Date,Open,High,Low,Close,Volume
2005-11-15,1.827261402011045,1.8374128929691569,1.7968071227602949,1.7968071227602949,14200.0
2005-11-16,1.7968068114670162,1.8171095962422368,1.7683826804334453,1.78665532226763,20400.0
2005-11-17,1.7866555303864045,1.7886858671874963,1.7115348113581854,1.73995875207917,30300.0
2005-11-18,1.8049268152299764,1.817108439616552,1.7561997368133888,1.778533037561158,115300.0
2005-11-21,1.7968068114670162,1.8069581070428495,1.78665532226763,1.78665532226763,51200.0
2005-11-22,1.806958219659344,1.806958219659344,1.806958219659344,1.806958219659344,5900.0
2005-11-23,1.8069588629955204,1.9084734102115293,1.8069588629955204,1.9084734102115293,32100.0
2005-11-24,2.0302897391713883,2.0708954952301126,1.959229520850983,1.9795324956921037,118900.0
2005-11-25,1.9998356673387427,2.018108114145737,1.9896841789191653,1.9896841789191653,31700.0
2005-11-28,1.9626989917759723,1.9933660843132204,1.9626989917759723,1.9933660843132204,12400.0
2005-11-29,2.0035851909176325,2.0035851909176325,1.983140366478927,2.001540669478503,8700.0
2005-11-30,1.9851865502311503,2.0219871870456334,1.9851865502311503,1.9974534941614648,25500.0
2005-12-01,2.0138099827571327,2.0424325368216296,2.003587558458444,2.024032212079294,50200.0
2005-12-02,2.0240306655241858,2.03425308201196,2.0240306655241858,2.03425308201196,10000.0
2005-12-05,2.03425308201196,2.0444754984997338,2.026075187817016,2.03425308201196,53100.0
2005-12-06,2.044475828194267,2.044475828194267,2.026075514544293,2.044475828194267,15700.0
2005-12-07,2.044475687879488,2.054698105314164,2.0342532704448115,2.054698105314164,39100.0
2005-12-08,2.064920664466773,2.064920664466773,2.044475828194267,2.044475828194267,29800.0
2005-12-09,2.044475828194267,2.064920664466773,2.034253410058014,2.044475828194267,23200.0
2005-12-12,2.0649217896212937,2.083321918320898,2.0649217896212937,2.0649217896212937,28900.0
2005-12-13,2.05469824633052,2.05469824633052,2.0240309919217614,2.044475828194267,34000.0
2005-12-14,2.044475828194267,2.0628761418442414,2.044475828194267,2.044475828194267,17800.0
2005-12-15,2.044475687879488,2.054698105314164,2.0281198979745634,2.054698105314164,19400.0
2005-12-16,2.0465214659451743,2.0649217896212937,2.0444769422086013,2.0649217896212937,10000.0
2005-12-19,2.064919602776536,2.064919602776536,2.044474777015854,2.046519298587184,15600.0
2005-12-20,2.044475828194267,2.044475828194267,2.0240309919217614,2.044475828194267,21800.0
2005-12-21,2.044475828194267,2.064920664466773,2.044475828194267,2.044475828194267,20800.0
2005-12-22,2.034255094676506,2.0628778501659664,2.034255094676506,2.0628778501659664,44700.0
2005-12-23,2.0240326680748013,2.0628778501659664,2.0240326680748013,2.0628778501659664,12300.0
2005-12-28,2.0686399765908203,2.0686399765908203,2.0274730519237125,2.048056416107576,1800.0
2005-12-29,2.03776548163376,2.0706992313358707,2.03776548163376,2.0706992313358707,11000.0
2005-12-30,2.058348348995486,2.058348348995486,1.9657227125505683,2.058348348995486,58000.0
2006-01-03,2.068640062441497,2.068640062441497,2.02747313606592,2.05011489649764,31500.0
2006-01-04,2.0480576769846106,2.0686412501400344,2.0377658904068987,2.0377658904068987,24000.0
2006-01-05,2.029531052041365,2.054231204421049,2.011006084981122,2.0357062373608072,11700.0
2006-01-06,2.048056567990629,2.074815120083498,2.0377647869857727,2.058348348995486,11400.0
2006-01-09,2.058348348995486,2.068640130000342,2.058348348995486,2.058348348995486,32500.0
2006-01-10,2.058348348995486,2.0768735155443485,2.043939973368324,2.058348348995486,12100.0
2006-01-11,2.058348348995486,2.068640130000342,2.058348348995486,2.058348348995486,41100.0
2006-01-12,2.0583477411627387,2.0583477411627387,2.041880974937384,2.041880974937384,11700.0
2006-01-13,2.058348348995486,2.066581734539492,2.058348348995486,2.058348348995486,10400.0
2006-01-16,2.070697079564244,2.109805584515292,2.070697079564244,2.0892220368783665,13400.0
2006-01-17,2.097455416673285,2.09951381069683,2.080988657083448,2.0892220368783665,119100.0
2006-01-18,2.099515611484714,2.1036324030628406,2.089223828838826,2.099515611484714,28200.0
2006-01-19,2.109808206835355,2.109808206835355,2.091283030196686,2.095399823360613,12900.0
2006-01-20,2.099514924831529,2.107748308995599,2.0892231455516006,2.0933399357833165,50100.0
2006-01-23,2.09334106557856,2.1180412314016754,2.0851076769708548,2.1180412314016754,8200.0
2006-01-24,2.0933409413636865,2.140682873973943,2.0912825452590345,2.140682873973943,19500.0
2006-01-25,2.1200992427293284,2.1200992427293284,2.10980745976328,2.1200992427293284,1800.0
2006-01-26,2.099515820342474,2.1139243959998395,2.0789324493025108,2.0789324493025108,74000.0
2006-01-27,2.080589727941106,2.1033849626651397,2.0640113394818123,2.0640113394818123,32000.0
2006-01-30,2.093022748056505,2.093022748056505,2.051576596506953,2.0722996722817286,136300.0
2006-01-31,2.072299621258075,2.072299621258075,2.0619380836258063,2.0619380836258063,21000.0
2006-02-01,2.061938134394341,2.0722996722817286,2.061938134394341,2.0722996722817286,89100.0
2006-02-02,2.072300754220112,2.0764454505909526,2.0515776676259105,2.0515776676259105,7500.0
2006-02-03,2.072299621258075,2.072299621258075,2.0619380836258063,2.0619380836258063,9100.0
2006-02-06,2.061939173676215,2.082662259896075,2.041216285086352,2.078517563600104,34800.0
2006-02-07,2.066083687446719,2.0723005337114597,2.0640113394818123,2.0640113394818123,11700.0
2006-02-08,2.070228185746553,2.0785173799762,2.0640113394818123,2.0640113394818123,16400.0
2006-02-09,2.053648893045969,2.0619380836258063,2.053648893045969,2.0619380836258063,2200.0
2006-02-10,2.072300754220112,2.072300754220112,2.0515776676259105,2.0515776676259105,6100.0
2006-02-13,2.051577423403661,2.051577423403661,2.0204929948426877,2.041216078969988,8800.0
2006-02-14,2.0391437310312623,2.041216078969988,2.0308545369063378,2.041216078969988,7200.0
