495065,3.307268669448976,3.346641067495065,7000.0
2008-01-29,3.368462694754227,3.443846643895626,3.352592449415484,3.380365662540655,26300.0
2008-01-30,3.412104731663184,3.51129381830018,3.404169423111582,3.51129381830018,17100.0
2008-01-31,3.511294037023217,3.5311315528852503,3.511294037023217,3.5311315528852503,197500.0
2008-02-01,3.531132398422802,3.689835211955342,3.531132398422802,3.57080819640005,39300.0
2008-02-04,3.685867183707663,3.689834838779405,3.650159044814816,3.689834838779405,11900.0
2008-02-05,3.757282527961104,3.757282527961104,3.475585520256762,3.475585520256762,37000.0
2008-02-06,3.666030516039468,3.666030516039468,3.570809032645945,3.61048483991485,3700.0
2008-02-07,3.6342880747197706,3.650158313450482,3.630320420443009,3.642223383273295,77100.0
2008-02-08,3.650160382015206,3.717609029438308,3.650160382015206,3.717609029438308,179900.0
2008-02-11,3.7176053797461615,3.729507959260228,3.6779299885738848,3.729507959260228,2400.0
2008-02-12,3.729511244689817,3.781089639189175,3.729511244689817,3.781089639189175,23600.0
2008-02-13,3.8366343792781854,3.955661373743785,3.7810883476272026,3.900115342092802,25300.0
2008-02-14,3.785055520507417,3.908050154084112,3.781087866242544,3.908050154084112,11500.0
2008-02-15,3.923920220593283,3.9635956263721215,3.9120172583209447,3.9477253883853214,12500.0
2008-02-19,3.927887496307743,3.9675632804629,3.927887496307743,3.9477253883853214,26500.0
2008-02-20,3.8921804094594,4.261163600274125,3.8921804094594,4.0270772662013306,191600.0
2008-02-21,3.9675632804629,3.9675632804629,3.9477253883853214,3.9477253883853214,4300.0
2008-02-22,3.8961491872444265,3.963597830795123,3.8921819093234977,3.963597830795123,3800.0
2008-02-25,3.967564905554781,4.007240705960919,3.947727005351712,4.007240705960919,9300.0
2008-02-26,3.9675639581791966,4.0270772662013306,3.9675639581791966,4.0270772662013306,10800.0
2008-02-27,3.9971294147940335,4.096957819474314,3.9971294147940335,4.096957819474314,700.0
2008-02-28,4.069003744844612,4.072996970599776,3.997127585326507,4.053031222638926,51800.0
2008-02-29,3.993133538442388,4.033065026152768,3.993133538442388,3.993133538442388,19100.0
2008-03-03,4.033065026152768,4.033065026152768,3.993133538442388,3.993133538442388,20700.0
2008-03-04,3.997130010937948,4.041054378454831,3.997130010937948,4.033068302913216,18600.0
2008-03-05,3.993133538442388,4.013099282297578,3.933236687691708,3.993133538442388,16000.0
2008-03-06,3.985149887552751,4.001122798507423,3.897301162193002,3.9891431152914185,90500.0
2008-03-07,3.913273873995867,3.913273873995867,3.873342356385788,3.913273873995867,91500.0
2008-03-10,3.9132720217906543,3.9132720217906543,3.897299498469672,3.897299498469672,1600.0
2008-03-11,3.873342356385788,3.913273873995867,3.873342356385788,3.913273873995867,9500.0
2008-03-12,3.913273873995867,3.913273873995867,3.913273873995867,3.913273873995867,19600.0
2008-03-13,3.913270486796446,3.973167330551633,3.913270486796446,3.973167330551633,8000.0
2008-03-14,3.993136782759541,4.033068302913216,3.993136782759541,4.033068302913216,33600.0
2008-03-17,4.013099282297578,4.013099282297578,3.993133538442388,3.993133538442388,62100.0
2008-03-18,3.9971286737076617,4.053032326242128,3.99313544686518,4.001121900550144,5900.0
2008-03-19,4.108937734226959,4.144876026202227,4.0170957710147865,4.033068302913216,18900.0
2008-03-20,4.017093856660397,4.053031750694188,3.993134879822851,4.045045678958351,33300.0
2008-03-24,4.072996970599776,4.072996970599776,4.053031222638926,4.053031222638926,8100.0
2008-03-25,4.076991112625056,4.112929390868425,4.033066761891525,4.092963638420436,172000.0
2008-03-26,4.092962122194494,4.272653066030292,4.092962122194494,4.19678369181159,40100.0
2008-03-27,4.351477234129171,4.379603003341488,4.142542236922914,4.3474591576174495,35200.0
2008-03-28,4.375585051585915,4.399692742862675,4.299243135111542,4.319333133298738,19100.0
2008-03-31,4.319336828092556,4.395678426685275,4.259067165160682,4.359516858837254,199500.0
2008-04-01,4.359514873071791,4.817565022355925,4.359514873071791,4.548359935271216,182100.0
2008-04-02,4.560414168915006,4.596575720291388,4.463982215689665,4.548359935271216,17900.0
2008-04-03,4.556393714304424,4.620681394130587,4.5202317986060105,4.588537554217506,36000.0
2008-04-04,4.524250030879635,4.761311145826862,4.52023195495532,4.741221149390098,44900.0
2008-04-07,4.680951160079807,4.741221149390098,4.660861546827854,4.741221149390098,64300.0
2008-04-08,4.741223577670524,4.873817085603948,4.741223577670524,4.801493214663895,27600.0
2008-04-09,4.821580552997045,4.833634397087796,4.640771358896615,4.81756247723853,44700.0
2008-04-10,4.5282679656831215,4.793454837466537,4.5282679656831215,4.773364841655866,14000.0
2008-04-11,4.66889983653077,4.777385645956867,4.56041441028969,4.761313716766152,18800.0
2008-04-14,4.761312033518583,4.84167165106295,4.761312033518583,4.833635497716074,121200.0
2008-04-15,4.80550774244482,4.92202923555088,4.676932407482194,4.861759643083331,72900.0
2008-04-16,4.9,5.285,4.9,5.285,35145.0
2008-04-17,5.285,5.465,5.285,5.405,57260.0
2008-04-18,5.345,5.39,5.325,5.39,100910.0
2008-04-21,5.405,5.645,5.405,5.585,105438.0
2008-04-22,5.625,5.825,5.625,5.745,83630.0
2008-04-23,5.775,5.925,5.705,5.925,47376.0
2008-04-24,5.925,6.06,5.775,6.005,66383.0
2008-04-25,6.025,6.105,5.825,6.045,132899.0
2008-04-28,6.25,6.255,6.05,6.1,134894.0
2008-04-29,6.16,6.16,5.93,5.95,171669.0
2008-04-30,5.92,5.99,5.625,5.71,119235.0
2008-05-01,5.765,5.95,5.73,5.885,221914.0
2008-05-02,5.885,6.38,5.885,6.295,322795.0
2008-05-05,6.295,6.535,6.235,6.325,212210.0
2008-05-06,6.23,6.405,6.185,6.375,80340.0
2008-05-07,6.375,6.455,6.315,6.38,133330.0
2008-05-08,6.41,6.615,6.295,6.575,68432.0
2008-05-09,6.505,6.72,6.335,6.7,148286.0
2008-05-12,6.8,6.855,6.66,6.76,151048.0
2008-05-13,6.76,6.76,6.535,6.585,45217.0
2008-05-14,6.555,6.565,6.455,6.515,66021.0
2008-05-15,6.455,6.495,6.1,6.16,18994.0
2008-05-16,6.095,6.215,6.095,6.175,30537.0
2008-05-20,6.215,6.215,6.07,6.21,67313.0
2008-05-21,6.125,6.2,6.115,6.15,67805.0
2008-05-22,6.135,6.195,6.095,6.115,162229.0
2008-05-23,6.13,6.135,5.865,5.97,45107.0
2008-05-26,5.935,5.95,5.935,5.95,1200.0
2008-05-27,5.795,5.795,5.79,5.79,200.0
2008-05-28,5.905,5.905,5.8,5.855,82771.0
2008-05-29,5.855,6.05,5.805,5.925,72007.0
2008-05-30,6.06,6.23,5.95,6.025,94730.0
2008-06-02,6.085,6.085,5.955,5.96,37396.0
2008-06-03,5.885,6.475,5.765,6.4,197008.0
2008-06-04,6.485,6.485,6.25,6.285,33117.0
2008-06-05,6.37,6.495,6.33,6.455,29878.0
2008-06-06,6.46,6.575,6.335,6.55,89270.0
2008-06-09,6.565,6.755,6.495,6.725,28581.0
2008-06-10,6.74,7.265,6.55,6.555,150274.0
2008-06-11,6.7,6.88,6.65,6.845,59633.0
2008-06-12,6.775,6.87,6.745,6.825,17647.0
2008-06-13,6.765,6.84,6.7,6.76,10161.0
2008-06-16,6.84,6.84,6.655,6.695,8980.0
2008-06-17,6.695,6.825,6.695,6.765,21241.0
2008-06-18,6.805,6.805,6.645,6.8,896070.0
2008-06-19,6.825,6.825,6.755,6.795,12505.0
2008-06-20,6.8,6.825,6.78,6.8,15290.0
2008-06-23,6.91,7.14,6.78,7.14,34438.0
2008-06-24,7.145,7.205,7.06,7.13,66950.0
2008-06-25,7.205,7.205,7.06,7.185,155465.0
2008-06-26,7.2,7.29,7.09,7.2,57706.0
2008-06-27,7.09,7.135,7.015,7.125,27716.0
2008-06-30,7.09,7.445,7.09,7.325,106363.0
2008-07-02,7.235,7.38,7.0,7.025,85468.0
2008-07-03,6.975,7.025,6.815,6.955,27688.0
2008-07-04,6.915,7.005,6.915,6.94,10750.0
2008-07-07,6.995,6.995,6.525,6.605,85862.0
2008-07-08,6.505,6.565,6.12,6.565,60972.0
2008-07-09,6.605,7.005,6.55,6.665,18546.0
2008-07-10,6.77,6.865,6.565,6.83,10300.0
2008-07-11,6.73,6.83,6.63,6.68,25925.0
2008-07-14,6.67,6.695,6.565,6.675,27183.0
2008-07-15,6.675,6.76,6.31,6.73,12109.0
2008-07-16,6.57,6.74,6.525,6.65,102333.0
2008-07-17,6.25,6.935,6.25,6.65,87170.0
2008-07-18,6.65,6.935,6.65,6.935,49892.0
2008-07-21,6.935,7.005,6.915,6.935,33516.0
2008-07-22,6.935,6.935,6.915,6.92,1700.0
2008-07-23,6.855,6.855,6.65,6.695,30934.0
2008-07-24,6.695,6.695,6.22,6.53,58113.0
2008-07-25,6.5,6.53,6.36,6.36,50810.0
2008-07-28,6.32,6.35,6.125,6.32,23356.0
2008-07-29,6.165,6.225,5.985,6.095,60550.0
2008-07-30,5.99,6.355,5.895,6.355,33605.0
2008-07-31,6.56,6.65,6.24,6.44,28140.0
2008-08-01,6.44,6.56,6.44,6.56,37182.0
2008-08-05,6.44,6.48,6.155,6.16,7786.0
2008-08-06,6.255,6.435,6.155,6.23,16160.0
2008-08-07,6.215,6.415,6.15,6.235,105200.0
2008-08-08,6.19,6.455,6.15,6.215,33800.0
2008-08-11,6.235,6.235,6.035,6.035,34720.0
2008-08-12,6.46,6.46,5.94,5.945,11900.0
2008-08-13,6.01,6.095,5.905,6.045,35916.0
2008-08-14,5.91,6.15,5.85,6.07,15520.0
2008-08-15,6.03,6.105,5.89,6.065,36460.0
2008-08-18,6.045,6.085,5.91,5.92,8681.0
2008-08-19,6.03,6.03,5.88,5.925,4767.0
2008-08-20,5.92,5.925,5.62,5.805,27000.0
2008-08-21,5.805,6.055,5.72,6.05,39545.0
2008-08-22,6.03,6.1,5.87,6.02,113830.0
2008-08-25,5.985,6.235,5.985,6.235,12185.0
2008-08-26,6.15,6.235,6.15,6.235,106021.0
2008-08-27,6.27,6.27,6.19,6.23,2600.0
2008-08-28,6.19,6.285,6.19,6.2,24590.0
2008-08-29,6.19,6.28,6.135,6.225,22465.0
2008-09-02,6.155,6.19,6.025,6.025,21124.0
2008-09-03,5.98,6.05,5.505,6.05,57330.0
2008-09-04,6.105,6.105,5.8,5.85,38270.0
2008-09-05,5.825,5.89,5.775,5.81,10514.0
2008-09-08,5.89,5.895,5.775,5.78,78995.0
2008-09-09,5.775,5.78,5.05,5.145,170539.0
2008-09-10,4.85,5.265,4.85,5.08,9605.0
2008-09-11,5.05,5.4,4.855,5.34,45995.0
2008-09-12,5.41,5.615,5.32,5.32,22580.0
2008-09-15,4.845,5.165,4.845,5.05,19912.0
2008-09-16,5.05,5.05,4.495,4.71,41940.0
2008-09-17,4.66,4.835,4.535,4.6,278800.0
2008-09-18,4.6,4.745,4.535,4.57,85376.0
2008-09-19,4.66,4.805,4.62,4.65,93780.0
2008-09-22,4.78,5.05,4.695,4.805,33600.0
2008-09-23,4.745,4.805,4.7,4.745,35465.0
2008-09-24,4.735,4.86,4.72,4.86,21400.0
2008-09-25,4.845,4.86,4.705,4.83,98640.0
2008-09-26,4.835,4.91,4.835,4.9,121882.0
2008-09-29,4.86,4.86,4.675,4.74,57400.0
2008-09-30,4.695,4.9,4.675,4.86,127900.0
2008-10-01,4.985,4.985,4.72,4.775,31942.0
2008-10-02,4.775,4.9,4.61,4.675,168900.0
2008-10-03,4.705,4.85,4.675,4.725,11218.0
2008-10-06,4.61,4.615,3.47,4.015,41986.0
2008-10-07,4.025,4.025,3.865,3.99,10610.0
2008-10-08,3.865,3.97,3.55,3.795,134471.0
2008-10-09,4.165,4.165,3.845,3.92,9363.0
2008-10-10,3.87,3.87,2.915,3.675,47970.0
2008-10-14,4.01,4.465,3.74,3.76,31850.0
2008-10-15,3.6,3.63,3.55,3.615,7818.0
2008-10-16,3.705,3.72,3.53,3.615,113332.0
2008-10-17,3.61,4.015,3.6,3.925,21017.0
2008-10-20,4.15,4.155,3.955,4.005,39715.0
2008-10-21,4.145,4.145,3.845,3.91,61891.0
2008-10-22,3.905,3.905,3.585,3.72,30700.0
2008-10-23,3.72,3.76,3.655,3.76,8100.0
2008-10-24,3.695,3.715,3.525,3.67,17700.0
2008-10-27,3.575,3.695,3.47,3.49,78881.0
2008-10-28,3.58,3.63,3.505,3.575,19776.0
2008-10-29,3.64,4.19,3.64,4.03,16902.0
2008-10-30,4.255,4.26,3.97,3.99,11580.0
2008-10-31,4.195,4.195,4.07,4.155,49285.0
2008-11-03,4.27,4.615,4.155,4.3,86880.0
2008-11-04,4.695,4.985,4.57,4.865,43135.0
2008-11-05,4.865,4.93,4.645,4.645,36650.0
2008-11-06,4.795,4.795,4.615,4.735,46124.0
2008-11-07,4.705,4.74,4.615,4.74,6725.0
2008-11-10,4.74,5.0,4.74,5.0,47252.0
2008-11-11,4.95,4.95,4.615,4.865,148641.0
2008-11-12,4.595,4.705,4.435,4.53,16200.0
2008-11-13,4.34,4.615,4.265,4.6,64492.0
2008-11-14,4.505,4.615,4.475,4.615,6514.0
2008-11-17,4.705,4.705,4.465,4.575,46113.0
2008-11-18,4.575,4.605,4.395,4.395,9052.0
2008-11-19,4.405,4.445,4.005,4.005,18358.0
2008-11-20,4.005,4.175,3.85,3.85,56525.0
2008-11-21,3.985,4.065,3.82,3.84,6070.0
2008-11-24,3.8,3.925,3.67,3.69,154779.0
2008-11-25,3.84,3.93,3.775,3.88,110659.0
2008-11-26,4.185,4.185,3.915,3.945,260349.0
2008-11-27,3.995,4.025,3.96,3.96,10800.0
2008-11-28,4.0,4.235,4.0,4.175,13185.0
2008-12-01,4.19,4.19,4.045,4.045,4360.0
2008-12-02,3.88,3.98,3.88,3.915,24000.0
2008-12-03,3.955,4.22,3.955,4.16,255044.0
2008-12-04,3.965,4.145,3.965,3.985,8850.0
2008-12-05,4.025,4.03,3.6,3.895,178630.0
2008-12-08,3.89,3.94,3.82,3.895,22430.0
2008-12-09,3.895,3.895,3.62,3.625,13837.0
2008-12-10,3.62,3.895,3.6,3.645,20670.0
2008-12-11,3.93,3.93,3.41,3.435,44660.0
2008-12-12,3.41,3.5,3.39,3.43,79406.0
2008-12-15,3.595,3.94,3.39,3.5,55878.0
2008-12-16,3.79,3.79,3.485,3.535,4722.0
2008-12-18,3.58,3.64,3.495,3.64,112590.0
2008-12-19,3.63,3.64,3.555,3.59,3110.0
2008-12-22,3.58,3.58,3.58,3.58,17390.0
2008-12-23,3.58,3.7,3.535,3.615,6740.0
2008-12-24,3.8,3.8,3.6,3.75,4924.0
2008-12-29,3.665,3.815,3.665,3.695,15345.0
2008-12-30,3.695,3.765,3.695,3.765,5600.0
2008-12-31,3.8,3.8,3.695,3.8,9242.0
2009-01-02,3.83,3.83,3.78,3.805,4000.0
2009-01-05,3.87,3.955,3.87,3.945,24095.0
2009-01-06,3.925,4.09,3.925,4.02,59555.0
2009-01-07,3.915,4.015,3.805,3.885,98160.0
2009-01-08,3.805,3.87,3.795,3.855,9400.0
2009-01-09,3.79,3.865,3.765,3.77,9181.0
2009-01-12,3.89,3.89,3.615,3.645,11332.0
2009-01-13,3.645,3.74,3.645,3.65,5980.0
2009-01-14,3.64,3.64,3.38,3.38,90106.0
2009-01-15,3.32,3.345,3.105,3.23,411397.0
2009-01-16,3.25,3.415,3.23,3.415,69518.0
2009-01-19,3.45,3.45,3.23,3.435,2002.0
2009-01-20,3.425,3.425,3.29,3.38,55520.0
2009-01-21,3.38,3.4,3.365,3.375,44340.0
2009-01-22,3.38,3.38,3.335,3.335,56064.0
2009-01-23,3.32,3.335,3.255,3.29,30709.0
2009-01-26,3.335,3.41,3.295,3.315,40908.0
2009-01-27,3.295,3.295,3.27,3.27,20000.0
2009-01-28,3.29,3.29,3.2,3.2,90048.0
2009-01-29,3.305,3.305,2.92,3.245,41677.0
2009-01-30,3.245,3.875,3.245,3.86,71810.0
2009-02-02,3.665,3.665,3.375,3.405,58712.0
2009-02-03,3.415,3.45,3.33,3.355,3150.0
2009-02-04,3.37,3.405,3.295,3.355,27325.0
2009-02-05,3.365,3.37,3.31,3.33,36800.0
2009-02-06,3.33,3.35,3.315,3.345,39020.0
2009-02-09,3.34,3.34,3.15,3.31,7020.0
2009-02-10,3.325,3.35,3.28,3.35,8461.0
2009-02-11,3.345,3.345,3.285,3.31,2770.0
2009-02-12,3.325,3.325,3.115,3.275,41200.0
2009-02-13,3.275,3.285,3.26,3.285,28922.0
2009-02-17,3.05,3.275,3.05,3.115,23949.0
2009-02-18,3.06,3.065,2.87,2.9,92167.0
2009-02-19,3.02,3.025,2.685,2.685,96210.0
2009-02-20,3.0,3.0,2.59,2.595,24790.0
2009-02-23,2.545,2.545,2.32,2.33,241575.0
2009-02-24,2.335,2.335,2.185,2.185,596270.0
2009-02-25,2.285,2.55,2.175,2.545,135003.0
2009-02-26,2.575,2.59,2.375,2.465,72030.0
2009-02-27,2.455,2.615,2.455,2.59,25850.0
2009-03-02,2.545,2.61,2.455,2.48,25140.0
2009-03-03,2.48,2.48,2.435,2.435,15870.0
2009-03-04,2.48,2.485,2.44,2.455,21020.0
2009-03-05,2.455,2.455,2.41,2.42,43075.0
2009-03-06,2.365,2.39,2.27,2.29,40442.0
2009-03-09,2.14,2.245,2.1,2.19,32525.0
2009-03-10,2.195,2.255,2.165,2.19,231910.0
2009-03-11,2.19,2.28,2.19,2.28,67936.0
2009-03-12,2.255,2.32,2.19,2.32,4750.0
2009-03-13,2.32,2.545,2.32,2.485,9329.0
2009-03-16,2.5,2.675,2.465,2.675,22813.0
2009-03-17,2.665,2.865,2.57,2.785,10836.0
2009-03-18,2.78,2.875,2.68,2.875,29010.0
2009-03-19,2.88,3.17,2.88,3.145,71950.0
2009-03-20,3.235,3.24,3.035,3.16,29974.0
2009-03-23,3.17,3.5,3.135,3.37,48724.0
2009-03-24,3.345,3.435,3.295,3.305,19050.0
2009-03-25,3.35,3.485,3.345,3.39,23950.0
2009-03-26,3.345,3.55,3.345,3.53,61236.0
2009-03-27,3.555,3.555,3.365,3.365,14700.0
2009-03-30,3.365,3.365,2.85,3.025,38050.0
2009-03-31,3.135,3.155,3.045,3.07,45420.0
2009-04-01,3.07,3.135,3.065,3.065,41200.0
2009-04-02,3.135,3.225,3.11,3.165,104244.0
2009-04-03,3.17,3.17,3.065,3.16,11315.0
2009-04-06,3.16,3.16,3.045,3.115,34502.0
2009-04-07,3.075,3.075,2.915,2.965,12803.0
2009-04-08,2.965,3.16,2.965,3.13,8220.0
2009-04-09,3.12,3.295,3.12,3.295,65714.0
2009-04-13,3.295,3.425,3.205,3.395,31170.0
2009-04-14,3.425,3.5,3.385,3.485,8030.0
2009-04-15,3.5,3.675,3.5,3.675,61021.0
2009-04-16,3.715,3.815,3.635,3.79,70775.0
2009-04-17,3.79,3.925,3.785,3.815,23774.0
2009-04-20,3.725,3.725,3.52,3.61,6356.0
2009-04-21,3.61,3.645,3.365,3.53,20150.0
2009-04-22,3.5,3.61,3.455,3.565,4270.0
2009-04-23,3.59,3.61,3.455,3.61,5480.0
2009-04-24,3.64,3.65,3.595,3.63,116650.0
2009-04-27,3.66,3.66,3.535,3.535,25090.0
2009-04-28,3.52,3.615,3.465,3.475,8800.0
2009-04-29,3.52,3.585,3.52,3.585,12500.0
2009-04-30,3.625,3.685,3.555,3.65,43100.0
2009-05-01,3.605,3.695,3.605,3.695,19641.0
2009-05-04,3.765,4.045,3.755,3.925,57338.0
2009-05-05,4.025,4.025,3.925,3.95,88120.0
2009-05-06,3.97,4.015,3.95,3.97,38507.0
2009-05-07,3.995,4.025,3.745,3.745,76093.0
2009-05-08,3.79,3.95,3.79,3.9,71670.0
2009-05-11,4.035,4.035,3.695,3.74,23300.0
2009-05-12,3.74,3.74,3.635,3.72,24437.0
2009-05-13,3.655,3.7,3.65,3.65,7270.0
2009-05-14,3.63,3.695,3.625,3.695,10370.0
2009-05-15,3.74,3.74,3.565,3.605,13230.0
2009-05-19,3.74,3.74,3.655,3.72,8610.0
2009-05-20,3.695,3.74,3.695,3.72,12262.0
2009-05-21,3.755,3.88,3.755,3.87,26570.0
2009-05-22,3.875,3.88,3.81,3.835,5615.0
2009-05-25,3.86,3.88,3.85,3.85,5100.0
2009-05-26,3.835,3.835,3.59,3.63,55345.0
2009-05-27,3.695,3.695,3.63,3.645,28627.0
2009-05-28,3.665,3.665,3.62,3.62,81650.0
2009-05-29,3.69,3.77,3.65,3.69,47750.0
2009-06-01,3.69,3.82,3.665,3.795,189510.0
2009-06-02,3.805,3.835,3.72,3.725,21600.0
2009-06-03,3.69,3.895,3.665,3.69,23500.0
2009-06-04,3.685,3.685,3.645,3.645,18739.0
2009-06-05,3.675,3.68,3.625,3.665,6058.0
2009-06-08,3.675,3.675,3.62,3.665,23550.0
2009-06-09,3.665,3.665,3.58,3.665,16500.0
2009-06-10,3.645,3.69,3.625,3.645,21389.0
2009-06-11,3.645,3.755,3.645,3.755,265710.0
2009-06-12,3.765,3.805,3.695,3.795,41700.0
2009-06-15,3.785,3.825,3.715,3.785,230790.0
2009-06-16,4.125,4.125,3.72,3.805,121297.0
2009-06-17,3.785,3.785,3.72,3.75,50651.0
2009-06-18,3.735,3.755,3.725,3.735,117545.0
2009-06-19,3.735,3.825,3.695,3.755,38840.0
2009-06-22,3.76,3.77,3.665,3.71,78037.0
2009-06-23,3.655,3.735,3.6,3.64,63788.0
2009-06-24,3.655,3.85,3.635,3.765,25740.0
2009-06-25,3.765,3.83,3.765,3.8,8645.0
2009-06-26,3.845,3.845,3.8,3.8,77050.0
2009-06-29,3.765,3.815,3.73,3.73,13514.0
2009-06-30,3.71,3.73,3.645,3.73,16225.0
2009-07-02,3.665,3.745,3.66,3.73,19500.0
2009-07-03,3.725,3.745,3.69,3.73,17200.0
2009-07-06,3.73,3.74,3.68,3.7,11910.0
2009-07-07,3.725,3.755,3.67,3.68,12492.0
2009-07-08,3.685,3.685,3.38,3.38,151155.0
2009-07-09,3.47,3.47,3.335,3.335,40980.0
2009-07-10,3.27,3.425,3.27,3.325,10072.0
2009-07-13,3.26,3.345,3.175,3.285,13500.0
2009-07-14,3.285,3.355,3.215,3.28,55916.0
2009-07-15,3.285,3.495,3.28,3.495,25704.0
2009-07-16,3.385,3.73,3.385,3.73,93776.0
2009-07-17,3.73,3.73,3.54,3.67,55274.0
2009-07-20,3.725,3.73,3.615,3.635,13134.0
2009-07-21,3.635,3.705,3.635,3.685,159050.0
2009-07-22,3.68,3.68,3.52,3.565,10760.0
2009-07-23,3.565,3.65,3.54,3.61,148630.0
2009-07-24,3.59,3.695,3.59,3.695,1440.0
2009-07-27,3.65,3.68,3.635,3.635,2325.0
2009-07-28,3.66,3.705,3.645,3.66,13380.0
2009-07-29,3.655,3.7,3.655,3.7,2870.0
2009-07-30,3.675,3.695,3.65,3.65,38425.0
2009-07-31,3.675,3.695,3.64,3.695,12886.0
2009-08-04,3.65,3.77,3.65,3.7,16318.0
2009-08-05,3.72,3.765,3.54,3.595,54282.0
2009-08-06,3.58,3.58,3.395,3.485,63760.0
2009-08-07,3.49,3.49,3.37,3.465,29334.0
2009-08-10,3.37,3.46,3.37,3.43,8400.0
2009-08-11,3.38,3.44,3.345,3.37,111383.0
2009-08-12,3.37,3.46,3.345,3.445,73520.0
2009-08-13,3.44,3.465,3.395,3.455,117528.0
2009-08-14,3.4,3.4,3.31,3.37,7333.0
2009-08-17,3.37,3.37,3.145,3.25,86714.0
2009-08-18,3.3,3.345,3.27,3.3,13472.0
2009-08-19,3.25,3.31,3.205,3.205,24980.0
2009-08-20,3.205,3.23,3.18,3.195,28568.0
2009-08-21,3.18,3.3,3.155,3.155,35457.0
2009-08-24,3.14,3.21,3.06,3.175,25920.0
2009-08-25,3.19,3.495,3.19,3.435,25339.0
2009-08-26,3.52,3.52,3.39,3.415,22475.0
2009-08-27,3.5,3.5,3.3,3.3,24250.0
2009-08-28,3.29,3.44,3.29,3.36,90825.0
2009-08-31,3.34,3.345,3.28,3.315,77680.0
2009-09-01,3.375,3.375,3.125,3.22,15312.0
2009-09-02,3.22,3.235,3.135,3.22,65860.0
2009-09-03,3.22,3.22,3.12,3.12,6056.0
2009-09-04,3.05,3.195,3.03,3.15,19619.0
2009-09-08,3.145,3.34,3.145,3.225,51050.0
2009-09-09,3.295,3.435,3.275,3.41,33955.0
2009-09-10,3.385,3.455,3.34,3.435,107299.0
2009-09-11,3.435,3.63,3.435,3.505,62089.0
2009-09-14,3.545,3.545,3.48,3.5,16200.0
2009-09-15,3.48,3.6,3.475,3.6,21995.0
2009-09-16,3.67,3.695,3.605,3.64,17114.0
2009-09-17,3.615,3.72,3.615,3.705,39377.0
2009-09-18,3.74,3.755,3.655,3.725,31636.0
2009-09-21,3.675,3.675,3.39,3.55,31118.0
2009-09-22,3.665,3.665,3.54,3.625,22124.0
2009-09-23,3.64,3.685,3.575,3.62,45314.0
2009-09-24,3.58,3.645,3.525,3.615,25094.0
2009-09-25,3.68,3.715,3.62,3.64,47405.0
2009-09-28,3.68,3.76,3.56,3.715,20196.0
2009-09-29,3.695,3.855,3.655,3.755,36944.0
2009-09-30,3.85,3.85,3.63,3.735,36235.0
2009-10-01,3.715,3.745,3.665,3.69,17875.0
2009-10-02,3.665,3.665,3.54,3.56,26550.0
2009-10-05,3.525,3.76,3.525,3.72,82720.0
2009-10-06,3.715,3.775,3.645,3.76,78500.0
2009-10-07,3.755,3.77,3.7,3.75,14001.0
2009-10-08,3.755,3.79,3.66,3.77,32919.0
2009-10-09,3.695,3.815,3.68,3.74,39702.0
2009-10-13,3.775,3.85,3.67,3.78,70728.0
2009-10-14,3.835,3.855,3.785,3.83,143178.0
2009-10-15,3.78,3.83,3.615,3.79,193224.0
2009-10-16,3.705,3.765,3.68,3.765,66818.0
2009-10-19,3.7,3.85,3.7,3.85,90930.0
2009-10-20,3.855,3.93,3.73,3.855,241473.0
2009-10-21,3.79,3.96,3.745,3.94,47086.0
2009-10-22,3.9,3.905,3.835,3.855,24637.0
2009-10-23,3.845,3.845,3.725,3.825,34371.0
2009-10-26,3.835,3.87,3.785,3.83,137931.0
2009-10-27,3.81,3.855,3.74,3.845,16958.0
2009-10-28,3.76,3.93,3.39,3.855,132432.0
2009-10-29,3.845,3.92,3.805,3.92,152905.0
2009-10-30,3.9,3.9,3.805,3.84,31768.0
2009-11-02,3.805,3.835,3.78,3.8,34235.0
2009-11-03,3.84,3.875,3.78,3.855,343156.0
2009-11-04,3.83,3.87,3.805,3.85,18041.0
2009-11-05,3.78,3.8,3.71,3.8,293410.0
2009-11-06,3.755,3.8,3.73,3.735,34621.0
2009-11-09,3.77,3.805,3.74,3.8,150148.0
2009-11-10,3.78,3.805,3.7,3.745,113895.0
2009-11-11,3.795,3.805,3.755,3.78,189013.0
2009-11-12,3.79,3.79,3.725,3.74,25758.0
2009-11-13,3.515,3.7,3.515,3.665,31523.0
2009-11-16,3.71,3.75,3.695,3.72,10434.0
2009-11-17,3.705,3.805,3.695,3.805,67002.0
2009-11-18,3.735,3.875,3.735,3.845,29157.0
2009-11-19,3.8,3.8,3.675,3.735,21841.0
2009-11-20,3.74,3.74,3.695,3.715,20669.0
2009-11-23,3.73,3.77,3.685,3.765,19925.0
2009-11-24,3.755,3.755,3.705,3.755,18210.0
2009-11-25,3.7,3.72,3.61,3.71,52840.0
2009-11-26,3.7,3.75,3.69,3.695,9083.0
2009-11-27,3.655,3.7,3.64,3.695,7268.0
2009-11-30,3.675,3.7,3.655,3.68,18725.0
2009-12-01,3.75,3.8,3.695,3.8,86289.0
2009-12-02,3.75,3.815,3.75,3.815,6712.0
2009-12-03,3.775,3.825,3.75,3.795,27969.0
2009-12-04,3.805,3.805,3.715,3.745,27396.0
2009-12-07,3.715,3.735,3.695,3.7,13166.0
2009-12-08,3.745,3.75,3.585,3.635,28395.0
2009-12-09,3.66,3.665,3.58,3.625,33504.0
2009-12-10,3.625,3.745,3.6,3.745,36932.0
2009-12-11,3.665,3.71,3.63,3.71,20517.0
2009-12-14,3.695,3.705,3.61,3.69,5560.0
2009-12-15,3.655,3.705,3.625,3.705,4891.0
2009-12-16,3.68,3.79,3.68,3.79,16869.0
2009-12-17,3.74,3.85,3.74,3.755,207150.0
2009-12-18,3.79,3.87,3.73,3.87,31646.0
2009-12-21,3.89,4.07,3.8,4.035,59297.0
2009-12-22,4.045,4.09,3.865,3.955,40470.0
2009-12-23,3.945,4.03,3.945,3.99,13855.0
2009-12-24,3.955,4.035,3.955,3.995,9100.0
2009-12-29,4.01,4.09,4.01,4.065,23677.0
2009-12-30,4.065,4.065,4.005,4.015,3650.0
2009-12-31,4.0,4.065,3.995,4.03,11427.0
2010-01-04,4.05,4.07,4.005,4.02,17750.0
2010-01-05,4.015,4.135,4.0,4.135,68459.0
2010-01-06,4.135,4.525,4.135,4.43,125395.0
2010-01-07,4.43,4.43,4.31,4.405,239132.0
2010-01-08,4.4,4.4,4.26,4.325,80679.0
2010-01-11,4.475,4.475,4.2,4.285,72908.0
2010-01-12,4.285,4.285,4.075,4.16,226532.0
2010-01-13,4.175,4.185,4.075,4.1,29928.0
2010-01-14,4.085,4.155,4.02,4.1,42813.0
2010-01-15,4.085,4.085,3.995,4.065,6834.0
2010-01-18,4.125,4.135,4.075,4.11,4010.0
2010-01-19,4.07,4.095,4.01,4.015,43383.0
2010-01-20,4.04,4.04,3.855,3.915,394665.0
2010-01-21,3.905,4.08,3.905,4.025,213630.0
2010-01-22,4.085,4.135,4.015,4.04,36044.0
2010-01-25,3.995,4.135,3.99,4.1,29858.0
2010-01-26,4.1,4.1,4.04,4.08,107764.0