2006-02-15,2.0101306425872973,2.103384088313996,2.0101306425872973,2.0722996722817286,12000.0
2006-02-16,2.0722996722817286,2.093022748056505,2.0722996722817286,2.0722996722817286,9300.0
2006-02-17,2.093024491312012,2.109602886687825,2.0826629447946137,2.093024491312012,194800.0
2006-02-20,2.0722996722817286,2.093022748056505,2.0722996722817286,2.0722996722817286,18200.0
2006-02-21,2.0868057067461336,2.093022748056505,2.0722996722817286,2.0722996722817286,11100.0
2006-02-22,2.090950565333824,2.1137457923742144,2.090950565333824,2.1137457923742144,13100.0
2006-02-23,2.10338326559347,2.10338326559347,2.093021929388728,2.10338326559347,18800.0
2006-02-24,2.1075585122404235,2.136772066123388,2.1075585122404235,2.136772066123388,20100.0
2006-02-27,2.128425982202379,2.14929298358771,2.117992481509713,2.14929298358771,32800.0
2006-02-28,2.1388594828950445,2.14929298358771,2.117992481509713,2.14929298358771,26900.0
2006-03-01,2.122163343797955,2.1472035951728823,2.117989869067686,2.117989869067686,86600.0
2006-03-02,2.136772066123388,2.1388588054014317,2.117991810625819,2.136772066123388,13200.0
2006-03-03,2.0908630793298526,2.1284233568911297,2.0908630793298526,2.117989869067686,10400.0
2006-03-06,2.136771857818185,2.149292093263488,2.1096448468553555,2.1284251005221138,23500.0
2006-03-07,2.12842562615917,2.12842562615917,2.1096453678544296,2.111732107444388,12700.0
2006-03-08,2.1117321394156137,2.1284256583831334,2.1075588591749552,2.1075588591749552,15400.0
2006-03-09,2.107558306783131,2.1284251005221138,2.107558306783131,2.1284251005221138,11800.0
2006-03-10,2.138858596892801,2.1680723469302463,2.1284251005221138,2.1284251005221138,32800.0
2006-03-13,2.1284251005221138,2.138858596892801,2.1284251005221138,2.1284251005221138,4900.0
2006-03-14,2.1221656403386966,2.138859159320514,2.107558860980216,2.138859159320514,155500.0
2006-03-15,2.138859159320514,2.138859159320514,2.11799216109202,2.138859159320514,9500.0
2006-03-16,2.138858596892801,2.138858596892801,2.0950380713378283,2.1284251005221138,55800.0
2006-03-17,2.1200800111704834,2.138860279612365,2.1200800111704834,2.1200800111704834,34300.0
2006-03-20,2.138859572558082,2.138859572558082,2.1179925702979863,2.124252790377504,7600.0
2006-03-21,2.1096451000813685,2.1179918583793227,2.088778303837692,2.088778303837692,8700.0
2006-03-22,2.117991357150843,2.117991357150843,2.0908645483539385,2.0971245658453497,71200.0
2006-03-23,2.097125361865969,2.138859159320514,2.097125361865969,2.138859159320514,76500.0
2006-03-24,2.11799216109202,2.138859159320514,2.11799216109202,2.138859159320514,6300.0
2006-03-27,2.138858596892801,2.138858596892801,2.117991604151427,2.1284251005221138,18700.0
2006-03-28,2.1284233568911297,2.1284233568911297,2.117989869067686,2.117989869067686,4200.0
2006-03-29,2.132699770520137,2.149509211440513,2.122194020233158,2.1369022309424017,12900.0
2006-03-30,2.1390034611535347,2.14530695140259,2.107485609139572,2.1369022309424017,39100.0
2006-03-31,2.1390034661031123,2.164217627542023,2.134801005671122,2.1432057261507595,138700.0
2006-04-03,2.143205185937876,2.1474076453106004,2.1326992378903573,2.1390029269494435,63500.0
2006-04-04,2.1390034661031123,2.1432057261507595,2.1263962851914866,2.1432057261507595,31900.0
2006-04-05,2.115890334495855,2.1432057261507595,2.115890334495855,2.1432057261507595,35800.0
2006-04-06,2.1263962851914866,2.1432057261507595,2.1263962851914866,2.1432057261507595,8200.0
2006-04-07,2.1326989626786754,2.1326989626786754,2.1326989626786754,2.1326989626786754,700.0
2006-04-10,2.132699770520137,2.1390034611535347,2.132699770520137,2.1369022309424017,16000.0
2006-04-11,2.1369022309424017,2.151610441651646,2.1369022309424017,2.1369022309424017,8600.0
2006-04-12,2.143206068188141,2.153712020560433,2.143206068188141,2.153712020560433,8400.0
2006-04-13,2.1516096266470464,2.1516096266470464,2.1326989626786754,2.1326989626786754,7400.0
2006-04-17,2.1326989626786754,2.157913314892681,2.1326989626786754,2.1326989626786754,117000.0
2006-04-18,2.1326989626786754,2.1432049093704664,2.1326989626786754,2.1326989626786754,14900.0
2006-04-19,2.1200931332765998,2.1747239253050163,2.1200931332765998,2.153712020560433,43500.0
2006-04-20,2.136902576918516,2.153712020560433,2.136902576918516,2.153712020560433,31300.0
2006-04-21,2.143206068188141,2.162116742381391,2.143206068188141,2.153712020560433,6100.0
2006-04-24,2.170521417470255,2.170521417470255,2.1348013004041544,2.1348013004041544,12500.0
2006-04-25,2.134801346367183,2.153712020560433,2.1327001158158496,2.153712020560433,10000.0
2006-04-26,2.1431336979669897,2.1558273678454167,2.141018019066504,2.141018019066504,15700.0
2006-04-27,2.1431339596018977,2.147365116157167,2.1431339596018977,2.1431339596018977,28800.0
2006-04-28,2.1558260038460717,2.160057358969849,2.147363495360633,2.147363495360633,29000.0
2006-05-01,2.1579413217879626,2.1600569989972747,2.1579413217879626,2.1579413217879626,12600.0
2006-05-02,2.1473650580972845,2.162174610045984,2.1473650580972845,2.162174610045984,4500.0
2006-05-03,2.15794168140796,2.1621730365317378,2.147363495360633,2.147363495360633,5300.0
2006-05-04,2.1537105280463,2.15794168140796,2.147363495360633,2.147363495360633,5100.0
2006-05-05,2.147363944353077,2.16852032087132,2.147363944353077,2.16852032087132,23600.0
2006-05-08,2.1579413217879626,2.16851950607244,2.1579413217879626,2.1579413217879626,13500.0
2006-05-09,2.1600589476119407,2.189677849975622,2.1600589476119407,2.189677849975622,33300.0
2006-05-10,2.157942211149904,2.1769829103568705,2.1473640225057924,2.1769829103568705,69600.0
2006-05-11,2.1685198674552875,2.1685198674552875,2.147363495360633,2.147363495360633,9000.0
2006-05-12,2.15794168140796,2.1621730365317378,2.147363495360633,2.147363495360633,13700.0
2006-05-15,2.147364832461142,2.1537118690989208,2.126208648955276,2.136786841589331,156800.0
2006-05-16,2.138902110732157,2.138902110732157,2.0965895460724044,2.1156302506098488,18900.0
2006-05-17,2.094474832286396,2.094474832286396,2.083896837570029,2.094474832286396,11700.0
2006-05-18,2.043699731303501,2.094474832286396,2.043699731303501,2.094474832286396,20200.0
2006-05-19,2.0733169418006234,2.083895129609422,2.062738753991825,2.083895129609422,2300.0
2006-05-23,2.0944742187491845,2.0944742187491845,2.073318033751447,2.0754337127798976,8400.0
2006-05-24,2.0733180371218194,2.0733180371218194,2.04793049402591,2.052161650327433,7900.0
2006-05-25,2.064856140792987,2.08178117458946,2.064856140792987,2.0690872983609463,7900.0
2006-05-26,2.0733169418006234,2.083895129609422,2.0733169418006234,2.083895129609422,22700.0
2006-05-29,2.0775028338640524,2.0775028338640524,2.066848932536317,2.066848932536317,4000.0
2006-05-30,2.0775032326163294,2.0860263146731697,2.066849329243702,2.0860263146731697,8100.0
2006-05-31,2.0838950933781875,2.0838950933781875,2.066848932536317,2.066848932536317,5300.0
2006-06-01,2.0668515632508178,2.126513202135445,2.0668515632508178,2.126513202135445,336600.0
2006-06-02,2.124380205190395,2.124380205190395,2.098810959986874,2.1094646597502846,5800.0
2006-06-05,2.1094646597502846,2.124380205190395,2.1094646597502846,2.1094646597502846,5100.0
2006-06-06,2.079634326333437,2.098811314274806,2.079634326333437,2.098811314274806,21200.0
2006-06-07,2.109465015836605,2.141426730140997,2.098811314274806,2.098811314274806,31000.0
2006-06-08,2.1094646597502846,2.120118562719993,2.1094646597502846,2.1094646597502846,9500.0
2006-06-09,2.098811314274806,2.109465015836605,2.098811314274806,2.098811314274806,12700.0
2006-06-12,2.077504388792644,2.0988122073961617,2.077504388792644,2.077504388792644,19000.0
2006-06-13,2.0775028338640524,2.0775028338640524,2.0561950312085813,2.066848932536317,19800.0
2006-06-14,2.0775032326163294,2.0881571359889555,2.066849329243702,2.0860263146731697,4900.0
2006-06-15,2.0775026655908397,2.0775026655908397,2.045541167402711,2.0476717849306696,9900.0
2006-06-16,2.047671950787646,2.066848932536317,2.047671950787646,2.066848932536317,6100.0
2006-06-19,2.0775032326163294,2.0860263146731697,2.0775032326163294,2.0860263146731697,19400.0
2006-06-20,2.0775026655908397,2.0881565660556323,2.0476717849306696,2.0476717849306696,8600.0
2006-06-21,2.098810636519524,2.098810636519524,2.066848932536317,2.066848932536317,12500.0
2006-06-22,2.0689813019925207,2.077504388792644,2.0668504794908853,2.077504388792644,10400.0
2006-06-23,2.077504761181492,2.0881586723929444,2.0476738504307166,2.0881586723929444,22000.0
2006-06-26,2.0668508499700398,2.0881586723929444,2.056196938758587,2.0881586723929444,5000.0
2006-06-27,2.071111302663812,2.079634386081921,2.0668496593515893,2.071111302663812,7000.0
2006-06-28,2.092571724875804,2.101156626329112,2.077548198502563,2.101156626329112,11200.0
2006-06-29,2.101158687644981,2.146229515661079,2.092573777769553,2.135498327146696,15800.0
2006-06-30,2.146228364326349,2.1612518973789414,2.146228364326349,2.146228364326349,19800.0
2006-07-04,2.146228364326349,2.1569595470840377,2.124765998810971,2.146228364326349,5000.0
2006-07-05,2.146228364326349,2.146228364326349,2.124765998810971,2.146228364326349,3500.0
2006-07-06,2.152669279144113,2.152669279144113,2.1354994503623854,2.1419380849854077,4100.0
2006-07-07,2.135498327146696,2.135498327146696,2.135498327146696,2.135498327146696,2000.0
2006-07-10,2.1419358093511582,2.146228364326349,2.124765998810971,2.146228364326349,60300.0
2006-07-11,2.146228364326349,2.146228364326349,2.146228364326349,2.146228364326349,1000.0
2006-07-12,2.12476713863231,2.135498327146696,2.12262106467375,2.135498327146696,3100.0
2006-07-13,2.1462279245408658,2.165544008610573,2.1462279245408658,2.15695910509962,43300.0
2006-07-14,2.1462299031634906,2.187008181264206,2.1462299031634906,2.187008181264206,19500.0
2006-07-17,2.167691714475258,2.1870076065966377,2.146229339210996,2.1784226974270084,16800.0
2006-07-18,2.169836358025928,2.1762751891693264,2.15695910509962,2.15695910509962,9100.0
2006-07-19,2.156960301082389,2.1762763958624074,2.156960301082389,2.167691487591328,9900.0
2006-07-20,2.1762751891693264,2.1762751891693264,2.15695910509962,2.15695910509962,5100.0
2006-07-21,2.1591056571117564,2.1612517297526157,2.1591056571117564,2.1612517297526157,2800.0
2006-07-24,2.156960301082389,2.167691487591328,2.156960301082389,2.167691487591328,6900.0
2006-07-25,2.1676925579828183,2.1741311911953907,2.159107645472569,2.159107645472569,9600.0
2006-07-26,2.1741313955227537,2.1891549426575057,2.1741313955227537,2.176277675022141,8500.0
2006-07-27,2.189772443834812,2.1984792838513787,2.18759568193381,2.18759568193381,6100.0
2006-07-28,2.1875953699296624,2.1984789702949663,2.1788885311549016,2.189772131520205,1005200.0
2006-07-31,2.1875957077737054,2.1984793098198314,2.1810656295810062,2.1810656295810062,7500.0
2006-08-01,2.1832421581318053,2.196302521950377,2.181065603818244,2.18759568193381,15000.0
2006-08-02,2.2071873545804923,2.2071873545804923,2.1897736648376034,2.198480509709048,4500.0
2006-08-03,2.1984811196558707,2.218071370361075,2.1941275922185266,2.218071370361075,4100.0
2006-08-04,2.20936301894216,2.20936301894216,2.2028329398194284,2.2028329398194284,1500.0
2006-08-08,2.200655787969371,2.207186073523426,2.200655787969371,2.207186073523426,20600.0
2006-08-09,2.2071870416607706,2.2071870416607706,2.18759659158053,2.1941266724114348,42000.0
2006-08-10,2.1984792838513787,2.1984792838513787,2.1832421581318053,2.18759568193381,4900.0
2006-08-11,2.18759568193381,2.194125760049375,2.178888841917242,2.18759568193381,9300.0
2006-08-14,2.181065603818244,2.191948998148373,2.181065603818244,2.18759568193381,2700.0
2006-08-15,2.1919490240396904,2.1984793098198314,2.1810656295810062,2.1810656295810062,12600.0
2006-08-16,2.1810656295810062,2.1963025478931177,2.1810656295810062,2.1810656295810062,6900.0