2010-01-27,4.06,4.105,4.045,4.105,18394.0
2010-01-28,4.08,4.155,4.03,4.13,20447.0
2010-01-29,4.13,4.255,4.105,4.215,61050.0
2010-02-01,4.18,4.28,4.18,4.24,17651.0
2010-02-02,4.255,4.305,4.255,4.26,9329.0
2010-02-03,4.415,4.445,4.35,4.425,127114.0
2010-02-04,4.425,4.425,4.285,4.285,63051.0
2010-02-05,4.28,4.3,4.14,4.2,59846.0
2010-02-08,4.23,4.27,4.18,4.21,41113.0
2010-02-09,4.27,4.31,4.23,4.28,70782.0
2010-02-10,4.255,4.355,4.18,4.31,30776.0
2010-02-11,4.305,4.45,4.29,4.415,89969.0
2010-02-12,4.38,4.47,4.35,4.47,11864.0
2010-02-16,4.475,4.54,4.415,4.53,67323.0
2010-02-17,4.515,4.87,4.515,4.77,74049.0
2010-02-18,4.68,4.82,4.59,4.675,53244.0
2010-02-19,4.715,4.715,4.6,4.6,18712.0
2010-02-22,4.6,4.715,4.6,4.7,15230.0
2010-02-23,4.675,4.74,4.625,4.625,65900.0
2010-02-24,4.685,4.72,4.645,4.695,20935.0
2010-02-25,4.695,4.795,4.685,4.79,23400.0
2010-02-26,4.765,4.88,4.735,4.87,6800.0
2010-03-01,4.9,4.935,4.8,4.935,20992.0
2010-03-02,4.94,4.94,4.83,4.86,18737.0
2010-03-03,4.815,4.945,4.8,4.82,22256.0
2010-03-04,4.84,5.185,4.825,5.135,194410.0
2010-03-05,5.11,5.31,5.1,5.255,106509.0
2010-03-08,5.28,5.28,5.185,5.235,57219.0
2010-03-09,5.25,5.28,5.15,5.275,26201.0
2010-03-10,5.275,5.35,5.205,5.215,139932.0
2010-03-11,5.22,5.22,5.005,5.09,21625.0
2010-03-12,5.03,5.07,5.03,5.035,9380.0
2010-03-15,5.0,5.065,4.81,4.915,23518.0
2010-03-16,4.915,5.025,4.89,5.025,24807.0
2010-03-17,5.12,5.12,4.94,5.015,15118.0
2010-03-18,4.97,5.015,4.94,4.955,16542.0
2010-03-19,4.92,4.96,4.89,4.9,7173.0
2010-03-22,4.89,4.925,4.73,4.75,9126.0
2010-03-23,4.81,4.865,4.74,4.74,12162.0
2010-03-24,4.745,4.78,4.715,4.715,4600.0
2010-03-25,4.715,4.715,4.575,4.595,90223.0
2010-03-26,4.505,4.555,4.325,4.45,57267.0
2010-03-29,4.465,4.565,4.345,4.565,24725.0
2010-03-30,4.47,4.64,4.47,4.585,12325.0
2010-03-31,4.635,4.72,4.565,4.71,9660.0
2010-04-01,4.7,4.815,4.69,4.815,14787.0
2010-04-05,4.815,4.89,4.815,4.885,14510.0
2010-04-06,4.795,4.96,4.795,4.93,23993.0
2010-04-07,4.81,4.905,4.64,4.715,27902.0
2010-04-08,4.725,4.75,4.67,4.73,5150.0
2010-04-09,4.695,4.71,4.595,4.695,22850.0
2010-04-12,4.615,4.74,4.615,4.74,12732.0
2010-04-13,4.705,4.705,4.655,4.7,7672.0
2010-04-14,4.69,4.815,4.69,4.79,9628.0
2010-04-15,4.72,4.785,4.69,4.77,14515.0
2010-04-16,4.88,4.88,4.725,4.77,11872.0
2010-04-19,4.765,4.875,4.765,4.87,15487.0
2010-04-20,4.895,5.01,4.88,5.0,18709.0
2010-04-21,4.91,4.95,4.715,4.775,14570.0
2010-04-22,4.715,4.765,4.715,4.725,6010.0
2010-04-23,4.745,4.85,4.715,4.8,8302.0
2010-04-26,4.815,4.91,4.78,4.865,15710.0
2010-04-27,4.865,4.89,4.83,4.83,9745.0
2010-04-28,4.885,4.885,4.81,4.81,5730.0
2010-04-29,4.81,4.955,4.81,4.955,13671.0
2010-04-30,4.935,4.99,4.91,4.94,11308.0
2010-05-03,4.865,4.98,4.865,4.975,16031.0
2010-05-04,4.95,4.95,4.75,4.79,5894.0
2010-05-05,4.565,4.755,4.545,4.545,58761.0
2010-05-06,4.545,4.71,4.38,4.525,11889.0
2010-05-07,4.37,4.405,4.235,4.28,58283.0
2010-05-10,4.605,4.605,4.235,4.26,17006.0
2010-05-11,4.235,4.345,4.23,4.345,12344.0
2010-05-12,4.27,4.46,4.2,4.455,39506.0
2010-05-13,4.38,4.38,4.275,4.31,31730.0
2010-05-14,4.285,4.31,4.235,4.255,35379.0
2010-05-17,4.265,4.265,4.175,4.265,39459.0
2010-05-18,4.285,4.355,4.265,4.355,14665.0
2010-05-19,4.255,4.285,4.18,4.195,37663.0
2010-05-20,4.175,4.185,3.965,3.97,15611.0
2010-05-21,3.855,4.005,3.83,3.95,91290.0
2010-05-25,3.945,3.945,3.685,3.885,16174.0
2010-05-26,4.12,4.12,3.95,3.98,15342.0
2010-05-27,4.02,4.025,3.98,4.005,112811.0
2010-05-28,4.005,4.005,4.0,4.005,13808.0
2010-05-31,4.005,4.01,4.0,4.005,7813.0
2010-06-01,3.98,4.005,3.955,3.975,11996.0
2010-06-02,3.975,4.03,3.925,4.005,76621.0
2010-06-03,4.005,4.165,4.005,4.155,61059.0
2010-06-04,4.145,4.23,4.105,4.165,18122.0
2010-06-07,4.23,4.23,4.03,4.08,75859.0
2010-06-08,4.035,4.125,4.035,4.125,4965.0
2010-06-09,4.13,4.2,4.08,4.105,11850.0
2010-06-10,4.14,4.2,4.13,4.16,7294.0
2010-06-11,4.035,4.155,4.02,4.02,5130.0
2010-06-14,4.13,4.19,4.13,4.19,22637.0
2010-06-15,4.2,4.21,4.155,4.17,6930.0
2010-06-16,4.18,4.18,4.09,4.18,6766.0
2010-06-17,4.145,4.205,4.135,4.17,9131.0
2010-06-18,4.18,4.205,4.17,4.18,25416.0
2010-06-21,4.195,4.23,4.18,4.21,20718.0
2010-06-22,4.13,4.265,4.13,4.265,7497.0
2010-06-23,4.215,4.215,4.14,4.18,7353.0
2010-06-24,4.155,4.18,4.155,4.175,12714.0
2010-06-25,4.16,4.205,4.16,4.195,9854.0
2010-06-28,4.215,4.215,4.175,4.175,8578.0
2010-06-29,4.15,4.15,4.105,4.125,83430.0
2010-06-30,4.11,4.22,4.105,4.22,7732.0
2010-07-02,4.175,4.175,4.125,4.135,5394.0
2010-07-05,4.085,4.205,4.075,4.125,5500.0
2010-07-06,4.175,4.175,4.1,4.125,16942.0
2010-07-07,4.125,4.225,4.125,4.225,11346.0
2010-07-08,4.22,4.26,4.14,4.26,10472.0
2010-07-09,4.265,4.27,4.215,4.225,4486.0
2010-07-12,4.275,4.275,4.215,4.215,613.0
2010-07-13,4.275,4.375,4.275,4.33,55012.0
2010-07-14,4.345,4.355,4.28,4.28,13238.0
2010-07-15,4.3,4.36,4.225,4.305,39641.0
2010-07-16,4.35,4.37,4.325,4.345,11055.0
2010-07-19,4.33,4.335,4.275,4.275,9275.0
2010-07-20,4.275,4.3,4.26,4.275,25102.0
2010-07-21,4.315,4.45,4.265,4.375,38456.0
2010-07-22,4.27,4.355,4.27,4.32,4511.0
2010-07-23,4.375,4.38,4.32,4.325,18511.0
2010-07-26,4.29,4.345,4.285,4.305,4086.0
2010-07-27,4.3,4.34,4.3,4.34,35300.0
2010-07-28,4.345,4.4,4.345,4.35,245665.0
2010-07-29,4.345,4.39,4.345,4.39,8905.0
2010-07-30,4.375,4.4,4.345,4.4,18344.0
2010-08-03,4.375,4.475,4.355,4.475,7250.0
2010-08-04,4.445,4.5,4.41,4.5,23202.0
2010-08-05,4.555,4.615,4.55,4.575,31341.0
2010-08-06,4.6,4.66,4.6,4.655,106813.0
2010-08-09,4.65,4.825,4.65,4.75,93233.0
2010-08-10,4.68,4.715,4.675,4.705,15048.0
2010-08-11,4.7,4.725,4.65,4.655,18760.0
2010-08-12,4.65,4.76,4.65,4.76,20642.0
2010-08-13,4.79,4.79,4.65,4.72,12292.0
2010-08-16,4.655,4.8,4.655,4.73,9055.0
2010-08-17,4.76,4.845,4.725,4.84,22448.0
2010-08-18,4.775,4.795,4.715,4.755,28572.0
2010-08-19,4.735,4.75,4.725,4.75,25856.0
2010-08-20,4.75,4.82,4.705,4.78,114515.0
2010-08-23,4.84,4.84,4.75,4.79,160486.0
2010-08-24,4.75,4.785,4.725,4.755,101429.0
2010-08-25,4.675,4.72,4.675,4.69,2856.0
2010-08-26,4.705,4.775,4.7,4.75,28100.0
2010-08-27,4.77,4.77,4.77,4.77,24300.0
2010-08-30,4.77,4.78,4.675,4.72,9757.0
2010-08-31,4.655,4.695,4.655,4.695,4551.0
2010-09-01,4.67,4.765,4.67,4.76,11150.0
2010-09-02,4.75,4.75,4.72,4.72,104.0
2010-09-03,4.71,4.745,4.695,4.745,16570.0
2010-09-07,4.77,4.825,4.76,4.765,41888.0
2010-09-08,4.735,4.8,4.7,4.7,18862.0
2010-09-09,4.765,4.77,4.695,4.77,119230.0
2010-09-10,4.77,4.845,4.76,4.785,35641.0
2010-09-13,4.845,5.02,4.795,4.955,24010.0
2010-09-14,4.95,5.0,4.9,4.99,124891.0
2010-09-15,4.95,5.105,4.95,5.075,34132.0
2010-09-16,4.99,5.08,4.99,5.075,64486.0
2010-09-17,5.075,5.075,4.965,5.065,44289.0
2010-09-20,5.12,5.12,5.04,5.08,84995.0
2010-09-21,5.125,5.125,5.075,5.095,13600.0
2010-09-22,5.115,5.16,5.08,5.16,17593.0
2010-09-23,5.16,5.18,5.09,5.115,10345.0
2010-09-24,5.1,5.2,4.855,5.08,25102.0
2010-09-27,5.08,5.11,5.075,5.075,16219.0
2010-09-28,5.165,5.165,4.995,4.995,23950.0
2010-09-29,4.955,5.025,4.82,4.945,69115.0
2010-09-30,4.945,5.08,4.945,5.07,23299.0
2010-10-01,5.065,5.065,5.0,5.045,7721.0
2010-10-04,5.02,5.085,4.97,5.085,52474.0
2010-10-05,5.21,5.255,5.1,5.255,11142.0
2010-10-06,5.205,5.48,5.205,5.46,31249.0
2010-10-07,5.435,5.48,5.36,5.455,12845.0
2010-10-08,5.36,5.375,5.04,5.095,88119.0
2010-10-12,5.075,5.235,4.975,5.15,85246.0
2010-10-13,5.095,5.205,5.095,5.195,107526.0
2010-10-14,5.175,5.31,5.175,5.305,31431.0
2010-10-15,5.275,5.325,5.275,5.295,134797.0
2010-10-18,5.2,5.32,5.2,5.3,58983.0
2010-10-19,5.3,5.3,5.175,5.275,82977.0
2010-10-20,5.275,5.305,5.26,5.305,3651.0
2010-10-21,5.305,5.35,5.305,5.325,7831.0
2010-10-22,5.345,5.345,5.325,5.325,3352.0
2010-10-25,5.32,5.355,5.305,5.35,39040.0
2010-10-26,5.33,5.35,5.325,5.325,16628.0
2010-10-27,5.32,5.33,5.3,5.305,8400.0
2010-10-28,5.36,5.375,5.315,5.375,1335.0
2010-10-29,5.305,5.37,5.305,5.37,5937.0
2010-11-01,5.325,5.4,5.32,5.37,17253.0
2010-11-02,5.37,5.41,5.37,5.41,22508.0
2010-11-03,5.375,5.42,5.37,5.42,153433.0
2010-11-04,5.575,5.75,5.575,5.75,28973.0
2010-11-05,5.755,6.025,5.71,6.025,27944.0
2010-11-08,6.025,6.12,5.985,6.07,42152.0
2010-11-09,6.065,6.305,5.985,5.985,74637.0
2010-11-10,5.915,5.985,5.475,5.595,59844.0
2010-11-11,5.5,5.765,5.5,5.73,45868.0
2010-11-12,5.69,5.775,5.43,5.755,56882.0
2010-11-15,5.72,5.885,5.685,5.83,4993.0
2010-11-16,5.83,5.835,5.63,5.78,16707.0
2010-11-17,5.74,5.77,5.535,5.7,23951.0
2010-11-18,5.685,5.87,5.68,5.835,16224.0
2010-11-19,5.83,5.88,5.755,5.84,286626.0
2010-11-22,5.88,5.885,5.845,5.875,116771.0
2010-11-23,5.885,5.885,5.73,5.795,13587.0
2010-11-24,5.825,5.855,5.72,5.775,68458.0
2010-11-25,5.78,5.79,5.755,5.755,21629.0
2010-11-26,5.825,5.825,5.75,5.76,8400.0
2010-11-29,5.78,5.83,5.75,5.79,14314.0
2010-11-30,5.76,6.105,5.76,6.105,47739.0
2010-12-01,6.05,6.145,5.8,6.025,24781.0
2010-12-02,6.005,6.155,6.005,6.095,11238.0
2010-12-03,6.11,6.14,6.06,6.11,28900.0
2010-12-06,6.085,6.16,6.085,6.155,15355.0
2010-12-07,6.16,6.16,6.1,6.16,79710.0
2010-12-08,6.155,6.16,6.135,6.135,13505.0
2010-12-09,6.155,6.175,5.905,5.905,42130.0
2010-12-10,5.955,6.215,5.955,6.16,79166.0
2010-12-13,6.16,6.47,5.63,6.42,105420.0
2010-12-14,6.425,6.52,6.425,6.475,186190.0
2010-12-15,6.4,6.575,6.365,6.475,137942.0
2010-12-16,6.62,6.81,6.59,6.71,66410.0
2010-12-17,6.675,6.85,6.675,6.805,63345.0
2010-12-20,6.915,6.915,6.73,6.835,33922.0
2010-12-21,6.855,6.91,6.855,6.88,45606.0
2010-12-22,6.88,6.905,6.7,6.88,21123.0
2010-12-23,6.88,6.905,6.625,6.745,31171.0
2010-12-24,6.71,6.725,6.67,6.67,4410.0
2010-12-29,6.625,6.72,6.62,6.695,35416.0
2010-12-30,6.82,6.82,6.625,6.775,19005.0
2010-12-31,6.895,6.92,6.825,6.86,4428.0
2011-01-04,6.765,7.11,6.62,6.85,54626.0
2011-01-05,6.795,6.825,6.645,6.78,185002.0
2011-01-06,6.9,6.9,6.8,6.895,42104.0
2011-01-07,6.85,6.995,6.85,6.94,27008.0
2011-01-10,6.93,6.995,6.93,6.965,110963.0
2011-01-11,6.965,7.34,6.79,7.08,64609.0
2011-01-12,7.03,7.04,6.85,7.005,43380.0
2011-01-13,6.965,7.34,6.965,7.275,38589.0
2011-01-14,7.255,7.84,7.25,7.725,99994.0
2011-01-17,7.74,7.75,7.545,7.65,16420.0
2011-01-18,7.5,8.13,7.5,8.035,221754.0
2011-01-19,8.035,8.035,7.74,7.96,150027.0
2011-01-20,7.855,7.93,7.59,7.75,99651.0
2011-01-21,7.9,7.985,7.37,7.465,143679.0
2011-01-24,7.47,7.555,7.315,7.315,41771.0
2011-01-25,7.24,7.28,7.11,7.185,27037.0
2011-01-26,7.25,7.355,7.105,7.3,47078.0
2011-01-27,7.375,7.455,7.32,7.41,62950.0
2011-01-28,7.44,7.44,7.325,7.38,10849.0
2011-01-31,7.285,7.385,7.18,7.18,20108.0
2011-02-01,7.205,7.435,7.185,7.36,25130.0
2011-02-02,7.38,7.535,7.24,7.535,91381.0
2011-02-03,7.64,7.75,7.54,7.71,56357.0
2011-02-04,7.65,8.02,7.645,7.98,53686.0
2011-02-07,8.005,8.07,7.93,8.005,105065.0
2011-02-08,7.985,8.03,7.985,8.005,33672.0
2011-02-09,8.005,8.005,7.785,7.85,196713.0
2011-02-10,7.8,7.8,7.565,7.575,38557.0
2011-02-11,7.685,7.815,7.46,7.75,21312.0
2011-02-14,7.75,8.12,7.75,8.06,65396.0
2011-02-15,8.06,8.265,8.005,8.22,54914.0
2011-02-16,8.175,8.25,8.155,8.2,19089.0
2011-02-17,8.16,8.465,8.16,8.295,46447.0
2011-02-18,8.17,8.195,7.95,7.99,27098.0
2011-02-22,7.44,7.83,7.44,7.62,59770.0
2011-02-23,7.565,7.665,7.52,7.55,81887.0
2011-02-24,7.51,7.695,7.51,7.695,64176.0
2011-02-25,7.635,7.76,7.625,7.665,104188.0
2011-02-28,7.665,7.92,7.665,7.92,43806.0
2011-03-01,7.795,7.935,7.65,7.71,17529.0
2011-03-02,7.765,7.77,7.615,7.765,228926.0
2011-03-03,7.745,7.785,7.69,7.78,25120.0
2011-03-04,7.815,7.835,7.77,7.835,30408.0
2011-03-07,7.9,7.9,7.56,7.615,14915.0
2011-03-08,7.585,7.585,6.835,7.15,418925.0
2011-03-09,6.525,6.525,6.525,6.525,0.0
2011-03-10,6.355,6.455,6.225,6.415,251876.0
2011-03-11,6.395,6.41,6.21,6.355,206408.0
2011-03-14,6.355,6.355,6.055,6.265,123513.0
2011-03-15,5.98,6.12,5.84,6.11,272576.0
2011-03-16,5.92,6.29,5.92,6.195,109311.0
2011-03-17,6.21,6.255,6.2,6.24,75789.0
2011-03-18,6.275,6.295,6.185,6.215,47059.0
2011-03-21,6.26,6.445,6.225,6.345,38525.0
2011-03-22,6.345,6.44,6.23,6.33,113749.0
2011-03-23,6.33,6.395,6.275,6.36,19412.0
2011-03-24,6.325,6.365,6.325,6.36,12961.0
2011-03-25,6.345,6.44,6.335,6.42,28259.0
2011-03-28,6.355,6.42,6.32,6.32,214570.0
2011-03-29,6.335,6.39,6.335,6.34,39739.0
2011-03-30,6.325,6.41,6.3,6.39,46955.0
2011-03-31,6.34,6.39,6.325,6.325,57635.0
2011-04-01,6.33,6.395,6.255,6.26,174152.0
2011-04-04,6.335,6.335,6.17,6.175,63808.0
2011-04-05,6.16,6.16,6.0,6.13,18276.0
2011-04-06,6.1,6.135,6.06,6.06,82230.0
2011-04-07,6.05,6.075,6.025,6.025,30671.0
2011-04-08,6.015,6.09,6.005,6.08,75642.0
2011-04-11,6.08,6.295,6.08,6.175,258020.0
2011-04-12,6.135,6.26,6.07,6.08,187630.0
2011-04-13,6.1,6.165,6.08,6.145,9016.0
2011-04-14,6.065,6.23,6.065,6.185,22871.0
2011-04-15,6.25,6.29,6.21,6.23,17755.0
2011-04-18,6.24,6.24,6.13,6.18,29943.0
2011-04-19,6.13,6.34,6.13,6.28,20052.0
2011-04-20,6.365,6.365,6.28,6.29,14200.0
2011-04-21,6.26,6.31,6.255,6.28,8850.0
2011-04-25,6.18,6.315,6.18,6.315,12375.0
2011-04-26,6.26,6.65,6.26,6.535,59401.0
2011-04-27,6.57,6.58,6.44,6.5,14685.0
2011-04-28,6.48,6.48,6.41,6.48,4859.0
2011-04-29,6.585,6.585,6.385,6.455,5990.0
2011-05-02,6.45,6.47,6.44,6.45,13521.0
2011-05-03,6.38,6.38,6.26,6.315,13671.0
2011-05-04,6.31,6.37,6.31,6.335,30145.0
2011-05-05,6.265,6.36,6.175,6.205,105240.0
2011-05-06,6.205,6.455,6.205,6.455,13257.0
2011-05-09,6.465,6.465,6.385,6.415,9949.0
2011-05-10,6.43,6.43,6.23,6.255,17729.0
2011-05-11,6.255,6.375,6.235,6.245,152695.0
2011-05-12,6.245,6.245,6.13,6.16,10323.0
2011-05-13,6.155,6.17,6.11,6.13,5679.0
2011-05-16,6.12,6.12,6.075,6.12,2017.0
2011-05-17,6.05,6.155,6.02,6.125,26813.0
2011-05-18,6.125,6.255,6.125,6.255,30015.0
2011-05-19,6.115,6.205,6.11,6.205,7370.0
2011-05-20,6.21,6.37,6.205,6.37,17377.0
2011-05-24,6.41,6.41,6.225,6.225,8405.0
2011-05-25,6.225,6.4,6.225,6.395,14106.0
2011-05-26,6.39,6.4,6.32,6.35,30377.0
2011-05-27,6.31,6.375,6.31,6.375,27492.0
2011-05-30,6.355,6.4,6.3,6.3,18541.0
2011-05-31,6.4,6.4,6.355,6.385,59386.0
2011-06-01,6.4,6.43,6.345,6.38,27046.0
2011-06-02,6.33,6.385,6.145,6.275,43626.0
2011-06-03,6.275,6.3,6.265,6.3,8615.0
2011-06-06,6.38,6.38,6.23,6.335,4923.0
2011-06-07,6.37,6.37,6.315,6.315,19925.0
2011-06-08,6.32,6.4,6.32,6.38,45415.0
2011-06-09,6.395,6.405,6.35,6.37,30469.0
2011-06-10,6.38,6.44,6.36,6.44,9011.0
2011-06-13,6.355,6.435,6.355,6.375,52692.0
2011-06-14,6.38,6.38,6.275,6.325,30166.0
2011-06-15,6.32,6.32,6.23,6.23,30316.0
2011-06-16,6.22,6.285,6.12,6.205,39779.0
2011-06-17,6.135,6.25,6.125,6.155,10588.0
2011-06-20,6.035,6.13,5.885,6.03,45993.0
2011-06-21,5.94,6.125,5.895,6.02,29967.0
2011-06-22,6.07,6.07,5.89,5.925,14743.0
2011-06-23,5.9,5.9,5.755,5.76,6978.0
2011-06-24,5.765,5.885,5.535,5.65,43211.0
2011-06-27,5.65,5.755,5.65,5.755,24856.0
2011-06-28,5.77,5.77,5.72,5.765,19260.0
2011-06-29,5.61,5.805,5.61,5.755,32672.0
2011-06-30,5.765,5.77,5.7,5.77,3306.0
2011-07-04,5.75,5.815,5.75,5.815,2653.0
2011-07-05,5.75,5.775,5.745,5.775,10559.0
2011-07-06,5.725,5.73,5.565,5.73,37772.0
2011-07-07,5.775,5.885,5.77,5.825,53776.0
2011-07-08,5.825,5.87,5.775,5.775,74925.0
2011-07-11,5.775,5.775,5.72,5.72,31855.0
2011-07-12,5.715,5.73,5.645,5.67,8679.0
2011-07-13,5.665,5.775,5.665,5.695,27905.0
2011-07-14,5.715,5.715,5.57,5.57,5055.0
2011-07-15,5.605,5.605,5.54,5.54,44737.0
2011-07-18,5.465,5.56,5.445,5.445,65918.0
2011-07-19,5.44,5.505,5.44,5.485,47550.0
2011-07-20,5.56,5.565,5.465,5.515,34185.0
2011-07-21,5.505,5.61,5.47,5.565,39969.0
2011-07-22,5.615,5.875,5.56,5.855,78685.0
2011-07-25,5.86,5.86,5.75,5.75,19355.0
2011-07-26,5.72,5.79,5.72,5.78,39106.0
2011-07-27,5.795,5.87,5.77,5.78,26024.0
2011-07-28,5.77,5.795,5.665,5.665,25423.0
2011-07-29,5.585,5.665,5.345,5.475,26359.0
2011-08-02,5.48,5.53,5.065,5.27,156099.0
2011-08-03,5.225,5.29,5.085,5.195,45714.0
2011-08-04,5.22,5.415,5.165,5.27,158126.0
2011-08-05,5.27,5.875,5.215,5.435,39797.0
2011-08-08,5.345,5.425,5.13,5.24,33222.0
2011-08-09,5.275,5.29,5.245,5.27,77244.0
2011-08-10,5.26,5.27,5.165,5.19,94701.0
2011-08-11,5.165,5.22,5.075,5.095,28714.0
2011-08-12,5.18,5.21,4.95,5.205,48689.0
2011-08-15,5.17,5.53,5.17,5.285,467068.0
2011-08-16,5.18,5.27,5.18,5.27,5065.0
2011-08-17,5.325,5.405,5.325,5.375,31638.0
2011-08-18,5.29,5.29,5.11,5.17,26195.0
2011-08-19,5.185,5.225,4.98,5.225,18718.0
2011-08-22,5.235,5.235,5.02,5.07,18021.0
2011-08-23,5.125,5.145,5.025,5.11,5456.0
2011-08-24,5.07,5.135,5.045,5.09,18815.0
2011-08-25,5.11,5.11,5.085,5.1,13096.0
2011-08-26,5.095,5.095,5.04,5.075,7025.0
2011-08-29,5.15,5.31,5.135,5.27,6364.0
2011-08-30,5.37,5.495,5.31,5.47,9198.0
2011-08-31,5.465,5.47,5.385,5.385,1673.0
2011-09-01,5.3,5.345,5.29,5.29,20742.0
2011-09-02,5.295,5.3,5.215,5.245,11455.0
2011-09-06,5.225,5.295,5.045,5.105,8652.0
2011-09-07,5.105,5.29,5.105,5.175,6072.0
2011-09-08,5.135,5.175,5.105,5.125,15141.0
2011-09-09,5.125,5.155,5.105,5.12,8313.0
2011-09-12,5.12,5.165,5.025,5.04,51632.0
2011-09-13,5.04,5.1,5.02,5.02,23384.0
2011-09-14,5.02,5.045,4.975,4.975,60479.0
2011-09-15,5.265,5.295,5.21,5.265,10216.0
2011-09-16,5.3,5.395,4.95,5.0,33581.0
2011-09-19,5.01,5.15,4.8,4.9,22487.0
2011-09-20,4.925,4.985,4.89,4.92,18881.0
2011-09-21,4.9,4.955,4.86,4.86,15658.0
2011-09-22,4.795,4.925,4.385,4.89,50965.0
2011-09-23,4.865,5.04,4.65,4.715,18751.0
2011-09-26,4.76,4.76,4.715,4.735,42550.0
2011-09-27,4.9,4.995,4.9,4.925,3536.0
2011-09-28,5.03,5.095,4.995,5.05,9501.0
2011-09-29,5.015,5.05,4.915,4.985,34369.0
2011-09-30,4.93,5.0,4.905,5.0,12038.0
2011-10-03,4.99,5.1,4.78,4.89,64926.0
2011-10-04,4.785,4.785,4.74,4.78,17115.0
2011-10-05,4.73,4.78,4.645,4.725,52079.0
2011-10-06,4.83,4.83,4.715,4.775,31630.0
2011-10-07,4.755,4.76,4.7,4.7,6994.0
2011-10-11,4.72,4.78,4.695,4.7,29440.0
2011-10-12,4.73,4.855,4.73,4.845,191521.0
2011-10-13,4.775,4.78,4.755,4.78,3908.0
2011-10-14,4.83,4.845,4.77,4.84,9946.0
2011-10-17,4.81,4.81,4.685,4.685,6877.0
2011-10-18,4.705,4.81,4.705,4.81,327867.0
2011-10-19,4.81,4.915,4.81,4.865,13591.0
2011-10-20,4.885,4.885,4.6,4.78,15672.0
2011-10-21,4.83,4.885,4.83,4.885,4720.0
2011-10-24,4.845,5.1,4.81,5.075,54662.0
2011-10-25,5.1,5.135,4.86,5.065,24065.0
2011-10-26,5.06,5.135,4.835,4.89,9730.0
2011-10-27,4.97,5.15,4.97,5.15,41659.0
2011-10-28,5.205,5.205,5.11,5.155,5551.0
2011-10-31,5.205,5.495,5.205,5.47,85831.0
2011-11-01,5.415,5.645,5.28,5.585,19646.0
2011-11-02,5.575,5.98,5.575,5.98,176783.0
2011-11-03,5.98,6.19,5.875,6.13,391523.0
2011-11-04,6.135,6.165,6.005,6.165,15268.0
2011-11-07,6.195,6.2,6.03,6.085,70015.0
2011-11-08,6.1,6.1,5.74,5.97,26916.0
2011-11-09,5.96,5.96,5.71,5.71,16319.0
2011-11-10,5.745,5.745,5.71,5.74,42905.0
2011-11-11,5.845,5.92,5.765,5.87,58384.0
2011-11-14,5.785,5.835,5.72,5.805,4879.0
2011-11-15,5.865,5.865,5.72,5.815,3125.0
2011-11-16,5.79,5.805,5.71,5.71,38409.0
2011-11-17,5.71,5.735,5.615,5.64,27283.0
2011-11-18,5.66,5.71,5.63,5.63,21937.0
2011-11-21,5.63,5.65,5.37,5.38,112876.0
2011-11-22,5.34,5.345,5.295,5.325,44763.0
2011-11-23,5.33,5.365,5.2,5.285,20956.0
2011-11-24,5.285,5.285,5.205,5.245,30900.0
2011-11-25,5.205,5.255,5.2,5.23,85137.0
2011-11-28,5.3,5.45,5.29,5.43,32008.0
2011-11-29,5.41,5.575,5.41,5.54,26951.0
2011-11-30,5.575,5.77,5.54,5.695,51212.0
2011-12-01,5.65,5.79,5.545,5.79,30085.0
2011-12-02,5.78,5.785,5.68,5.75,1353.0
2011-12-05,5.78,5.81,5.71,5.76,24699.0
2011-12-06,5.76,5.895,5.73,5.82,27971.0
2011-12-07,5.765,5.925,5.725,5.925,33426.0
2011-12-08,5.885,5.885,5.83,5.84,27085.0
2011-12-09,5.805,5.92,5.76,5.895,100986.0
2011-12-12,5.895,5.965,5.855,5.965,35105.0
2011-12-13,5.89,5.9,5.84,5.84,39200.0
2011-12-14,5.81,5.81,5.37,5.37,6957.0
2011-12-15,5.43,5.485,5.36,5.455,53842.0
2011-12-16,5.46,5.58,5.365,5.435,39838.0
2011-12-19,5.41,5.445,5.36,5.405,44491.0
2011-12-20,5.385,5.49,5.385,5.49,83091.0
2011-12-21,5.49,5.56,5.485,5.56,8407.0
2011-12-22,5.535,5.615,5.535,5.575,4447.0
2011-12-23,5.615,5.785,5.585,5.71,13028.0
2011-12-28,5.64,5.7,5.605,5.645,7713.0
2011-12-29,5.645,5.78,5.645,5.715,4499.0
2011-12-30,5.705,5.74,5.645,5.74,2914.0
2012-01-03,5.77,5.775,5.71,5.74,3896.0
2012-01-04,5.7,5.765,5.655,5.765,12254.0
2012-01-05,5.68,5.835,5.675,5.835,5845.0
2012-01-06,5.755,5.805,5.675,5.775,12853.0
2012-01-09,5.76,5.82,5.76,5.81,56066.0
2012-01-10,5.82,5.905,5.82,5.865,13089.0
2012-01-11,5.85,5.89,5.815,5.865,7890.0
2012-01-12,5.84,5.855,5.81,5.835,180370.0
2012-01-13,5.895,5.9,5.815,5.885,39910.0
2012-01-16,5.885,5.885,5.595,5.595,29381.0
2012-01-17,5.595,5.83,5.41,5.74,49353.0
2012-01-18,5.775,5.91,5.645,5.885,14144.0
2012-01-19,5.89,5.89,5.565,5.645,12653.0
2012-01-20,5.64,5.645,5.44,5.515,38045.0
2012-01-23,5.485,5.515,5.46,5.46,70337.0
2012-01-24,5.485,5.645,5.44,5.46,65897.0
2012-01-25,5.415,5.445,5.385,5.43,22246.0
2012-01-26,5.44,5.44,5.375,5.375,20283.0
2012-01-27,5.36,5.395,5.2,5.285,33413.0
2012-01-30,5.27,5.285,5.185,5.24,52955.0
2012-01-31,5.265,5.385,5.215,5.36,27321.0
2012-02-01,5.355,5.45,5.355,5.445,142972.0
2012-02-02,5.49,5.51,5.4,5.47,89245.0
2012-02-03,5.45,5.525,5.4,5.505,61048.0
2012-02-06,5.465,5.515,5.455,5.49,2691.0
2012-02-07,5.475,5.505,5.405,5.425,168673.0
2012-02-08,5.425,5.53,5.42,5.515,6908.0
2012-02-09,5.505,5.505,5.43,5.47,3922.0
2012-02-10,5.455,5.46,5.4,5.4,22770.0
2012-02-13,5.42,5.42,5.375,5.375,75103.0
2012-02-14,5.45,5.455,5.385,5.42,4377.0
2012-02-15,5.43,5.43,5.335,5.39,5475.0
2012-02-16,5.37,5.37,5.29,5.305,40401.0
2012-02-17,5.305,5.305,5.25,5.295,30554.0
2012-02-21,5.29,5.49,5.255,5.43,56004.0
2012-02-22,5.44,5.505,5.415,5.425,452887.0
2012-02-23,5.425,5.425,5.395,5.395,492499.0
2012-02-24,5.41,5.45,5.36,5.415,5378.0
2012-02-27,5.415,5.415,5.33,5.365,16108.0
2012-02-28,5.34,5.42,5.34,5.39,12968.0
2012-02-29,5.865,6.245,5.84,6.2,794350.0
2012-03-01,6.215,6.345,6.215,6.3,128838.0
2012-03-02,6.3,6.34,6.03,6.1,167767.0
2012-03-05,6.1,6.21,6.025,6.09,17264.0
2012-03-06,5.995,5.995,5.89,5.995,40613.0
2012-03-07,5.975,6.155,5.975,6.13,65650.0
2012-03-08,6.12,6.23,6.1,6.175,10966.0
2012-03-09,6.18,6.21,6.155,6.175,28218.0
2012-03-12,6.225,6.225,6.125,6.175,61373.0
2012-03-13,6.18,6.195,6.115,6.115,15256.0
2012-03-14,6.155,6.155,5.72,5.81,94104.0
2012-03-15,5.855,5.905,5.835,5.855,48032.0
2012-03-16,5.895,5.91,5.855,5.865,26690.0
2012-03-19,5.93,6.02,5.89,5.895,52583.0
2012-03-20,5.93,5.935,5.84,5.84,9159.0
2012-03-21,5.885,5.965,5.86,5.875,75610.0
2012-03-22,5.855,5.855,5.54,5.58,109734.0
2012-03-23,5.59,5.74,5.59,5.695,17708.0
2012-03-26,5.695,5.72,5.67,5.695,28075.0
2012-03-27,5.72,5.72,5.655,5.66,96104.0
2012-03-28,5.65,5.675,5.52,5.525,44370.0
2012-03-29,5.585,5.61,5.54,5.565,72505.0
2012-03-30,5.57,5.615,5.55,5.555,60152.0
2012-04-02,5.54,5.66,5.54,5.615,58604.0
2012-04-03,5.615,5.66,5.51,5.51,66637.0
2012-04-04,5.455,5.485,5.37,5.39,42009.0
2012-04-05,5.415,5.54,5.315,5.43,33338.0
2012-04-09,5.575,5.575,5.455,5.475,43108.0
2012-04-10,5.435,5.485,5.255,5.31,51242.0
2012-04-11,5.31,5.37,5.275,5.275,105675.0
2012-04-12,5.325,5.33,5.29,5.315,73349.0
2012-04-13,5.34,5.36,5.285,5.285,68021.0
2012-04-16,5.295,5.295,5.215,5.235,46270.0
2012-04-17,5.22,5.265,5.22,5.235,23960.0
2012-04-18,5.235,5.235,4.91,4.94,297648.0
2012-04-19,4.965,5.04,4.925,5.04,110670.0
2012-04-20,5.07,5.12,5.02,5.04,67412.0
2012-04-23,4.98,5.025,4.915,4.945,41660.0
2012-04-24,4.965,5.01,4.94,4.985,19377.0
2012-04-25,4.985,5.255,4.96,5.255,105993.0
2012-04-26,5.285,5.285,5.22,5.265,28154.0
2012-04-27,5.265,5.265,5.165,5.185,8426.0
2012-04-30,5.205,5.265,5.17,5.25,14983.0
2012-05-01,5.27,5.36,5.27,5.335,22322.0
2012-05-02,5.35,5.35,5.295,5.335,13258.0
2012-05-03,5.35,5.385,5.22,5.34,45042.0
2012-05-04,5.325,5.34,5.245,5.305,41543.0