2006-08-17,2.181066020510753,2.181066020510753,2.176712495877009,2.176712495877009,4500.0
2006-08-18,2.191948998148373,2.191948998148373,2.1767120800162405,2.18759568193381,20800.0
2006-08-21,2.1745352369056827,2.1875956002365053,2.154944795703165,2.159298319342584,10100.0
2006-08-22,2.159298812516992,2.185419337557018,2.1505919708369827,2.176712495877009,23400.0
2006-08-23,2.1875960998738906,2.1875960998738906,2.168005654197,2.176712495877009,12100.0
2006-08-24,2.181064551941632,2.181064551941632,2.1614741194555043,2.1658274335705654,15900.0
2006-08-25,2.1658274335705654,2.174534269388029,2.1636506727193647,2.1658274335705654,6100.0
2006-08-28,2.1484137619356387,2.1658274335705654,2.1484137619356387,2.1658274335705654,10000.0
2006-08-29,2.181393964381864,2.181393964381864,2.1265850697537805,2.1485087112367505,33100.0
2006-08-30,2.141931534279041,2.157277956664801,2.137546722694925,2.137546722694925,31100.0
2006-08-31,2.1594707143293395,2.190163564102069,2.14850889266221,2.190163564102069,228100.0
2006-09-01,2.192355944979115,2.196740757227164,2.172624708021606,2.196740757227164,10000.0
2006-09-05,2.172624147903944,2.1945477853334103,2.172624147903944,2.172624147903944,19800.0
2006-09-06,2.170432219257989,2.190163455464228,2.170432219257989,2.170432219257989,11100.0
2006-09-07,2.1616633231595968,2.1748175534816814,2.144124488783083,2.16385572972651,262900.0
2006-09-08,2.15947046524737,2.170432076570784,2.15947046524737,2.15947046524737,11000.0
2006-09-11,2.170430752366554,2.181392566081376,2.1594691477309382,2.181392566081376,7500.0
2006-09-12,2.181394573042432,2.181394573042432,2.1616633320181458,2.1616633320181458,8800.0
2006-09-13,2.177008894136572,2.177008894136572,2.146315844465975,2.146315844465975,52100.0
2006-09-14,2.15947046524737,2.15947046524737,2.155085653454537,2.15947046524737,8900.0
2006-09-15,2.148508644844622,2.15947046524737,2.148508644844622,2.15947046524737,7100.0
2006-09-18,2.1485087112367505,2.159470531978235,2.1485087112367505,2.1485087112367505,8900.0
2006-09-19,2.1485085425758923,2.1485085425758923,2.1309697143980757,2.137546722694925,43400.0
2006-09-20,2.163856487651283,2.163856487651283,2.139740634206469,2.1572794747262374,51800.0
2006-09-21,2.168239879753701,2.170432076570784,2.148508644844622,2.15947046524737,37500.0
2006-09-22,2.1507024381304,2.1507024381304,2.1265863758715384,2.1265863758715384,27800.0
2006-09-25,2.137548203345615,2.137548203345615,2.122201770329589,2.1265863758715384,38200.0
2006-09-26,2.1287774757179454,2.1485087112367505,2.1265850697537805,2.1485087112367505,9000.0
2006-09-27,2.173022035286228,2.173022035286228,2.153146800355345,2.153146800355345,11300.0
2006-09-28,2.146520538477111,2.1641873568509893,2.146520538477111,2.1641873568509893,6100.0
2006-09-29,2.184063855870631,2.1951054658498235,2.153146800355345,2.153146800355345,6900.0
2006-10-02,2.1641878257293663,2.1840630533572845,2.137687592427186,2.139895787248518,10200.0
2006-10-03,2.153146800355345,2.164188620939748,2.153146800355345,2.153146800355345,179700.0
2006-10-04,2.1575631988245423,2.1752300241274827,2.142104568730592,2.1752300241274827,7800.0
2006-10-05,2.155355206593268,2.155355206593268,2.153146800355345,2.153146800355345,10800.0
2006-10-06,2.1531473637396488,2.1531473637396488,2.1310637167925206,2.1421055402660847,137900.0
2006-10-10,2.1531475796307675,2.1531475796307675,2.1156055024195526,2.120022316493948,75000.0
2006-10-11,2.120020974215209,2.1487294051010606,2.120020974215209,2.1487294051010606,17800.0
2006-10-12,2.131063930469363,2.148730765556372,2.120022316493948,2.120022316493948,33800.0
2006-10-13,2.131062376147792,2.139895787248518,2.0979371371713493,2.139895787248518,28500.0
2006-10-16,2.148730428011779,2.148730428011779,2.117813576768892,2.1465222319267534,17600.0
2006-10-17,2.144313825236474,2.1465222319267534,2.133272002390335,2.1465222319267534,4600.0
2006-10-18,2.128853720103233,2.1641873568509893,2.128853720103233,2.1641873568509893,55000.0
2006-10-19,2.1862710442059616,2.1862710442059616,2.1708126288731977,2.1708126288731977,3600.0
2006-10-20,2.1774373653288546,2.1862707745157945,2.1641873568509893,2.1641873568509893,19100.0
2006-10-23,2.179645874112414,2.2083545079888816,2.166395865003334,2.2083545079888816,16000.0
2006-10-24,2.2083545079888816,2.2083545079888816,2.2083545079888816,2.2083545079888816,0.0
2006-10-25,2.1862724568727705,2.1862724568727705,2.166397428861954,2.1862724568727705,3500.0
2006-10-26,2.197312693327917,2.2083545079888816,2.1421038306281948,2.2083545079888816,25800.0
2006-10-27,2.2196989737461776,2.2352681495739097,2.1930092307559224,2.2241473703001646,161400.0
2006-10-30,2.235268399699783,2.2463891802179403,2.2130268386634686,2.2130268386634686,18400.0
2006-10-31,2.21302659102642,2.2241473703001646,2.21302659102642,2.2241473703001646,9000.0
2006-11-01,1.5569022527004588,1.9950590889229811,1.5569022527004588,1.868282618396111,386200.0
2006-11-02,1.9238865251740265,1.9238865251740265,1.7348342109938,1.777092898694212,777000.0
2006-11-03,1.790437981601651,1.87717955967412,1.7615240515404471,1.87717955967412,106000.0
2006-11-06,1.8771810733377965,1.879405272546248,1.801560209252209,1.8126807810718495,30800.0
2006-11-07,1.812680297214848,1.8326976605250829,1.812680297214848,1.8238010781773404,49600.0
2006-11-08,1.8438174357709876,1.857162408069168,1.7815413933054696,1.7993345482956176,106900.0
2006-11-09,1.801558745697171,1.8126793084826591,1.7904379708005436,1.7993345482956176,77100.0
2006-11-10,1.799334718556146,1.8238002559548456,1.7904381402192402,1.8037829016690197,25100.0
2006-11-13,1.7837651114511968,1.830471971667944,1.7837651114511968,1.790437489752006,20300.0
2006-11-14,1.7948857685177142,1.8126789196915107,1.7815410111929129,1.7926617837043095,65700.0
2006-11-15,1.7837653114887115,1.7971100695868565,1.734834036869599,1.7837653114887115,40200.0