2012-05-07,5.285,5.34,5.24,5.245,34225.0
2012-05-08,5.245,5.265,5.21,5.245,55614.0
2012-05-09,5.215,5.215,5.18,5.21,37202.0
2012-05-10,5.21,5.22,5.205,5.205,52605.0
2012-05-11,5.205,5.205,5.05,5.15,11892.0
2012-05-14,5.065,5.07,4.995,5.055,9897.0
2012-05-15,5.025,5.04,4.965,4.965,45564.0
2012-05-16,5.045,5.1,4.99,5.025,4288.0
2012-05-17,5.05,5.075,5.02,5.05,29278.0
2012-05-18,5.05,5.075,5.015,5.02,20616.0
2012-05-22,5.03,5.075,4.995,4.995,14546.0
2012-05-23,4.995,5.005,4.85,4.94,36165.0
2012-05-24,4.96,4.96,4.83,4.83,36069.0
2012-05-25,4.85,5.055,4.85,5.04,39747.0
2012-05-28,5.035,5.035,5.0,5.02,1950.0
2012-05-29,5.07,5.07,5.0,5.055,27760.0
2012-05-30,5.025,5.025,4.91,4.935,15410.0
2012-05-31,4.89,4.89,4.685,4.685,34098.0
2012-06-01,4.695,4.695,4.585,4.615,27759.0
2012-06-04,4.62,4.735,4.62,4.695,32992.0
2012-06-05,4.675,4.96,4.675,4.87,13158.0
2012-06-06,4.945,5.045,4.945,5.005,22985.0
2012-06-07,5.055,5.055,5.005,5.025,75683.0
2012-06-08,5.0,5.045,5.0,5.045,13751.0
2012-06-11,5.055,5.055,4.835,4.835,39093.0
2012-06-12,4.845,4.94,4.835,4.9,8637.0
2012-06-13,4.95,4.955,4.835,4.835,15578.0
2012-06-14,4.92,4.95,4.86,4.86,893.0
2012-06-15,4.89,4.905,4.735,4.815,6377.0
2012-06-18,4.84,4.89,4.775,4.84,7972.0
2012-06-19,4.795,4.795,4.725,4.75,14826.0
2012-06-20,4.785,4.785,4.67,4.74,114479.0
2012-06-21,4.68,4.68,4.585,4.6,5564.0
2012-06-22,4.59,4.64,4.59,4.64,206.0
2012-06-25,4.6,4.6,4.49,4.51,13164.0
2012-06-26,4.5,4.515,4.49,4.495,7755.0
2012-06-27,4.525,4.525,4.38,4.38,37171.0
2012-06-28,4.415,4.425,4.335,4.37,36221.0
2012-06-29,4.385,4.45,4.34,4.45,11689.0
2012-07-03,4.45,4.565,4.45,4.5,25182.0
2012-07-04,4.46,4.51,4.35,4.45,7250.0
2012-07-05,4.45,4.5,4.34,4.445,71207.0
2012-07-06,4.46,4.49,4.4,4.49,8419.0
2012-07-09,4.51,4.51,4.465,4.5,6340.0
2012-07-10,4.45,4.45,4.36,4.39,11957.0
2012-07-11,4.37,4.385,4.32,4.34,13599.0
2012-07-12,4.395,4.395,4.315,4.34,228715.0
2012-07-13,4.375,4.425,4.325,4.425,21964.0
2012-07-16,4.485,4.485,4.38,4.45,8228.0
2012-07-17,4.415,4.45,4.385,4.45,3459.0
2012-07-18,4.45,4.45,4.39,4.45,20705.0
2012-07-19,4.45,4.485,4.435,4.45,43231.0
2012-07-20,4.48,4.52,4.415,4.45,14836.0
2012-07-23,4.44,4.475,4.4,4.4,9217.0
2012-07-24,4.45,4.48,4.425,4.45,24910.0
2012-07-25,4.45,4.475,4.425,4.45,23936.0
2012-07-26,4.48,4.605,4.45,4.515,33844.0
2012-07-27,4.615,4.74,4.57,4.74,8427.0
2012-07-30,4.625,4.74,4.62,4.68,7631.0
2012-07-31,4.685,4.685,4.595,4.625,50800.0
2012-08-01,4.625,4.68,4.625,4.635,55188.0
2012-08-02,4.62,4.62,4.43,4.485,59338.0
2012-08-03,4.495,4.54,4.44,4.48,21811.0
2012-08-07,4.48,4.485,4.435,4.485,87848.0
2012-08-08,4.485,4.515,4.395,4.435,15317.0
2012-08-09,4.47,4.47,4.43,4.455,43677.0
2012-08-10,4.435,4.47,4.38,4.425,13096.0
2012-08-13,4.44,4.49,4.395,4.445,32730.0
2012-08-14,4.455,4.455,4.43,4.43,28314.0
2012-08-15,4.435,4.485,4.42,4.42,7737.0
2012-08-16,4.435,4.49,4.375,4.48,14359.0
2012-08-17,4.525,4.665,4.485,4.655,12935.0
2012-08-20,4.665,4.74,4.56,4.59,31487.0
2012-08-21,4.65,4.71,4.57,4.595,19043.0
2012-08-22,4.62,4.63,4.595,4.605,19948.0
2012-08-23,4.62,4.66,4.58,4.63,2158.0
2012-08-24,4.655,4.655,4.65,4.655,6570.0
2012-08-27,4.655,4.655,4.575,4.61,12390.0
2012-08-28,4.635,4.635,4.61,4.63,688.0
2012-08-29,4.625,4.625,4.545,4.575,3327.0
2012-08-30,4.595,4.605,4.41,4.48,15273.0
2012-08-31,4.5,4.52,4.5,4.5,182303.0
2012-09-04,4.46,4.52,4.46,4.505,2263.0
2012-09-05,4.49,4.52,4.46,4.52,8272.0
2012-09-06,4.595,4.595,4.495,4.495,5172.0
2012-09-07,4.505,4.625,4.495,4.525,6246.0
2012-09-10,4.585,4.625,4.515,4.545,10051.0
2012-09-11,4.575,4.67,4.515,4.53,11112.0
2012-09-12,4.525,4.545,4.485,4.49,55257.0
2012-09-13,4.495,4.495,4.475,4.48,69742.0
2012-09-14,4.63,4.735,4.48,4.675,190504.0
2012-09-17,4.69,4.74,4.63,4.705,83768.0
2012-09-18,4.71,4.825,4.635,4.795,38247.0
2012-09-19,4.8,5.0,4.72,4.93,207457.0
2012-09-20,4.915,5.12,4.9,5.07,97167.0
2012-09-21,5.115,5.205,5.095,5.135,58062.0
2012-09-24,5.14,5.15,5.085,5.105,43326.0
2012-09-25,5.11,5.14,5.07,5.07,18795.0
2012-09-26,5.07,5.115,5.005,5.085,44395.0
2012-09-27,5.105,5.175,5.065,5.13,30235.0
2012-09-28,5.13,5.225,5.02,5.185,13752.0
2012-10-01,5.175,5.175,5.03,5.115,17340.0
2012-10-02,5.115,5.115,5.0,5.07,25906.0
2012-10-03,5.07,5.07,4.95,4.975,23926.0
2012-10-04,5.01,5.14,5.005,5.14,9321.0
2012-10-05,5.14,5.14,4.895,4.92,40393.0
2012-10-09,4.815,4.845,4.66,4.71,101317.0
2012-10-10,4.69,4.755,4.68,4.73,47403.0
2012-10-11,4.75,4.835,4.75,4.835,16113.0
2012-10-12,4.81,4.825,4.76,4.785,8613.0
2012-10-15,4.735,4.84,4.735,4.84,22251.0
2012-10-16,4.86,4.97,4.85,4.855,18179.0
2012-10-17,4.86,4.89,4.76,4.775,17092.0
2012-10-18,4.805,4.895,4.805,4.875,26658.0
2012-10-19,4.92,4.92,4.755,4.775,31036.0
2012-10-22,4.795,4.795,4.76,4.775,26635.0
2012-10-23,4.75,4.785,4.735,4.75,22829.0
2012-10-24,4.765,4.825,4.75,4.815,9725.0
2012-10-25,4.835,4.925,4.805,4.81,140426.0
2012-10-26,4.84,4.88,4.815,4.825,89387.0
2012-10-29,4.865,4.875,4.78,4.78,15605.0
2012-10-30,4.78,4.835,4.76,4.78,4112.0
2012-10-31,4.77,4.88,4.77,4.865,5936.0
2012-11-01,4.835,5.195,4.835,5.16,100159.0
2012-11-02,5.25,5.315,5.155,5.155,66534.0
2012-11-05,5.135,5.29,5.135,5.18,30720.0
2012-11-06,5.24,5.43,5.21,5.385,59234.0
2012-11-07,5.45,5.495,5.22,5.345,41054.0
2012-11-08,5.39,5.39,5.22,5.22,113738.0
2012-11-09,5.19,5.295,5.19,5.26,18997.0
2012-11-12,5.36,5.39,5.25,5.385,54950.0
2012-11-13,5.33,5.33,5.135,5.155,50363.0
2012-11-14,5.18,5.32,5.155,5.22,121756.0
2012-11-15,5.195,5.25,5.06,5.075,51248.0
2012-11-16,5.01,5.165,5.01,5.155,35374.0
2012-11-19,5.255,5.345,5.19,5.28,117068.0
2012-11-20,5.285,5.295,5.24,5.25,9596.0
2012-11-21,5.24,5.295,5.24,5.275,68277.0
2012-11-22,5.29,5.32,5.27,5.3,6027.0
2012-11-23,5.285,5.375,5.28,5.375,10326.0
2012-11-26,5.44,5.505,5.395,5.505,54242.0
2012-11-27,5.52,5.61,5.455,5.505,70220.0
2012-11-28,5.55,5.55,5.445,5.445,17229.0
2012-11-29,5.47,5.51,5.38,5.475,34149.0
2012-11-30,5.525,5.525,5.475,5.49,9232.0
2012-12-03,5.455,5.56,5.435,5.465,14178.0
2012-12-04,5.45,5.53,5.42,5.49,2566.0
2012-12-05,5.545,5.545,5.445,5.49,27045.0
2012-12-06,5.515,5.515,5.445,5.445,32635.0
2012-12-07,5.41,5.505,5.41,5.45,8110.0
2012-12-10,5.535,5.535,5.445,5.45,23075.0
2012-12-11,5.525,5.525,5.36,5.475,57300.0
2012-12-12,5.44,5.495,5.415,5.445,30585.0
2012-12-13,5.415,5.435,5.315,5.36,11502.0
2012-12-14,5.33,5.38,5.33,5.36,5449.0
2012-12-17,5.38,5.465,5.325,5.455,23386.0
2012-12-18,5.42,5.45,5.365,5.395,56525.0
2012-12-19,5.375,5.44,5.375,5.44,6438.0
2012-12-20,5.415,5.505,5.245,5.285,61035.0
2012-12-21,5.295,5.295,5.24,5.26,15585.0
2012-12-24,5.26,5.3,5.25,5.25,11971.0
2012-12-27,5.225,5.3,5.225,5.295,2357.0
2012-12-28,5.295,5.295,5.255,5.26,18418.0
2012-12-31,5.26,5.32,5.15,5.32,9058.0
2013-01-02,5.33,5.375,5.325,5.325,11580.0
2013-01-03,5.305,5.375,5.265,5.33,4933.0
2013-01-04,5.28,5.4,5.265,5.385,3684.0
2013-01-07,5.365,5.41,5.22,5.225,16754.0
2013-01-08,5.3,5.315,5.245,5.265,12817.0
2013-01-09,5.26,5.395,5.26,5.325,100945.0
2013-01-10,5.315,5.365,5.28,5.35,61883.0
2013-01-11,5.365,5.365,5.335,5.335,36164.0
2013-01-14,5.335,5.36,5.28,5.28,22156.0
2013-01-15,5.28,5.305,5.28,5.28,4550.0
2013-01-16,5.28,5.36,5.28,5.305,46051.0
2013-01-17,5.32,5.4,5.32,5.34,132819.0
2013-01-18,5.375,5.48,5.375,5.465,286306.0
2013-01-21,5.47,5.51,5.39,5.395,26969.0
2013-01-22,5.4,5.51,5.4,5.47,20421.0
2013-01-23,5.47,5.47,5.405,5.405,52598.0
2013-01-24,5.42,5.445,5.395,5.43,10511.0
2013-01-25,5.43,5.48,5.425,5.45,26564.0
2013-01-28,5.505,5.545,5.485,5.54,54404.0
2013-01-29,5.575,5.59,5.53,5.59,84289.0
2013-01-30,5.575,5.605,5.53,5.535,39543.0
2013-01-31,5.535,5.535,5.515,5.53,66703.0
2013-02-01,5.535,5.535,5.495,5.515,6949.0
2013-02-04,5.47,5.485,5.435,5.46,16950.0
2013-02-05,5.445,5.5,5.44,5.5,20830.0
2013-02-06,5.52,5.54,5.495,5.51,36347.0
2013-02-07,5.52,5.53,5.41,5.45,28766.0
2013-02-08,5.43,5.44,5.4,5.4,36454.0
2013-02-11,5.4,5.4,5.375,5.375,11963.0
2013-02-12,5.375,5.41,5.345,5.405,21589.0
2013-02-13,5.46,5.46,5.355,5.395,16537.0
2013-02-14,5.395,5.435,5.365,5.425,14909.0
2013-02-15,5.43,5.43,5.375,5.4,66040.0
2013-02-19,5.43,5.43,5.36,5.37,87529.0
2013-02-20,5.36,5.38,5.32,5.335,17432.0
2013-02-21,5.31,5.33,5.245,5.325,272317.0
2013-02-22,5.345,5.365,5.325,5.355,29807.0
2013-02-25,5.4,5.415,5.265,5.355,37000.0
2013-02-26,5.305,5.305,4.995,5.175,46592.0
2013-02-27,5.195,5.195,5.025,5.135,26172.0
2013-02-28,5.18,5.39,5.175,5.37,33182.0
2013-03-01,5.34,5.365,5.225,5.3,8483.0
2013-03-04,5.225,5.33,5.225,5.275,59874.0
2013-03-05,5.315,5.345,5.29,5.325,28160.0
2013-03-06,5.315,5.34,5.3,5.335,29527.0
2013-03-07,5.325,5.38,5.29,5.36,52209.0
2013-03-08,5.325,5.34,5.31,5.335,17013.0
2013-03-11,5.335,5.375,5.24,5.345,9306.0
2013-03-12,5.37,5.37,5.325,5.355,9028.0
2013-03-13,5.36,5.36,5.335,5.345,17559.0
2013-03-14,5.34,5.355,5.265,5.31,56016.0
2013-03-15,5.29,5.395,5.28,5.375,45512.0
2013-03-18,5.375,5.39,5.345,5.38,15796.0
2013-03-19,5.38,5.465,5.375,5.465,19467.0
2013-03-20,5.425,5.495,5.425,5.465,9736.0
2013-03-21,5.435,5.495,5.395,5.46,114522.0
2013-03-22,5.465,5.515,5.465,5.515,20755.0
2013-03-25,5.515,5.515,5.435,5.465,17652.0
2013-03-26,5.44,5.515,5.44,5.5,28605.0
2013-03-27,5.53,5.565,5.505,5.555,153026.0
2013-03-28,5.555,5.6,5.505,5.525,9296.0
2013-04-01,5.5,5.64,5.5,5.595,30882.0
2013-04-02,5.575,5.675,5.575,5.67,12387.0
2013-04-03,5.675,5.675,5.49,5.62,14576.0
2013-04-04,5.62,5.62,5.475,5.555,12468.0
2013-04-05,5.495,5.555,5.495,5.555,1161.0
2013-04-08,5.53,5.54,5.53,5.54,16630.0
2013-04-09,5.54,5.65,5.53,5.65,14877.0
2013-04-10,5.63,5.7,5.575,5.62,25673.0
2013-04-11,5.62,5.69,5.62,5.655,33944.0
2013-04-12,5.655,5.675,5.595,5.66,19507.0
2013-04-15,5.62,5.635,5.495,5.495,105799.0
2013-04-16,5.505,5.565,5.495,5.545,7191.0
2013-04-17,5.505,5.555,5.45,5.535,24909.0
2013-04-18,5.5,5.525,5.495,5.5,14765.0
2013-04-19,5.53,5.58,5.37,5.515,9353.0
2013-04-22,5.5,5.56,5.47,5.56,16596.0
2013-04-23,5.5,5.56,5.365,5.415,10259.0
2013-04-24,5.415,5.57,5.38,5.535,10188.0
2013-04-25,5.525,5.605,5.485,5.565,29976.0
2013-04-26,5.505,5.665,5.505,5.61,172539.0
2013-04-29,5.655,5.685,5.475,5.61,12833.0
2013-04-30,5.595,5.655,5.57,5.63,8111.0
2013-05-01,5.62,5.625,5.565,5.605,15853.0
2013-05-02,5.685,6.1,5.655,6.0,324245.0
2013-05-03,6.04,6.1,5.945,5.95,88217.0
2013-05-06,6.0,6.1,5.95,6.1,34532.0
2013-05-07,6.1,6.1,5.985,6.075,29804.0
2013-05-08,6.095,6.16,6.07,6.155,17287.0
2013-05-09,6.105,6.205,6.105,6.13,20262.0
2013-05-10,6.18,6.215,6.065,6.085,32130.0
2013-05-13,6.09,6.12,6.035,6.07,29883.0
2013-05-14,6.095,6.13,6.07,6.13,18238.0
2013-05-15,6.225,6.4,6.13,6.325,227859.0
2013-05-16,6.43,6.44,6.37,6.4,46090.0
2013-05-17,6.405,6.43,6.345,6.43,33664.0
2013-05-21,6.42,6.42,6.255,6.295,64569.0
2013-05-22,6.26,6.37,6.25,6.25,76931.0
2013-05-23,6.22,6.285,6.04,6.25,58463.0
2013-05-24,6.375,6.375,6.25,6.31,8368.0
2013-05-27,6.34,6.4,6.315,6.4,16683.0
2013-05-28,6.415,6.44,6.34,6.37,40880.0
2013-05-29,6.4,6.405,6.215,6.3,133240.0
2013-05-30,6.32,6.325,6.095,6.205,69216.0
2013-05-31,6.205,6.235,6.195,6.195,17936.0
2013-06-03,6.25,6.25,6.07,6.2,76211.0
2013-06-04,6.095,6.24,6.08,6.105,37686.0
2013-06-05,5.955,6.175,5.885,5.95,135684.0
2013-06-06,5.925,6.07,5.925,5.98,65589.0
2013-06-07,5.995,6.07,5.925,5.925,60459.0
2013-06-10,5.965,6.145,5.935,6.135,24702.0
2013-06-11,6.205,6.265,6.135,6.2,33463.0
2013-06-12,6.165,6.2,6.075,6.125,44041.0
2013-06-13,6.08,6.115,5.96,6.1,67989.0
2013-06-14,6.125,6.285,6.08,6.22,127971.0
2013-06-17,6.23,6.3,6.225,6.265,101449.0
2013-06-18,6.255,6.285,6.215,6.265,71355.0
2013-06-19,6.24,6.285,6.08,6.195,17594.0
2013-06-20,6.135,6.28,6.135,6.265,22462.0
2013-06-21,6.285,6.285,6.225,6.255,20394.0
2013-06-24,6.205,6.285,6.13,6.28,33061.0
2013-06-25,6.28,6.285,6.135,6.285,36673.0
2013-06-26,6.24,6.35,6.24,6.345,57812.0
2013-06-27,6.345,6.38,6.21,6.315,54774.0
2013-06-28,6.27,6.43,6.265,6.415,35704.0
2013-07-02,6.44,6.55,6.41,6.485,62927.0
2013-07-03,6.52,6.55,6.47,6.485,27584.0
2013-07-04,6.52,6.52,6.41,6.44,8350.0
2013-07-05,6.465,6.545,6.445,6.545,9447.0
2013-07-08,6.525,6.65,6.52,6.62,34277.0
2013-07-09,6.62,6.72,6.59,6.68,30624.0
2013-07-10,6.74,6.92,6.74,6.88,74697.0
2013-07-11,6.88,6.9,6.77,6.85,34352.0
2013-07-12,6.83,6.91,6.785,6.905,49250.0
2013-07-15,6.92,6.92,6.8,6.91,24237.0
2013-07-16,6.905,6.905,6.77,6.86,27122.0
2013-07-17,6.885,6.885,6.78,6.86,7446.0
2013-07-18,6.86,6.86,6.74,6.8,37098.0
2013-07-19,6.78,6.92,6.735,6.86,24813.0
2013-07-22,6.91,7.065,6.81,6.96,36543.0
2013-07-23,6.77,7.03,6.77,6.905,13618.0
2013-07-24,6.87,7.06,6.85,6.91,18543.0
2013-07-25,6.94,6.97,6.63,6.63,8310.0
2013-07-26,6.65,6.99,6.65,6.955,26039.0
2013-07-29,7.005,7.005,6.795,6.795,11715.0
2013-07-30,6.795,6.795,6.305,6.66,49331.0
2013-07-31,6.655,6.855,6.585,6.74,10800.0
2013-08-01,6.735,6.875,6.575,6.83,7757.0
2013-08-02,6.875,6.885,6.775,6.84,6024.0
2013-08-06,6.84,6.84,6.595,6.7,21731.0
2013-08-07,6.68,6.79,6.655,6.69,11012.0
2013-08-08,6.745,6.805,6.7,6.805,15669.0
2013-08-09,6.745,6.745,6.615,6.66,22497.0
2013-08-12,6.655,6.76,6.6,6.655,24499.0
2013-08-13,6.65,6.655,6.63,6.655,20201.0
2013-08-14,6.625,6.63,6.385,6.44,29873.0
2013-08-15,6.415,6.53,6.225,6.415,48101.0
2013-08-16,6.3,6.46,6.295,6.42,24820.0
2013-08-19,6.415,6.495,6.225,6.305,34763.0
2013-08-20,6.315,6.37,6.255,6.345,280856.0
2013-08-21,6.395,6.47,6.3,6.37,111258.0
2013-08-22,6.455,6.51,6.355,6.43,11290.0
2013-08-23,6.425,6.51,6.4,6.5,14453.0
2013-08-26,6.5,6.515,6.475,6.505,6230.0
2013-08-27,6.48,6.48,6.255,6.27,58421.0
2013-08-28,6.305,6.435,6.305,6.39,7448.0
2013-08-29,6.39,6.41,6.39,6.39,4609.0
2013-08-30,6.39,6.495,6.39,6.41,3541.0
2013-09-03,6.5,6.5,6.39,6.455,23091.0
2013-09-04,6.395,6.44,6.27,6.39,27437.0
2013-09-05,6.34,6.37,6.21,6.265,97901.0
2013-09-06,6.19,6.275,6.19,6.245,86394.0
2013-09-09,6.19,6.325,6.19,6.25,51478.0
2013-09-10,6.265,6.315,6.24,6.27,44823.0
2013-09-11,6.22,6.355,6.165,6.33,107415.0
2013-09-12,6.25,6.285,6.24,6.24,225311.0
2013-09-13,6.255,6.435,6.215,6.41,16458.0
2013-09-16,6.395,6.52,6.39,6.48,15193.0
2013-09-17,6.445,6.505,6.415,6.45,12646.0
2013-09-18,6.455,6.62,6.45,6.62,18538.0
2013-09-19,6.595,6.645,6.575,6.61,16537.0
2013-09-20,6.565,6.595,6.565,6.595,10415.0
2013-09-23,6.575,6.58,6.51,6.51,25954.0
2013-09-24,6.505,6.615,6.505,6.575,101583.0
2013-09-25,6.605,6.72,6.605,6.695,24409.0
2013-09-26,6.62,6.665,6.57,6.665,43753.0
2013-09-27,6.46,6.58,6.44,6.555,112355.0
2013-09-30,6.525,6.63,6.525,6.63,21528.0
2013-10-01,6.63,6.73,6.63,6.73,16714.0
2013-10-02,6.745,6.85,6.635,6.805,464953.0
2013-10-03,6.795,6.795,6.63,6.73,69659.0
2013-10-04,6.8,6.85,6.67,6.83,5696.0
2013-10-07,6.825,6.825,6.725,6.74,4579.0
2013-10-08,6.73,6.795,6.705,6.745,10691.0
2013-10-09,6.73,6.74,6.675,6.72,28596.0
2013-10-10,6.76,6.83,6.695,6.76,9867.0
2013-10-11,6.81,6.81,6.755,6.78,5652.0
2013-10-15,6.805,6.805,6.72,6.73,11568.0
2013-10-16,6.67,6.73,6.58,6.65,18360.0
2013-10-17,6.645,6.76,6.645,6.745,10624.0
2013-10-18,6.76,6.855,6.74,6.855,39029.0
2013-10-21,6.835,6.915,6.77,6.87,27423.0
2013-10-22,6.865,7.02,6.86,7.005,52395.0
2013-10-23,7.04,7.14,6.95,7.14,60968.0
2013-10-24,7.155,7.155,6.8,6.865,69890.0
2013-10-25,6.84,6.85,6.76,6.815,12097.0
2013-10-28,6.81,6.875,6.805,6.825,89610.0
2013-10-29,6.86,6.89,6.84,6.89,13949.0
2013-10-30,6.86,7.05,6.825,6.965,19303.0
2013-10-31,7.145,7.585,7.145,7.57,231458.0
2013-11-01,7.545,7.81,7.545,7.75,183519.0
2013-11-04,7.69,7.72,7.6,7.605,18881.0
2013-11-05,7.43,7.545,7.425,7.475,199348.0
2013-11-06,7.525,7.575,7.42,7.495,21681.0
2013-11-07,7.505,7.505,7.385,7.385,68769.0
2013-11-08,7.385,7.605,7.385,7.47,17429.0
2013-11-11,7.505,7.585,7.455,7.585,27362.0
2013-11-12,7.585,7.74,7.505,7.74,42873.0
2013-11-13,7.705,7.775,7.665,7.775,50950.0
2013-11-14,7.785,7.865,7.71,7.8,180910.0
2013-11-15,7.84,7.945,7.815,7.9,76594.0
2013-11-18,7.83,7.875,7.715,7.715,38700.0
2013-11-19,7.785,7.875,7.63,7.77,91233.0
2013-11-20,7.815,7.905,7.8,7.845,83232.0
2013-11-21,7.875,7.935,7.825,7.875,42986.0
2013-11-22,7.905,7.95,7.825,7.845,41161.0
2013-11-25,7.875,7.875,7.77,7.77,21058.0
2013-11-26,7.825,7.87,7.72,7.865,79219.0
2013-11-27,7.88,7.945,7.83,7.915,27281.0
2013-11-28,7.865,7.925,7.845,7.915,6836.0
2013-11-29,7.865,7.925,7.815,7.84,11740.0
2013-12-02,7.865,7.89,7.8,7.855,19060.0
2013-12-03,7.845,7.92,7.805,7.89,23313.0
2013-12-04,7.85,7.92,7.795,7.89,30638.0
2013-12-05,7.855,7.92,7.84,7.89,42041.0
2013-12-06,7.89,7.89,7.825,7.825,78719.0
2013-12-09,7.82,7.855,7.69,7.8,27781.0
2013-12-10,7.84,7.84,7.725,7.795,43608.0
2013-12-11,7.7,7.85,7.7,7.765,20317.0
2013-12-12,7.72,7.815,7.71,7.745,29521.0
2013-12-13,7.72,7.785,7.485,7.515,34472.0
2013-12-16,7.565,7.64,7.38,7.57,46801.0
2013-12-17,7.55,7.57,7.425,7.49,34801.0
2013-12-18,7.485,7.64,7.485,7.585,170583.0
2013-12-19,7.62,7.735,7.595,7.68,34358.0
2013-12-20,7.67,7.735,7.595,7.7,90781.0
2013-12-23,7.7,7.845,7.7,7.765,88880.0
2013-12-24,7.74,7.825,7.74,7.765,9373.0
2013-12-27,7.72,7.775,7.7,7.72,6249.0
2013-12-30,7.775,7.775,7.645,7.65,13132.0
2013-12-31,7.725,7.8,7.645,7.8,29627.0
2014-01-02,7.785,7.84,7.66,7.685,36691.0
2014-01-03,7.775,7.785,7.595,7.625,25355.0
2014-01-06,7.62,7.77,7.62,7.745,15482.0
2014-01-07,7.775,7.775,7.625,7.625,24437.0
2014-01-08,7.615,7.62,7.565,7.615,71366.0
2014-01-09,7.58,7.745,7.58,7.6,25948.0
2014-01-10,7.65,7.665,7.545,7.635,21667.0
2014-01-13,7.66,7.715,7.54,7.57,24765.0
2014-01-14,7.515,7.595,7.47,7.58,23650.0
2014-01-15,7.52,7.595,7.48,7.515,48050.0
2014-01-16,7.51,7.635,7.465,7.595,148357.0
2014-01-17,7.59,7.59,7.505,7.515,64029.0
2014-01-20,7.47,7.56,7.47,7.49,81777.0
2014-01-21,7.54,7.61,7.465,7.57,30358.0
2014-01-22,7.57,7.685,7.545,7.615,16526.0
2014-01-23,7.625,7.66,7.59,7.62,19022.0
2014-01-24,7.675,7.745,7.57,7.585,18529.0
2014-01-27,7.56,7.59,7.47,7.59,46407.0
2014-01-28,7.565,7.62,7.54,7.595,14466.0
2014-01-29,7.645,7.645,7.495,7.515,26443.0
2014-01-30,7.545,7.645,7.51,7.595,36850.0
2014-01-31,7.545,7.64,7.52,7.535,29313.0
2014-02-03,7.525,7.54,7.075,7.15,63921.0
2014-02-04,7.15,7.365,7.15,7.365,18220.0
2014-02-05,7.295,7.345,7.275,7.275,292115.0
2014-02-06,7.27,7.4,7.25,7.4,57415.0
2014-02-07,7.36,7.635,7.36,7.575,445570.0
2014-02-10,7.57,7.765,7.57,7.685,44661.0
2014-02-11,7.685,7.78,7.615,7.665,91305.0
2014-02-12,7.66,7.665,7.525,7.625,16979.0
2014-02-13,7.585,7.665,7.585,7.665,17653.0
2014-02-14,7.635,7.665,7.61,7.665,23661.0
2014-02-18,7.64,7.695,7.59,7.62,57344.0
2014-02-19,7.585,7.695,7.585,7.69,157551.0
2014-02-20,7.655,8.045,7.635,7.97,364264.0
2014-02-21,7.915,8.09,7.895,8.065,14948.0
2014-02-24,8.035,8.265,7.99,8.22,107894.0
2014-02-25,8.26,8.26,8.115,8.19,211195.0
2014-02-26,8.185,8.235,8.085,8.115,39218.0
2014-02-27,8.24,8.365,8.115,8.335,71677.0
2014-02-28,8.39,9.015,8.39,8.795,359858.0
2014-03-03,8.775,8.775,8.31,8.38,70377.0
2014-03-04,8.695,8.695,8.415,8.495,36236.0
2014-03-05,8.695,8.695,8.48,8.485,36180.0
2014-03-06,8.62,8.65,8.58,8.6,25133.0
2014-03-07,8.5,8.715,8.5,8.7,74764.0
2014-03-10,8.745,8.745,8.5,8.55,18935.0
2014-03-11,8.51,8.595,8.46,8.525,33870.0
2014-03-12,8.495,8.545,8.48,8.545,43420.0
2014-03-13,8.51,8.51,8.36,8.44,53178.0
2014-03-14,8.46,8.48,8.34,8.475,17834.0
2014-03-17,8.495,8.555,8.455,8.535,92641.0
2014-03-18,8.525,8.535,8.485,8.535,95024.0
2014-03-19,8.555,8.62,8.355,8.465,46182.0
2014-03-20,8.495,8.62,8.43,8.6,72991.0
2014-03-21,8.555,8.75,8.535,8.655,61353.0
2014-03-24,8.715,8.82,8.575,8.61,42002.0
2014-03-25,8.645,8.805,8.6,8.8,18521.0
2014-03-26,8.815,8.91,8.625,8.675,15532.0
2014-03-27,8.67,8.8,8.65,8.695,19680.0
2014-03-28,8.67,8.725,8.655,8.66,29490.0
2014-03-31,8.72,8.81,8.27,8.365,72544.0
2014-04-01,8.315,8.68,8.285,8.535,25482.0
2014-04-02,8.485,8.7,8.485,8.62,31838.0
2014-04-03,8.69,8.725,8.575,8.58,41328.0
2014-04-04,8.56,8.605,8.475,8.585,34554.0
2014-04-07,8.535,8.585,8.3,8.325,27199.0
2014-04-08,8.415,8.57,8.365,8.535,25796.0
2014-04-09,8.57,8.7,8.51,8.7,91559.0
2014-04-10,8.63,8.725,8.63,8.655,17440.0
2014-04-11,8.575,8.715,8.525,8.695,31227.0
2014-04-14,8.725,8.845,8.695,8.72,141877.0
2014-04-15,8.775,8.84,8.745,8.79,89425.0
2014-04-16,8.82,9.125,8.79,9.035,61746.0
2014-04-17,9.11,9.29,9.06,9.13,101204.0
2014-04-21,9.135,9.35,9.04,9.315,219032.0
2014-04-22,9.27,9.46,9.23,9.425,66966.0
2014-04-23,9.48,9.58,9.445,9.46,77457.0
2014-04-24,9.46,9.485,9.325,9.345,92136.0
2014-04-25,9.295,9.39,9.29,9.315,118122.0
2014-04-28,9.43,9.525,9.405,9.41,74879.0
2014-04-29,9.415,9.57,9.41,9.54,72640.0
2014-04-30,9.65,9.655,9.405,9.6,62024.0
2014-05-01,9.785,10.415,9.765,9.985,192781.0
2014-05-02,10.15,10.165,9.83,9.93,465377.0
2014-05-05,9.955,10.055,9.885,10.005,120912.0
2014-05-06,10.005,10.215,9.995,10.165,391024.0
2014-05-07,10.195,10.355,10.14,10.345,111160.0
2014-05-08,10.35,10.515,10.165,10.195,74944.0
2014-05-09,10.165,10.17,9.815,10.07,111184.0
2014-05-12,10.07,10.19,9.98,10.17,78868.0
2014-05-13,10.12,10.165,10.065,10.065,19203.0
2014-05-14,10.07,10.25,10.04,10.18,107483.0
2014-05-15,10.195,10.315,10.08,10.09,43635.0
2014-05-16,10.065,10.1,9.915,9.995,180977.0
2014-05-20,9.995,10.03,9.845,9.875,48653.0
2014-05-21,9.89,10.01,9.855,9.985,62620.0
2014-05-22,10.07,10.07,9.91,10.0,112960.0
2014-05-23,10.0,10.055,9.975,10.005,76187.0
2014-05-26,10.005,10.395,10.0,10.29,58337.0
2014-05-27,10.26,10.325,10.1,10.3,146532.0
2014-05-28,10.37,10.37,10.17,10.22,47699.0
2014-05-29,10.16,10.335,10.07,10.335,59011.0
2014-05-30,10.325,10.37,9.885,9.885,101534.0
2014-06-02,9.93,10.19,9.93,10.185,106357.0
2014-06-03,10.145,10.4,10.145,10.4,112524.0
2014-06-04,10.335,10.4,10.24,10.335,42888.0
2014-06-05,10.305,10.405,10.285,10.325,130546.0
2014-06-06,10.245,10.375,10.245,10.37,47740.0
2014-06-09,10.355,10.565,10.355,10.565,138040.0
2014-06-10,10.585,10.645,10.425,10.52,52023.0
2014-06-11,10.52,10.52,10.42,10.475,17225.0
2014-06-12,10.53,10.59,10.45,10.475,38529.0
2014-06-13,10.51,10.835,10.465,10.785,51729.0
2014-06-16,10.785,10.845,10.675,10.76,53456.0
2014-06-17,10.69,10.96,10.69,10.835,46864.0
2014-06-18,10.815,10.915,10.785,10.82,108231.0
2014-06-19,10.845,10.86,10.765,10.845,122823.0
2014-06-20,10.835,10.835,10.565,10.7,21935.0
2014-06-23,10.77,10.865,10.75,10.835,34442.0
2014-06-24,10.9,10.9,10.56,10.575,27682.0
2014-06-25,10.37,10.515,10.21,10.505,34600.0
2014-06-26,10.485,10.635,10.38,10.475,43537.0
2014-06-27,10.445,10.895,10.445,10.84,22900.0
2014-06-30,10.86,10.86,10.605,10.625,14930.0
2014-07-02,10.745,10.815,10.635,10.81,47799.0
2014-07-03,10.785,10.83,10.71,10.83,36806.0
2014-07-04,10.765,10.945,10.725,10.785,64089.0
2014-07-07,10.765,10.765,10.635,10.65,31180.0
2014-07-08,10.65,10.68,10.59,10.645,93655.0
2014-07-09,10.72,10.725,10.625,10.7,25129.0
2014-07-10,10.575,10.635,10.34,10.43,39485.0
2014-07-11,10.43,10.445,10.285,10.415,37512.0
2014-07-14,10.475,10.7,10.42,10.65,354301.0
2014-07-15,10.61,10.765,10.485,10.54,192760.0
2014-07-16,10.545,10.635,10.53,10.58,46534.0
2014-07-17,10.58,10.605,10.485,10.53,35678.0
2014-07-18,10.46,10.515,10.395,10.425,17644.0
2014-07-21,10.425,10.44,10.265,10.385,54043.0
2014-07-22,10.475,10.475,10.255,10.34,61392.0
2014-07-23,10.285,10.315,10.285,10.29,23353.0
2014-07-24,10.295,10.295,10.015,10.065,69561.0
2014-07-25,9.995,10.065,9.925,9.96,42387.0
2014-07-28,9.9,9.9,9.58,9.7,160147.0
2014-07-29,9.67,9.99,9.67,9.92,51947.0
2014-07-30,9.9,9.915,9.27,9.47,57564.0
2014-07-31,9.755,10.035,9.7,9.875,211043.0
2014-08-01,9.825,10.045,9.825,10.03,24863.0
2014-08-05,10.03,10.045,9.945,10.005,19501.0
2014-08-06,10.0,10.025,9.945,9.985,50370.0
2014-08-07,9.985,9.985,9.815,9.83,28276.0
2014-08-08,9.815,9.985,9.815,9.94,20744.0
2014-08-11,9.94,10.19,9.92,10.03,43551.0
2014-08-12,10.08,10.38,10.01,10.045,54227.0
2014-08-13,10.045,10.205,9.915,9.935,32272.0
2014-08-14,9.97,9.98,9.815,9.915,28582.0
2014-08-15,9.855,9.89,9.68,9.755,33958.0
2014-08-18,9.77,9.9,9.765,9.85,12913.0
2014-08-19,9.88,9.98,9.785,9.785,35869.0
2014-08-20,9.8,9.875,9.785,9.785,13536.0
2014-08-21,9.785,10.105,9.785,10.01,33886.0
2014-08-22,10.005,10.095,9.895,9.915,12632.0
2014-08-25,9.92,10.01,9.855,10.005,42349.0
2014-08-26,9.99,10.17,9.925,10.145,29344.0
2014-08-27,10.18,10.305,10.095,10.16,27746.0
2014-08-28,10.145,10.18,10.01,10.05,10541.0
2014-08-29,10.09,10.15,9.925,10.055,12745.0
2014-09-02,10.055,10.07,9.86,9.875,21845.0
2014-09-03,9.885,10.08,9.805,9.96,31925.0
2014-09-04,9.97,10.055,9.665,9.76,25853.0
2014-09-05,9.75,9.75,9.41,9.565,50455.0
2014-09-08,9.435,9.435,9.0,9.11,78374.0
2014-09-09,9.12,9.17,8.925,9.155,75696.0
2014-09-10,9.19,9.235,9.11,9.125,39069.0
2014-09-11,9.055,9.055,8.93,8.96,82748.0
2014-09-12,8.93,8.95,8.75,8.845,61562.0
2014-09-15,8.885,8.98,8.505,8.64,39761.0
2014-09-16,8.6,8.915,8.585,8.67,124637.0
2014-09-17,8.635,8.835,8.6,8.755,365195.0
2014-09-18,8.745,8.825,8.665,8.73,47152.0
2014-09-19,8.745,8.87,8.665,8.77,83916.0
2014-09-22,8.745,8.87,8.635,8.725,80608.0
2014-09-23,8.69,8.78,8.66,8.665,176486.0
2014-09-24,8.695,9.285,8.645,9.145,269054.0
2014-09-25,9.295,9.295,8.89,9.085,32017.0
2014-09-26,9.155,9.25,8.97,9.07,177713.0
2014-09-29,9.135,9.135,8.82,8.935,28826.0
2014-09-30,8.93,8.97,8.775,8.915,22265.0
2014-10-01,8.85,8.85,8.6,8.745,47330.0
2014-10-02,8.76,8.76,8.245,8.535,100192.0
2014-10-03,8.52,8.65,8.37,8.44,79312.0
2014-10-06,8.45,8.45,8.235,8.42,28126.0
2014-10-07,8.35,8.385,8.145,8.2,29144.0
2014-10-08,8.135,8.135,7.89,8.06,38957.0
2014-10-09,7.995,8.115,7.95,7.995,77161.0
2014-10-10,7.91,8.07,7.74,8.005,62816.0
2014-10-14,7.865,8.03,7.865,7.965,130969.0
2014-10-15,7.875,7.985,7.735,7.865,195141.0
2014-10-16,7.765,8.085,7.765,7.915,145621.0
2014-10-17,7.995,8.285,7.975,8.175,70975.0
2014-10-20,8.31,8.31,7.915,7.985,34464.0
2014-10-21,7.95,8.32,7.95,8.215,28635.0
2014-10-22,8.3,8.535,8.22,8.225,88301.0
2014-10-23,8.22,8.37,7.985,7.995,80429.0
2014-10-24,8.03,8.03,7.87,7.955,44382.0
2014-10-27,7.85,7.885,7.53,7.61,92118.0
2014-10-28,7.72,7.795,7.56,7.625,39458.0
2014-10-29,7.7,7.845,7.65,7.745,39498.0
2014-10-30,8.04,8.155,7.975,8.145,114414.0
2014-10-31,8.225,8.225,7.595,7.66,219065.0
2014-11-03,7.73,7.73,7.185,7.25,63117.0
2014-11-04,7.2,7.205,6.735,7.01,72169.0
2014-11-05,7.0,7.44,6.89,7.395,89879.0
2014-11-06,7.475,7.475,7.2,7.4,32153.0
2014-11-07,7.36,7.57,7.36,7.57,107001.0
2014-11-10,7.63,7.68,7.255,7.38,109896.0
2014-11-11,7.39,7.425,7.25,7.36,50728.0
2014-11-12,7.42,7.575,7.415,7.57,130952.0
2014-11-13,7.455,7.465,7.34,7.39,86412.0
2014-11-14,7.355,7.615,7.34,7.585,24746.0
2014-11-17,7.585,7.735,7.465,7.625,41413.0
2014-11-18,7.575,7.715,7.53,7.585,46754.0
2014-11-19,7.605,7.61,7.4,7.445,78869.0
2014-11-20,7.445,7.715,7.445,7.71,54698.0
2014-11-21,7.8,7.995,7.695,7.735,67002.0
2014-11-24,7.785,7.785,7.605,7.66,85115.0
2014-11-25,7.595,7.75,7.4,7.545,22372.0
2014-11-26,7.56,7.56,7.11,7.11,29376.0
2014-11-27,6.915,7.0,6.42,6.735,146893.0
2014-11-28,6.63,6.635,6.3,6.56,417127.0
2014-12-01,6.375,6.73,6.175,6.25,162221.0
2014-12-02,6.15,6.15,5.885,5.915,261765.0
2014-12-03,5.795,5.875,5.425,5.59,165535.0
2014-12-04,5.59,5.6,5.315,5.49,176260.0
2014-12-05,5.49,5.67,5.49,5.61,48179.0
2014-12-08,5.5,5.52,5.225,5.23,142712.0
2014-12-09,5.195,5.28,4.99,5.065,180943.0
2014-12-10,5.0,5.025,4.77,4.835,213842.0
2014-12-11,4.855,4.94,4.75,4.775,84541.0
2014-12-12,4.665,4.665,4.52,4.525,178303.0
2014-12-15,4.475,4.67,4.44,4.625,298265.0
2014-12-16,4.605,4.955,4.525,4.57,203653.0
2014-12-17,4.425,5.005,4.425,4.88,178055.0
2014-12-18,4.935,5.05,4.69,4.865,361000.0
2014-12-19,4.935,5.215,4.935,5.165,294817.0
2014-12-22,5.28,5.355,4.94,5.03,319770.0
2014-12-23,5.09,5.225,5.03,5.085,171516.0
2014-12-24,5.07,5.1,4.84,4.955,59123.0
2014-12-29,4.985,5.15,4.975,4.98,84969.0
2014-12-30,4.985,5.025,4.965,4.975,139963.0
2014-12-31,4.915,4.965,4.835,4.965,95827.0
2015-01-02,4.985,5.055,4.94,5.055,49930.0
2015-01-05,5.045,5.065,4.805,4.805,266451.0
2015-01-06,4.655,4.665,4.38,4.41,147942.0
2015-01-07,4.48,4.58,4.355,4.355,152699.0
2015-01-08,4.38,4.535,4.31,4.315,215349.0
2015-01-09,4.36,4.435,4.29,4.335,287142.0
2015-01-12,4.29,4.3,3.93,3.93,50921.0
2015-01-13,3.93,3.985,3.76,3.76,273905.0
2015-01-14,3.7,3.825,3.5,3.68,225248.0
2015-01-15,3.83,3.83,3.56,3.58,149687.0
2015-01-16,3.62,3.895,3.55,3.855,216590.0
2015-01-19,4.25,4.25,3.825,3.89,171930.0
2015-01-20,3.875,3.885,3.6,3.685,182289.0
2015-01-21,3.71,3.91,3.685,3.895,272436.0
2015-01-22,3.965,3.965,3.785,3.865,156821.0
2015-01-23,3.91,3.935,3.805,3.905,98391.0
2015-01-26,3.895,3.985,3.85,3.89,176416.0
2015-01-27,3.885,4.045,3.865,3.985,152641.0
2015-01-28,3.99,3.99,3.845,3.845,358915.0
2015-01-29,3.87,3.915,3.72,3.865,131485.0
2015-01-30,3.815,4.21,3.8,4.185,215408.0
2015-02-02,4.26,4.435,4.21,4.435,133052.0
2015-02-03,4.5,5.175,4.48,5.155,491658.0
2015-02-04,5.12,5.12,4.57,4.64,419115.0
2015-02-05,4.83,4.98,4.725,4.97,518422.0
2015-02-06,4.97,5.09,4.915,4.95,94815.0
2015-02-09,4.97,5.255,4.97,5.215,195629.0
2015-02-10,5.205,5.205,5.005,5.065,167219.0
2015-02-11,5.04,5.1,4.745,5.045,93795.0
2015-02-12,5.12,5.13,5.04,5.125,104074.0
2015-02-13,5.12,5.86,5.12,5.765,168887.0
2015-02-17,5.98,6.0,5.575,5.765,132112.0
2015-02-18,5.805,5.805,5.575,5.715,95657.0
2015-02-19,5.615,5.785,5.34,5.61,136761.0
2015-02-20,5.59,5.69,5.56,5.575,58399.0
2015-02-23,5.575,5.63,5.34,5.4,82351.0
2015-02-24,5.465,5.5,5.195,5.2,63071.0
2015-02-25,5.215,5.565,5.2,5.525,115522.0
2015-02-26,5.29,5.29,4.495,4.95,265905.0
2015-02-27,4.995,4.995,4.655,4.69,94564.0
2015-03-02,4.635,4.645,4.425,4.455,131927.0
2015-03-03,4.415,4.685,4.405,4.67,81607.0
2015-03-04,4.7,4.845,4.625,4.785,157311.0
2015-03-05,4.86,4.86,4.69,4.785,53531.0
2015-03-06,4.78,4.935,4.75,4.855,89565.0
2015-03-09,4.86,4.88,4.745,4.75,46184.0
2015-03-10,4.745,4.76,4.68,4.745,107998.0
2015-03-11,4.71,4.71,4.575,4.69,42625.0
2015-03-12,4.7,4.785,4.665,4.76,34070.0
2015-03-13,4.745,4.745,4.51,4.56,123150.0
2015-03-16,4.52,4.555,4.32,4.44,108700.0
2015-03-17,4.44,4.51,4.34,4.455,94612.0
2015-03-18,4.405,4.88,4.405,4.845,55036.0
2015-03-19,4.77,4.91,4.72,4.745,92000.0
2015-03-20,4.74,4.825,4.69,4.73,48180.0
2015-03-23,4.765,4.91,4.74,4.805,69871.0
2015-03-24,4.845,4.845,4.745,4.745,52379.0
2015-03-25,4.745,4.93,4.745,4.895,65746.0
2015-03-26,4.94,4.95,4.845,4.9,29494.0
2015-03-27,4.885,4.95,4.815,4.94,35520.0
2015-03-30,4.92,4.965,4.72,4.885,74840.0
2015-03-31,4.855,4.855,4.735,4.79,29577.0
2015-04-01,4.83,4.875,4.775,4.875,36493.0
2015-04-02,4.87,5.04,4.845,5.015,48680.0
2015-04-06,5.035,5.275,5.025,5.265,53733.0
2015-04-07,5.225,5.495,5.165,5.45,48785.0
2015-04-08,5.415,5.465,5.04,5.285,41246.0
2015-04-09,5.24,5.39,5.225,5.28,71667.0
2015-04-10,5.3,5.4,5.23,5.36,17852.0
2015-04-13,5.45,5.56,5.315,5.315,26448.0
2015-04-14,5.32,5.415,5.23,5.26,41844.0
2015-04-15,5.335,5.42,5.325,5.38,89845.0
2015-04-16,5.325,5.43,5.325,5.345,66797.0
2015-04-17,5.345,5.4,5.345,5.375,100054.0
2015-04-20,5.325,5.39,5.25,5.25,42303.0
2015-04-21,5.24,5.275,4.95,5.06,94276.0
2015-04-22,5.06,5.06,4.83,4.92,52154.0
2015-04-23,4.94,4.975,4.81,4.905,96363.0
2015-04-24,4.905,4.905,4.81,4.83,63270.0
2015-04-27,4.805,4.805,4.625,4.645,105103.0
2015-04-28,4.655,4.74,4.45,4.545,189041.0
2015-04-29,4.565,4.855,4.535,4.785,57775.0
2015-04-30,4.82,4.85,4.655,4.77,43736.0
2015-05-01,4.665,4.795,4.665,4.74,52959.0
2015-05-04,4.765,4.86,4.75,4.815,892958.0
2015-05-05,4.93,5.025,4.795,4.825,61002.0
2015-05-06,4.8,4.875,4.65,4.82,55391.0
2015-05-07,4.73,4.75,4.545,4.555,65904.0
2015-05-08,4.47,4.505,3.88,4.26,271911.0
2015-05-11,4.21,4.25,4.025,4.04,513031.0
2015-05-12,3.945,4.24,3.915,4.12,658137.0
2015-05-13,4.17,4.17,3.985,4.04,306097.0
2015-05-14,4.01,4.035,3.87,3.91,147659.0
2015-05-15,3.895,4.095,3.78,4.095,77002.0
2015-05-19,4.04,4.065,3.935,4.025,101807.0
2015-05-20,3.985,4.22,3.985,4.19,123128.0
2015-05-21,4.165,4.23,4.13,4.21,59713.0
2015-05-22,4.12,4.19,4.095,4.115,28332.0
2015-05-25,4.11,4.12,4.11,4.11,29819.0
2015-05-26,4.11,4.13,4.055,4.09,115279.0
2015-05-27,4.08,4.17,4.06,4.14,44645.0
2015-05-28,4.125,4.15,4.03,4.115,69861.0
2015-05-29,4.135,4.16,4.105,4.115,97052.0
2015-06-01,4.12,4.155,4.12,4.12,41023.0
2015-06-02,4.12,4.285,4.12,4.225,21732.0
2015-06-03,4.14,4.205,4.12,4.12,21102.0
2015-06-04,4.085,4.14,4.015,4.115,76890.0
2015-06-05,4.085,4.175,4.08,4.12,294313.0
2015-06-08,4.095,4.125,4.04,4.06,71644.0
2015-06-09,4.12,4.17,4.105,4.105,15801.0
2015-06-10,4.04,4.155,3.985,4.12,789496.0
2015-06-11,4.12,4.175,4.1,4.1,55749.0
2015-06-12,4.12,4.21,4.085,4.085,65667.0
2015-06-15,4.05,4.105,3.99,4.095,70260.0
2015-06-16,4.05,4.115,4.015,4.045,27417.0
2015-06-17,4.025,4.06,3.975,3.995,42873.0
2015-06-18,4.025,4.045,3.955,3.99,25603.0
2015-06-19,3.995,4.005,3.915,3.93,48400.0
2015-06-22,3.9,3.9,3.805,3.82,33991.0
2015-06-23,3.79,3.88,3.785,3.81,80340.0
2015-06-24,3.81,3.865,3.81,3.845,11500.0
2015-06-25,3.83,3.845,3.765,3.79,53331.0
2015-06-26,3.755,3.815,3.74,3.79,47966.0
2015-06-29,3.755,3.795,3.7,3.75,58487.0
2015-06-30,3.75,3.78,3.725,3.775,15745.0
2015-07-02,3.75,3.775,3.75,3.75,22482.0
2015-07-03,3.75,3.835,3.75,3.78,1072435.0
2015-07-06,3.76,3.78,3.695,3.725,184650.0
2015-07-07,3.66,3.67,3.595,3.66,309542.0
2015-07-08,3.695,3.695,3.63,3.695,28196.0
2015-07-09,3.68,3.72,3.65,3.695,585902.0
2015-07-10,3.65,3.685,3.465,3.47,181807.0
2015-07-13,3.45,3.625,3.27,3.555,1482963.0
2015-07-14,3.36,3.85,3.36,3.83,74474.0
2015-07-15,3.81,3.86,3.46,3.55,25516.0
2015-07-16,3.505,3.525,3.48,3.5,27459.0
2015-07-17,3.48,3.52,3.445,3.485,72477.0
2015-07-20,3.445,3.46,3.405,3.45,42995.0
2015-07-21,3.43,3.555,3.41,3.505,29777.0
2015-07-22,3.495,3.495,3.41,3.46,76948.0
2015-07-23,3.43,3.515,3.41,3.41,570181.0
2015-07-24,3.41,3.41,2.995,3.075,67004.0
2015-07-27,2.93,3.115,2.85,2.85,578985.0
2015-07-28,2.805,3.03,2.805,3.01,82135.0
2015-07-29,2.87,3.36,2.87,3.23,41056.0
2015-07-30,3.16,3.395,3.145,3.145,25711.0
2015-07-31,3.125,3.305,3.12,3.155,23312.0
2015-08-04,3.19,3.37,3.12,3.14,8248.0
2015-08-05,3.195,3.27,3.07,3.08,33245.0
2015-08-06,2.98,3.225,2.855,3.225,35462.0
2015-08-07,3.265,3.415,3.015,3.025,30917.0
2015-08-10,2.945,3.16,2.925,3.015,32136.0
2015-08-11,2.905,3.05,2.89,2.995,12573.0
2015-08-12,2.87,3.07,2.87,2.955,54095.0
2015-08-13,2.955,2.955,2.685,2.71,210379.0
2015-08-14,2.53,2.78,2.505,2.545,336281.0
2015-08-17,2.615,2.615,2.24,2.51,89125.0
2015-08-18,2.42,2.55,2.42,2.55,92818.0
2015-08-19,2.55,2.55,2.36,2.395,75980.0
2015-08-20,2.415,2.42,2.35,2.37,64767.0
2015-08-21,2.385,2.4,2.185,2.205,82345.0
2015-08-24,2.075,2.365,2.005,2.145,136302.0
2015-08-25,2.22,2.385,2.22,2.22,162309.0
2015-08-26,2.27,2.365,2.27,2.33,42766.0
2015-08-27,2.245,2.8,2.245,2.745,123284.0
2015-08-28,2.78,3.09,2.78,3.025,185593.0
2015-08-31,2.8,3.19,2.8,3.15,73778.0
2015-09-01,3.025,3.06,2.885,2.97,15098.0
2015-09-02,2.99,3.02,2.835,2.935,15323.0
2015-09-03,2.89,2.985,2.83,2.835,14150.0
2015-09-04,2.86,2.86,2.755,2.755,7570.0
2015-09-08,2.78,2.8,2.635,2.635,8381.0
2015-09-09,2.705,2.705,2.51,2.525,172362.0
2015-09-10,2.505,2.58,2.505,2.55,3000.0
2015-09-11,2.505,2.51,2.205,2.22,156868.0
2015-09-14,2.17,2.225,2.115,2.16,67086.0
2015-09-15,2.205,2.255,2.155,2.155,153778.0
2015-09-16,2.19,2.4,2.175,2.365,136165.0
2015-09-17,2.365,2.64,2.355,2.365,12787.0
2015-09-18,2.31,2.315,2.21,2.21,22580.0
2015-09-21,2.17,2.295,2.15,2.21,32763.0
2015-09-22,2.185,2.225,2.135,2.205,36629.0
2015-09-23,2.185,2.225,2.135,2.15,243675.0
2015-09-24,2.255,2.255,2.095,2.13,147464.0
2015-09-25,2.115,2.185,2.045,2.155,22850.0
2015-09-28,2.1,2.235,2.03,2.095,43788.0
2015-09-29,2.1,2.135,2.005,2.005,12522.0
2015-09-30,1.99,2.06,1.94,1.985,9407.0
2015-10-01,2.02,2.185,2.0,2.13,19285.0
2015-10-02,2.15,2.275,2.09,2.2,523435.0
2015-10-05,2.225,2.255,2.145,2.16,52634.0
2015-10-06,2.18,2.33,2.17,2.33,53775.0
2015-10-07,2.375,2.435,2.285,2.365,65930.0
2015-10-08,2.355,2.42,2.33,2.415,11355.0
2015-10-09,2.455,2.455,2.205,2.365,13186.0
2015-10-13,2.385,2.415,2.255,2.375,44031.0
2015-10-14,2.375,2.375,2.295,2.33,11385.0
2015-10-15,2.36,2.36,2.225,2.31,13009.0
2015-10-16,2.31,2.31,2.08,2.15,22843.0
2015-10-19,2.04,2.135,2.03,2.045,391309.0
2015-10-20,2.045,2.055,1.93,2.055,353600.0
2015-10-21,2.02,2.15,2.02,2.1,20747.0
2015-10-22,2.065,2.125,2.055,2.09,4742.0
2015-10-23,2.11,2.165,2.08,2.09,241987.0
2015-10-26,2.025,2.125,1.93,2.01,27013.0
2015-10-27,1.93,1.95,1.825,1.905,24066.0
2015-10-28,1.88,1.95,1.88,1.915,242041.0
2015-10-29,1.895,1.935,1.76,1.76,45974.0
2015-10-30,1.755,1.79,1.615,1.79,38093.0
2015-11-02,1.805,1.805,1.655,1.685,87860.0
2015-11-03,1.685,1.83,1.685,1.805,56438.0
2015-11-04,1.74,1.845,1.53,1.655,203980.0
2015-11-05,1.54,1.665,1.54,1.635,117882.0
2015-11-06,1.565,1.665,1.565,1.65,170703.0
2015-11-09,1.615,1.665,1.51,1.615,31455.0
2015-11-10,1.645,1.77,1.595,1.76,41616.0
2015-11-11,1.705,1.71,1.67,1.71,12539.0
2015-11-12,1.705,1.705,1.655,1.675,24512.0
2015-11-13,1.71,1.72,1.575,1.7,22102.0
2015-11-16,1.6,1.77,1.6,1.77,5098.0
2015-11-17,1.77,2.03,1.74,1.79,18899.0
2015-11-18,1.83,1.83,1.72,1.735,20801.0
2015-11-19,1.71,1.745,1.67,1.735,30481.0
2015-11-20,1.72,1.745,1.675,1.7,41540.0
2015-11-23,1.675,1.71,1.675,1.71,15580.0
2015-11-24,1.7,1.81,1.58,1.595,88358.0
2015-11-25,1.635,1.635,1.49,1.505,59950.0
2015-11-26,1.53,1.565,1.53,1.54,34078.0
2015-11-27,1.47,1.56,1.47,1.53,8772.0
2015-11-30,1.56,1.575,1.515,1.56,24044.0
2015-12-01,1.53,1.58,1.49,1.56,86005.0
2015-12-02,1.53,1.565,1.53,1.54,50182.0
2015-12-03,1.53,1.55,1.53,1.54,16373.0
2015-12-04,1.565,1.565,1.4,1.425,31950.0
2015-12-07,1.23,1.435,1.23,1.435,37311.0
2015-12-08,1.39,1.405,1.32,1.33,27700.0
2015-12-09,1.26,1.55,1.26,1.515,13886.0
2015-12-10,1.51,1.63,1.425,1.47,45249.0
2015-12-11,1.42,1.515,1.42,1.49,14628.0
2015-12-14,1.595,1.595,1.455,1.455,18114.0
2015-12-15,1.6,1.6,1.355,1.42,127312.0
2015-12-16,1.33,1.45,1.33,1.425,68186.0
2015-12-17,1.45,1.45,1.405,1.435,24236.0
2015-12-18,1.435,1.53,1.435,1.515,43839.0
2015-12-21,1.38,1.53,1.38,1.525,33576.0
2015-12-22,1.455,1.51,1.455,1.49,11121.0
2015-12-23,1.47,1.705,1.46,1.705,38638.0
2015-12-24,1.65,1.655,1.545,1.6,1450.0
2015-12-29,1.615,1.685,1.565,1.61,5278.0
2015-12-30,1.655,1.665,1.6,1.6,3200.0
2015-12-31,1.545,1.68,1.53,1.65,2303.0
2016-01-04,1.615,1.68,1.615,1.645,2800.0
2016-01-05,1.54,1.615,1.47,1.495,32775.0
2016-01-06,1.425,1.595,1.385,1.385,52559.0
2016-01-07,1.495,1.495,1.235,1.27,142814.0
2016-01-08,1.235,1.285,1.235,1.245,10061.0
2016-01-11,1.235,1.26,1.16,1.195,27427.0
2016-01-12,1.225,1.25,1.085,1.25,122115.0
2016-01-13,1.145,1.18,1.075,1.075,9921.0
2016-01-14,1.075,1.18,1.03,1.085,4700.0
2016-01-15,1.03,1.055,0.865,1.055,757097.0
2016-01-18,0.98,1.105,0.98,1.035,3329.0
2016-01-19,0.985,1.12,0.985,1.03,10173.0
2016-01-20,1.05,1.05,0.875,0.98,22906.0
2016-01-21,0.95,1.195,0.95,1.005,14844.0
2016-01-22,1.07,1.315,1.07,1.195,16779.0
2016-01-25,1.12,1.12,1.07,1.1,31432.0
2016-01-26,1.12,1.155,1.1,1.11,126543.0
2016-01-27,1.11,1.155,1.11,1.12,168525.0
2016-01-28,1.19,1.19,1.11,1.11,168522.0
2016-01-29,1.145,1.155,1.05,1.05,24570.0
2016-02-01,1.055,1.1,1.015,1.05,34325.0
2016-02-02,1.12,1.14,1.015,1.035,3968.0
2016-02-03,1.05,1.155,1.05,1.085,20150.0
2016-02-04,1.105,1.125,1.05,1.075,17664.0
2016-02-05,1.05,1.14,1.05,1.075,602.0
2016-02-08,1.065,1.075,1.005,1.005,23288.0
2016-02-09,1.015,1.05,0.945,0.965,20020.0
2016-02-10,0.98,0.98,0.855,0.895,19595.0
2016-02-11,0.825,0.9,0.77,0.81,113090.0
2016-02-12,0.86,0.93,0.795,0.845,282653.0
2016-02-16,0.88,0.935,0.855,0.88,20300.0
2016-02-17,0.875,1.075,0.875,0.985,257731.0
2016-02-18,1.005,1.05,0.985,1.035,110154.0
2016-02-19,0.965,1.05,0.965,1.04,13400.0
2016-02-22,1.055,1.165,1.02,1.035,56250.0
2016-02-23,1.035,1.05,0.945,0.945,143130.0
2016-02-24,0.945,1.015,0.91,1.015,11501.0
2016-02-25,0.925,1.005,0.915,0.965,805205.0
2016-02-26,1.015,1.09,0.98,0.98,331631.0
2016-02-29,1.145,1.145,0.985,0.995,11700.0
2016-03-01,1.02,1.12,0.995,1.04,19527.0
2016-03-02,1.04,1.19,1.015,1.155,162535.0
2016-03-03,1.155,1.47,1.14,1.365,43444.0
2016-03-04,1.505,1.76,1.365,1.54,191253.0
2016-03-07,1.63,1.77,1.58,1.6,84396.0
2016-03-08,1.7,1.7,1.515,1.575,22276.0
2016-03-09,1.595,1.61,1.53,1.575,25367.0
2016-03-10,1.56,1.56,1.48,1.515,13450.0
2016-03-11,1.565,1.63,1.54,1.575,49985.0
2016-03-14,1.56,1.575,1.54,1.575,4982.0
2016-03-15,1.61,1.61,1.525,1.56,19380.0
2016-03-16,1.525,1.6,1.505,1.6,4931.0
2016-03-17,1.6,1.6,1.49,1.58,53108.0
2016-03-18,1.58,1.68,1.505,1.68,35936.0
2016-03-21,1.67,1.68,1.56,1.665,7462.0
2016-03-22,1.67,1.705,1.645,1.67,10773.0
2016-03-23,1.67,1.67,1.58,1.61,36070.0
2016-03-24,1.545,1.545,1.35,1.525,114625.0
2016-03-28,1.515,1.515,1.44,1.47,3652.0
2016-03-29,1.445,1.475,1.44,1.44,5710.0
2016-03-30,1.455,1.53,1.435,1.455,16851.0
2016-03-31,1.445,1.48,1.435,1.44,9400.0
2016-04-01,1.435,1.48,1.39,1.475,53496.0
2016-04-04,1.495,1.495,1.405,1.425,13261.0
2016-04-05,1.425,1.445,1.4,1.405,69382.0
2016-04-06,1.435,1.47,1.42,1.435,56323.0
2016-04-07,1.435,1.44,1.435,1.435,8345.0
2016-04-08,1.47,1.505,1.47,1.495,5625.0
2016-04-11,1.54,1.62,1.54,1.61,27762.0
2016-04-12,1.475,1.76,1.475,1.76,122450.0
2016-04-13,1.72,1.81,1.72,1.76,246717.0
2016-04-14,1.785,1.92,1.785,1.82,233684.0
2016-04-15,1.825,1.86,1.68,1.82,22657.0
2016-04-18,1.79,1.82,1.55,1.82,37217.0
2016-04-19,1.81,1.985,1.785,1.81,79072.0
2016-04-20,1.825,1.895,1.755,1.855,26310.0
2016-04-21,1.86,1.945,1.805,1.805,21000.0
2016-04-22,1.855,1.855,1.715,1.845,12164.0
2016-04-25,1.89,1.89,1.77,1.785,24830.0
2016-04-26,1.75,1.82,1.75,1.82,12776.0
2016-04-27,1.825,1.88,1.77,1.82,87455.0
2016-04-28,1.785,2.09,1.785,2.035,53709.0
2016-04-29,2.055,2.095,1.955,2.025,27425.0
2016-05-02,1.985,2.005,1.865,1.865,29580.0
2016-05-03,1.82,1.82,1.715,1.725,26050.0
2016-05-04,1.955,1.955,1.755,1.88,11190.0
2016-05-05,1.955,1.955,1.735,1.785,37388.0
2016-05-06,1.785,1.82,1.77,1.79,8500.0
2016-05-09,1.805,1.805,1.785,1.805,14300.0
2016-05-10,1.855,1.855,1.84,1.855,800.0
2016-05-11,1.855,1.855,1.805,1.805,10152.0
2016-05-12,1.855,1.93,1.825,1.845,21584.0
2016-05-13,1.83,1.93,1.83,1.89,55542.0
2016-05-16,1.95,1.95,1.81,1.945,9652.0
2016-05-17,1.935,1.95,1.92,1.92,9019.0
2016-05-18,1.93,1.965,1.92,1.965,43900.0
2016-05-19,1.945,1.99,1.92,1.93,7700.0
2016-05-20,1.945,1.99,1.9,1.95,71316.0
2016-05-24,1.99,1.99,1.95,1.95,105.0
2016-05-25,1.97,1.99,1.92,1.93,12740.0
2016-05-26,2.02,2.025,1.93,1.985,5209.0
2016-05-27,1.985,2.005,1.945,1.98,6203.0
2016-05-30,1.955,2.05,1.92,2.05,6900.0
2016-05-31,1.99,2.085,1.955,2.025,14202.0
2016-06-01,1.955,2.025,1.955,1.955,17100.0
2016-06-02,1.92,1.99,1.92,1.945,116900.0
2016-06-03,1.98,2.055,1.935,1.945,4601.0
2016-06-06,1.935,2.085,1.935,2.02,18002.0
2016-06-07,2.025,2.06,1.935,2.04,48100.0
2016-06-08,2.05,2.13,1.98,2.0,65624.0
2016-06-09,2.005,2.07,1.89,2.06,449120.0
2016-06-10,2.085,2.09,1.91,1.95,79900.0
2016-06-13,1.93,1.99,1.93,1.965,70847.0
2016-06-14,1.955,1.985,1.93,1.955,14071.0
2016-06-15,1.955,1.97,1.92,1.92,20319.0
2016-06-16,1.9,1.955,1.895,1.955,10921.0
2016-06-17,1.955,2.025,1.895,1.935,14568.0
2016-06-20,1.92,1.98,1.92,1.98,45446.0
2016-06-21,1.93,1.955,1.93,1.955,1439.0
2016-06-22,1.955,1.975,1.95,1.955,101800.0
2016-06-23,1.99,2.035,1.945,2.035,78350.0
2016-06-24,1.895,1.99,1.895,1.95,57370.0
2016-06-27,1.865,1.91,1.77,1.77,26450.0
2016-06-28,1.79,1.89,1.79,1.865,24551.0
2016-06-29,1.855,1.955,1.845,1.92,162653.0
2016-06-30,1.95,1.95,1.855,1.88,10376.0
2016-07-04,1.92,1.985,1.915,1.955,60102.0
2016-07-05,1.97,1.97,1.81,1.82,12740.0
2016-07-06,1.92,1.92,1.83,1.875,8535.0
2016-07-07,1.895,1.9,1.82,1.86,25001.0
2016-07-08,1.83,1.915,1.83,1.915,78773.0
2016-07-11,1.92,1.97,1.9,1.93,129270.0
2016-07-12,1.92,2.05,1.83,1.965,137092.0
2016-07-13,1.97,2.0,1.93,2.0,18850.0
2016-07-14,1.92,1.98,1.865,1.98,8901.0
2016-07-15,1.955,2.005,1.955,1.955,11341.0
2016-07-18,1.92,1.955,1.92,1.93,4715.0
2016-07-19,1.93,2.16,1.93,1.93,109609.0
2016-07-20,1.955,1.955,1.89,1.895,36201.0
2016-07-21,1.92,1.955,1.92,1.955,8609.0
2016-07-22,1.955,1.955,1.92,1.95,34300.0
2016-07-25,1.935,1.95,1.92,1.935,20162.0
2016-07-26,1.935,2.035,1.92,1.95,9800.0
2016-07-27,1.95,1.955,1.89,1.935,7955.0
2016-07-28,1.89,1.915,1.825,1.89,14880.0
2016-07-29,1.895,1.955,1.895,1.935,25700.0
2016-08-02,1.855,1.935,1.855,1.895,7251.0
2016-08-03,1.845,1.895,1.845,1.88,3686.0
2016-08-04,1.89,1.92,1.89,1.89,1326.0
2016-08-05,1.9,1.91,1.89,1.89,15750.0
2016-08-08,1.89,1.965,1.89,1.92,13575.0
2016-08-09,1.93,1.965,1.92,1.92,33181.0
2016-08-10,1.93,1.93,1.89,1.9,42944.0
2016-08-11,1.89,1.89,1.775,1.89,25900.0
2016-08-12,1.805,1.935,1.805,1.875,2071.0
2016-08-15,1.875,2.0,1.86,1.875,6890.0
2016-08-16,1.92,1.95,1.89,1.89,1880.0
2016-08-17,1.9,1.9,1.89,1.89,3809.0
2016-08-18,1.89,1.895,1.76,1.89,10765.0
2016-08-19,1.9,1.935,1.9,1.935,326.0
2016-08-22,1.875,1.935,1.875,1.935,10888.0
2016-08-23,1.92,1.955,1.89,1.92,54413.0
2016-08-24,1.89,1.955,1.89,1.89,3657.0
2016-08-25,1.89,1.92,1.86,1.89,16600.0
2016-08-26,1.89,1.955,1.89,1.89,3444.0
2016-08-29,1.89,1.915,1.875,1.89,22100.0
2016-08-30,1.92,2.06,1.92,1.955,29405.0
2016-08-31,1.985,2.095,1.98,2.09,161329.0
2016-09-01,2.035,2.12,1.99,2.06,20827.0
2016-09-02,2.06,2.12,2.06,2.12,6050.0
2016-09-06,2.095,2.155,2.085,2.12,80416.0
2016-09-07,2.13,2.51,2.11,2.41,59803.0
2016-09-08,2.41,2.585,2.335,2.545,512472.0
2016-09-09,2.44,2.525,2.27,2.28,75733.0
2016-09-12,2.3,2.445,2.3,2.37,20455.0
2016-09-13,2.37,2.41,2.295,2.315,20592.0
2016-09-14,2.32,2.375,2.315,2.375,10591.0
2016-09-15,2.375,2.405,2.375,2.375,15058.0
2016-09-16,2.35,2.46,2.305,2.41,19937.0
2016-09-19,2.495,2.495,2.26,2.26,603325.0
2016-09-20,2.355,2.39,2.155,2.155,391240.0
2016-09-21,2.3,2.445,2.3,2.335,215469.0
2016-09-22,2.35,2.48,2.35,2.435,74293.0
2016-09-23,2.42,2.445,2.375,2.435,18300.0
2016-09-26,2.435,2.44,2.335,2.405,143230.0
2016-09-27,2.355,2.39,2.265,2.28,18254.0
2016-09-28,2.2,2.445,2.165,2.445,396578.0
2016-09-29,2.445,2.445,2.335,2.445,33825.0
2016-09-30,2.41,2.655,2.41,2.62,192420.0
2016-10-03,2.62,2.675,2.56,2.585,48040.0
2016-10-04,2.585,2.69,2.585,2.665,21625.0
2016-10-05,2.635,2.875,2.62,2.76,105612.0
2016-10-06,2.84,3.0,2.79,2.885,363794.0
2016-10-07,2.93,2.98,2.815,2.84,59500.0
2016-10-11,2.81,2.885,2.805,2.845,143770.0
2016-10-12,2.84,2.88,2.795,2.88,10694.0
2016-10-13,2.83,2.895,2.77,2.86,90655.0
2016-10-14,2.875,2.875,2.83,2.85,9805.0
2016-10-17,2.85,2.85,2.78,2.815,31964.0
2016-10-18,2.825,2.835,2.795,2.815,179490.0
2016-10-19,2.795,2.93,2.795,2.93,672394.0
2016-10-20,2.93,3.075,2.93,3.07,205733.0
2016-10-21,3.06,3.105,3.005,3.075,209606.0
2016-10-24,3.04,3.04,2.88,2.97,49586.0
2016-10-25,2.935,3.035,2.84,2.88,30425.0
2016-10-26,2.865,2.865,2.775,2.795,46040.0
2016-10-27,2.83,2.865,2.72,2.745,30375.0
2016-10-28,2.725,2.77,2.595,2.72,103400.0
2016-10-31,2.665,2.69,2.55,2.585,78168.0
2016-11-01,2.7,2.7,2.545,2.615,46491.0
2016-11-02,2.615,2.74,2.565,2.655,71726.0
2016-11-03,2.6,2.685,2.595,2.62,18240.0
2016-11-04,2.58,2.595,2.515,2.525,46100.0