2006-11-16,1.7926636245297098,1.854939717587204,1.7837670398072103,1.8126807810718495,47200.0
2006-11-17,1.7748703490290565,1.8149049802803012,1.7748703490290565,1.8126807810718495,30500.0
2006-11-20,1.7815413933054696,1.8460416331725404,1.7815413933054696,1.7993345482956176,30600.0
2006-11-21,1.97948984130178,1.97948984130178,1.8237996648136208,1.8349204371580088,41300.0
2006-11-22,1.8126807810718495,1.834922348933753,1.8126807810718495,1.8126807810718495,6700.0
2006-11-23,1.8060069283891385,1.8126793084826591,1.7993345482956176,1.7993345482956176,28500.0
2006-11-24,1.7904394253212577,1.834922348933753,1.7904394253212577,1.8126807810718495,21600.0
2006-11-27,1.7971098680528153,1.7993340648567788,1.790437489752006,1.790437489752006,15000.0
2006-11-28,1.79963836740887,1.79963836740887,1.7816867736422797,1.7839306559885395,49000.0
2006-11-29,1.7951505161439645,1.817589983195211,1.7861747721231895,1.8153459936903624,30200.0
2006-11-30,1.817589983195211,1.8198337587014413,1.7839307826183408,1.8153459936903624,33000.0
2006-12-01,1.7951522705747769,1.7951522705747769,1.7861765177818565,1.7951522705747769,24100.0
2006-12-04,1.7906631120996572,1.7906631120996572,1.7480282633592688,1.76149188290897,89700.0
2006-12-05,1.750272253450554,1.7727116193667227,1.7480282633592688,1.76149188290897,18900.0
2006-12-06,1.7502719017748098,1.7502719017748098,1.7121249338823856,1.7278324333679849,160400.0
2006-12-07,1.7435398088602998,1.7502716698903409,1.7278322044564047,1.739051937173373,20600.0
2006-12-08,1.7435400398528995,1.7502719017748098,1.7278324333679849,1.7278324333679849,159500.0
2006-12-11,1.7278327805350482,1.76149188290897,1.7166131510766325,1.76149188290897,47600.0
2006-12-12,1.7300767706263336,1.76149188290897,1.7278327805350482,1.76149188290897,30000.0
2006-12-13,1.7502717927755689,1.7502717927755689,1.7502717927755689,1.7502717927755689,1500.0
2006-12-14,1.7839307826183408,1.8153459936903624,1.7839307826183408,1.8153459936903624,214600.0
2006-12-15,1.8175919538929364,1.828811485584556,1.806372208202466,1.828811485584556,88700.0
2006-12-18,1.8332973685654237,1.8332973685654237,1.7951504053322251,1.81758987099832,49700.0
2006-12-19,1.7951507494745895,1.82880974042778,1.7951507494745895,1.8063704844585349,112600.0
2006-12-20,1.7951522705747769,1.7973962622727142,1.7951522705747769,1.7951522705747769,98300.0
2006-12-21,1.7951507494745895,1.8063704844585349,1.7839310144906442,1.8063704844585349,57700.0
2006-12-22,1.806369651976908,1.806369651976908,1.7839301923504431,1.8018816744521968,25400.0
2006-12-27,1.822485184355057,1.8292769939922204,1.7998455310208632,1.8111653576879605,98900.0
2006-12-28,1.7930537213836992,1.8134293662029264,1.7930537213836992,1.8111653576879605,2300.0
2006-12-29,1.840597097757182,1.840597097757182,1.8111656303549812,1.81342963921079,2200.0
2007-01-02,1.8134293662029264,1.8134293662029264,1.8111653576879605,1.8111653576879605,11500.0
2007-01-03,1.8315410025071872,1.8315410025071872,1.8066374486118948,1.8111653576879605,70200.0
2007-01-04,1.806637291819938,1.8156932171400024,1.806637291819938,1.8156932171400024,2000.0
2007-01-05,1.8111653576879605,1.8247491928700237,1.804373440096928,1.8111653576879605,48600.0
2007-01-08,1.8224852408492724,1.8224852408492724,1.8043734960297075,1.8224852408492724,4500.0
2007-01-09,1.8292772024968973,1.840597030454251,1.8224853920855888,1.840597030454251,7300.0
2007-01-10,1.8428614140994477,1.845125207425208,1.8247497720465424,1.8338055930729948,105100.0
2007-01-11,1.856444718218334,1.856444718218334,1.83380527750202,1.8451248899062933,18100.0
2007-01-12,1.860971912749548,1.883611343451848,1.840596273982108,1.883611343451848,14900.0
2007-01-15,1.8790819726198469,2.017183096936209,1.8790819726198469,1.97416806343029,37400.0
2007-01-16,2.00586603959443,2.00586603959443,1.9356834859689784,1.9832265967088405,11800.0
2007-01-17,2.0036003682767367,2.028503796878877,2.0036003682767367,2.014919971154701,13900.0
2007-01-18,2.0239762106167034,2.026240218033658,2.0036007915870053,2.0036007915870053,25300.0
2007-01-19,2.0375600392107995,2.0375600392107995,2.0036007915870053,2.0036007915870053,36200.0
2007-01-22,2.014920396856516,2.014920396856516,2.0036007915870053,2.0036007915870053,6500.0
2007-01-23,2.0126561801236598,2.014919971154701,2.0126561801236598,2.014919971154701,13600.0
2007-01-24,2.0058641593077784,2.014919971154701,2.0058641593077784,2.014919971154701,7300.0
2007-01-25,1.9922805494911875,2.014919971154701,1.9922805494911875,2.014919971154701,14100.0
2007-01-26,1.9945445564298143,2.014919971154701,1.9922805494911875,2.014919971154701,131600.0
2007-01-29,2.0315839525486057,2.0315839525486057,2.015605271336969,2.015605271336969,2700.0
2007-01-30,1.9859288283696777,2.020169111949432,1.9859288283696777,1.9882115574802672,6500.0
2007-01-31,2.027019315890707,2.027019315890707,1.99734445782272,2.008757898263218,8600.0
2007-02-01,1.9676687148785867,2.0315836478317486,1.9676687148785867,2.0315836478317486,115700.0
2007-02-02,2.0429970831395345,2.0429970831395345,1.9973435596015623,2.0315836478317486,17200.0
2007-02-05,2.0087566981163683,2.0087566981163683,1.992777803969074,1.997343264494912,2600.0
2007-02-06,1.9973433188552936,2.0293008903265117,1.9973433188552936,2.02017018671947,19900.0
2007-02-07,2.02017018671947,2.02017018671947,2.008756752787382,2.02017018671947,3700.0
2007-02-08,2.0270181600014645,2.0315834029584123,1.9973433188552936,2.02017018671947,47700.0
2007-02-09,2.008757296202439,2.020170733222125,2.008757296202439,2.015605271336969,2100.0
2007-02-12,2.017888607076963,2.020171338703716,2.008757898263218,2.008757898263218,47500.0
2007-02-13,2.0315852324900114,2.0315852324900114,2.017889273592211,2.022454520660363,13800.0
2007-02-14,2.0315836478317486,2.0315836478317486,2.029301134924729,2.0315836478317486,4400.0
2007-02-15,2.031584039259056,2.052128183232697,2.022453332792239,2.036149501339071,17800.0
2007-02-16,2.0315836478317486,2.077237389062893,2.0315836478317486,2.0315836478317486,61700.0
2007-02-19,2.0544112736499227,2.0544112736499227,2.031584394643178,2.0544112736499227,21100.0
2007-02-20,2.029301134924729,2.036149109032132,2.0201704302171346,2.0315836478317486,22100.0
2007-02-21,2.052128183232697,2.052128183232697,2.029301525912262,2.036149501339071,21600.0
2007-02-22,2.0315843858117435,2.0315843858117435,2.017888432621836,2.017888432621836,27400.0
2007-02-23,2.022453686579131,2.0544112736499227,2.0178884413937337,2.0544112736499227,17200.0
2007-02-26,2.066606968853985,2.066606968853985,2.0274843196987837,2.0297854970797125,22800.0
2007-02-27,2.04819784283368,2.04819784283368,2.0067737642652754,2.0067737642652754,9000.0
2007-02-28,2.0435949443340187,2.045896342636015,2.0067734493957623,2.01367742482833,13300.0
2007-03-01,2.0205816974139386,2.036691268423616,2.013677720966051,2.036691268423616,8600.0
2007-03-02,2.0574029282116046,2.0574029282116046,2.013677457139176,2.02518422936037,11500.0
2007-03-05,2.013677457139176,2.02518422936037,1.921623718316469,2.02518422936037,22400.0
2007-03-06,2.020579167888258,2.057400622145501,2.01367520008332,2.048195258581191,11700.0
2007-03-07,2.0274845729591537,2.0574018579078635,2.025183175817465,2.050497885956108,8700.0
2007-03-08,2.036688718730687,2.0597020179048746,2.036688718730687,2.048195258581191,139800.0
2007-03-09,2.0435951635178755,2.0435951635178755,2.036691187344829,2.0435951635178755,2700.0
2007-03-12,2.043595321192166,2.071211447488531,2.03669134448644,2.071211447488531,14600.0
2007-03-13,2.071208777228557,2.071208777228557,2.048195258581191,2.048195258581191,5500.0
2007-03-14,2.03669134448644,2.1080329492170176,2.03669134448644,2.071211447488531,4000.0
2007-03-15,2.0504966543405634,2.0504966543405634,2.036688718730687,2.048195258581191,5800.0
2007-03-16,2.0481974494576294,2.0481974494576294,2.0251841256669927,2.04129347426778,3500.0
2007-03-19,2.0297855548788566,2.048196291290248,2.0297855548788566,2.032086951798602,5400.0
2007-03-20,2.0366902318686844,2.057402150671205,2.0366902318686844,2.052799575206204,2700.0
2007-03-21,2.068909594500593,2.0712109927216806,2.038992076046692,2.04129347426778,14500.0
2007-03-22,2.03898989501688,2.068907381469185,2.036688718730687,2.048195258581191,4500.0
2007-03-23,2.036691001581565,2.0458963754638355,2.02518422936037,2.02518422936037,5600.0
2007-03-26,2.048197822678944,2.048197822678944,2.036691268423616,2.036691268423616,3100.0
2007-03-27,2.048197057850785,2.048197057850785,2.029786314548969,2.034389110111109,8600.0
2007-03-28,2.058290124123838,2.065251584653447,2.030444060704561,2.030444060704561,5000.0
2007-03-29,2.0536494808531547,2.0652518427521938,2.035085436253651,2.039726336753093,6100.0
2007-03-30,2.04204757283606,2.139508949858529,2.04204757283606,2.0884576996798683,12600.0
2007-04-02,2.0629323572174694,2.065252697777389,2.044368304932352,2.0559706716348303,16400.0
2007-04-03,2.067573147697858,2.076855173337878,2.0536502198883007,2.0536502198883007,8700.0
2007-04-04,2.053650550976797,2.0559708917851744,2.04668886464871,2.04668886464871,12300.0
2007-04-05,2.062930902404693,2.0861358407461057,2.062930902404693,2.0861358407461057,3000.0
2007-04-09,2.0861358407461057,2.0861358407461057,2.072212922001419,2.0861358407461057,1300.0
2007-04-10,2.0861365254657023,2.0884570864517475,2.076854502822396,2.076854502822396,8700.0
2007-04-11,2.0559705603225957,2.081496296808362,2.0466885346825747,2.0536502198883007,24000.0
2007-04-12,2.0652509632683,2.0675715231802485,2.0652509632683,2.0675715231802485,700.0
2007-04-13,2.0814962359785323,2.0884576996798683,2.0768551126436807,2.0884576996798683,30600.0
2007-04-16,2.100060033518293,2.100060033518293,2.067572837994037,2.079175423631337,17100.0
2007-04-17,2.07685437427799,2.07685437427799,2.0536494297564047,2.0698929130516004,27500.0
2007-04-18,2.0652519191930443,2.076854502822396,2.062931579507875,2.076854502822396,25700.0
2007-04-19,2.076854862243694,2.079175423631337,2.065252276606395,2.079175423631337,48300.0
2007-04-20,2.088456589621116,2.088456589621116,2.0606105283156007,2.062931088749599,34600.0
2007-04-23,2.0722137295514,2.0884572148506195,2.069893168422686,2.083816092593192,33200.0
2007-04-24,2.0884572148506195,2.0884572148506195,2.065252046165257,2.083816092593192,12700.0
2007-04-25,2.0884576996798683,2.0884576996798683,2.074534550976255,2.0884576996798683,19200.0
2007-04-26,2.103196723777145,2.1055362620593225,2.093838793759085,2.1055362620593225,68100.0
2007-04-27,2.105535219691936,2.105535219691936,2.096177294306615,2.096177294306615,14000.0
2007-04-30,2.103195771312625,2.1055353085353072,2.0868194569749483,2.0938378455324456,19700.0
2007-05-01,2.0961759505781634,2.0961759505781634,2.075120576180853,2.082138959943159,18800.0
2007-05-02,2.096177294306615,2.096177294306615,2.093837757182651,2.096177294306615,17500.0
2007-05-03,2.079800923151763,2.093837699286345,2.0751218490332124,2.09149816222707,102300.0
2007-05-04,2.093838270933955,2.1055357363133704,2.093838270933955,2.1008566609173664,20900.0
2007-05-07,2.138287550568377,2.1406268640134325,2.100855635011173,2.1031951715667145,23000.0
2007-05-08,2.119573788279494,2.119573788279494,2.096178845943481,2.0985183847992235,27000.0
2007-05-09,2.0985178703234406,2.1055362620593225,2.0985178703234406,2.1055362620593225,28200.0
2007-05-10,2.117234011973085,2.1991158547445595,2.117234011973085,2.1991158547445595,28100.0
2007-05-11,2.1453073485482954,2.199115386063793,2.1453073485482954,2.187418141811299,11600.0
2007-05-14,2.2108123516674127,2.2108123516674127,2.1640227159447774,2.1640227159447774,9300.0
2007-05-15,2.1453069652860486,2.1523253552058264,2.119572720173137,2.119572720173137,11000.0
2007-05-16,2.1195720799600086,2.161682629869845,2.1195720799600086,2.135948392529916,14200.0