2016-11-07,2.595,2.595,2.53,2.56,43206.0
2016-11-08,2.55,2.615,2.55,2.585,20424.0
2016-11-09,2.54,2.675,2.54,2.645,16098.0
2016-11-10,2.685,2.685,2.585,2.585,251055.0
2016-11-11,2.55,2.55,2.515,2.53,26200.0
2016-11-14,2.525,2.53,2.4,2.47,63703.0
2016-11-15,2.515,2.705,2.515,2.645,11406.0
2016-11-16,2.645,2.645,2.505,2.55,21900.0
2016-11-17,2.585,2.585,2.51,2.525,16963.0
2016-11-18,2.545,2.545,2.37,2.385,40250.0
2016-11-21,2.4,2.585,2.4,2.55,33950.0
2016-11-22,2.55,2.55,2.445,2.48,7594.0
2016-11-23,2.41,2.47,2.385,2.39,10092.0
2016-11-24,2.425,2.435,2.39,2.42,111975.0
2016-11-25,2.44,2.455,2.375,2.375,23061.0
2016-11-28,2.375,2.375,2.235,2.265,40143.0
2016-11-29,2.285,2.425,2.25,2.34,71307.0
2016-11-30,2.335,2.54,2.335,2.46,160680.0
2016-12-01,2.54,2.885,2.53,2.685,88474.0
2016-12-02,2.645,2.81,2.645,2.69,21085.0
2016-12-05,2.72,2.76,2.7,2.74,26492.0
2016-12-06,2.725,2.775,2.635,2.775,43493.0
2016-12-07,2.67,2.78,2.665,2.69,41842.0
2016-12-08,2.71,2.91,2.71,2.85,275424.0
2016-12-09,2.915,2.975,2.845,2.875,55029.0
2016-12-12,2.945,3.085,2.77,2.795,155476.0
2016-12-13,2.81,2.91,2.795,2.825,220680.0
2016-12-14,2.795,2.85,2.725,2.775,75865.0
2016-12-15,2.79,2.79,2.705,2.74,60239.0
2016-12-16,2.74,2.745,2.7,2.725,75215.0
2016-12-19,2.72,2.795,2.72,2.725,65018.0
2016-12-20,2.745,2.91,2.745,2.865,2973832.0
2016-12-21,2.9,3.005,2.865,2.9,159340.0
2016-12-22,2.935,2.935,2.83,2.85,13970.0
2016-12-23,2.88,2.91,2.84,2.885,28922.0
2016-12-28,2.915,3.07,2.865,3.005,37080.0
2016-12-29,3.0,3.075,2.97,2.97,53723.0
2016-12-30,2.935,2.985,2.875,2.875,25300.0
2017-01-03,2.99,3.06,2.92,2.95,43280.0
2017-01-04,2.97,3.015,2.935,2.945,233425.0
2017-01-05,2.93,3.05,2.92,3.015,85793.0
2017-01-06,3.04,3.075,2.99,3.075,108100.0
2017-01-09,2.875,3.04,2.875,2.91,86282.0
2017-01-10,2.935,3.06,2.885,2.915,157220.0
2017-01-11,2.965,2.965,2.865,2.9,61050.0
2017-01-12,2.93,2.945,2.865,2.91,24345.0
2017-01-13,2.845,2.895,2.81,2.85,650232.0
2017-01-16,2.86,2.865,2.795,2.86,22300.0
2017-01-17,2.865,2.935,2.845,2.93,184405.0
2017-01-18,2.93,2.93,2.9,2.915,46944.0
2017-01-19,2.92,2.97,2.9,2.955,20471.0
2017-01-20,2.965,2.98,2.9,2.91,72550.0
2017-01-23,2.9,2.92,2.79,2.845,163181.0
2017-01-24,2.83,2.9,2.83,2.83,23525.0
2017-01-25,2.85,2.97,2.825,2.95,135050.0
2017-01-26,2.95,3.015,2.95,3.005,19036.0
2017-01-27,2.985,2.985,2.91,2.91,72200.0
2017-01-30,2.9,2.9,2.825,2.83,112420.0
2017-01-31,2.91,2.91,2.76,2.815,273962.0
2017-02-01,2.865,2.865,2.79,2.845,219445.0
2017-02-02,2.875,2.9,2.795,2.865,811725.0
2017-02-03,2.9,2.9,2.79,2.86,67600.0
2017-02-06,2.865,2.865,2.78,2.795,40100.0
2017-02-07,2.78,2.79,2.725,2.775,36663.0
2017-02-08,2.795,2.85,2.72,2.81,79303.0
2017-02-09,2.795,2.825,2.795,2.825,75137.0
2017-02-10,2.845,2.9,2.84,2.865,87362.0
2017-02-13,2.85,2.885,2.845,2.88,28162.0
2017-02-14,2.88,2.95,2.88,2.935,54500.0
2017-02-15,2.935,2.935,2.9,2.93,39562.0
2017-02-16,2.92,2.92,2.885,2.91,14207.0
2017-02-17,2.915,2.915,2.795,2.88,159048.0
2017-02-21,2.9,2.91,2.88,2.885,14582.0
2017-02-22,2.865,2.915,2.86,2.885,67615.0
2017-02-23,2.915,2.92,2.865,2.865,63840.0
2017-02-24,2.9,2.9,2.755,2.77,198320.0
2017-02-27,2.76,2.85,2.76,2.805,249864.0
2017-02-28,2.805,2.885,2.805,2.83,143400.0
2017-03-01,2.865,2.92,2.81,2.92,363385.0
2017-03-02,2.92,2.92,2.845,2.9,70180.0
2017-03-03,2.875,2.895,2.86,2.875,11205.0
2017-03-06,2.86,2.865,2.795,2.845,581300.0
2017-03-07,2.83,2.83,2.71,2.79,64560.0
2017-03-08,2.795,2.795,2.55,2.61,77835.0
2017-03-09,2.565,2.61,2.505,2.58,194140.0
2017-03-10,2.595,2.7,2.58,2.655,211701.0
2017-03-13,2.67,2.67,2.55,2.655,27202.0
2017-03-14,2.655,2.655,2.48,2.575,167054.0
2017-03-15,2.61,2.62,2.56,2.565,62600.0
2017-03-16,2.585,2.62,2.575,2.595,71808.0
2017-03-17,2.585,2.595,2.47,2.54,116711.0
2017-03-20,2.515,2.55,2.49,2.525,15640.0
2017-03-21,2.515,2.525,2.445,2.455,192200.0
2017-03-22,2.445,2.46,2.375,2.42,111757.0
2017-03-23,2.41,2.455,2.405,2.425,9036.0
2017-03-24,2.425,2.505,2.425,2.49,11700.0
2017-03-27,2.435,2.47,2.35,2.455,26060.0
2017-03-28,2.46,2.58,2.455,2.565,99614.0
2017-03-29,2.56,2.645,2.515,2.645,137800.0
2017-03-30,2.575,2.69,2.575,2.61,33334.0
2017-03-31,2.56,2.655,2.56,2.56,24840.0
2017-04-03,2.595,2.685,2.56,2.645,9931.0
2017-04-04,2.615,2.635,2.56,2.635,49345.0
2017-04-05,2.63,2.635,2.55,2.595,57282.0
2017-04-06,2.575,2.645,2.55,2.62,39500.0
2017-04-07,2.6,2.655,2.575,2.655,42350.0
2017-04-10,2.63,2.725,2.595,2.705,23445.0
2017-04-11,2.675,2.725,2.585,2.65,35290.0
2017-04-12,2.665,2.67,2.62,2.645,48055.0
2017-04-13,2.6,2.63,2.595,2.63,80182.0
2017-04-17,2.62,2.635,2.62,2.62,102601.0
2017-04-18,2.595,2.595,2.55,2.575,100410.0
2017-04-19,2.585,2.585,2.435,2.44,34300.0
2017-04-20,2.475,2.49,2.28,2.365,120430.0
2017-04-21,2.41,2.44,2.315,2.355,24100.0
2017-04-24,2.355,2.455,2.34,2.455,13241.0
2017-04-25,2.405,2.41,2.365,2.405,233608.0
2017-04-26,2.375,2.495,2.33,2.33,20440.0
2017-04-27,2.335,2.335,2.095,2.225,70523.0
2017-04-28,2.19,2.245,2.165,2.23,55280.0
2017-05-01,2.26,2.26,2.165,2.235,37450.0
2017-05-02,2.235,2.27,2.235,2.235,36700.0
2017-05-03,2.235,2.27,2.215,2.23,273804.0
2017-05-04,2.225,2.225,1.99,2.025,55760.0
2017-05-05,2.05,2.07,1.955,2.005,1110713.0
2017-05-08,2.07,2.07,1.95,1.99,175490.0
2017-05-09,1.965,1.965,1.855,1.89,37676.0
2017-05-10,1.9,2.025,1.9,1.935,23637.0
2017-05-11,2.04,2.04,1.915,2.0,23850.0
2017-05-12,1.99,2.015,1.92,1.985,2174024.0
2017-05-15,1.955,2.025,1.9,1.915,42318.0
2017-05-16,1.965,1.99,1.9,1.99,37400.0
2017-05-17,1.97,1.99,1.855,1.855,33700.0
2017-05-18,1.86,1.95,1.86,1.875,11575.0
2017-05-19,1.945,1.99,1.91,1.935,58394.0
2017-05-23,1.92,1.935,1.825,1.84,28637.0
2017-05-24,1.82,1.86,1.735,1.775,136325.0
2017-05-25,1.81,1.875,1.755,1.77,167390.0
2017-05-26,1.77,1.785,1.705,1.725,291022.0
2017-05-29,1.65,1.705,1.63,1.685,15659.0
2017-05-30,1.685,1.725,1.65,1.7,489695.0
2017-05-31,1.69,1.69,1.655,1.655,18540.0
2017-06-01,1.665,1.665,1.61,1.655,4360.0
2017-06-02,1.665,1.685,1.665,1.685,367603.0
2017-06-05,1.62,1.72,1.575,1.68,137769.0
2017-06-06,1.685,1.715,1.645,1.685,58988.0
2017-06-07,1.665,1.69,1.645,1.69,143510.0
2017-06-08,1.67,1.69,1.655,1.68,11272.0
2017-06-09,1.68,1.715,1.68,1.705,28300.0
2017-06-12,1.685,1.74,1.685,1.705,9100.0
2017-06-13,1.655,1.74,1.655,1.705,38323.0
2017-06-14,1.69,1.7,1.655,1.685,46667.0
2017-06-15,1.68,1.7,1.655,1.69,23475.0
2017-06-16,1.69,1.705,1.65,1.705,13300.0
2017-06-19,1.685,1.69,1.55,1.615,78165.0
2017-06-20,1.585,1.725,1.53,1.69,40502.0
2017-06-21,1.705,1.705,1.575,1.61,212738.0
2017-06-22,1.61,1.655,1.61,1.63,40000.0
2017-06-23,1.62,1.645,1.61,1.63,19800.0
2017-06-26,1.61,1.645,1.61,1.635,112820.0
2017-06-27,1.67,1.67,1.6,1.63,266250.0
2017-06-28,1.61,1.795,1.61,1.705,144500.0
2017-06-29,1.705,1.705,1.615,1.615,21000.0
2017-06-30,1.615,1.655,1.615,1.645,86200.0
2017-07-04,1.595,1.665,1.595,1.665,500.0
2017-07-05,1.61,1.61,1.53,1.575,53200.0
2017-07-06,1.54,1.585,1.54,1.585,1600.0
2017-07-07,1.51,1.51,1.445,1.51,10140.0
2017-07-10,1.54,1.54,1.46,1.495,4670.0
2017-07-11,1.47,1.475,1.44,1.445,11135.0
2017-07-12,1.47,1.545,1.405,1.545,74920.0
2017-07-13,1.55,1.55,1.42,1.425,22470.0
2017-07-14,1.46,1.47,1.42,1.455,25368.0
2017-07-17,1.455,1.47,1.405,1.435,27251.0
2017-07-18,1.47,1.505,1.445,1.455,13955.0
2017-07-19,1.525,1.54,1.42,1.445,126270.0
2017-07-20,1.42,1.47,1.42,1.47,1628.0
2017-07-21,1.47,1.47,1.41,1.44,7770.0
2017-07-24,1.405,1.41,1.355,1.39,44831.0
2017-07-25,1.39,1.41,1.37,1.41,5290.0
2017-07-26,1.435,1.525,1.42,1.47,268774.0
2017-07-27,1.435,1.525,1.435,1.48,47470.0
2017-07-28,1.455,1.46,1.42,1.455,23770.0
2017-07-31,1.455,1.455,1.41,1.44,9470.0
2017-08-01,1.435,1.44,1.425,1.435,3914.0
2017-08-02,1.42,1.42,1.4,1.42,12670.0
2017-08-03,1.37,1.4,1.23,1.335,32245.0
2017-08-04,1.34,1.35,1.295,1.335,7235.0
2017-08-08,1.295,1.33,1.295,1.3,20520.0
2017-08-09,1.295,1.35,1.23,1.26,145912.0
2017-08-10,1.235,1.25,1.145,1.195,45675.0
2017-08-11,1.225,1.23,1.175,1.19,23619.0
2017-08-14,1.195,1.25,1.19,1.195,13070.0
2017-08-15,1.195,1.225,1.145,1.19,854336.0
2017-08-16,1.25,1.26,1.19,1.225,425186.0
2017-08-17,1.26,1.26,1.23,1.26,56375.0
2017-08-18,1.245,1.26,1.235,1.25,6840.0
2017-08-21,1.245,1.245,1.235,1.235,4700.0
2017-08-22,1.225,1.435,1.225,1.33,33016.0
2017-08-23,1.335,1.4,1.33,1.37,69900.0
2017-08-24,1.4,1.4,1.37,1.37,22800.0
2017-08-25,1.435,1.435,1.35,1.365,5200.0
2017-08-28,1.365,1.375,1.33,1.375,8500.0
2017-08-29,1.375,1.375,1.3,1.34,499200.0
2017-08-30,1.37,1.445,1.37,1.42,45077.0
2017-08-31,1.425,1.525,1.41,1.48,13500.0
2017-09-01,1.505,1.635,1.505,1.575,127000.0
2017-09-05,1.56,1.635,1.54,1.54,41374.0
2017-09-06,1.61,1.61,1.505,1.505,62800.0
2017-09-07,1.515,1.54,1.48,1.49,6400.0
2017-09-08,1.505,1.505,1.4,1.42,18025.0
2017-09-11,1.435,1.435,1.315,1.37,175161.0
2017-09-12,1.46,1.47,1.4,1.41,15475.0
2017-09-13,1.435,1.475,1.355,1.41,42670.0
2017-09-14,1.475,1.49,1.4,1.4,28217.0
2017-09-15,1.405,1.44,1.35,1.365,51958.0
2017-09-18,1.335,1.4,1.335,1.39,30460.0
2017-09-19,1.435,1.435,1.37,1.385,28900.0
2017-09-20,1.435,1.575,1.405,1.565,686130.0
2017-09-21,1.62,1.665,1.55,1.585,62825.0
2017-09-22,1.595,1.61,1.51,1.61,76522.0
2017-09-25,1.715,1.735,1.645,1.665,59200.0
2017-09-26,1.645,1.69,1.635,1.645,24400.0
2017-09-27,1.645,1.645,1.565,1.565,31807.0
2017-09-28,1.62,1.67,1.58,1.6,34600.0
2017-09-29,1.62,1.715,1.62,1.665,45972.0
2017-10-02,1.68,1.68,1.65,1.65,3765.0
2017-10-03,1.645,1.65,1.61,1.61,42100.0
2017-10-04,1.61,1.63,1.585,1.61,152050.0
2017-10-05,1.615,1.63,1.61,1.615,53390.0
2017-10-06,1.61,1.67,1.58,1.58,9460.0
2017-10-10,1.58,1.58,1.49,1.54,71894.0
2017-10-11,1.54,1.6,1.47,1.505,26145.0
2017-10-12,1.515,1.565,1.435,1.525,54250.0
2017-10-13,1.565,1.565,1.49,1.545,12999.0
2017-10-16,1.575,1.61,1.505,1.575,36041.0
2017-10-17,1.54,1.54,1.495,1.51,14870.0
2017-10-18,1.515,1.54,1.48,1.515,18440.0
2017-10-19,1.515,1.53,1.49,1.49,13200.0
2017-10-20,1.49,1.525,1.435,1.44,56000.0
2017-10-23,1.44,1.525,1.44,1.505,69400.0
2017-10-24,1.525,1.525,1.44,1.49,14668.0
2017-10-25,1.455,1.46,1.365,1.375,188831.0
2017-10-26,1.405,1.515,1.405,1.47,20100.0
2017-10-27,1.505,1.53,1.47,1.505,59500.0
2017-10-30,1.505,1.54,1.505,1.53,18870.0
2017-10-31,1.525,1.575,1.515,1.575,21780.0
2017-11-01,1.595,1.645,1.525,1.53,77510.0
2017-11-02,1.53,1.55,1.51,1.545,14775.0
2017-11-03,1.615,1.735,1.595,1.645,210007.0
2017-11-06,1.68,1.715,1.62,1.7,276251.0
2017-11-07,1.705,1.735,1.65,1.715,56889.0
2017-11-08,1.68,1.7,1.6,1.665,34150.0
2017-11-09,1.63,1.685,1.58,1.58,41063.0
2017-11-10,1.575,1.615,1.56,1.6,28150.0
2017-11-13,1.595,1.595,1.51,1.54,31600.0
2017-11-14,1.505,1.51,1.385,1.44,89567.0
2017-11-15,1.435,1.46,1.375,1.46,33100.0
2017-11-16,1.48,1.48,1.42,1.445,17425.0
2017-11-17,1.47,1.515,1.47,1.505,80950.0
2017-11-20,1.53,1.575,1.51,1.55,36480.0
2017-11-21,1.545,1.55,1.54,1.54,117017.0
2017-11-22,1.575,1.72,1.575,1.615,86390.0
2017-11-23,1.62,1.645,1.62,1.645,2330.0
2017-11-24,1.615,1.685,1.55,1.58,71430.0
2017-11-27,1.58,1.58,1.495,1.55,107219.0
2017-11-28,1.545,1.67,1.54,1.61,112502.0
2017-11-29,1.55,1.6,1.54,1.545,39300.0
2017-11-30,1.645,1.645,1.6,1.62,16926.0
2017-12-01,1.68,1.685,1.575,1.62,57500.0
2017-12-04,1.63,1.635,1.58,1.62,64794.0
2017-12-05,1.62,1.62,1.525,1.575,33550.0
2017-12-06,1.53,1.575,1.505,1.515,26500.0
2017-12-07,1.545,1.545,1.51,1.54,8050.0
2017-12-08,1.54,1.54,1.46,1.495,22800.0
2017-12-11,1.505,1.505,1.4,1.455,66388.0
2017-12-12,1.47,1.53,1.46,1.525,32640.0
2017-12-13,1.47,1.54,1.46,1.515,25300.0
2017-12-14,1.515,1.54,1.445,1.53,25322.0
2017-12-15,1.475,1.575,1.475,1.515,39900.0
2017-12-18,1.54,1.56,1.505,1.51,86700.0
2017-12-19,1.515,1.515,1.445,1.49,16550.0
2017-12-20,1.445,1.505,1.435,1.505,95466.0
2017-12-21,1.47,1.575,1.47,1.55,78100.0
2017-12-22,1.505,1.575,1.505,1.575,24900.0
2017-12-27,1.58,1.6,1.55,1.6,34950.0
2017-12-28,1.61,1.665,1.595,1.665,19050.0
2017-12-29,1.67,1.67,1.62,1.645,19300.0
2018-01-02,1.595,1.61,1.54,1.595,17600.0
2018-01-03,1.645,1.645,1.58,1.635,40000.0
2018-01-04,1.615,1.655,1.55,1.595,64400.0
2018-01-05,1.6,1.6,1.55,1.575,18120.0
2018-01-08,1.565,1.575,1.54,1.565,6582.0
2018-01-09,1.55,1.565,1.54,1.56,27000.0
2018-01-10,1.575,1.6,1.55,1.575,43895.0
2018-01-11,1.575,1.645,1.55,1.645,35800.0
2018-01-12,1.635,1.68,1.615,1.665,47367.0
2018-01-15,1.68,1.7,1.635,1.635,40552.0
2018-01-16,1.67,1.67,1.525,1.54,73315.0
2018-01-17,1.55,1.56,1.545,1.545,16833.0
2018-01-18,1.575,1.575,1.56,1.56,13719.0
2018-01-19,1.565,1.595,1.56,1.595,17209.0
2018-01-22,1.575,1.635,1.575,1.635,150034.0
2018-01-23,1.635,1.655,1.62,1.645,11750.0
2018-01-24,1.63,1.705,1.575,1.67,74301.0
2018-01-25,1.69,1.75,1.685,1.725,47300.0
2018-01-26,1.755,1.83,1.755,1.82,60450.0
2018-01-29,1.81,1.84,1.705,1.715,147330.0
2018-01-30,1.69,1.69,1.635,1.645,21690.0
2018-01-31,1.63,1.68,1.62,1.68,16217.0
2018-02-01,1.685,1.685,1.585,1.635,34600.0
2018-02-02,1.56,1.575,1.55,1.565,39004.0
2018-02-05,1.55,1.575,1.54,1.545,35500.0
2018-02-06,1.54,1.56,1.54,1.54,10550.0
2018-02-07,1.575,1.575,1.54,1.54,57784.0
2018-02-08,1.545,1.575,1.54,1.54,31695.0
2018-02-09,1.54,1.55,1.48,1.54,208954.0
2018-02-12,1.49,1.565,1.49,1.54,16500.0
2018-02-13,1.54,1.55,1.525,1.54,34890.0
2018-02-14,1.515,1.54,1.505,1.53,65800.0
2018-02-15,1.515,1.565,1.51,1.565,5400.0
2018-02-16,1.565,1.575,1.565,1.575,19500.0
2018-02-20,1.565,1.575,1.54,1.545,22700.0
2018-02-21,1.575,1.575,1.56,1.575,1400.0
2018-02-22,1.545,1.565,1.54,1.56,11700.0
2018-02-23,1.565,1.575,1.54,1.54,108109.0
2018-02-26,1.55,1.62,1.545,1.62,29950.0
2018-02-27,1.575,1.585,1.56,1.565,7776.0
2018-02-28,1.575,1.575,1.54,1.54,11700.0
2018-03-01,1.515,1.515,1.425,1.435,62167.0
2018-03-02,1.42,1.42,1.365,1.375,60845.0
2018-03-05,1.425,1.425,1.4,1.4,26300.0
2018-03-06,1.48,1.48,1.39,1.455,8412.0
2018-03-07,1.405,1.425,1.385,1.405,5460.0
2018-03-08,1.385,1.405,1.34,1.365,12100.0
2018-03-09,1.385,1.39,1.34,1.35,16918.0
2018-03-12,1.35,1.35,1.33,1.33,12321.0
2018-03-13,1.34,1.34,1.34,1.34,2700.0
2018-03-14,1.34,1.365,1.33,1.33,19000.0
2018-03-15,1.315,1.33,1.295,1.295,30700.0
2018-03-16,1.285,1.32,1.27,1.32,17000.0
2018-03-19,1.3,1.315,1.285,1.285,10630.0
2018-03-20,1.27,1.33,1.27,1.33,260200.0
2018-03-21,1.365,1.39,1.35,1.375,29032.0
2018-03-22,1.35,1.39,1.305,1.35,9700.0
2018-03-23,1.285,1.355,1.285,1.33,14110.0
2018-03-26,1.355,1.355,1.335,1.35,11340.0
2018-03-27,1.385,1.39,1.33,1.33,38700.0
2018-03-28,1.335,1.385,1.315,1.385,17735.0
2018-03-29,1.375,1.39,1.295,1.355,18700.0
2018-04-02,1.315,1.33,1.295,1.33,20783.0
2018-04-03,1.32,1.32,1.285,1.285,10059.0
2018-04-04,1.28,1.33,1.28,1.32,27600.0
2018-04-05,1.295,1.385,1.295,1.385,19081.0
2018-04-06,1.375,1.385,1.37,1.385,22910.0
2018-04-09,1.385,1.385,1.35,1.375,6300.0
2018-04-10,1.385,1.425,1.35,1.405,152207.0
2018-04-11,1.4,1.445,1.4,1.44,72219.0
2018-04-12,1.435,1.46,1.365,1.365,8400.0
2018-04-13,1.375,1.47,1.375,1.43,11200.0
2018-04-16,1.405,1.445,1.405,1.445,800.0
2018-04-17,1.46,1.62,1.46,1.505,9120.0
2018-04-18,1.515,1.585,1.51,1.58,86117.0
2018-04-19,1.585,1.615,1.565,1.595,24800.0
2018-04-20,1.545,1.595,1.545,1.565,7116.0
2018-04-23,1.58,1.585,1.58,1.585,1815.0
2018-04-24,1.575,1.61,1.54,1.55,51500.0
2018-04-25,1.545,1.585,1.54,1.585,25160.0
2018-04-26,1.585,1.595,1.575,1.58,91550.0
2018-04-27,1.585,1.61,1.585,1.61,14700.0
2018-04-30,1.61,1.65,1.565,1.635,47790.0
2018-05-01,1.635,1.645,1.615,1.645,19952.0
2018-05-02,1.645,1.645,1.62,1.62,33319.0
2018-05-03,1.645,1.645,1.585,1.61,17462.0
2018-05-04,1.585,1.645,1.565,1.635,50735.0
2018-05-07,1.61,1.61,1.545,1.545,28350.0
2018-05-08,1.545,1.545,1.475,1.505,58700.0
2018-05-09,1.495,1.525,1.495,1.51,12100.0
2018-05-10,1.475,1.54,1.39,1.54,70322.0
2018-05-11,1.53,1.53,1.46,1.47,7100.0
2018-05-14,1.475,1.475,1.425,1.44,9800.0
2018-05-15,1.435,1.435,1.34,1.385,79087.0
2018-05-16,1.4,1.435,1.385,1.435,30200.0
2018-05-17,1.405,1.54,1.405,1.53,2917221.0
2018-05-18,1.515,1.565,1.515,1.545,66400.0
2018-05-22,1.51,1.585,1.51,1.56,53100.0
2018-05-23,1.54,1.56,1.525,1.56,11119.0
2018-05-24,1.55,1.55,1.525,1.54,1000.0
2018-05-25,1.53,1.55,1.525,1.545,4900.0
2018-05-28,1.545,1.545,1.49,1.505,9350.0
2018-05-29,1.48,1.505,1.48,1.505,8300.0
2018-05-30,1.48,1.49,1.47,1.48,17100.0
2018-05-31,1.47,1.495,1.46,1.475,25000.0
2018-06-01,1.455,1.47,1.455,1.47,900.0
2018-06-04,1.47,1.47,1.47,1.47,0.0
2018-06-05,1.47,1.47,1.44,1.47,2000.0
2018-06-06,1.47,1.47,1.425,1.425,48300.0
2018-06-07,1.435,1.435,1.435,1.435,14100.0
2018-06-08,1.435,1.435,1.425,1.435,20128.0
2018-06-11,1.46,1.47,1.41,1.425,17740.0
2018-06-12,1.425,1.47,1.425,1.47,15100.0
2018-06-13,1.46,1.46,1.46,1.46,500.0
2018-06-14,1.47,1.47,1.46,1.47,20700.0
2018-06-15,1.44,1.455,1.4,1.41,48000.0
2018-06-18,1.405,1.475,1.405,1.475,33750.0
2018-06-19,1.425,1.435,1.41,1.435,10125.0
2018-06-20,1.435,1.455,1.425,1.455,1800.0
2018-06-21,1.475,1.475,1.41,1.42,30925.0
2018-06-22,1.44,1.475,1.435,1.475,6743.0
2018-06-25,1.47,1.515,1.47,1.515,5000.0
2018-06-26,1.515,1.525,1.515,1.525,1300.0
2018-06-27,1.51,1.54,1.51,1.54,21735.0
2018-06-28,1.505,1.51,1.475,1.48,2300.0
2018-06-29,1.51,1.53,1.49,1.49,1000.0
2018-07-03,1.475,1.49,1.475,1.49,200.0
2018-07-04,1.455,1.455,1.455,1.455,800.0
2018-07-05,1.455,1.48,1.455,1.47,17861.0
2018-07-06,1.48,1.525,1.48,1.48,4400.0
2018-07-09,1.51,1.525,1.495,1.525,700.0
2018-07-10,1.505,1.525,1.48,1.515,720.0
2018-07-11,1.505,1.505,1.46,1.46,198000.0
2018-07-12,1.445,1.445,1.435,1.435,6200.0
2018-07-13,1.49,1.505,1.48,1.495,4400.0
2018-07-16,1.495,1.495,1.495,1.495,0.0
2018-07-17,1.495,1.495,1.47,1.495,2200.0
2018-07-18,1.475,1.505,1.475,1.48,700.0
2018-07-19,1.475,1.475,1.445,1.455,8750.0
2018-07-20,1.44,1.46,1.435,1.44,900.0
2018-07-23,1.44,1.44,1.435,1.435,6273.0
2018-07-24,1.435,1.44,1.385,1.39,18943.0
2018-07-25,1.39,1.4,1.375,1.4,34690.0
2018-07-26,1.4,1.42,1.4,1.41,7500.0
2018-07-27,1.405,1.405,1.35,1.365,24800.0
2018-07-30,1.365,1.385,1.33,1.385,135574.0
2018-07-31,1.365,1.425,1.365,1.425,300646.0
2018-08-01,1.405,1.435,1.405,1.435,14740.0
2018-08-02,1.44,1.44,1.425,1.44,14600.0
2018-08-03,1.515,1.75,1.51,1.615,103450.0
2018-08-07,1.63,1.665,1.6,1.655,33375.0
2018-08-08,1.645,1.685,1.62,1.62,50305.0
2018-08-09,1.63,1.69,1.61,1.65,108060.0
2018-08-10,1.615,1.65,1.615,1.65,7650.0
2018-08-13,1.655,1.69,1.655,1.68,35000.0
2018-08-14,1.645,1.775,1.645,1.77,42051.0
2018-08-15,1.845,1.845,1.725,1.755,27250.0
2018-08-16,1.61,1.775,1.61,1.775,46237.0
2018-08-17,1.75,1.755,1.7,1.7,17900.0
2018-08-20,1.79,1.79,1.705,1.79,31448.0
2018-08-21,1.79,1.89,1.735,1.84,39690.0
2018-08-22,1.845,2.075,1.845,2.02,71335.0
2018-08-23,2.055,2.055,2.02,2.02,18765.0
2018-08-24,1.985,2.05,1.965,1.99,34004.0
2018-08-27,2.055,2.09,2.0,2.09,41373.0
2018-08-28,2.05,2.06,2.04,2.055,32430.0
2018-08-29,2.05,2.06,1.91,1.97,43432.0
2018-08-30,1.985,1.985,1.88,1.88,6300.0
2018-08-31,1.855,1.92,1.81,1.86,27040.0
2018-09-04,1.86,1.875,1.86,1.875,400.0
2018-09-05,1.825,1.88,1.825,1.84,13400.0
2018-09-06,1.82,1.855,1.82,1.855,23650.0
2018-09-07,1.825,1.935,1.825,1.92,56200.0
2018-09-10,1.92,1.99,1.92,1.985,25109.0
2018-09-11,1.955,2.025,1.955,2.025,24300.0
2018-09-12,2.025,2.095,2.025,2.085,64117.0
2018-09-13,2.085,2.085,2.02,2.055,23106.0
2018-09-14,2.055,2.055,2.055,2.055,0.0
2018-09-17,2.025,2.025,1.99,1.99,21835.0
2018-09-18,1.99,2.05,1.985,2.035,3400.0
2018-09-19,2.015,2.015,1.99,1.99,17224.0
2018-09-20,2.015,2.025,2.005,2.015,14400.0
2018-09-21,1.98,2.015,1.955,1.98,54167.0
2018-09-24,1.97,2.02,1.97,1.985,24237.0
2018-09-25,2.015,2.06,2.015,2.06,31400.0
2018-09-26,2.035,2.09,2.015,2.085,57040.0
2018-09-27,2.085,2.315,2.085,2.235,150032.0
2018-09-28,2.235,2.25,2.175,2.21,51143.0
2018-10-01,2.215,2.245,2.16,2.165,74700.0
2018-10-02,2.18,2.25,2.155,2.235,92345.0
2018-10-03,2.215,2.295,2.18,2.215,30850.0
2018-10-04,2.2,2.215,2.14,2.175,12180.0
2018-10-05,2.165,2.165,2.14,2.16,2700.0
2018-10-09,2.12,2.18,2.12,2.175,24715.0
2018-10-10,2.155,2.155,2.085,2.12,86900.0
2018-10-11,2.095,2.095,1.985,2.025,37740.0
2018-10-12,2.035,2.06,2.035,2.055,9100.0
2018-10-15,2.055,2.165,2.04,2.165,21050.0
2018-10-16,2.18,2.18,2.12,2.125,9440.0
2018-10-17,2.05,2.11,2.015,2.095,35606.0
2018-10-18,2.09,2.095,2.02,2.06,30488.0
2018-10-19,2.095,2.095,2.075,2.095,49600.0
2018-10-22,2.095,2.155,2.095,2.155,34200.0
2018-10-23,2.095,2.095,2.075,2.09,9388.0
2018-10-24,2.07,2.075,2.05,2.07,37460.0
2018-10-25,2.07,2.07,1.98,2.035,11015.0
2018-10-26,2.05,2.05,2.02,2.025,14760.0
2018-10-29,1.965,1.97,1.92,1.945,17295.0
2018-10-30,1.935,1.935,1.89,1.915,12700.0
2018-10-31,1.92,1.955,1.92,1.955,2600.0
2018-11-01,2.095,2.18,1.98,2.14,67511.0
2018-11-02,2.145,2.16,2.07,2.105,45300.0
2018-11-05,2.145,2.16,2.145,2.16,4440.0
2018-11-06,2.155,2.155,2.085,2.145,28820.0
2018-11-07,2.14,2.18,2.12,2.175,65534.0
2018-11-08,2.195,2.25,2.13,2.21,105932.0
2018-11-09,2.18,2.235,2.165,2.215,21550.0
2018-11-12,2.11,2.21,2.11,2.19,1902.0
2018-11-13,2.18,2.18,2.05,2.05,106450.0
2018-11-14,2.07,2.07,1.97,1.99,14750.0
2018-11-15,1.955,2.025,1.89,2.025,4000.0
2018-11-16,2.015,2.09,1.985,2.06,16738.0
2018-11-19,2.07,2.075,2.06,2.06,13506.0
2018-11-20,1.915,2.07,1.915,2.055,34300.0
2018-11-21,1.97,2.145,1.97,2.125,6605.0
2018-11-22,2.125,2.145,2.095,2.12,6720.0
2018-11-23,2.005,2.005,1.97,2.0,3700.0
2018-11-26,1.98,1.985,1.965,1.97,5836.0
2018-11-27,1.91,1.95,1.895,1.935,10540.0
2018-11-28,1.79,1.935,1.79,1.915,96735.0
2018-11-29,1.86,1.945,1.84,1.91,45721.0
2018-11-30,1.9,1.9,1.82,1.89,15100.0
2018-12-03,2.025,2.025,1.915,1.915,31560.0
2018-12-04,1.89,1.955,1.81,1.945,21860.0
2018-12-05,1.95,1.95,1.88,1.9,15750.0
2018-12-06,1.84,1.99,1.84,1.99,14100.0
2018-12-07,2.0,2.06,1.955,1.955,11490.0
2018-12-10,1.895,1.9,1.72,1.75,22250.0
2018-12-11,1.785,1.79,1.75,1.75,8000.0
2018-12-12,1.79,1.875,1.79,1.865,11600.0
2018-12-13,1.845,1.915,1.83,1.89,9450.0
2018-12-14,1.875,1.88,1.875,1.88,3200.0
2018-12-17,1.685,1.92,1.685,1.855,41190.0
2018-12-18,1.845,1.845,1.75,1.75,2300.0
2018-12-19,1.755,1.755,1.67,1.68,27185.0
2018-12-20,1.655,1.67,1.575,1.615,36482.0
2018-12-21,1.62,1.63,1.585,1.61,9500.0
2018-12-24,1.61,1.62,1.61,1.61,1700.0
2018-12-27,1.6,1.61,1.575,1.585,14150.0
2018-12-28,1.595,1.62,1.595,1.615,2400.0
2018-12-31,1.62,1.65,1.62,1.65,3100.0
2019-01-02,1.645,1.665,1.58,1.655,11400.0
2019-01-03,1.635,1.67,1.635,1.635,12060.0
2019-01-04,1.645,1.715,1.645,1.685,11446.0
2019-01-07,1.65,1.69,1.65,1.685,1952.0
2019-01-08,1.68,1.7,1.68,1.68,5825.0
2019-01-09,1.69,1.725,1.68,1.725,8400.0
2019-01-10,1.735,1.795,1.735,1.775,4797.0
2019-01-11,1.81,1.81,1.79,1.805,5100.0
2019-01-14,1.81,1.935,1.81,1.91,7689.0
2019-01-15,1.915,1.955,1.91,1.91,9700.0
2019-01-16,1.9,1.9,1.785,1.795,19710.0
2019-01-17,1.77,1.77,1.7,1.75,64800.0
2019-01-18,1.77,1.865,1.77,1.865,11609.0
2019-01-21,1.86,1.86,1.775,1.79,6600.0
2019-01-22,1.785,1.79,1.75,1.77,5600.0
2019-01-23,1.775,1.79,1.775,1.785,3300.0
2019-01-24,1.775,1.82,1.68,1.775,37700.0
2019-01-25,1.785,1.83,1.785,1.825,3700.0
2019-01-28,1.83,1.83,1.81,1.825,3400.0
2019-01-29,1.855,1.855,1.75,1.76,11200.0
2019-01-30,1.755,1.79,1.735,1.79,10500.0
2019-01-31,1.79,1.82,1.735,1.795,12466.0
2019-02-01,1.775,1.84,1.775,1.84,5150.0
2019-02-04,1.72,1.785,1.69,1.76,23685.0
2019-02-05,1.72,1.75,1.72,1.75,5300.0
2019-02-06,1.735,1.75,1.72,1.75,9400.0
2019-02-07,1.75,1.775,1.715,1.75,67541.0
2019-02-08,1.735,1.735,1.715,1.725,8200.0
2019-02-11,1.67,1.755,1.67,1.75,3400.0
2019-02-12,1.76,1.76,1.715,1.75,12790.0
2019-02-13,1.685,1.935,1.685,1.785,28400.0
2019-02-14,1.76,1.805,1.75,1.805,10210.0
2019-02-15,1.795,1.83,1.785,1.79,13100.0
2019-02-19,1.785,1.785,1.76,1.76,1800.0
2019-02-20,1.755,1.81,1.755,1.805,6851.0
2019-02-21,1.795,1.795,1.755,1.785,5800.0
2019-02-22,1.795,1.84,1.76,1.76,34200.0
2019-02-25,1.785,1.82,1.76,1.76,13200.0
2019-02-26,1.76,1.845,1.76,1.845,2501.0
2019-02-27,1.855,1.935,1.845,1.9,23000.0
2019-02-28,1.92,2.025,1.86,1.91,202650.0
2019-03-01,1.92,1.97,1.86,1.955,27929.0
2019-03-04,1.95,2.015,1.915,1.98,29220.0
2019-03-05,1.98,1.99,1.965,1.99,11400.0
2019-03-06,1.98,2.005,1.945,2.0,28900.0
2019-03-07,1.99,1.99,1.955,1.98,5800.0
2019-03-08,1.945,2.05,1.945,2.015,21276.0
2019-03-11,2.02,2.09,2.02,2.06,29501.0
2019-03-12,2.035,2.07,2.035,2.07,15583.0
2019-03-13,2.06,2.095,2.025,2.06,46300.0
2019-03-14,2.055,2.09,2.055,2.075,18800.0
2019-03-15,2.06,2.105,2.025,2.095,120391.0
2019-03-18,2.12,2.33,2.12,2.33,29750.0
2019-03-19,2.305,2.385,2.2,2.28,100500.0
2019-03-20,2.235,2.295,2.14,2.2,60990.0
2019-03-21,2.165,2.27,2.165,2.21,23500.0
2019-03-22,2.175,2.235,2.175,2.2,35200.0
2019-03-25,2.215,2.235,2.2,2.2,5566.0
2019-03-26,2.37,2.37,2.215,2.25,9200.0
2019-03-27,2.2,2.27,2.2,2.23,20825.0
2019-03-28,2.23,2.315,2.19,2.265,17454.0
2019-03-29,2.28,2.3,2.27,2.27,4700.0
2019-04-01,2.235,2.28,2.235,2.245,2051972.0
2019-04-02,2.25,2.445,2.235,2.42,404950.0
2019-04-03,2.445,2.445,2.42,2.42,22400.0
2019-04-04,2.425,2.425,2.375,2.375,5100.0
2019-04-05,2.37,2.41,2.37,2.41,9328.0
2019-04-08,2.44,2.445,2.4,2.425,15750.0
2019-04-09,2.435,2.445,2.37,2.37,464340.0
2019-04-10,2.375,2.445,2.375,2.435,26300.0
2019-04-11,2.385,2.44,2.385,2.405,5800.0
2019-04-12,2.385,2.39,2.37,2.37,16000.0
2019-04-15,2.425,2.425,2.375,2.385,508662.0
2019-04-16,2.375,2.385,2.375,2.375,14300.0
2019-04-17,2.245,2.375,2.23,2.37,28290.0
2019-04-18,2.365,2.375,2.35,2.365,18700.0
2019-04-22,2.365,2.385,2.34,2.365,5000.0
2019-04-23,2.335,2.39,2.335,2.365,4600.0
2019-04-24,2.355,2.355,2.3,2.3,4300.0
2019-04-25,2.285,2.32,2.285,2.315,4300.0
2019-04-26,2.3,2.315,2.3,2.305,32500.0
2019-04-29,2.11,2.4,2.11,2.285,17874.0
2019-04-30,2.28,2.32,2.27,2.315,7320.0
2019-05-01,2.305,2.305,2.295,2.295,42300.0
2019-05-02,2.295,2.3,2.21,2.23,16924.0
2019-05-03,2.23,2.23,2.095,2.175,54200.0
2019-05-06,1.98,2.23,1.98,2.225,84080.0
2019-05-07,2.165,2.21,2.095,2.165,52098.0
2019-05-08,2.06,2.195,2.06,2.195,4100.0
2019-05-09,2.19,2.235,2.095,2.235,131600.0
2019-05-10,2.25,2.27,2.25,2.26,10360.0
2019-05-13,2.235,2.27,2.195,2.2,7476.0
2019-05-14,2.235,2.27,2.225,2.245,5450.0
2019-05-15,2.245,2.295,2.175,2.28,12740.0
2019-05-16,2.285,2.315,2.285,2.315,4100.0
2019-05-17,2.21,2.315,2.2,2.28,13480.0
2019-05-21,2.285,2.295,2.25,2.285,12900.0
2019-05-22,2.3,2.3,2.215,2.235,32450.0
2019-05-23,2.18,2.23,2.085,2.19,102595.0
2019-05-24,2.195,2.235,2.195,2.215,11675.0
2019-05-27,2.2,2.2,2.165,2.175,5500.0
2019-05-28,2.18,2.195,2.175,2.18,26700.0
2019-05-29,2.02,2.16,2.0,2.055,22470.0
2019-05-30,2.07,2.095,2.05,2.06,30600.0
2019-05-31,2.075,2.09,2.025,2.06,10230.0
2019-06-03,2.075,2.11,2.075,2.095,6500.0
2019-06-04,2.09,2.095,2.085,2.085,1800.0
2019-06-05,2.075,2.075,2.055,2.06,9200.0
2019-06-06,2.075,2.075,2.05,2.055,22300.0
2019-06-07,2.055,2.125,2.055,2.125,4997.0
2019-06-10,2.12,2.12,2.02,2.07,15600.0
2019-06-11,2.07,2.07,2.07,2.07,0.0
2019-06-12,2.04,2.04,1.99,1.99,2400.0
2019-06-13,2.0,2.02,2.0,2.015,4300.0
2019-06-14,2.005,2.005,1.875,1.97,15600.0
2019-06-17,1.99,1.99,1.97,1.97,4900.0
2019-06-18,1.99,1.99,1.97,1.985,1200.0
2019-06-19,1.98,2.025,1.97,1.97,6300.0
2019-06-20,1.97,1.99,1.97,1.985,4382.0
2019-06-21,1.97,2.0,1.955,1.99,142288.0
2019-06-24,1.985,2.0,1.93,2.0,5212.0
2019-06-25,1.99,2.02,1.99,2.015,5069.0
2019-06-26,2.005,2.02,2.005,2.015,19720.0
2019-06-27,2.015,2.015,2.015,2.015,0.0
2019-06-28,2.005,2.025,2.005,2.02,600.0
2019-07-02,2.015,2.015,1.985,1.99,1400.0
2019-07-03,2.015,2.025,2.015,2.015,2437.0
2019-07-04,2.015,2.015,2.015,2.015,4500.0
2019-07-05,2.015,2.015,2.015,2.015,0.0
2019-07-08,2.025,2.025,2.015,2.025,15300.0
2019-07-09,1.955,2.025,1.89,2.025,294905.0
2019-07-10,2.025,2.025,2.02,2.025,19900.0
2019-07-11,2.02,2.025,2.015,2.025,274095.0
2019-07-12,2.02,2.02,2.0,2.02,13480.0
2019-07-15,1.98,2.025,1.98,2.015,354300.0
2019-07-16,2.005,2.005,1.97,2.005,6500.0
2019-07-17,1.98,2.025,1.98,2.025,19064.0
2019-07-18,2.015,2.015,1.91,1.965,12200.0
2019-07-19,1.955,1.955,1.945,1.945,4600.0
2019-07-22,1.84,1.89,1.83,1.865,8247.0
2019-07-23,1.88,1.89,1.825,1.83,7300.0
2019-07-24,1.84,1.845,1.785,1.795,8100.0
2019-07-25,1.79,1.79,1.74,1.76,161315.0
2019-07-26,1.77,1.79,1.77,1.77,9400.0
2019-07-29,1.775,1.825,1.775,1.82,8700.0
2019-07-30,1.795,1.84,1.795,1.82,3147.0
2019-07-31,1.81,1.81,1.735,1.775,12850.0
2019-08-01,1.82,1.83,1.785,1.81,506307.0
2019-08-02,1.795,1.795,1.69,1.72,26300.0
2019-08-06,1.7,1.75,1.68,1.715,4824.0
2019-08-07,1.72,1.72,1.62,1.62,12800.0
2019-08-08,1.63,1.665,1.63,1.65,8100.0
2019-08-09,1.615,1.68,1.615,1.68,19625.0
2019-08-12,1.655,1.715,1.655,1.715,261000.0
2019-08-13,1.715,1.825,1.715,1.82,16900.0
2019-08-14,1.82,1.82,1.785,1.785,7600.0
2019-08-15,1.775,1.775,1.7,1.75,64000.0
2019-08-16,1.75,1.795,1.75,1.795,5601.0
2019-08-19,1.79,1.79,1.75,1.76,14956.0
2019-08-20,1.795,1.795,1.76,1.79,2580.0
2019-08-21,1.795,1.825,1.795,1.82,27000.0
2019-08-22,1.82,1.825,1.81,1.82,5214.0
2019-08-23,1.82,1.82,1.755,1.755,31100.0
2019-08-26,1.76,1.785,1.76,1.76,10800.0
2019-08-27,1.775,1.795,1.77,1.795,7800.0
2019-08-28,1.795,1.795,1.775,1.785,13700.0
2019-08-29,1.795,1.865,1.795,1.865,3400.0
2019-08-30,1.86,1.875,1.855,1.875,2200.0
2019-09-03,1.865,1.865,1.83,1.865,501950.0
2019-09-04,1.86,1.88,1.84,1.88,811.0
2019-09-05,1.89,1.92,1.89,1.92,15500.0
2019-09-06,1.89,1.91,1.89,1.91,1200.0
2019-09-09,1.915,2.015,1.915,2.015,6601.0
2019-09-10,1.965,1.985,1.965,1.98,2750.0
2019-09-11,1.97,1.97,1.895,1.915,15700.0
2019-09-12,1.91,1.97,1.91,1.97,5200.0
2019-09-13,1.98,2.05,1.98,2.025,19500.0
2019-09-16,2.05,2.12,2.015,2.05,457300.0
2019-09-17,2.04,2.06,2.04,2.05,3900.0
2019-09-18,2.035,2.035,1.99,2.0,1800.0
2019-09-19,2.005,2.095,2.005,2.095,11600.0
2019-09-20,2.095,2.095,2.085,2.095,2350.0
2019-09-23,2.09,2.095,2.025,2.025,118800.0
2019-09-24,1.955,2.015,1.955,2.0,3230.0
2019-09-25,1.875,1.965,1.875,1.965,9200.0
2019-09-26,1.965,1.98,1.955,1.955,4400.0
2019-09-27,1.97,1.97,1.955,1.97,5500.0
2019-09-30,1.98,1.98,1.955,1.955,9907.0
2019-10-01,1.945,1.945,1.935,1.945,1500.0
2019-10-02,1.95,1.95,1.875,1.875,26820.0
2019-10-03,1.875,1.875,1.805,1.805,26136.0
2019-10-04,1.82,1.82,1.75,1.755,4800.0
2019-10-07,1.725,1.79,1.725,1.79,12650.0
2019-10-08,1.79,1.79,1.785,1.785,1500.0
2019-10-09,1.795,1.795,1.775,1.775,28300.0
2019-10-10,1.76,1.775,1.75,1.76,6200.0
2019-10-11,1.77,1.77,1.715,1.725,7515.0
2019-10-15,1.75,1.75,1.65,1.69,4301.0
2019-10-16,1.735,1.735,1.61,1.615,32400.0
2019-10-17,1.61,1.715,1.595,1.715,102700.0
2019-10-18,1.705,1.705,1.68,1.68,5600.0
2019-10-21,1.665,1.665,1.595,1.645,4517.0
2019-10-22,1.635,1.635,1.61,1.61,34000.0
2019-10-23,1.61,1.62,1.6,1.615,235000.0
2019-10-24,1.615,1.615,1.61,1.61,17400.0
2019-10-25,1.62,1.67,1.62,1.65,3242.0
2019-10-28,1.645,1.65,1.61,1.645,39920.0
2019-10-29,1.645,1.645,1.645,1.645,0.0
2019-10-30,1.63,1.63,1.61,1.61,32400.0
2019-10-31,1.655,1.755,1.655,1.685,37320.0
2019-11-01,1.705,1.76,1.685,1.755,26012.0
2019-11-04,1.755,1.82,1.755,1.82,900.0
2019-11-05,1.855,1.89,1.785,1.795,10649.0
2019-11-06,1.785,1.81,1.665,1.685,45861.0
2019-11-07,1.69,1.735,1.69,1.72,9500.0
2019-11-08,1.725,1.775,1.725,1.775,31600.0
2019-11-11,1.77,1.79,1.75,1.76,1011.0
2019-11-12,1.75,1.77,1.75,1.77,6800.0
2019-11-13,1.775,1.82,1.74,1.82,85600.0
2019-11-14,1.82,1.92,1.82,1.88,571300.0
2019-11-15,1.875,1.9,1.84,1.865,108800.0
2019-11-18,1.76,1.84,1.76,1.84,57300.0
2019-11-19,1.84,1.84,1.84,1.84,0.0
2019-11-20,1.83,1.92,1.82,1.91,407450.0
2019-11-21,1.9,1.955,1.9,1.955,12200.0
2019-11-22,1.965,1.965,1.845,1.845,55550.0
2019-11-25,1.855,1.875,1.855,1.855,60800.0
2019-11-26,1.865,1.92,1.865,1.92,717850.0
2019-11-27,1.875,1.92,1.875,1.92,1500.0
2019-11-28,1.91,1.92,1.9,1.92,4000.0
2019-11-29,1.89,1.92,1.89,1.92,1657.0
2019-12-02,1.91,1.91,1.775,1.86,14000.0
2019-12-03,1.855,1.9,1.79,1.9,47300.0
2019-12-04,1.895,1.92,1.83,1.92,4676.0
2019-12-05,1.915,1.935,1.915,1.92,48667.0
2019-12-06,1.915,1.93,1.915,1.92,7200.0
2019-12-09,1.93,1.93,1.915,1.92,2500.0
2019-12-10,1.915,1.93,1.86,1.865,16191.0
2019-12-11,1.76,1.88,1.76,1.865,34500.0
2019-12-12,1.86,1.9,1.855,1.89,33289.0
2019-12-13,1.89,1.93,1.875,1.89,42627.0
2019-12-16,1.915,1.99,1.89,1.99,19700.0
2019-12-17,1.98,2.025,1.965,1.98,7594.0
2019-12-18,1.955,1.955,1.915,1.92,15010.0
2019-12-19,1.86,1.955,1.855,1.95,4418.0
2019-12-20,1.945,1.945,1.91,1.935,60900.0
2019-12-23,1.93,1.935,1.91,1.92,47144.0
2019-12-24,1.79,1.955,1.79,1.955,5870.0
2019-12-27,1.91,1.985,1.91,1.945,11800.0
2019-12-30,1.935,1.955,1.865,1.955,2600.0
2019-12-31,1.95,1.98,1.915,1.98,6230.0
2020-01-02,1.95,1.965,1.935,1.965,4500.0
2020-01-03,1.97,2.005,1.97,2.005,6646.0
2020-01-06,2.015,2.015,1.97,1.97,1500.0
2020-01-07,1.965,1.965,1.935,1.95,600.0
2020-01-08,1.945,1.945,1.89,1.89,1300.0
2020-01-09,1.88,1.88,1.84,1.865,6600.0
2020-01-10,1.86,1.865,1.855,1.855,1100.0
2020-01-13,1.875,1.89,1.855,1.86,11584.0
2020-01-14,1.86,1.86,1.855,1.86,5650.0
2020-01-15,1.855,1.865,1.855,1.865,2300.0
2020-01-16,1.89,2.015,1.89,1.95,211757.0
2020-01-17,1.945,1.945,1.9,1.93,54475.0
2020-01-20,1.935,1.97,1.935,1.97,44700.0
2020-01-21,1.985,2.0,1.965,1.965,29750.0
2020-01-22,1.965,1.965,1.965,1.965,0.0
2020-01-23,1.955,1.955,1.92,1.93,4800.0
2020-01-24,1.845,1.88,1.845,1.88,11900.0
2020-01-27,1.825,1.89,1.825,1.825,14690.0
2020-01-28,1.84,1.89,1.805,1.845,56150.0
2020-01-29,1.84,1.84,1.795,1.81,3700.0
2020-01-30,1.81,1.86,1.775,1.845,9701.0
2020-01-31,1.83,1.83,1.68,1.69,15740.0
2020-02-03,1.74,1.875,1.74,1.77,31300.0
2020-02-04,1.725,1.825,1.685,1.75,27756.0
2020-02-05,1.915,1.915,1.735,1.735,44720.0
2020-02-06,1.735,1.77,1.735,1.76,19200.0
2020-02-07,1.755,1.785,1.735,1.755,226620.0
2020-02-10,1.72,1.755,1.72,1.72,17255.0
2020-02-11,1.715,1.715,1.7,1.715,504300.0
2020-02-12,1.7,1.725,1.7,1.705,152000.0
2020-02-13,1.575,1.76,1.575,1.76,6761.0
2020-02-14,1.785,1.795,1.785,1.795,900.0
2020-02-18,1.79,1.82,1.72,1.72,15000.0
2020-02-19,1.705,1.705,1.615,1.645,107012.0
2020-02-20,1.65,1.665,1.61,1.645,63200.0
2020-02-21,1.645,1.665,1.62,1.645,50300.0
2020-02-24,1.645,1.645,1.575,1.58,25319.0
2020-02-25,1.505,1.595,1.505,1.565,28750.0
2020-02-26,1.54,1.585,1.505,1.545,363900.0
2020-02-27,1.54,1.56,1.53,1.55,3900.0
2020-02-28,1.54,1.61,1.525,1.525,30900.0
2020-03-02,1.55,1.585,1.55,1.58,2100.0
2020-03-03,1.595,1.595,1.44,1.515,12500.0
2020-03-04,1.495,1.505,1.455,1.46,18700.0
2020-03-05,1.44,1.515,1.44,1.51,15210.0
2020-03-06,1.47,1.495,1.405,1.41,83050.0
2020-03-09,1.355,1.355,0.84,1.11,35740.0
2020-03-10,1.125,1.2,1.125,1.135,5800.0
2020-03-11,1.135,1.16,0.97,0.985,33082.0
2020-03-12,0.965,0.965,0.81,0.855,4900.0
2020-03-13,0.855,1.005,0.855,0.855,33800.0
2020-03-16,0.805,0.805,0.6,0.7,8340.0
2020-03-17,0.7,0.705,0.645,0.645,2200.0
2020-03-18,0.645,0.645,0.645,0.645,1500.0
2020-03-19,0.63,0.68,0.615,0.615,15400.0
2020-03-20,0.63,0.68,0.595,0.595,37700.0
2020-03-23,0.56,0.56,0.46,0.46,15100.0
2020-03-24,0.475,0.595,0.47,0.51,44450.0
2020-03-25,0.42,0.65,0.42,0.54,118350.0
2020-03-26,0.565,0.645,0.47,0.495,40126.0
2020-03-27,0.495,0.495,0.495,0.495,0.0
2020-03-30,0.525,0.525,0.47,0.47,19060.0
2020-03-31,0.47,0.545,0.47,0.475,63917.0
2020-04-01,0.475,0.475,0.42,0.455,198252.0
2020-04-02,0.6,0.6,0.455,0.49,39834.0
2020-04-03,0.49,0.49,0.49,0.49,1800.0
2020-04-06,0.49,0.56,0.46,0.475,42500.0
2020-04-07,0.49,0.49,0.35,0.46,3226594.0
2020-04-08,0.445,0.49,0.42,0.49,74877.0
2020-04-09,0.47,0.475,0.44,0.46,900815.0
2020-04-13,0.525,0.525,0.44,0.44,345000.0
2020-04-14,0.455,0.47,0.44,0.44,31033.0
2020-04-15,0.435,0.46,0.435,0.435,74320.0
2020-04-16,0.425,0.445,0.41,0.41,8550.0
2020-04-17,0.44,0.49,0.425,0.425,11000.0
2020-04-20,0.425,0.46,0.41,0.41,28650.0
2020-04-21,0.385,0.385,0.365,0.385,8954.0
2020-04-22,0.41,0.425,0.385,0.42,477817.0
2020-04-23,0.42,0.435,0.385,0.435,59050.0
2020-04-24,0.42,0.42,0.42,0.42,4337100.0
2020-04-27,0.445,0.455,0.405,0.435,4450.0
2020-04-28,0.425,0.425,0.4,0.425,13750.0
2020-04-29,0.425,0.455,0.405,0.445,76872.0
2020-04-30,0.49,0.595,0.41,0.475,88339.0
2020-05-01,0.56,0.56,0.42,0.48,125776.0
2020-05-04,0.46,0.48,0.435,0.46,13904.0
2020-05-05,0.445,0.455,0.445,0.455,36500.0
2020-05-06,0.445,0.49,0.445,0.455,90600.0
2020-05-07,0.49,0.49,0.445,0.46,9886.0
2020-05-08,0.46,0.46,0.435,0.445,89041.0
2020-05-11,0.44,0.445,0.435,0.445,15000.0
2020-05-12,0.445,0.445,0.435,0.435,42000.0
2020-05-13,0.42,0.42,0.42,0.42,8500.0
2020-05-14,0.445,0.445,0.405,0.435,241254.0
2020-05-15,0.425,0.445,0.42,0.42,267016.0
2020-05-19,0.455,0.455,0.425,0.445,547510.0
2020-05-20,0.525,0.525,0.445,0.525,246065.0
2020-05-21,0.525,0.575,0.515,0.575,229889.0
2020-05-22,0.575,0.7,0.575,0.655,126947.0
2020-05-25,0.665,0.665,0.63,0.665,56438.0
2020-05-26,0.665,0.7,0.63,0.685,93623.0
2020-05-27,0.65,0.685,0.61,0.645,48368.0
2020-05-28,0.665,0.69,0.635,0.69,10635.0
2020-05-29,0.67,0.715,0.67,0.68,32766.0
2020-06-01,0.715,0.715,0.68,0.685,20000.0
2020-06-02,0.67,0.7,0.665,0.685,26667.0
2020-06-03,0.7,0.725,0.665,0.68,39016.0
2020-06-04,0.655,0.76,0.655,0.74,131341.0
2020-06-05,0.72,0.84,0.72,0.77,63033.0
2020-06-08,0.795,1.155,0.795,1.035,92900.0
2020-06-09,1.05,1.05,0.965,1.015,68491.0
2020-06-10,1.015,1.015,0.91,0.945,44738.0
2020-06-11,0.79,0.98,0.735,0.76,134179.0
2020-06-12,0.805,0.83,0.74,0.785,62408.0
2020-06-15,0.825,0.825,0.72,0.805,11913.0
2020-06-16,0.84,0.865,0.84,0.855,52578.0
2020-06-17,0.865,0.865,0.76,0.82,15375.0
2020-06-18,0.805,0.86,0.805,0.84,13450.0
2020-06-19,0.865,0.875,0.84,0.865,1300.0
2020-06-22,0.875,0.945,0.84,0.93,45614.0
2020-06-23,0.965,0.965,0.915,0.945,15469.0
2020-06-24,0.915,0.915,0.855,0.89,97550.0
2020-06-25,0.875,0.95,0.875,0.9,10250.0
2020-06-26,0.91,0.935,0.875,0.875,201761.0
2020-06-29,0.84,0.93,0.84,0.93,6672.0
2020-06-30,0.915,0.935,0.89,0.91,14100.0
2020-07-02,0.895,0.935,0.875,0.9,18330.0
2020-07-03,0.875,0.88,0.825,0.875,15905.0
2020-07-06,0.9,0.9,0.805,0.875,29217.0
2020-07-07,0.9,0.9,0.84,0.88,1500.0
2020-07-08,0.91,0.91,0.805,0.855,4431.0
2020-07-09,0.855,0.855,0.795,0.82,2652.0
2020-07-10,0.77,0.86,0.735,0.86,40620.0
2020-07-13,0.86,0.865,0.77,0.81,6405.0
2020-07-14,0.77,0.82,0.725,0.81,9300.0
2020-07-15,0.83,0.855,0.82,0.84,10209.0
2020-07-16,0.84,0.84,0.84,0.84,212.0
2020-07-17,0.795,0.82,0.795,0.805,10645.0
2020-07-20,0.805,0.805,0.795,0.795,3313.0
2020-07-21,0.805,0.805,0.735,0.77,115200.0
2020-07-22,0.755,0.755,0.72,0.735,13100.0
2020-07-23,0.7,0.74,0.7,0.735,4502.0
2020-07-24,0.72,0.755,0.7,0.735,7900.0
2020-07-27,0.735,0.735,0.685,0.72,9771.0
2020-07-28,0.72,0.72,0.685,0.705,12616.0
2020-07-29,0.715,0.72,0.69,0.72,18200.0
2020-07-30,0.725,0.725,0.725,0.725,100.0
2020-07-31,0.74,0.74,0.715,0.725,3600.0
2020-08-04,0.715,0.725,0.7,0.725,8400.0
2020-08-05,0.725,0.725,0.725,0.725,0.0
2020-08-06,0.7,0.77,0.7,0.74,145287.0
2020-08-07,0.76,0.76,0.755,0.76,6900.0
2020-08-10,0.735,0.76,0.735,0.76,250.0
2020-08-11,0.755,0.77,0.755,0.755,83300.0
2020-08-12,0.77,0.775,0.76,0.76,18700.0
2020-08-13,0.76,0.77,0.75,0.75,14645.0
2020-08-14,0.755,0.79,0.755,0.77,529445.0
2020-08-17,0.795,0.915,0.795,0.855,58860.0
2020-08-18,0.89,1.0,0.825,0.935,31125.0
2020-08-19,0.98,0.98,0.935,0.95,6800.0
2020-08-20,0.97,0.97,0.925,0.97,9802.0
2020-08-21,0.995,0.995,0.95,0.96,14200.0
2020-08-24,0.95,1.03,0.95,1.005,53372.0
2020-08-25,0.98,1.05,0.98,1.03,13065.0
2020-08-26,1.035,1.05,0.995,1.05,27390.0
2020-08-27,1.015,1.04,1.015,1.02,80947.0
2020-08-28,1.035,1.05,0.995,1.015,18600.0
2020-08-31,1.03,1.03,0.95,0.97,3146600.0
2020-09-01,0.97,0.995,0.96,0.995,15216.0
2020-09-02,0.97,0.97,0.925,0.965,23255.0
2020-09-03,0.91,0.96,0.865,0.95,12419.0
2020-09-04,0.965,0.965,0.935,0.965,7310.0
2020-09-08,0.95,0.97,0.915,0.935,11548.0
2020-09-09,0.915,0.95,0.915,0.925,13031.0
2020-09-10,0.965,0.98,0.95,0.96,21200.0
2020-09-11,0.97,0.97,0.925,0.96,11201.0
2020-09-14,0.945,0.96,0.945,0.96,3000.0
2020-09-15,0.95,0.995,0.935,0.965,116060.0
2020-09-16,0.965,0.995,0.965,0.98,267072.0
2020-09-17,1.015,1.03,0.995,1.02,219314.0
2020-09-18,1.03,1.05,1.03,1.035,5299.0
2020-09-21,1.04,1.04,0.98,1.015,17321.0
2020-09-22,1.05,1.05,0.97,1.0,23388.0
2020-09-23,1.005,1.015,0.96,0.995,26901.0
2020-09-24,1.0,1.0,0.96,1.0,197800.0
2020-09-25,1.005,1.005,0.98,0.995,26200.0
2020-09-28,1.0,1.03,1.0,1.03,266100.0
2020-09-29,1.03,1.05,1.0,1.035,2023600.0
2020-09-30,1.035,1.105,1.035,1.05,414542.0
2020-10-01,1.11,1.11,1.055,1.065,15335.0
2020-10-02,1.05,1.06,1.05,1.05,4650.0
2020-10-05,1.065,1.07,1.05,1.05,41200.0
2020-10-06,1.05,1.05,1.015,1.02,49150.0
2020-10-07,1.05,1.055,1.03,1.03,13350.0
2020-10-08,1.05,1.055,1.005,1.055,203200.0
2020-10-09,1.065,1.065,1.065,1.065,4000.0
2020-10-13,1.04,1.065,1.04,1.065,27940.0
2020-10-14,1.065,1.065,0.985,1.04,23900.0
2020-10-15,1.04,1.065,1.035,1.065,4800.0
2020-10-16,1.065,1.065,1.04,1.04,5250.0
2020-10-19,1.065,1.065,1.005,1.015,19210.0
2020-10-20,1.03,1.03,0.985,1.005,24600.0
2020-10-21,1.005,1.03,1.0,1.015,16600.0
2020-10-22,1.02,1.04,1.02,1.03,3400.0
2020-10-23,1.02,1.03,1.02,1.03,11700.0
2020-10-26,1.03,1.04,1.03,1.035,7860.0
2020-10-27,1.035,1.04,1.02,1.04,7200.0
2020-10-28,1.035,1.035,1.0,1.03,4800.0
2020-10-29,1.02,1.02,1.0,1.005,8367.0
2020-10-30,1.005,1.015,0.995,1.005,7066.0
2020-11-02,1.005,1.04,1.0,1.03,63565.0
2020-11-03,1.03,1.065,1.02,1.03,16600.0
2020-11-04,1.03,1.05,1.015,1.02,30730.0
2020-11-05,1.05,1.075,1.035,1.075,57150.0
2020-11-06,1.1,1.11,1.09,1.1,12000.0
2020-11-09,1.155,1.23,1.105,1.175,81808.0
2020-11-10,1.19,1.23,1.19,1.19,11300.0
2020-11-11,1.19,1.19,1.125,1.125,23500.0
2020-11-12,1.175,1.19,1.155,1.155,10110.0
2020-11-13,1.155,1.175,1.135,1.145,11114.0
2020-11-16,1.145,1.175,1.125,1.165,45808.0
2020-11-17,1.16,1.175,1.14,1.175,39300.0
2020-11-18,1.165,1.245,1.165,1.225,475560.0
2020-11-19,1.225,1.285,1.21,1.27,639200.0
2020-11-20,1.26,1.35,1.26,1.315,15125.0
2020-11-23,1.3,1.4,1.295,1.32,321200.0
2020-11-24,1.355,1.355,1.28,1.3,175550.0
2020-11-25,1.335,1.375,1.33,1.375,29326.0
2020-11-26,1.365,1.37,1.315,1.37,9225.0
2020-11-27,1.37,1.385,1.34,1.34,76686.0
2020-11-30,1.355,1.375,1.33,1.35,54608.0
2020-12-01,1.365,1.375,1.355,1.365,14708.0
2020-12-02,1.365,1.385,1.355,1.365,5100.0
2020-12-03,1.37,1.4,1.35,1.37,11900.0
2020-12-04,1.385,1.425,1.34,1.405,213791.0
2020-12-07,1.42,1.7,1.42,1.635,78910.0
2020-12-08,1.575,1.775,1.475,1.77,125333.0
2020-12-09,1.795,1.92,1.76,1.785,173335.0
2020-12-10,1.91,1.91,1.75,1.9,69233.0
2020-12-11,1.895,1.895,1.74,1.75,27387.0
2020-12-14,1.76,1.81,1.755,1.76,26604.0
2020-12-15,1.75,1.79,1.75,1.775,11168.0
2020-12-16,1.76,1.795,1.75,1.77,48656.0
2020-12-17,1.735,1.79,1.715,1.79,3481.0
2020-12-18,1.82,1.82,1.715,1.725,15687.0
2020-12-21,1.645,1.74,1.58,1.645,20317.0
2020-12-22,1.645,1.725,1.645,1.715,14600.0
2020-12-23,1.725,1.79,1.725,1.755,14770.0
2020-12-24,1.805,1.805,1.715,1.715,9405.0
2020-12-29,1.55,1.775,1.55,1.755,25569.0
2020-12-30,1.75,1.81,1.75,1.81,14011.0
2020-12-31,1.795,1.795,1.77,1.785,1000.0
2021-01-04,1.795,1.815,1.785,1.8,31400.0
2021-01-05,1.82,1.89,1.815,1.87,47845.0
2021-01-06,1.845,1.85,1.83,1.835,812.0
2021-01-07,1.905,1.905,1.725,1.75,191147.0
2021-01-08,1.82,1.87,1.745,1.845,653501.0
2021-01-11,1.88,1.88,1.7,1.77,23949.0
2021-01-12,1.835,1.87,1.735,1.835,43983.0
2021-01-13,1.88,1.94,1.82,1.885,65795.0
2021-01-14,1.89,1.915,1.865,1.905,28080.0
2021-01-15,1.885,1.92,1.835,1.905,77600.0
2021-01-18,1.835,1.87,1.76,1.87,20419.0
2021-01-19,1.82,1.89,1.81,1.89,14350.0
2021-01-20,1.835,1.835,1.8,1.815,6100.0
2021-01-21,1.905,1.905,1.81,1.88,32102.0
2021-01-22,1.845,1.87,1.845,1.87,4300.0
2021-01-25,1.855,1.87,1.85,1.87,17758.0
2021-01-26,1.845,1.845,1.8,1.815,2453.0
2021-01-27,1.81,1.81,1.76,1.76,105300.0
2021-01-28,1.7,1.82,1.695,1.785,11858.0
2021-01-29,1.765,1.765,1.735,1.765,38000.0
2021-02-01,1.765,1.8,1.745,1.8,4185.0
2021-02-02,1.8,1.835,1.765,1.835,14109.0
2021-02-03,1.89,1.89,1.885,1.89,4933.0
2021-02-04,1.97,1.99,1.89,1.905,53875.0
2021-02-05,1.94,1.94,1.915,1.915,7010.0
2021-02-08,1.905,1.99,1.905,1.99,27000.0
2021-02-09,2.005,2.005,1.915,1.97,515885.0
2021-02-10,1.955,2.005,1.92,1.93,648400.0
2021-02-11,1.975,1.975,1.94,1.97,7626.0
2021-02-12,1.97,2.01,1.905,1.985,1269166.0
2021-02-16,1.985,2.01,1.845,1.89,103351.0
2021-02-17,1.85,1.93,1.845,1.92,44220.0
2021-02-18,1.855,2.0,1.85,1.955,11599.0
2021-02-19,1.905,1.99,1.905,1.97,15201.0
2021-02-22,2.01,2.035,1.94,2.035,17323.0
2021-02-23,2.05,2.05,1.94,1.955,18615.0
2021-02-24,1.94,2.05,1.93,2.01,24537.0
2021-02-25,2.11,2.14,2.01,2.02,320318.0
2021-02-26,2.11,2.11,1.975,2.005,7034.0
2021-03-01,2.11,2.11,1.92,1.92,104435.0
2021-03-02,1.93,1.94,1.905,1.915,18530.0
2021-03-03,1.935,1.935,1.815,1.905,19369.0
2021-03-04,1.87,1.94,1.82,1.865,140195.0
2021-03-05,1.835,1.975,1.82,1.955,204948.0
2021-03-08,1.955,2.02,1.915,1.915,41729.0
2021-03-09,1.9,1.9,1.855,1.865,19260.0
2021-03-10,1.94,1.94,1.87,1.9,82872.0
2021-03-11,1.915,2.035,1.915,2.0,88700.0
2021-03-12,2.035,2.035,1.94,2.025,6966.0
2021-03-15,2.025,2.14,1.99,2.12,121263.0
2021-03-16,2.145,2.155,2.05,2.125,48423.0
2021-03-17,2.12,2.155,2.11,2.14,60980.0
2021-03-18,2.125,2.13,2.01,2.01,26680.0
2021-03-19,2.01,2.095,1.94,2.095,66344.0
2021-03-22,2.05,2.13,2.05,2.105,11046.0
2021-03-23,2.12,2.12,1.99,2.02,13609.0
2021-03-24,2.025,2.075,2.025,2.04,26550.0
2021-03-25,2.06,2.06,2.005,2.01,22500.0
2021-03-26,1.99,2.01,1.975,2.005,24300.0
2021-03-29,1.955,2.05,1.935,1.975,30952.0
2021-03-30,1.99,1.995,1.99,1.995,1.0
2021-03-31,1.98,1.995,1.96,1.965,4500.0
2021-04-01,1.99,1.995,1.95,1.975,8702.0
2021-04-05,1.93,1.995,1.93,1.995,19534.0
2021-04-06,2.03,2.04,1.96,2.03,9395.0
2021-04-07,1.995,2.065,1.995,2.0,12620.0
2021-04-08,2.06,2.095,2.04,2.065,934657.0
2021-04-09,2.045,2.165,2.045,2.115,1164844.0
2021-04-12,2.135,2.165,2.125,2.145,182154.0
2021-04-13,2.175,2.175,2.13,2.15,22101.0
2021-04-14,2.175,2.21,2.135,2.21,48648.0
2021-04-15,2.21,2.265,2.21,2.26,33473.0
2021-04-16,2.245,2.275,2.235,2.275,18307.0
2021-04-19,2.28,2.3,2.25,2.285,28236.0
2021-04-20,2.26,2.315,2.25,2.315,11632.0
2021-04-21,2.315,2.335,2.245,2.335,5223.0
2021-04-22,2.375,2.375,2.315,2.36,12322.0
2021-04-23,2.385,2.385,2.315,2.365,6351.0
2021-04-26,2.38,2.43,2.315,2.415,19780.0
2021-04-27,2.415,2.43,2.35,2.365,9950.0
2021-04-28,2.38,2.46,2.38,2.46,11105.0
2021-04-29,2.42,2.465,2.385,2.385,14025.0
2021-04-30,2.415,2.495,2.375,2.485,60170.0
2021-05-03,2.41,2.495,2.38,2.385,15264.0
2021-05-04,2.4,2.495,2.4,2.465,80914.0
2021-05-05,2.465,2.535,2.385,2.5,21824.0
2021-05-06,2.63,2.72,2.485,2.51,564919.0
2021-05-07,2.51,2.52,2.495,2.5,255483.0
2021-05-10,2.545,2.545,2.51,2.535,11303.0
2021-05-11,2.535,2.535,2.47,2.5,147407.0
2021-05-12,2.47,2.51,2.47,2.51,45700.0
2021-05-13,2.48,2.495,2.45,2.48,25811.0
2021-05-14,2.495,2.595,2.48,2.545,35445.0
2021-05-17,2.545,2.66,2.535,2.65,26001.0
2021-05-18,2.66,2.68,2.65,2.67,47396.0
2021-05-19,2.65,2.67,2.615,2.665,7951.0
2021-05-20,2.67,2.67,2.62,2.65,610.0
2021-05-21,2.67,2.67,2.645,2.65,9320.0
2021-05-25,2.6,2.67,2.6,2.635,33690.0