2007-05-17,2.1499851681296867,2.161682629869845,2.135948392529916,2.135948392529916,11300.0
2007-05-18,2.149985713672695,2.175720180653081,2.149985713672695,2.1640227159447774,17200.0
2007-05-22,2.185076528038789,2.215489825048051,2.182736992166441,2.2108107533033547,21200.0
2007-05-23,2.2108114123262013,2.2108114123262013,2.1406268770073327,2.1757192562220107,19700.0
2007-05-24,2.175719620391338,2.175719620391338,2.166361695656536,2.166361695656536,5400.0
2007-05-25,2.1991158547445595,2.1991158547445595,2.1874186079991205,2.1991158547445595,7700.0
2007-05-28,2.2108114123262013,2.2108114123262013,2.1687008696232697,2.1757192562220107,9000.0
2007-05-29,2.2259448952874625,2.2259448952874625,2.183501181787481,2.1929331431069987,6800.0
2007-05-30,2.214155529215359,2.214155529215359,2.1929335560314698,2.2023655191270053,16500.0
2007-05-31,2.1929331431069987,2.207080972648427,2.1929331431069987,2.1929331431069987,10500.0
2007-06-01,2.211797744425652,2.2330197201253528,2.2094396971532926,2.216513614094605,10900.0
2007-06-04,2.204723221889852,2.225944966884588,2.204723221889852,2.221229098510992,3600.0
2007-06-05,2.2212289494015613,2.225944817458584,2.214155034878183,2.225944817458584,5700.0
2007-06-06,2.2259449971960525,2.235376958947386,2.2165130354447187,2.235376958947386,8100.0
2007-06-07,2.2306616728529938,2.2306616728529938,2.2141557916980106,2.216513614094605,4400.0
2007-06-08,2.247167554007978,2.247167554007978,2.20472382748434,2.216513614094605,5900.0
2007-06-11,2.228302794197984,2.228302794197984,2.2070808264162256,2.228302794197984,9700.0
2007-06-12,2.2094397544705404,2.225945636053719,2.204723884679248,2.207081707137009,5800.0
2007-06-13,2.202365027422092,2.2283028639249403,2.202365027422092,2.225944817458584,4500.0
2007-06-14,2.192933462208868,2.218871303392929,2.1693534430410093,2.197649331117002,69600.0
2007-06-15,2.2165140573941797,2.240094085082211,2.2047242684259736,2.240094085082211,51900.0
2007-06-18,2.247167546237997,2.277821486045378,2.207081642249557,2.247167546237997,23700.0
2007-06-19,2.2400925557968585,2.251882561591973,2.237734509662704,2.251882561591973,7500.0
2007-06-20,2.2306616651400857,2.287253450226437,2.2188716536948214,2.247167546237997,5300.0
2007-06-21,2.228303930273257,2.244810038561009,2.221230012364676,2.244810038561009,2700.0
2007-06-22,2.251883640766409,2.254241688030614,2.22830361787588,2.247167546237997,13500.0
2007-06-25,2.240092855536102,2.2589567773821417,2.216512840790711,2.2188708872403877,14700.0
2007-06-26,2.228303930273257,2.244810038561009,2.228303930273257,2.244810038561009,10400.0
2007-06-27,2.238393734506461,2.262155966514654,2.238393734506461,2.262155966514654,24800.0
2007-06-28,2.2478990393122618,2.2764135875551896,2.2478990393122618,2.2764135875551896,3700.0
2007-06-29,2.302550223407727,2.3429458612406107,2.2835405381467613,2.3168076006601144,3900.0
2007-07-03,2.3168076006601144,2.3168076006601144,2.293045380777244,2.3168076006601144,7600.0
2007-07-04,2.3168076006601144,2.3168076006601144,2.3168076006601144,2.3168076006601144,26000.0
2007-07-05,2.316807827414299,2.316807827414299,2.278788453171277,2.2811647207148025,67800.0
2007-07-06,2.283539821840062,2.3049257677035806,2.283539821840062,2.28591608840562,37800.0
2007-07-09,2.3049267265933544,2.326312681353804,2.3049267265933544,2.326312681353804,57100.0
2007-07-10,2.3263129253128736,2.3619560359092637,2.3263129253128736,2.359579994719309,63000.0
2007-07-11,2.37621317458772,2.37621317458772,2.359579754881877,2.361955795830321,41300.0
2007-07-12,2.352450024914873,2.366707398052344,2.340569145015781,2.366707398052344,22100.0
2007-07-13,2.3667088031020005,2.3667088031020005,2.3358179984761773,2.364332535066154,17700.0
2007-07-16,2.3738369070259284,2.3738369070259284,2.331065223980426,2.361955795830321,23000.0
2007-07-17,2.371461583887404,2.371461583887404,2.31680876788107,2.3429470416301728,38000.0
2007-07-18,2.352450949667835,2.352450949667835,2.328688953915509,2.352450949667835,27900.0
2007-07-19,2.352450949667835,2.352450949667835,2.352450949667835,2.352450949667835,7200.0
2007-07-20,2.340570065098346,2.352450949667835,2.328688953915509,2.352450949667835,14600.0
2007-07-23,2.352450949667835,2.352450949667835,2.352450949667835,2.352450949667835,1500.0
2007-07-24,2.35245094460916,2.35245094460916,2.3239364137996765,2.326312681353804,16200.0
2007-07-25,2.328690125835525,2.328690125835525,2.3049278915114386,2.3049278915114386,5300.0
2007-07-26,2.3168076006601144,2.3168076006601144,2.2811644974491334,2.3168076006601144,21200.0
2007-07-27,2.33428540069265,2.33428540069265,2.3103439206384464,2.3103439206384464,5700.0
2007-07-30,2.31034501639797,2.3582279992165054,2.31034501639797,2.334286507807237,15700.0
2007-07-31,2.3534389355457668,2.3534389355457668,2.3103443546812032,2.32231509695724,536300.0
2007-08-01,2.343862387389521,2.343862387389521,2.2887972925718394,2.32231509695724,45700.0
2007-08-02,2.322315762102604,2.3438630587063485,2.29837449901632,2.334286507807237,8400.0
2007-08-03,2.334284867221071,2.3510437624352525,2.303161041592718,2.3510437624352525,26200.0
2007-08-07,2.346256581509312,2.346256581509312,2.317526937040576,2.32231509695724,6600.0
2007-08-08,2.3199206705857587,2.339073993303692,2.31752670502855,2.339073993303692,90000.0
2007-08-09,2.3414679268409127,2.3414679268409127,2.3175266733359634,2.3175266733359634,6900.0
2007-08-10,2.317526540952308,2.334285440280746,2.2983734479132703,2.2983734479132703,22000.0
2007-08-13,2.310344220281849,2.3199207678809985,2.29837370702509,2.3199207678809985,18300.0
2007-08-14,2.3223146606655485,2.3223146606655485,2.2983734089342205,2.3103439206384464,10800.0
2007-08-15,2.312738548800994,2.339074227472857,2.312738548800994,2.32231509695724,35400.0
2007-08-16,2.3127381535311087,2.3127381535311087,2.2887969013937512,2.2983734479132703,89500.0
2007-08-17,2.322314356962232,2.331890902066954,2.298373108361848,2.3007670733958947,10100.0