2021-05-26,2.565,2.67,2.565,2.67,28049.0
2021-05-27,2.67,2.68,2.62,2.68,126050.0
2021-05-28,2.705,2.745,2.695,2.745,288247.0
2021-05-31,2.845,2.845,2.665,2.745,27839.0
2021-06-01,2.75,2.785,2.695,2.755,12820.0
2021-06-02,2.765,2.78,2.72,2.78,102235.0
2021-06-03,2.78,2.785,2.77,2.78,63618.0
2021-06-04,2.815,2.88,2.745,2.835,175542.0
2021-06-07,2.85,2.955,2.835,2.92,108683.0
2021-06-08,2.895,2.98,2.85,2.95,269783.0
2021-06-09,2.93,2.99,2.93,2.945,42680.0
2021-06-10,2.985,3.085,2.95,3.005,136067.0
2021-06-11,3.03,3.07,3.02,3.065,94980.0
2021-06-14,3.085,3.085,3.05,3.05,41098.0
2021-06-15,3.03,3.085,2.965,3.085,134520.0
2021-06-16,3.055,3.1,2.955,2.965,56895.0
2021-06-17,2.99,3.065,2.87,3.065,50476.0
2021-06-18,2.795,3.04,2.795,3.04,58615.0
2021-06-21,3.04,3.255,3.04,3.255,73648.0
2021-06-22,3.24,3.335,3.24,3.25,7295.0
2021-06-23,3.25,3.27,3.055,3.225,64348.0
2021-06-24,3.225,3.275,3.135,3.19,49707.0
2021-06-25,3.205,3.205,3.135,3.155,21326.0
2021-06-28,3.185,3.205,3.105,3.17,29257.0
2021-06-29,3.125,3.225,3.125,3.175,301335.0
2021-06-30,3.225,3.23,3.19,3.21,11227.0
2021-07-02,3.195,3.225,3.155,3.225,11720.0
2021-07-05,3.26,3.26,3.21,3.225,28419.0
2021-07-06,3.21,3.225,3.145,3.145,232920.0
2021-07-07,3.13,3.16,3.04,3.08,43435.0
2021-07-08,3.04,3.09,2.945,3.045,38091.0
2021-07-09,2.975,3.125,2.975,3.08,4624.0
2021-07-12,2.99,3.06,2.98,3.01,7197.0
2021-07-13,2.96,3.025,2.875,2.98,20211.0
2021-07-14,2.945,3.0,2.94,2.945,22037.0
2021-07-15,2.925,2.975,2.925,2.95,5405.0
2021-07-16,2.995,2.995,2.94,2.975,26030.0
2021-07-19,2.745,2.815,2.685,2.745,87396.0
2021-07-20,2.725,2.815,2.725,2.78,41045.0
2021-07-21,2.9,2.945,2.895,2.915,108000.0
2021-07-22,2.94,2.95,2.925,2.95,168077.0
2021-07-23,2.93,2.94,2.93,2.93,54369.0
2021-07-26,2.94,2.95,2.815,2.94,34535.0
2021-07-27,2.93,2.93,2.915,2.925,100100.0
2021-07-28,2.945,2.95,2.91,2.94,170040.0
2021-07-29,2.93,2.95,2.925,2.95,86100.0
2021-07-30,2.95,2.95,2.93,2.95,19802.0
2021-08-03,2.95,2.95,2.89,2.91,173187.0
2021-08-04,2.915,2.945,2.835,2.865,79350.0
2021-08-05,2.95,3.075,2.915,3.05,473701.0
2021-08-06,3.065,3.18,3.06,3.175,31586.0
2021-08-09,3.175,3.175,3.01,3.015,29427.0
2021-08-10,3.045,3.08,3.04,3.065,16379.0
2021-08-11,3.08,3.175,3.065,3.13,71486.0
2021-08-12,3.13,3.245,3.115,3.205,934641.0
2021-08-13,3.19,3.21,3.175,3.195,36381.0
2021-08-16,3.225,3.225,3.09,3.165,523496.0
2021-08-17,3.165,3.24,3.13,3.225,36983.0
2021-08-18,3.255,3.255,3.19,3.205,10648.0
2021-08-19,3.19,3.195,2.98,2.995,49257.0
2021-08-20,3.04,3.04,2.99,3.015,55975.0
2021-08-23,3.075,3.115,3.045,3.095,15123.0
2021-08-24,3.1,3.125,3.0,3.075,25400.0
2021-08-25,3.05,3.165,3.05,3.14,16025.0
2021-08-26,3.115,3.145,3.08,3.11,8690.0
2021-08-27,3.145,3.31,3.145,3.245,61060.0
2021-08-30,3.395,3.405,3.23,3.265,20361.0
2021-08-31,3.275,3.31,3.225,3.23,14316.0
2021-09-01,3.225,3.23,3.08,3.165,18648.0
2021-09-02,3.165,3.18,3.08,3.115,26839.0
2021-09-03,3.155,3.155,3.11,3.13,18175.0
2021-09-07,3.125,3.155,3.09,3.14,20920.0
2021-09-08,3.115,3.14,3.09,3.125,7500.0
2021-09-09,3.125,3.155,3.08,3.095,57253.0
2021-09-10,3.095,3.325,3.08,3.165,121505.0
2021-09-13,3.165,3.28,3.115,3.215,19370.0
2021-09-14,3.215,3.225,3.155,3.165,6400.0
2021-09-15,3.19,3.42,3.13,3.265,66011.0
2021-09-16,3.295,3.295,3.18,3.21,33089.0
2021-09-17,3.195,3.21,3.08,3.19,78641.0
2021-09-20,3.295,3.305,3.08,3.205,17152.0
2021-09-21,3.11,3.24,3.11,3.16,28782.0
2021-09-22,3.225,3.245,3.155,3.175,31300.0
2021-09-23,3.175,3.225,3.155,3.195,16490.0
2021-09-24,3.215,3.245,3.18,3.205,92923.0
2021-09-27,3.245,3.435,3.245,3.38,73301.0
2021-09-28,3.47,3.47,3.355,3.44,59108.0
2021-09-29,3.46,3.565,3.44,3.52,59399.0
2021-09-30,3.55,3.585,3.44,3.46,299680.0
2021-10-01,3.5,3.55,3.49,3.54,26171.0
2021-10-04,3.6,3.655,3.445,3.535,53283.0
2021-10-05,3.655,3.815,3.51,3.775,17560.0
2021-10-06,3.93,3.94,3.685,3.71,98782.0
2021-10-07,3.76,3.88,3.715,3.765,161855.0
2021-10-08,3.81,3.81,3.695,3.76,61524.0
2021-10-12,3.875,4.13,3.76,3.865,115644.0
2021-10-13,3.875,3.875,3.775,3.86,38324.0
2021-10-14,3.81,3.99,3.775,3.81,45137.0
2021-10-15,3.855,3.92,3.845,3.89,38492.0
2021-10-18,3.89,4.01,3.89,3.905,24839.0
2021-10-19,3.96,3.985,3.865,3.91,52903.0
2021-10-20,3.92,3.94,3.875,3.905,28800.0
2021-10-21,3.875,3.91,3.765,3.775,27070.0
2021-10-22,3.84,3.855,3.645,3.71,146605.0
2021-10-25,3.68,3.86,3.655,3.845,65921.0
2021-10-26,3.86,3.86,3.785,3.81,30734.0
2021-10-27,3.855,3.86,3.695,3.785,32865.0
2021-10-28,3.825,3.84,3.565,3.59,87742.0
2021-10-29,3.62,3.67,3.46,3.62,25776.0
2021-11-01,3.62,3.68,3.57,3.67,22976.0
2021-11-02,3.715,3.715,3.51,3.62,42083.0
2021-11-03,3.55,3.71,3.55,3.605,26667.0
2021-11-04,3.795,3.795,3.635,3.72,24702.0
2021-11-05,3.765,3.795,3.655,3.655,23470.0
2021-11-08,3.93,3.93,3.635,3.65,34845.0
2021-11-09,3.695,3.73,3.6,3.685,41245.0
2021-11-10,3.715,3.72,3.605,3.635,94248.0
2021-11-11,3.6,3.65,3.455,3.565,79510.0
2021-11-12,3.44,3.585,3.44,3.54,18701.0
2021-11-15,3.505,3.54,3.36,3.435,36605.0
2021-11-16,3.47,3.47,3.28,3.395,96638.0
2021-11-17,3.355,3.455,3.3,3.425,47625.0
2021-11-18,3.435,3.44,3.3,3.375,53040.0
2021-11-19,3.195,3.395,3.15,3.185,59727.0
2021-11-22,3.05,3.185,2.96,3.07,74524.0
2021-11-23,3.26,3.31,3.12,3.265,62032.0
2021-11-24,3.325,3.405,3.25,3.38,28585.0
2021-11-25,3.41,3.42,3.315,3.345,9265.0
2021-11-26,3.26,3.26,3.12,3.2,28975.0
2021-11-29,3.215,3.25,3.145,3.23,21400.0
2021-11-30,3.245,3.245,3.13,3.18,14450.0
2021-12-01,3.185,3.195,2.975,3.035,31301.0
2021-12-02,3.035,3.1,2.97,3.015,61215.0
2021-12-03,3.005,3.05,2.955,3.035,30903.0
2021-12-06,2.975,3.17,2.975,3.135,43746.0
2021-12-07,3.18,3.375,3.15,3.31,95331.0
2021-12-08,3.31,3.365,3.235,3.36,1006439.0
2021-12-09,3.355,3.355,3.18,3.265,48000.0
2021-12-10,3.28,3.36,3.235,3.36,27000.0
2021-12-13,3.405,3.405,3.165,3.195,185234.0
2021-12-14,3.155,3.245,3.12,3.21,65700.0
2021-12-15,3.225,3.225,3.07,3.145,47254.0
2021-12-16,3.165,3.245,3.145,3.18,18110.0
2021-12-17,3.225,3.225,3.1,3.13,10822.0
2021-12-20,3.025,3.075,2.87,3.07,26948.0
2021-12-21,3.04,3.135,2.99,3.135,11500.0
2021-12-22,3.1,3.165,3.08,3.105,26950.0
2021-12-23,3.105,3.105,3.055,3.085,5259.0
2021-12-24,3.08,3.115,3.055,3.115,16425.0
2021-12-29,3.115,3.185,2.895,3.145,39206.0
2021-12-30,3.145,3.165,3.07,3.115,19764.0
2021-12-31,3.13,3.31,3.105,3.265,45156.0
2022-01-04,3.295,3.325,3.2,3.215,54718.0
2022-01-05,3.225,3.295,3.115,3.135,49800.0
2022-01-06,3.21,3.24,3.09,3.21,38295.0
2022-01-07,3.215,3.28,3.17,3.28,47600.0
2022-01-10,3.245,3.275,3.16,3.2,15866.0
2022-01-11,3.225,3.405,3.215,3.37,108850.0
2022-01-12,3.37,3.46,3.335,3.39,67257.0
2022-01-13,3.405,3.465,3.295,3.35,101710.0
2022-01-14,3.335,3.575,3.335,3.515,61922.0
2022-01-17,3.555,3.875,3.53,3.775,72779.0
2022-01-18,3.705,3.775,3.56,3.715,54910.0
2022-01-19,3.75,3.775,3.595,3.655,25216.0
2022-01-20,3.655,3.705,3.46,3.58,35552.0
2022-01-21,3.575,3.575,3.43,3.51,35721.0
2022-01-24,3.475,3.575,3.335,3.525,32650.0
2022-01-25,3.555,3.65,3.48,3.635,42250.0
2022-01-26,3.665,3.7,3.57,3.635,39178.0
2022-01-27,3.655,3.7,3.53,3.68,86829.0
2022-01-28,3.69,3.765,3.665,3.72,61100.0
2022-01-31,3.67,3.775,3.67,3.775,68650.0
2022-02-01,3.775,3.81,3.745,3.81,67860.0
2022-02-02,3.84,3.84,3.705,3.715,28721.0
2022-02-03,3.715,3.775,3.65,3.775,117734.0
2022-02-04,3.7,4.03,3.7,3.855,72303.0
2022-02-07,3.86,3.98,3.765,3.98,403880.0
2022-02-08,3.995,4.045,3.885,4.045,1083683.0
2022-02-09,4.095,4.145,3.985,4.03,316021.0
2022-02-10,4.065,4.075,3.985,4.025,18541.0
2022-02-11,4.045,4.22,4.045,4.21,77954.0
2022-02-14,4.21,4.21,4.09,4.175,18235.0
2022-02-15,4.14,4.295,4.11,4.25,187573.0
2022-02-16,4.285,4.315,4.2,4.265,89644.0
2022-02-17,4.25,4.285,4.21,4.28,7860.0
2022-02-18,4.28,4.28,4.16,4.19,412267.0
2022-02-22,4.3,4.3,4.065,4.125,36815.0
2022-02-23,4.08,4.295,4.08,4.105,20719.0
2022-02-24,4.25,4.27,4.095,4.11,33980.0
2022-02-25,4.11,4.315,4.045,4.315,91759.0
2022-02-28,4.31,4.55,4.25,4.47,487754.0
2022-03-01,4.47,4.615,4.365,4.535,109219.0
2022-03-02,4.58,4.58,4.43,4.5,120612.0
2022-03-03,4.535,4.535,4.38,4.515,45737.0
2022-03-04,4.565,4.58,4.47,4.5,40183.0
2022-03-07,4.57,4.675,4.49,4.645,211159.0
2022-03-08,4.705,4.775,4.445,4.555,203270.0
2022-03-09,4.57,4.625,4.405,4.615,68838.0
2022-03-10,4.69,4.735,4.61,4.725,68233.0
2022-03-11,4.785,4.785,4.6,4.695,46265.0
2022-03-14,4.68,4.74,4.395,4.515,94469.0
2022-03-15,4.43,4.55,4.345,4.47,106278.0
2022-03-16,4.475,4.52,4.36,4.405,69572.0
2022-03-17,4.425,4.58,4.395,4.485,131295.0
2022-03-18,4.5,4.55,4.395,4.41,263543.0
2022-03-21,4.47,4.54,4.425,4.505,350673.0
2022-03-22,4.505,4.535,4.44,4.505,71701.0
2022-03-23,4.535,4.58,4.485,4.535,67956.0
2022-03-24,4.54,4.595,4.53,4.57,75440.0
2022-03-25,4.53,4.855,4.53,4.815,83499.0
2022-03-28,4.82,4.85,4.63,4.66,91430.0
2022-03-29,4.615,4.765,4.475,4.66,346249.0
2022-03-30,4.715,4.82,4.685,4.78,34244.0
2022-03-31,4.81,4.93,4.81,4.9,89308.0
2022-04-01,4.925,4.935,4.78,4.88,213211.0
2022-04-04,4.95,4.95,4.76,4.895,146331.0
2022-04-05,4.93,4.93,4.82,4.865,65143.0
2022-04-06,4.895,4.96,4.765,4.895,88506.0
2022-04-07,4.91,5.005,4.855,4.95,27123.0
2022-04-08,4.99,5.035,4.935,5.005,54287.0
2022-04-11,4.915,5.035,4.895,4.99,100767.0
2022-04-12,4.99,5.05,4.95,4.975,49949.0
2022-04-13,5.055,5.18,4.93,5.13,15242.0
2022-04-14,5.175,5.19,5.065,5.165,95714.0
2022-04-18,5.205,5.375,5.205,5.36,204602.0
2022-04-19,5.375,5.375,5.26,5.28,41224.0
2022-04-20,5.325,5.515,5.31,5.48,51439.0
2022-04-21,5.56,5.56,5.45,5.48,106608.0
2022-04-22,5.39,5.5,5.325,5.365,151649.0
2022-04-25,5.36,5.375,4.96,5.11,96176.0
2022-04-26,5.18,5.24,5.07,5.115,34834.0
2022-04-27,5.125,5.195,5.04,5.125,28478.0
2022-04-28,5.16,5.22,5.11,5.16,54815.0
2022-04-29,5.11,5.21,5.11,5.16,17686.0
2022-05-02,5.115,5.115,4.935,5.01,29444.0
2022-05-03,5.01,5.19,5.01,5.145,11868.0
2022-05-04,5.16,5.38,5.115,5.33,23086.0
2022-05-05,5.38,5.45,4.865,4.96,83123.0
2022-05-06,4.945,4.98,4.62,4.85,206438.0
2022-05-09,4.7,4.73,4.35,4.405,91896.0
2022-05-10,4.435,4.58,4.305,4.455,195340.0
2022-05-11,4.565,4.67,4.33,4.48,75162.0
2022-05-12,4.41,4.41,4.175,4.27,78725.0
2022-05-13,4.335,4.56,4.3,4.535,57865.0
2022-05-16,4.505,4.59,4.375,4.565,83109.0
2022-05-17,4.67,4.67,4.55,4.635,120321.0
2022-05-18,4.625,4.625,4.39,4.495,159361.0
2022-05-19,4.425,4.565,4.41,4.535,44309.0
2022-05-20,4.53,4.595,4.405,4.425,123352.0
2022-05-24,4.45,4.605,4.44,4.52,156456.0
2022-05-25,4.575,4.595,4.53,4.59,120697.0
2022-05-26,4.58,4.745,4.58,4.73,109640.0
2022-05-27,4.67,4.795,4.67,4.72,84830.0
2022-05-30,4.73,4.91,4.685,4.88,159942.0
2022-05-31,4.99,4.99,4.7,4.76,70810.0
2022-06-01,4.82,4.855,4.65,4.78,215070.0
2022-06-02,4.61,4.795,4.61,4.72,30280.0
2022-06-03,4.71,4.71,4.62,4.67,63956.0
2022-06-06,4.68,4.72,4.62,4.685,145665.0
2022-06-07,4.635,4.895,4.635,4.88,348536.0
2022-06-08,4.825,4.98,4.82,4.975,159885.0
2022-06-09,4.975,5.005,4.835,4.925,72254.0
2022-06-10,4.915,4.925,4.72,4.78,102010.0
2022-06-13,4.765,4.765,4.455,4.59,136043.0
2022-06-14,4.59,4.655,4.405,4.455,76073.0
2022-06-15,4.465,4.55,4.335,4.45,95151.0
2022-06-16,4.33,4.38,4.175,4.19,144543.0
2022-06-17,4.24,4.25,3.92,3.98,86959.0
2022-06-20,3.945,4.075,3.9,4.04,16558.0
2022-06-21,4.115,4.305,4.105,4.255,70493.0
2022-06-22,4.13,4.195,3.915,3.915,84820.0
2022-06-23,3.965,3.965,3.485,3.56,204665.0
2022-06-24,3.575,3.73,3.535,3.705,329341.0
2022-06-27,3.72,3.85,3.635,3.79,36599.0
2022-06-28,3.815,3.93,3.78,3.875,74679.0
2022-06-29,3.95,3.95,3.7,3.725,75008.0
2022-06-30,3.655,3.73,3.605,3.64,75550.0
2022-07-04,3.7,3.79,3.7,3.73,24911.0
2022-07-05,3.76,3.775,3.39,3.445,100982.0
2022-07-06,3.385,3.43,3.135,3.255,61939.0
2022-07-07,3.3,3.46,3.295,3.36,48599.0
2022-07-08,3.405,3.48,3.28,3.415,101956.0
2022-07-11,3.45,3.45,3.235,3.315,34905.0
2022-07-12,3.25,3.28,3.175,3.18,35544.0
2022-07-13,3.21,3.255,3.105,3.205,65101.0
2022-07-14,3.235,3.235,2.965,3.175,92830.0
2022-07-15,3.255,3.315,3.165,3.225,58187.0
2022-07-18,3.31,3.42,3.3,3.325,45436.0
2022-07-19,3.295,3.43,3.295,3.43,187875.0
2022-07-20,3.48,3.715,3.46,3.7,103733.0
2022-07-21,3.685,3.685,3.545,3.61,23900.0
2022-07-22,3.62,3.665,3.61,3.655,42664.0
2022-07-25,3.725,3.86,3.665,3.845,17826.0
2022-07-26,4.01,4.175,3.955,4.03,73507.0
2022-07-27,4.0,4.13,3.895,4.06,68277.0
2022-07-28,4.135,4.225,4.1,4.225,24960.0
2022-07-29,4.355,4.455,4.295,4.425,43336.0
2022-08-02,4.575,4.575,4.24,4.34,27332.0
2022-08-03,4.325,4.325,4.06,4.12,92789.0
2022-08-04,4.195,4.195,3.875,3.905,111372.0
2022-08-05,3.665,3.995,3.665,3.95,129067.0
2022-08-08,3.655,4.055,3.655,4.03,78690.0
2022-08-09,4.085,4.085,3.97,4.025,74408.0
2022-08-10,4.95,4.95,4.535,4.7,85529.0
2022-08-11,4.905,5.025,4.775,4.94,242454.0
2022-08-12,4.895,5.145,4.89,4.985,92120.0
2022-08-15,4.79,4.985,4.775,4.895,365468.0
2022-08-16,4.94,5.03,4.785,4.8,24755.0
2022-08-17,4.835,4.865,4.62,4.74,33893.0
2022-08-18,4.685,4.88,4.67,4.82,22585.0
2022-08-19,4.77,4.77,4.655,4.655,22025.0
2022-08-22,4.55,4.67,4.455,4.65,30979.0
2022-08-23,4.685,4.805,4.685,4.73,19960.0
2022-08-24,4.68,4.85,4.65,4.85,41137.0
2022-08-25,4.88,4.995,4.815,4.835,69709.0
2022-08-26,4.845,4.865,4.7,4.85,71790.0
2022-08-29,4.89,4.905,4.82,4.895,113657.0
2022-08-30,4.925,4.925,4.62,4.665,76399.0
2022-08-31,4.575,4.77,4.535,4.71,20909.0
2022-09-01,4.67,4.67,4.475,4.475,36449.0
2022-09-02,4.475,4.625,4.455,4.53,13005.0
2022-09-06,4.625,4.625,4.445,4.59,21839.0
2022-09-07,4.59,4.59,4.4,4.5,90008.0
2022-09-08,4.43,4.635,4.415,4.595,91009.0
2022-09-09,4.8,4.8,4.605,4.65,101335.0
2022-09-12,4.715,4.835,4.665,4.82,48858.0
2022-09-13,4.79,4.875,4.775,4.82,62148.0
2022-09-14,4.82,4.995,4.82,4.86,66150.0
2022-09-15,4.785,4.865,4.74,4.815,25912.0
2022-09-16,4.89,4.89,4.665,4.71,35054.0
2022-09-19,4.76,4.82,4.67,4.785,69004.0
2022-09-20,4.77,4.815,4.65,4.67,41184.0
2022-09-21,4.7,4.78,4.665,4.68,57901.0
2022-09-22,4.68,4.715,4.535,4.58,30606.0
2022-09-23,4.56,4.625,4.345,4.345,152695.0
2022-09-26,4.34,4.4,4.205,4.3,138719.0
2022-09-27,4.36,4.44,4.34,4.415,44022.0
2022-09-28,4.505,4.515,4.415,4.47,48871.0
2022-09-29,4.47,4.475,4.33,4.425,23730.0
2022-09-30,4.33,4.49,4.31,4.43,21100.0
2022-10-03,4.49,4.59,4.49,4.59,21357.0
2022-10-04,4.59,4.875,4.56,4.875,52911.0
2022-10-05,4.88,4.965,4.745,4.965,45196.0
2022-10-06,4.85,4.975,4.85,4.935,23146.0
2022-10-07,4.975,4.975,4.805,4.805,41946.0
2022-10-11,4.605,4.845,4.57,4.7,14516.0
2022-10-12,4.78,4.78,4.545,4.715,16545.0
2022-10-13,4.715,4.865,4.67,4.845,253892.0
2022-10-14,4.89,4.93,4.715,4.89,439872.0
2022-10-17,5.01,5.01,4.89,4.945,35985.0
2022-10-18,4.995,5.02,4.805,4.995,37572.0
2022-10-19,5.005,5.28,4.965,5.28,416953.0
2022-10-20,5.28,5.58,5.165,5.38,424780.0
2022-10-21,5.385,5.68,5.295,5.625,227202.0
2022-10-24,5.73,5.775,5.66,5.74,141918.0
2022-10-25,5.74,5.84,5.725,5.81,88651.0
2022-10-26,5.86,6.15,5.815,6.045,135230.0
2022-10-27,6.12,6.185,6.005,6.135,103818.0
2022-10-28,6.175,6.245,5.955,6.2,84816.0
2022-10-31,6.235,6.45,6.23,6.405,64686.0
2022-11-01,6.41,6.42,6.26,6.275,67613.0
2022-11-02,6.315,6.505,6.215,6.25,115720.0
2022-11-03,6.25,6.425,6.215,6.35,86054.0
2022-11-04,6.425,6.595,6.335,6.59,174518.0
2022-11-07,6.59,6.695,6.52,6.55,112534.0
2022-11-08,6.735,6.735,6.425,6.435,223236.0
2022-11-09,6.425,6.425,6.22,6.305,197979.0
2022-11-10,6.42,6.695,6.315,6.65,184085.0
2022-11-11,6.705,6.835,6.64,6.67,122329.0
2022-11-14,6.705,6.735,6.45,6.45,94344.0
2022-11-15,6.435,6.49,6.35,6.35,106673.0
2022-11-16,6.35,6.35,6.145,6.165,140753.0
2022-11-17,6.12,6.16,5.975,6.09,178737.0
2022-11-18,6.06,6.185,5.89,6.1,181032.0
2022-11-21,6.12,6.16,5.87,5.97,162730.0
2022-11-22,6.005,6.145,6.005,6.1,186954.0
2022-11-23,6.06,6.16,5.875,5.96,75363.0
2022-11-24,6.16,6.16,5.915,5.97,51561.0
2022-11-25,5.99,6.005,5.84,5.89,59433.0
2022-11-28,5.885,5.89,5.67,5.76,136246.0
2022-11-29,5.745,5.94,5.745,5.89,167535.0
2022-11-30,5.89,6.02,5.825,5.94,98458.0
2022-12-01,5.97,6.085,5.855,6.015,89959.0
2022-12-02,5.92,6.0,5.845,5.9,32426.0
2022-12-05,5.97,6.015,5.71,5.73,60443.0
2022-12-06,5.7,5.885,5.7,5.775,68714.0
2022-12-07,5.775,5.97,5.725,5.94,113271.0
2022-12-08,5.92,6.07,5.915,5.97,59295.0
2022-12-09,5.96,5.97,5.89,5.89,40499.0
2022-12-12,5.89,5.955,5.77,5.77,37084.0
2022-12-13,5.77,6.075,5.755,6.02,73134.0
2022-12-14,6.02,6.205,6.02,6.175,65645.0
2022-12-15,6.145,6.175,6.015,6.085,40372.0
2022-12-16,6.045,6.045,5.775,5.87,55425.0
2022-12-19,5.84,5.855,5.515,5.585,84751.0
2022-12-20,5.585,5.81,5.555,5.79,108815.0
2022-12-21,5.845,6.02,5.79,5.99,78783.0
2022-12-22,5.92,5.96,5.775,5.92,96518.0
2022-12-23,6.045,6.075,5.955,5.97,88806.0
2022-12-28,5.86,6.075,5.81,6.0,78079.0
2022-12-29,6.055,6.1,5.935,5.935,12358.0
2022-12-30,5.92,6.085,5.9,6.06,16297.0
2023-01-03,6.145,6.145,5.615,5.695,175724.0
2023-01-04,5.695,5.765,5.555,5.725,122352.0
2023-01-05,5.71,5.825,5.64,5.68,19864.0
2023-01-06,5.735,5.95,5.735,5.835,90413.0
2023-01-09,6.215,6.215,5.79,6.005,80230.0
2023-01-10,6.07,6.125,5.96,6.03,86357.0
2023-01-11,6.02,6.195,5.945,6.195,152591.0
2023-01-12,6.195,6.29,6.195,6.255,259179.0
2023-01-13,6.35,6.35,6.215,6.225,126603.0
2023-01-16,6.24,6.265,6.2,6.265,80175.0
2023-01-17,6.38,6.38,6.2,6.265,293819.0
2023-01-18,6.27,6.305,6.1,6.115,183075.0
2023-01-19,6.2,6.515,6.13,6.49,94614.0
2023-01-20,6.49,6.575,6.42,6.475,73883.0
2023-01-23,6.535,6.56,6.45,6.52,63295.0
2023-01-24,6.505,6.505,6.31,6.41,40893.0
2023-01-25,6.475,6.49,6.25,6.435,87195.0
2023-01-26,6.435,6.435,6.25,6.34,53494.0
2023-01-27,6.41,6.435,6.24,6.35,60772.0
2023-01-30,6.21,6.32,6.045,6.045,71215.0
2023-01-31,6.045,6.255,6.03,6.215,38368.0
2023-02-01,6.165,6.195,5.97,6.17,82455.0
2023-02-02,6.25,6.255,5.72,5.865,119377.0
2023-02-03,5.78,6.04,5.78,6.02,85616.0
2023-02-06,5.93,5.99,5.805,5.9,54057.0
2023-02-07,5.875,6.0,5.82,6.0,37549.0
2023-02-08,6.015,6.1,5.96,6.06,48507.0
2023-02-09,6.085,6.085,6.005,6.015,53400.0
2023-02-10,6.005,6.07,5.935,6.0,80854.0
2023-02-13,6.1,6.225,5.915,6.225,32445.0
2023-02-14,6.095,6.275,6.055,6.075,58690.0
2023-02-15,6.055,6.11,5.92,6.015,32000.0
2023-02-16,6.03,6.045,5.915,5.935,25364.0
2023-02-17,5.915,5.93,5.775,5.79,51620.0
2023-02-21,5.86,5.865,5.775,5.825,37716.0
2023-02-22,5.835,5.85,5.775,5.805,34984.0
2023-02-23,5.875,5.93,5.78,5.79,70263.0
2023-02-24,5.765,5.95,5.75,5.85,17325.0
2023-02-27,5.935,6.0,5.81,6.0,50859.0
2023-02-28,6.045,6.045,5.865,5.975,32805.0
2023-03-01,5.97,6.24,5.875,6.24,82924.0
2023-03-02,6.235,6.24,6.075,6.145,27401.0
2023-03-03,6.2,6.255,6.085,6.235,110912.0
2023-03-06,6.24,6.255,6.14,6.24,71051.0
2023-03-07,6.165,6.225,6.1,6.225,27765.0
2023-03-08,6.235,6.24,6.005,6.11,47464.0
2023-03-09,6.24,6.24,5.915,5.945,50835.0
2023-03-10,6.005,6.005,5.67,5.71,76525.0
2023-03-13,5.695,5.985,5.485,5.705,87899.0
2023-03-14,5.64,5.75,5.56,5.63,44275.0
2023-03-15,5.545,5.625,5.305,5.405,132309.0
2023-03-16,5.405,5.58,5.305,5.545,51110.0
2023-03-17,5.5,5.53,5.345,5.4,60452.0
2023-03-20,5.35,5.515,5.335,5.475,37837.0
2023-03-21,5.64,5.64,5.525,5.6,21103.0
2023-03-22,5.61,5.61,5.42,5.42,54883.0
2023-03-23,5.46,5.57,5.345,5.345,45673.0
2023-03-24,5.35,5.415,5.225,5.385,67899.0
2023-03-27,5.6,5.6,5.31,5.46,34675.0
2023-03-28,5.555,5.56,5.39,5.43,17286.0
2023-03-29,5.455,5.46,5.32,5.42,54516.0
2023-03-30,5.575,5.575,5.325,5.44,42303.0
2023-03-31,5.46,5.51,5.415,5.42,34546.0
2023-04-03,5.58,5.735,5.415,5.735,71722.0
2023-04-04,5.735,5.82,5.495,5.575,72708.0
2023-04-05,5.55,5.78,5.44,5.5,52431.0
2023-04-06,5.485,5.485,5.365,5.42,184954.0
2023-04-10,5.38,5.575,5.38,5.495,55546.0
2023-04-11,5.565,5.655,5.495,5.635,132990.0
2023-04-12,5.75,5.75,5.555,5.63,75124.0
2023-04-13,5.7,5.765,5.655,5.675,53221.0
2023-04-14,5.7,5.74,5.515,5.595,53187.0
2023-04-17,5.675,5.71,5.565,5.7,30321.0
2023-04-18,5.74,5.74,5.495,5.565,82034.0
2023-04-19,5.535,5.54,5.405,5.51,47973.0
2023-04-20,5.445,5.455,5.34,5.39,55114.0
2023-04-21,5.695,5.695,5.32,5.375,32011.0
2023-04-24,5.32,5.455,5.26,5.455,61184.0
2023-04-25,5.44,5.495,5.3,5.39,44913.0
2023-04-26,5.445,5.455,5.3,5.405,39307.0
2023-04-27,5.405,5.46,5.335,5.4,27152.0
2023-04-28,5.405,5.445,5.325,5.39,39409.0
2023-05-01,5.39,5.42,5.32,5.36,17252.0
2023-05-02,5.32,5.34,5.19,5.325,54805.0
2023-05-03,5.18,5.26,5.175,5.175,29615.0
2023-05-04,5.24,5.245,5.065,5.145,70039.0
2023-05-05,5.26,5.38,5.205,5.365,43233.0
2023-05-08,5.4,5.4,5.095,5.295,40975.0
2023-05-09,5.27,5.365,5.255,5.335,15916.0
2023-05-10,5.405,5.42,4.99,5.095,164559.0
2023-05-11,5.04,5.12,4.975,5.105,45932.0
2023-05-12,5.12,5.245,5.085,5.175,36344.0
2023-05-15,5.175,5.18,5.065,5.125,16054.0
2023-05-16,5.105,5.105,4.925,4.945,62572.0
2023-05-17,4.985,5.025,4.815,4.985,40107.0
2023-05-18,4.905,4.975,4.885,4.95,16348.0
2023-05-19,4.935,4.975,4.92,4.965,67830.0
2023-05-23,5.055,5.11,4.965,5.03,55361.0
2023-05-24,5.015,5.125,4.925,5.08,164614.0
2023-05-25,5.04,5.04,4.865,4.905,42510.0
2023-05-26,4.91,4.92,4.785,4.83,63246.0
2023-05-29,4.785,4.92,4.72,4.895,10809.0
2023-05-30,4.935,4.945,4.745,4.775,23314.0
2023-05-31,4.76,4.76,4.575,4.665,37052.0
2023-06-01,4.695,4.8,4.64,4.72,21581.0
2023-06-02,4.81,4.935,4.775,4.825,113930.0
2023-06-05,4.925,4.935,4.745,4.76,21370.0
2023-06-06,4.745,4.825,4.73,4.825,32706.0
2023-06-07,4.855,4.865,4.76,4.825,114014.0
2023-06-08,4.84,4.84,4.695,4.72,55641.0
2023-06-09,4.695,4.72,4.6,4.67,17259.0
2023-06-12,4.67,4.67,4.52,4.535,21247.0
2023-06-13,4.69,4.695,4.535,4.535,16540.0
2023-06-14,4.69,4.695,4.545,4.545,52377.0
2023-06-15,4.53,4.81,4.505,4.79,81237.0
2023-06-16,4.785,4.8,4.71,4.76,44511.0
2023-06-19,4.865,4.96,4.77,4.87,23018.0
2023-06-20,4.855,4.92,4.745,4.76,34023.0
2023-06-21,4.975,4.975,4.76,4.825,34131.0
2023-06-22,4.865,4.865,4.64,4.655,17838.0
2023-06-23,4.705,4.73,4.45,4.73,66757.0
2023-06-26,4.68,4.825,4.615,4.615,67301.0
2023-06-27,4.585,5.0,4.585,4.88,112074.0
2023-06-28,4.885,5.015,4.755,4.99,63709.0
2023-06-29,4.91,5.025,4.91,4.925,13169.0
2023-06-30,4.935,5.0,4.895,4.95,8299.0
2023-07-04,5.095,5.105,4.9,4.97,46695.0
2023-07-05,4.9,4.975,4.9,4.92,151575.0
2023-07-06,4.925,5.08,4.9,5.015,64449.0
2023-07-07,5.04,5.22,5.005,5.185,108263.0
2023-07-10,5.22,5.36,5.185,5.205,37815.0
2023-07-11,5.14,5.465,5.05,5.455,98077.0
2023-07-12,5.505,5.585,5.375,5.425,70057.0
2023-07-13,5.545,5.58,5.22,5.555,125776.0
2023-07-14,5.58,5.58,5.375,5.425,79204.0
2023-07-17,5.425,5.63,5.4,5.605,42190.0
2023-07-18,5.605,5.7,5.605,5.63,40365.0
2023-07-19,5.695,5.765,5.63,5.695,303280.0
2023-07-20,5.735,5.775,5.695,5.72,51397.0
2023-07-21,5.735,5.775,5.645,5.745,28350.0
2023-07-24,5.745,5.8,5.605,5.655,29610.0
2023-07-25,5.635,5.735,5.585,5.675,22288.0
2023-07-26,5.675,5.75,5.645,5.75,7089.0
2023-07-27,5.775,5.79,5.62,5.62,30697.0
2023-07-28,5.635,5.85,5.63,5.8,44409.0
2023-07-31,5.8,5.88,5.725,5.76,43791.0
2023-08-01,5.75,5.785,5.61,5.725,19100.0
2023-08-02,5.645,5.675,5.545,5.645,17519.0
2023-08-03,5.63,5.785,5.61,5.67,21900.0
2023-08-04,5.41,5.85,5.41,5.8,66941.0
2023-08-08,5.835,5.945,5.61,5.89,91593.0
2023-08-09,6.34,6.435,5.995,6.055,152155.0
2023-08-10,6.1,6.11,5.93,6.005,57135.0
2023-08-11,6.02,6.325,5.965,6.225,118185.0
2023-08-14,6.305,6.495,6.225,6.43,172174.0
2023-08-15,6.29,6.59,6.29,6.455,191338.0
2023-08-16,6.43,6.535,6.345,6.345,123431.0
2023-08-17,6.29,6.445,6.29,6.42,79523.0
2023-08-18,6.485,6.52,6.38,6.42,66417.0
2023-08-21,6.37,6.455,6.145,6.16,520556.0
2023-08-22,6.125,6.255,6.035,6.235,83223.0
2023-08-23,6.215,6.365,6.11,6.225,296463.0
2023-08-24,6.325,6.525,6.25,6.46,116704.0
2023-08-25,6.495,6.495,6.355,6.39,47299.0
2023-08-28,6.38,6.455,6.345,6.37,28203.0
2023-08-29,6.405,6.52,6.38,6.46,28277.0
2023-08-30,6.5,6.575,6.48,6.495,37969.0
2023-08-31,6.52,6.535,6.43,6.47,38100.0
2023-09-01,6.535,6.615,6.485,6.51,73608.0
2023-09-05,6.525,6.585,6.445,6.46,29150.0
2023-09-06,6.47,6.47,6.345,6.38,19340.0
2023-09-07,6.38,6.41,6.185,6.305,33311.0
2023-09-08,6.305,6.42,6.3,6.365,30672.0
2023-09-11,6.38,6.435,6.265,6.33,228288.0
2023-09-12,6.33,6.485,6.255,6.42,39730.0
2023-09-13,6.445,6.455,6.28,6.355,20772.0
2023-09-14,6.42,6.6,6.29,6.575,74588.0
2023-09-15,6.575,6.59,6.485,6.545,37672.0
2023-09-18,6.615,6.815,6.59,6.725,123060.0
2023-09-19,6.79,6.835,6.51,6.575,37490.0
2023-09-20,6.615,6.615,6.52,6.56,20350.0
2023-09-21,6.56,6.56,6.355,6.39,34262.0
2023-09-22,6.41,6.525,6.41,6.5,42250.0
2023-09-25,6.525,6.575,6.47,6.48,16487.0
2023-09-26,6.65,6.65,6.51,6.57,23769.0
2023-09-27,6.575,6.595,6.51,6.545,26536.0
2023-09-28,6.475,6.7,6.475,6.62,41037.0
2023-09-29,6.65,6.65,6.41,6.45,21417.0
2023-10-02,6.45,6.535,6.2,6.25,63681.0
2023-10-03,6.225,6.25,6.125,6.245,28482.0
2023-10-04,6.01,6.2,6.01,6.1,46368.0
2023-10-05,6.035,6.16,5.945,6.06,24418.0
2023-10-06,5.885,6.185,5.87,6.11,28864.0
2023-10-10,6.395,6.395,6.125,6.17,17909.0
2023-10-11,6.245,6.245,6.1,6.12,22011.0
2023-10-12,6.295,6.3,6.075,6.085,27588.0
2023-10-13,6.2,6.31,6.135,6.135,24770.0
2023-10-16,6.2,6.31,6.11,6.245,17231.0
2023-10-17,6.475,6.475,6.235,6.295,10397.0
2023-10-18,6.37,6.4,6.3,6.3,19716.0
2023-10-19,6.26,6.42,6.245,6.385,114781.0
2023-10-20,6.345,6.375,6.245,6.27,58198.0
2023-10-23,6.26,6.37,6.185,6.285,16971.0
2023-10-24,6.235,6.385,6.2,6.2,40453.0
2023-10-25,6.2,6.245,6.125,6.16,107700.0
2023-10-26,6.125,6.15,5.975,6.085,17423.0
2023-10-27,6.05,6.095,5.935,6.045,51784.0
2023-10-30,5.96,6.11,5.96,6.095,18950.0
2023-10-31,6.0,6.25,6.0,6.125,45244.0
2023-11-01,6.12,6.26,6.12,6.16,74857.0
2023-11-02,6.32,6.4,6.16,6.4,94708.0
2023-11-03,6.345,6.35,5.995,6.02,91407.0
2023-11-06,6.035,6.11,5.885,6.085,54309.0
2023-11-07,6.035,6.27,5.825,5.885,79925.0
2023-11-08,6.545,6.825,6.46,6.72,473763.0
2023-11-09,6.81,6.94,6.61,6.86,332416.0
2023-11-10,6.95,7.225,6.81,7.16,1598836.0
2023-11-13,7.325,7.585,7.16,7.5,252296.0
2023-11-14,7.54,7.575,7.45,7.49,164427.0
2023-11-15,7.535,7.535,7.46,7.465,227313.0
2023-11-16,7.525,7.535,7.375,7.41,159674.0
2023-11-17,7.365,7.51,7.35,7.485,226565.0
2023-11-20,7.61,7.615,7.435,7.475,313430.0
2023-11-21,7.415,7.635,7.26,7.31,186994.0
2023-11-22,7.35,7.35,7.16,7.195,162754.0
2023-11-23,7.365,7.475,7.275,7.435,46954.0
2023-11-24,7.39,7.515,7.375,7.46,34819.0
2023-11-27,7.46,7.635,7.285,7.315,104258.0
2023-11-28,7.31,7.475,7.2,7.235,25680.0
2023-11-29,7.21,7.285,7.2,7.25,30836.0
2023-11-30,7.285,7.375,7.2,7.31,28720.0
2023-12-01,7.34,7.765,7.34,7.71,130036.0
2023-12-04,7.615,7.71,7.51,7.535,152687.0
2023-12-05,7.6,7.635,7.46,7.475,181336.0
2023-12-06,7.45,7.8,7.195,7.2,68242.0
2023-12-07,7.11,7.23,6.995,6.995,60497.0
2023-12-08,6.995,7.17,6.995,7.085,55983.0
2023-12-11,7.085,7.12,6.735,6.77,109230.0
2023-12-12,6.77,6.77,6.62,6.675,85924.0
2023-12-13,6.7,6.795,6.625,6.77,88974.0
2023-12-14,6.82,7.0,6.81,6.87,42559.0
2023-12-15,7.135,7.145,6.66,6.695,56948.0
2023-12-18,6.76,6.87,6.71,6.77,45412.0
2023-12-19,6.77,6.82,6.7,6.81,103764.0
2023-12-20,6.8,6.85,6.71,6.745,352682.0
2023-12-21,6.775,6.86,6.75,6.82,204514.0
2023-12-22,6.95,6.95,6.825,6.87,122737.0
2023-12-27,7.075,7.075,6.875,7.025,120273.0
2023-12-28,7.12,7.12,6.905,6.925,34054.0
2023-12-29,6.95,6.965,6.88,6.905,18234.0
2024-01-02,6.905,6.95,6.795,6.795,46890.0
2024-01-03,6.82,6.99,6.745,6.915,72901.0
2024-01-04,6.985,6.99,6.84,6.905,59031.0
2024-01-05,6.9,7.045,6.855,7.02,56101.0
2024-01-08,7.05,7.07,6.875,7.025,68241.0
2024-01-09,7.0,7.135,6.95,7.085,71323.0
2024-01-10,7.105,7.135,6.875,6.875,27043.0
2024-01-11,6.99,7.02,6.865,6.96,33086.0
2024-01-12,6.95,7.155,6.95,7.095,58024.0
2024-01-15,7.16,7.51,7.095,7.375,68163.0
2024-01-16,7.255,7.35,7.19,7.255,78927.0
2024-01-17,7.195,7.415,7.095,7.325,99518.0
2024-01-18,7.275,7.505,7.25,7.47,73536.0
2024-01-19,7.605,7.86,7.47,7.845,148174.0
2024-01-22,7.845,8.03,7.75,7.885,125121.0
2024-01-23,7.845,8.03,7.845,7.955,36886.0
2024-01-24,7.945,8.15,7.945,8.015,105668.0
2024-01-25,8.15,8.15,8.015,8.125,40166.0
2024-01-26,8.06,8.27,8.06,8.27,54946.0
2024-01-29,8.295,8.34,8.145,8.185,40616.0
2024-01-30,8.185,8.28,8.03,8.115,40359.0
2024-01-31,8.06,8.125,7.93,7.965,53150.0
2024-02-01,8.03,8.11,7.75,7.81,59283.0
2024-02-02,7.725,7.855,7.48,7.51,59035.0
2024-02-05,7.57,7.76,7.265,7.655,99627.0
2024-02-06,7.675,7.87,7.57,7.81,46546.0
2024-02-07,7.74,7.86,7.675,7.86,62998.0
2024-02-08,7.965,7.965,7.8,7.87,14608.0
2024-02-09,7.885,7.885,7.69,7.715,28510.0
2024-02-12,7.715,7.88,7.69,7.82,42634.0
2024-02-13,7.86,7.87,7.54,7.605,59497.0
2024-02-14,7.54,7.855,7.54,7.63,46732.0
2024-02-15,7.69,7.955,7.64,7.93,49460.0
2024-02-16,7.82,8.04,7.82,7.845,30909.0
2024-02-20,7.915,7.92,7.655,7.71,36802.0
2024-02-21,7.795,7.83,7.76,7.83,32038.0
2024-02-22,7.97,7.97,7.685,7.685,53990.0
2024-02-23,7.76,7.76,7.565,7.69,77384.0
2024-02-26,7.65,7.735,7.605,7.735,61716.0
2024-02-27,7.74,7.97,7.675,7.945,111903.0
2024-02-28,8.075,8.075,7.51,7.64,361085.0
2024-02-29,7.675,7.75,7.625,7.69,82296.0
2024-03-01,7.76,8.015,7.71,7.94,42005.0
2024-03-04,8.025,8.065,7.845,7.845,26662.0
2024-03-05,7.98,7.98,7.8,7.81,31793.0
2024-03-06,7.905,7.905,7.8,7.87,47379.0
2024-03-07,7.895,7.895,7.685,7.88,112972.0
2024-03-08,7.905,7.93,7.775,7.845,29136.0
2024-03-11,7.775,7.81,7.655,7.785,31456.0
2024-03-12,7.835,7.835,7.565,7.625,149946.0
2024-03-13,7.65,7.76,7.595,7.63,219955.0
2024-03-14,7.655,7.655,7.485,7.58,57927.0
2024-03-15,7.505,7.655,7.505,7.545,81518.0
2024-03-18,7.65,7.675,7.595,7.625,103205.0
2024-03-19,7.685,7.77,7.625,7.735,481032.0
2024-03-20,7.725,7.735,7.615,7.725,211979.0
2024-03-21,7.795,7.885,7.75,7.88,74078.0
2024-03-22,7.83,7.87,7.74,7.77,65587.0
2024-03-25,7.785,8.09,7.75,8.09,90440.0
2024-03-26,8.01,8.13,7.87,7.915,107614.0
2024-03-27,7.93,8.105,7.825,7.955,101281.0
2024-03-28,7.955,8.06,7.88,7.88,60812.0
2024-04-01,7.88,8.07,7.845,8.015,37429.0
2024-04-02,8.08,8.235,8.01,8.235,294370.0
2024-04-03,8.235,8.42,8.15,8.41,128010.0
2024-04-04,8.445,8.445,8.21,8.21,51522.0
2024-04-05,8.32,8.32,8.22,8.255,22693.0
2024-04-08,8.255,8.34,8.19,8.305,89937.0
2024-04-09,8.32,8.41,8.045,8.105,78333.0
2024-04-10,8.07,8.225,8.07,8.175,40585.0
2024-04-11,8.255,8.255,8.115,8.21,52045.0
2024-04-12,8.27,8.305,7.965,8.025,117193.0
2024-04-15,8.06,8.08,7.815,7.905,63470.0
2024-04-16,7.915,7.92,7.74,7.8,88845.0
2024-04-17,7.765,8.0,7.67,7.71,60432.0
2024-04-18,7.71,7.8,7.67,7.685,42232.0
2024-04-19,7.755,8.06,7.71,7.885,70851.0
2024-04-22,7.895,7.975,7.74,7.915,54188.0
2024-04-23,7.99,8.105,7.845,8.035,52340.0
2024-04-24,8.08,8.085,7.885,7.885,28410.0
2024-04-25,7.985,7.985,7.78,7.845,56764.0
2024-04-26,7.885,8.0,7.845,7.955,69620.0
2024-04-29,7.955,8.14,7.955,8.08,17460.0
2024-04-30,8.085,8.105,7.81,7.81,81610.0
2024-05-01,8.115,8.115,7.645,7.68,83239.0
2024-05-02,7.755,7.845,7.615,7.65,55300.0
2024-05-03,7.695,7.73,7.565,7.625,81632.0
2024-05-06,7.705,7.79,7.67,7.695,51305.0
2024-05-07,7.8,7.8,7.6,7.775,49682.0
2024-05-08,7.815,7.825,7.54,7.625,143332.0
2024-05-09,7.635,7.68,7.59,7.59,59269.0
2024-05-10,7.705,7.705,7.375,7.45,110715.0
2024-05-13,7.45,7.61,7.415,7.575,73210.0
2024-05-14,7.575,7.8,7.54,7.74,190803.0
2024-05-15,7.78,7.845,7.54,7.79,79288.0
2024-05-16,7.81,7.93,7.81,7.845,67025.0
2024-05-17,7.85,7.915,7.825,7.88,81841.0
2024-05-21,7.845,7.87,7.81,7.845,72865.0
2024-05-22,7.81,7.85,7.66,7.66,41087.0
2024-05-23,7.695,7.835,7.51,7.555,56801.0
2024-05-24,7.58,7.67,7.58,7.6,49134.0
2024-05-27,7.59,7.745,7.58,7.625,387577.0
2024-05-28,7.635,8.06,7.635,8.06,315583.0
2024-05-29,8.05,8.13,7.985,8.105,83609.0
2024-05-30,8.085,8.12,8.045,8.07,76045.0
2024-05-31,8.06,8.15,8.035,8.07,98381.0
2024-06-03,7.99,8.015,7.685,7.755,85314.0
2024-06-04,7.67,8.01,7.545,7.695,96885.0
2024-06-05,7.59,7.72,7.59,7.72,27272.0
2024-06-06,7.79,7.8,7.73,7.78,28263.0
2024-06-07,7.71,7.745,7.61,7.615,116292.0
2024-06-10,7.68,7.93,7.625,7.93,53941.0
2024-06-11,7.845,8.01,7.825,7.885,35765.0
2024-06-12,7.955,8.015,7.88,7.915,34590.0
2024-06-13,7.815,7.885,7.745,7.8,62906.0
2024-06-14,7.985,7.985,7.565,7.58,101741.0
2024-06-17,7.825,7.825,7.615,7.695,44116.0
2024-06-18,7.825,7.85,7.755,7.775,46608.0
2024-06-19,7.915,7.915,7.65,7.835,27085.0
2024-06-20,7.815,8.0,7.71,7.74,56653.0
2024-06-21,7.705,7.81,7.695,7.745,50341.0
2024-06-24,7.74,8.06,7.74,8.015,101578.0
2024-06-25,8.045,8.07,7.85,8.06,104704.0
2024-06-26,8.045,8.105,8.0,8.035,71878.0
2024-06-27,8.07,8.16,8.0,8.085,60585.0
2024-06-28,8.23,8.23,8.045,8.08,113492.0
2024-07-02,8.08,8.195,8.06,8.115,156919.0
2024-07-03,8.085,8.195,8.005,8.025,49286.0
2024-07-04,8.005,8.255,8.005,8.185,27798.0
2024-07-05,8.24,8.255,8.05,8.105,130327.0
2024-07-08,8.07,8.095,7.935,7.99,50201.0
2024-07-09,7.92,8.165,7.845,8.05,49328.0
2024-07-10,8.06,8.23,8.035,8.23,40735.0
2024-07-11,8.255,8.355,8.105,8.355,85741.0
2024-07-12,8.37,8.46,8.31,8.37,90873.0
2024-07-15,8.39,8.815,8.38,8.755,135688.0
2024-07-16,8.81,9.335,8.775,9.265,251904.0
2024-07-17,9.14,9.29,9.04,9.165,99914.0
2024-07-18,9.155,9.22,9.095,9.155,42906.0
2024-07-19,9.095,9.22,8.985,9.04,59918.0
2024-07-22,9.04,9.29,8.905,9.27,63691.0
2024-07-23,9.325,9.325,8.995,9.1,52639.0
2024-07-24,9.19,9.2,8.775,8.775,56112.0
2024-07-25,8.79,9.13,8.73,9.085,70411.0
2024-07-26,9.03,9.19,9.03,9.095,43245.0
2024-07-29,9.13,9.22,9.11,9.14,64444.0
2024-07-30,9.13,9.185,9.015,9.03,25489.0
2024-07-31,9.05,9.51,9.05,9.415,84491.0
2024-08-01,9.43,9.51,9.065,9.245,61302.0
2024-08-02,9.13,9.22,8.575,8.825,141625.0
2024-08-06,8.8,8.8,8.37,8.47,68268.0
2024-08-07,8.65,8.8,8.495,8.56,75582.0
2024-08-08,8.575,8.845,8.54,8.7,51198.0
2024-08-09,8.755,8.845,8.64,8.845,52218.0
2024-08-12,9.245,9.245,8.835,8.925,61264.0
2024-08-13,8.925,8.925,8.81,8.86,37543.0
2024-08-14,9.2,9.255,8.915,9.03,52037.0
2024-08-15,9.265,9.53,9.06,9.38,87256.0
2024-08-16,9.405,9.425,9.165,9.3,53732.0
2024-08-19,9.315,9.385,8.95,8.96,66523.0
2024-08-20,9.225,9.235,8.815,8.825,61429.0
2024-08-21,8.88,8.94,8.79,8.905,66985.0
2024-08-22,9.225,9.225,8.735,8.775,51530.0
2024-08-23,8.86,9.065,8.855,8.995,49977.0
2024-08-26,9.235,9.335,9.075,9.265,56784.0
2024-08-27,9.085,9.345,9.065,9.155,38501.0
2024-08-28,9.05,9.155,8.825,8.935,75843.0
2024-08-29,8.88,9.02,8.88,8.995,41907.0
2024-08-30,8.995,9.005,8.775,8.81,63798.0
2024-09-03,8.86,8.86,8.53,8.55,93680.0
2024-09-04,8.55,8.73,8.415,8.415,90541.0
2024-09-05,8.45,8.72,8.365,8.425,80534.0
2024-09-06,8.4,8.46,8.06,8.205,126686.0
2024-09-09,8.13,8.37,8.13,8.21,87099.0
2024-09-10,8.33,8.365,8.015,8.085,78002.0
2024-09-11,8.085,8.2,7.855,8.13,263889.0
2024-09-12,8.24,8.33,8.16,8.205,28303.0
2024-09-13,8.285,8.33,8.165,8.165,73382.0
2024-09-16,8.24,8.275,8.085,8.24,60912.0
2024-09-17,8.24,8.39,8.205,8.37,81630.0
2024-09-18,8.38,8.445,8.265,8.285,94412.0
2024-09-19,8.45,8.525,8.31,8.47,157427.0
2024-09-20,8.54,8.685,8.33,8.55,124594.0
2024-09-23,8.585,8.81,8.48,8.63,80469.0
2024-09-24,8.665,8.72,8.57,8.595,105432.0
2024-09-25,8.57,8.605,8.29,8.37,99541.0
2024-09-26,8.385,8.605,8.005,8.15,216049.0
2024-09-27,8.22,8.315,8.14,8.23,162507.0
2024-09-30,8.25,8.395,8.105,8.27,137755.0
2024-10-01,8.23,8.54,8.205,8.405,84544.0
2024-10-02,8.43,8.56,8.15,8.33,125784.0
2024-10-03,8.45,8.85,8.375,8.825,147157.0
2024-10-04,8.84,8.88,8.77,8.78,101619.0
2024-10-07,8.825,8.97,8.795,8.925,93078.0
2024-10-08,8.95,8.95,8.715,8.905,115141.0
2024-10-09,8.83,9.04,8.785,8.97,142981.0
2024-10-10,8.925,9.17,8.925,9.04,280627.0
2024-10-11,9.125,9.135,9.015,9.085,85556.0
2024-10-15,8.88,8.88,8.66,8.73,134373.0
2024-10-16,8.715,8.88,8.705,8.825,85414.0
2024-10-17,8.825,8.88,8.725,8.825,103196.0
2024-10-18,8.73,8.94,8.615,8.78,129248.0
2024-10-21,8.77,8.94,8.74,8.84,77823.0
2024-10-22,8.86,8.95,8.75,8.825,58547.0
2024-10-23,8.815,8.83,8.57,8.65,101178.0
2024-10-24,8.715,8.94,8.605,8.605,74595.0
2024-10-25,8.615,8.78,8.605,8.68,50074.0
2024-10-28,8.55,8.66,8.26,8.54,158065.0
2024-10-29,8.54,8.54,8.37,8.385,81207.0
2024-10-30,8.43,8.685,8.415,8.57,70336.0
2024-10-31,8.78,8.785,8.485,8.495,71400.0
2024-11-01,8.57,8.76,8.505,8.54,63421.0
2024-11-04,8.585,8.88,8.56,8.75,137702.0
2024-11-05,8.815,9.015,8.795,8.98,56052.0
2024-11-06,8.905,9.08,8.78,8.885,135165.0
2024-11-07,8.825,9.18,8.825,9.115,119823.0
2024-11-08,9.135,9.195,8.995,9.06,40353.0
2024-11-11,9.06,9.06,8.83,8.86,45627.0
2024-11-12,8.85,8.95,8.77,8.77,45479.0
2024-11-13,8.76,9.025,8.375,8.47,107815.0
2024-11-14,8.585,8.755,8.47,8.715,66668.0
2024-11-15,8.715,8.715,8.56,8.575,33436.0
2024-11-18,8.68,8.915,8.63,8.885,43563.0
2024-11-19,8.83,8.84,8.68,8.705,38498.0
2024-11-20,8.65,8.74,8.56,8.64,179588.0
2024-11-21,8.65,8.905,8.65,8.885,166013.0
2024-11-22,8.885,9.095,8.815,9.035,36638.0
2024-11-25,9.08,9.08,8.755,8.85,35873.0
2024-11-26,8.78,8.78,8.54,8.67,83589.0
2024-11-27,8.705,8.915,8.705,8.76,59686.0
2024-11-28,8.885,8.895,8.74,8.83,43721.0
2024-11-29,8.905,8.94,8.805,8.915,53857.0
2024-12-02,8.895,9.015,8.815,8.98,74354.0
2024-12-03,9.05,9.05,8.895,8.985,36598.0
2024-12-04,8.98,8.98,8.695,8.705,116739.0
2024-12-05,8.695,8.96,8.695,8.705,31354.0
2024-12-06,8.695,8.73,8.54,8.57,137292.0
2024-12-09,8.625,8.74,8.56,8.56,101075.0
2024-12-10,8.57,8.66,8.485,8.485,36098.0
2024-12-11,8.505,8.705,8.505,8.67,22828.0
2024-12-12,8.64,8.68,8.495,8.625,36942.0
2024-12-13,8.73,8.73,8.54,8.605,28833.0
2024-12-16,8.595,8.68,8.53,8.54,87607.0
2024-12-17,8.56,8.56,8.425,8.425,159007.0
2024-12-18,8.705,8.87,8.22,8.22,239402.0
2024-12-19,8.195,8.275,8.115,8.17,203179.0
2024-12-20,8.195,8.305,8.14,8.215,95092.0
2024-12-23,8.24,8.505,8.17,8.35,45687.0
2024-12-24,8.37,8.66,8.26,8.375,33738.0
2024-12-27,8.385,8.57,8.32,8.505,72403.0
2024-12-30,8.69,8.83,8.375,8.525,99017.0
2024-12-31,8.59,8.7,8.56,8.67,35495.0
2025-01-02,8.81,8.86,8.525,8.795,82932.0
2025-01-03,8.795,8.905,8.745,8.905,55262.0
2025-01-06,9.025,9.11,8.93,8.93,57997.0
2025-01-07,8.895,9.045,8.885,9.005,42202.0
2025-01-08,9.06,9.07,8.785,8.83,35776.0
2025-01-09,8.735,8.875,8.735,8.82,19189.0
2025-01-10,8.84,8.97,8.8,8.885,60220.0
2025-01-13,8.885,9.045,8.84,8.895,89863.0
2025-01-14,8.885,9.015,8.785,8.915,54300.0
2025-01-15,8.81,9.015,8.81,8.895,80497.0
2025-01-16,8.84,8.94,8.745,8.905,73467.0
2025-01-17,8.98,9.025,8.85,8.93,82666.0
2025-01-20,9.025,9.025,8.875,8.885,36933.0
2025-01-21,8.95,8.96,8.71,8.795,51280.0
2025-01-22,8.84,8.93,8.765,8.925,82167.0
2025-01-23,8.93,8.93,8.81,8.905,70008.0
2025-01-24,8.925,9.11,8.8,8.905,77142.0
2025-01-27,8.85,9.06,8.68,8.68,142508.0
2025-01-28,8.785,8.795,8.495,8.735,88145.0
2025-01-29,8.655,8.795,8.595,8.725,46689.0
2025-01-30,8.745,8.8,8.475,8.765,58168.0
2025-01-31,8.735,8.775,8.46,8.525,96293.0
2025-02-03,7.91,8.515,7.91,8.42,147182.0
2025-02-04,8.59,8.68,8.43,8.615,37457.0
2025-02-05,8.605,8.745,8.54,8.635,39400.0
2025-02-06,8.68,8.69,8.44,8.495,32825.0
2025-02-07,8.465,8.635,8.44,8.54,30781.0
2025-02-10,8.645,8.67,8.525,8.525,30701.0
2025-02-11,8.605,8.72,8.465,8.66,31014.0
2025-02-12,8.67,8.7,8.54,8.57,44035.0
2025-02-13,8.505,8.58,8.465,8.465,45884.0
2025-02-14,8.615,8.625,8.43,8.485,47952.0
2025-02-18,8.46,8.54,8.225,8.505,76971.0
2025-02-19,8.725,8.725,8.385,8.42,51049.0
2025-02-20,8.72,8.72,8.375,8.42,63632.0
2025-02-21,8.375,8.385,8.29,8.3,92089.0
2025-02-24,8.375,8.655,8.235,8.325,41703.0
2025-02-25,8.28,8.345,8.195,8.195,146587.0
2025-02-26,8.735,8.745,8.345,8.355,174590.0
2025-02-27,8.485,8.55,8.3,8.355,57688.0
2025-02-28,8.44,8.45,8.32,8.42,58954.0
2025-03-03,8.42,8.56,8.02,8.04,98807.0
2025-03-04,7.92,8.18,7.825,7.91,99722.0
2025-03-05,7.9,8.31,7.845,7.935,92539.0
2025-03-06,7.935,8.0,7.825,7.945,244399.0
2025-03-07,7.99,8.13,7.975,8.075,58236.0
2025-03-10,8.0,8.115,7.815,7.89,49180.0
2025-03-11,7.91,8.125,7.835,7.89,47070.0
2025-03-12,7.945,8.13,7.945,8.13,74050.0
2025-03-13,8.13,8.355,7.925,7.935,58309.0
2025-03-14,7.965,8.14,7.965,8.125,21242.0
2025-03-17,8.14,8.28,7.935,8.235,57766.0
2025-03-18,8.29,8.3,8.115,8.19,35866.0
2025-03-19,8.195,8.395,8.195,8.375,50801.0
2025-03-20,8.43,8.53,8.335,8.485,48267.0
2025-03-21,8.485,8.56,8.325,8.375,17859.0
2025-03-24,8.4,8.53,8.4,8.515,26211.0
2025-03-25,8.515,8.625,8.485,8.605,42744.0
2025-03-26,8.605,8.7,8.605,8.615,44845.0
2025-03-27,8.615,8.66,8.53,8.53,30960.0
2025-03-28,8.635,8.635,8.455,8.53,39691.0
2025-03-31,8.57,8.58,8.35,8.425,66487.0
2025-04-01,8.41,8.525,8.275,8.36,44351.0
2025-04-02,8.37,8.465,8.265,8.445,39089.0
2025-04-03,8.295,8.325,8.035,8.135,139428.0
2025-04-04,7.895,7.895,7.23,7.25,191632.0
2025-04-07,6.935,7.19,6.315,7.06,219379.0
2025-04-08,7.735,7.735,6.98,7.03,207370.0
2025-04-09,6.99,7.885,6.835,7.81,265429.0
2025-04-10,7.8,7.94,7.19,7.22,66620.0
2025-04-11,7.685,7.705,7.265,7.285,216055.0
2025-04-14,7.545,7.55,7.135,7.18,87719.0
2025-04-15,7.16,7.335,7.16,7.17,77048.0
2025-04-16,7.18,7.37,7.18,7.23,169271.0
2025-04-17,7.275,7.57,7.275,7.465,106156.0
2025-04-21,7.39,7.645,7.16,7.22,28747.0
2025-04-22,7.275,7.475,7.275,7.325,61395.0
2025-04-23,7.42,7.515,7.255,7.285,60744.0
2025-04-24,7.315,7.4,7.295,7.355,132681.0
2025-04-25,7.325,7.505,7.275,7.495,65355.0
2025-04-28,7.36,7.63,7.305,7.325,24045.0
2025-04-29,7.295,7.57,7.25,7.305,38096.0
2025-04-30,7.355,7.355,7.18,7.2,42431.0
2025-05-01,7.21,7.345,7.145,7.2,68428.0
2025-05-02,7.485,7.495,7.245,7.37,49566.0
2025-05-05,7.36,7.37,7.135,7.145,62537.0
2025-05-06,7.145,7.295,7.135,7.17,26756.0
2025-05-07,7.295,7.685,7.285,7.43,119180.0
2025-05-08,7.55,7.62,7.37,7.42,67826.0
2025-05-09,7.39,7.525,7.39,7.485,82011.0
2025-05-12,7.875,7.875,7.495,7.64,177710.0
2025-05-13,7.655,7.735,7.61,7.675,89689.0
2025-05-14,7.675,8.02,7.59,7.925,928437.0
2025-05-15,7.96,7.97,7.8,7.84,73204.0
2025-05-16,7.845,7.855,7.76,7.855,37145.0
2025-05-20,7.99,7.99,7.715,7.745,59271.0
2025-05-21,7.745,7.96,7.525,7.58,73020.0
2025-05-22,7.475,7.725,7.38,7.44,34197.0
2025-05-23,7.56,7.57,7.455,7.505,48890.0
2025-05-26,7.59,7.805,7.43,7.735,36861.0
2025-05-27,7.75,7.75,7.63,7.725,36149.0
2025-05-28,7.715,7.725,7.59,7.655,57623.0
2025-05-29,8.02,8.02,7.655,7.685,18114.0
2025-05-30,7.655,7.685,7.495,7.56,105173.0
2025-06-02,7.61,7.715,7.55,7.715,278071.0
2025-06-03,7.655,7.79,7.59,7.61,169295.0
2025-06-04,7.84,7.865,7.56,7.63,35022.0
2025-06-05,7.705,7.705,7.57,7.6,63999.0
2025-06-06,7.63,7.705,7.6,7.6,47243.0
2025-06-09,7.725,7.735,7.61,7.655,181071.0
2025-06-10,7.705,7.875,7.645,7.865,276208.0
2025-06-11,7.935,8.055,7.735,8.035,150141.0
2025-06-12,8.0,8.035,7.845,8.035,152346.0
2025-06-13,8.135,8.16,8.01,8.085,181351.0
2025-06-16,8.085,8.305,8.045,8.295,226175.0
2025-06-17,8.325,8.62,8.325,8.445,188289.0
2025-06-18,8.445,8.61,8.425,8.465,146747.0
2025-06-19,8.485,8.495,8.34,8.35,63085.0
2025-06-20,8.445,8.515,8.315,8.38,278250.0
2025-06-23,8.445,8.525,8.14,8.15,134775.0
2025-06-24,8.085,8.14,7.96,8.0,113870.0
2025-06-25,8.01,8.085,7.905,7.935,114532.0
2025-06-26,7.99,7.99,7.81,7.855,335315.0
2025-06-27,8.03,8.14,7.83,7.845,230789.0
2025-06-30,7.995,8.03,7.8,7.845,114514.0
2025-07-02,7.955,8.07,7.855,8.06,141517.0
2025-07-03,8.015,8.09,7.965,8.03,231076.0
2025-07-04,8.04,8.09,7.965,8.025,67296.0
2025-07-07,8.015,8.09,7.935,7.975,50475.0
2025-07-08,7.945,8.265,7.945,8.16,98360.0
2025-07-09,8.245,8.295,8.12,8.245,62554.0
2025-07-10,8.21,8.325,8.14,8.17,79217.0
2025-07-11,8.12,8.16,8.04,8.05,51694.0
2025-07-14,8.13,8.14,7.995,8.11,87420.0
2025-07-15,8.12,8.13,7.985,8.005,73733.0
2025-07-16,8.03,8.04,7.83,7.855,96817.0
2025-07-17,7.965,8.05,7.855,8.025,87936.0
2025-07-18,7.995,8.14,7.985,8.09,103771.0
2025-07-21,8.05,8.14,7.925,7.935,55665.0
2025-07-22,7.995,8.06,7.945,8.015,39905.0
2025-07-23,8.04,8.16,8.04,8.14,69718.0
2025-07-24,8.13,8.21,8.015,8.06,87074.0
2025-07-25,8.09,8.18,8.03,8.05,41406.0
2025-07-28,8.17,8.305,8.14,8.305,300006.0
2025-07-29,8.335,8.335,8.21,8.285,46322.0
2025-07-30,8.265,8.405,8.19,8.255,382339.0
2025-07-31,8.245,8.43,8.09,8.11,58600.0
2025-08-01,8.05,8.275,7.82,7.985,91411.0
2025-08-05,8.13,8.14,7.835,7.955,64456.0
2025-08-06,7.72,7.75,7.31,7.525,501485.0
2025-08-07,7.605,7.69,7.485,7.515,190857.0
2025-08-08,7.67,7.73,7.41,7.41,99807.0
2025-08-11,7.4,7.44,7.235,7.235,220074.0
2025-08-12,7.225,7.475,7.215,7.455,173713.0
2025-08-13,7.465,7.67,7.36,7.39,199213.0
2025-08-14,7.42,7.565,7.35,7.455,114340.0
2025-08-15,7.465,7.555,7.38,7.4,126150.0
2025-08-18,7.38,7.545,7.3,7.495,84097.0
2025-08-19,7.495,7.555,7.31,7.32,112738.0
2025-08-20,7.37,7.525,7.28,7.31,86492.0
2025-08-21,7.31,7.42,7.27,7.36,539707.0
2025-08-22,7.44,7.67,7.41,7.615,250560.0
2025-08-25,7.65,7.7,7.525,7.535,49982.0
2025-08-26,7.495,7.69,7.4,7.41,115913.0
2025-08-27,7.42,7.475,7.39,7.455,185437.0
2025-08-28,7.455,7.585,7.43,7.535,80126.0
2025-08-29,7.595,7.625,7.485,7.575,82790.0
2025-09-02,7.575,7.575,7.475,7.515,151834.0
2025-09-03,7.515,7.565,7.38,7.43,106495.0
2025-09-04,7.38,7.485,7.38,7.45,141242.0
2025-09-05,7.45,7.45,7.32,7.36,191903.0
2025-09-08,7.41,7.41,7.255,7.3,231966.0
2025-09-09,7.3,7.41,7.255,7.27,117159.0
2025-09-10,7.26,7.31,7.225,7.28,163633.0
2025-09-11,7.235,7.33,7.175,7.31,356872.0
2025-09-12,7.29,7.35,7.255,7.3,273739.0
2025-09-15,7.31,7.42,7.29,7.42,80638.0
2025-09-16,7.44,7.505,7.41,7.44,185292.0
2025-09-17,7.475,7.68,7.44,7.565,213385.0
2025-09-18,7.595,7.645,7.495,7.525,128849.0
2025-09-19,7.545,7.545,7.42,7.42,108984.0
2025-09-22,7.42,7.65,7.42,7.595,156228.0
2025-09-23,7.595,7.75,7.595,7.625,184577.0
2025-09-24,7.71,7.81,7.7,7.71,246151.0
2025-09-25,7.77,7.83,7.68,7.79,193075.0
2025-09-26,7.79,7.8,7.72,7.74,327680.0
2025-09-29,7.8,7.97,7.7,7.97,285044.0
2025-09-30,7.91,7.96,7.82,7.91,199428.0
2025-10-01,7.87,7.96,7.8,7.94,220141.0
2025-10-02,7.95,7.96,7.75,7.78,194809.0
2025-10-03,7.78,8.0,7.78,7.87,83200.0
2025-10-06,7.93,7.94,7.77,7.77,72883.0
2025-10-07,7.77,7.79,7.705,7.79,99731.0
2025-10-08,7.81,7.89,7.72,7.87,174460.0
2025-10-09,7.86,7.915,7.69,7.75,150506.0
2025-10-10,7.7,7.75,7.55,7.57,335402.0
2025-10-14,7.6,7.725,7.55,7.65,177369.0
2025-10-15,7.7,7.79,7.57,7.58,131257.0
2025-10-16,7.58,7.68,7.45,7.45,198696.0
2025-10-17,7.45,7.6,7.3,7.39,200371.0
2025-10-20,7.4,7.42,7.26,7.29,168787.0
2025-10-21,7.28,7.3,7.15,7.22,167504.0
2025-10-22,7.25,7.25,7.16,7.21,248996.0
2025-10-23,7.31,7.42,7.31,7.38,212065.0
2025-10-24,7.44,7.49,7.36,7.48,705068.0
2025-10-27,7.54,7.55,7.3,7.39,199882.0
2025-10-28,7.4,7.4,7.25,7.28,85449.0
2025-10-29,7.3,7.35,7.25,7.31,303711.0
2025-10-30,7.33,7.43,7.27,7.41,100131.0
2025-10-31,7.4,7.64,7.4,7.62,264797.0
2025-11-03,7.66,7.74,7.59,7.62,145459.0
2025-11-04,7.61,7.68,7.51,7.6,235921.0
2025-11-05,7.29,7.35,6.9,7.13,782954.0
2025-11-06,7.1,7.16,7.0,7.0,417229.0
2025-11-07,7.01,7.2,6.93,7.09,354774.0
2025-11-10,7.1,7.16,7.1,7.11,149235.0
2025-11-11,7.12,7.31,7.12,7.31,140253.0
2025-11-12,7.29,7.3,7.15,7.15,67334.0
2025-11-13,7.18,7.19,6.9,6.92,297393.0
2025-11-14,6.9,7.12,6.87,7.11,144235.0
2025-11-17,7.12,7.23,7.01,7.06,85715.0
2025-11-18,7.06,7.24,7.0,7.15,166716.0
2025-11-19,7.12,7.21,7.04,7.21,78417.0
2025-11-20,7.27,7.37,7.07,7.09,145844.0
2025-11-21,7.06,7.17,6.98,7.14,165148.0
2025-11-24,7.16,7.27,7.11,7.2,101714.0
2025-11-25,7.14,7.25,7.07,7.23,137128.0
2025-11-26,7.2,7.35,7.2,7.3,104738.0