2007-08-20,2.33428540069265,2.33428540069265,2.3103439206384464,2.3103439206384464,24700.0
2007-08-21,2.3031615679513364,2.3318912070226547,2.300767374281341,2.3103439206384464,14000.0
2007-08-22,2.310343821616103,2.3247087546975127,2.310343821616103,2.312738015183482,3700.0
2007-08-23,2.324708854335544,2.327103048005539,2.3103439206384464,2.3103439206384464,8100.0
2007-08-24,2.334286507807237,2.334286507807237,2.322315762102604,2.334286507807237,3400.0
2007-08-27,2.334286608170665,2.334286608170665,2.310345115732025,2.3318924132622025,2400.0
2007-08-28,2.3294974509936943,2.3294974509936943,2.3103443546812032,2.32231509695724,7700.0
2007-08-29,2.3278626980904944,2.3423365575948294,2.3278626980904944,2.3278626980904944,13300.0
2007-08-30,2.327863546599054,2.351986577881083,2.320626729236156,2.351986577881083,164200.0
2007-08-31,2.3592219027463623,2.361634250359314,2.3471603947357327,2.3471603947357327,10300.0
2007-09-04,2.339924053488872,2.34716086773195,2.318213380705464,2.318213380705464,6400.0
2007-09-05,2.3158005736201184,2.395406196770738,2.3158005736201184,2.3761078778284124,31500.0
2007-09-06,2.3447506841229657,2.3809350152448574,2.3447506841229657,2.366461374817847,498700.0
2007-09-07,2.364046835934657,2.364046835934657,2.3471606309983764,2.361634488078881,8400.0
2007-09-10,2.3640482198327466,2.407469356384396,2.3640482198327466,2.4050572371707357,22200.0
2007-09-11,2.390582987493842,2.412293667308297,2.390582987493842,2.3954076852545,15800.0
2007-09-12,2.388170123141696,2.460538963551428,2.388170123141696,2.4364161701176514,16200.0
2007-09-13,2.4243546583736637,2.455714496886353,2.4219423100140247,2.4364161701176514,11800.0
2007-09-14,2.4171178433489504,2.4364161701176514,2.4171178433489504,2.4364161701176514,9800.0
2007-09-17,2.4243550355080035,2.460539346314624,2.4243550355080035,2.460539346314624,8700.0
2007-09-18,2.4605413346500424,2.532910244798013,2.4605413346500424,2.5304978941137155,40000.0
2007-09-19,2.5280831330608287,2.5280831330608287,2.477425197316277,2.496723524282069,18400.0
2007-09-20,2.4846620124148977,2.4991356426121403,2.4846620124148977,2.496723524282069,34000.0
2007-09-21,2.496723524282069,2.4991356426121403,2.4629513370648306,2.496723524282069,15500.0
2007-09-24,2.489486169463792,2.494310865632202,2.462951030700067,2.462951030700067,26900.0
2007-09-25,2.4677765879083338,2.4822504527588105,2.4605397705102345,2.4726012862099185,7900.0
2007-09-26,2.478918304621075,2.500791150683891,2.4546153225966534,2.4546153225966534,6000.0
2007-09-27,2.442464183404005,2.478918779307617,2.432742942378198,2.432742942378198,8100.0
2007-09-28,2.430312108799608,2.4546153225966534,2.427881741065378,2.4546153225966534,9100.0
2007-10-01,2.4546167178108638,2.4764893445335465,2.4546167178108638,2.4764893445335465,5100.0
2007-10-02,2.457045458558258,2.4594758262924885,2.4546153225966534,2.4546153225966534,7200.0
2007-10-03,2.4546161869134018,2.4546161869134018,2.4205917219714053,2.430312964558732,8800.0
2007-10-04,2.474059784276973,2.474059784276973,2.4230231798073354,2.435174796447308,8600.0
2007-10-05,2.4546153225966534,2.4667666977225524,2.4546153225966534,2.4546153225966534,4600.0
2007-10-09,2.4303137476660663,2.4424653627589525,2.420592501946313,2.4254530089198,5600.0
2007-10-10,2.442465198968117,2.442465198968117,2.4181619704121102,2.442465198968117,8200.0
2007-10-11,2.4303120303579364,2.452184875714776,2.4278816627021502,2.452184875714776,10200.0
2007-10-12,2.4521858183233936,2.4521858183233936,2.430312964558732,2.430312964558732,5700.0
2007-10-15,2.4327433331487405,2.4521858183233936,2.430312964558732,2.430312964558732,13800.0
2007-10-16,2.452184954862424,2.4546153225966534,2.432742476533837,2.4546153225966534,11800.0
2007-10-17,2.4764884076414875,2.4789187758377045,2.457045925617088,2.4691975348255046,8700.0
2007-10-18,2.4448940045200347,2.4546152433705624,2.437602901552677,2.452184875714776,11700.0
2007-10-19,2.4521858183233936,2.4546161869134018,2.430312964558732,2.430312964558732,17900.0
2007-10-22,2.4376046172510537,2.4400349866174453,2.4376046172510537,2.4400349866174453,1200.0
2007-10-23,2.3865674842866347,2.4400344394945934,2.3865674842866347,2.437604070673157,6000.0
2007-10-24,2.4351747273904323,2.4351747273904323,2.4181623718677847,2.4181623718677847,3000.0
2007-10-25,2.408440584340276,2.4230225669747205,2.4060102152724108,2.408440584340276,7700.0
2007-10-26,2.4181623718677847,2.4181623718677847,2.4060107555724084,2.4181623718677847,10600.0
2007-10-29,2.404937323375403,2.4122845507972834,2.404937323375403,2.4122845507972834,2600.0
2007-10-30,2.4000404950882954,2.412285646128115,2.380448346847316,2.380448346847316,19400.0
2007-10-31,2.3584064712007566,2.424529894886957,2.351059476026016,2.351059476026016,18200.0
2007-11-01,2.353508008322972,2.397590440671181,2.353508008322972,2.3755492244970764,13300.0
2007-11-02,2.365753154370445,2.3755492244970764,2.363304078449604,2.3755492244970764,4700.0
2007-11-05,2.353507410777451,2.3730995460563538,2.351058569035095,2.3730995460563538,1800.0
2007-11-06,2.375548487422093,2.4000387719182985,2.375548487422093,2.387793629670196,10000.0
2007-11-07,2.4000395165920225,2.4000395165920225,2.373100148576235,2.3755492244970764,18000.0
2007-11-08,2.3755472390862806,2.4367726845965274,2.3730981652123013,2.4245275487831703,13800.0
2007-11-09,2.4000398331188983,2.4000398331188983,2.351059476026016,2.351059476026016,5200.0
2007-11-12,2.351057201016105,2.4441196726619263,2.351057201016105,2.4245275487831703,9600.0
2007-11-13,2.436773965105944,2.436773965105944,2.387793629670196,2.387793629670196,10600.0
2007-11-14,2.390245371747865,2.412286605675628,2.390245371747865,2.402490527658503,5100.0
2007-11-15,2.3902438619445383,2.4220811537793243,2.3902438619445383,2.4220811537793243,15800.0
2007-11-16,2.400039911092959,2.412285059153199,2.400039911092959,2.400039911092959,7800.0
2007-11-19,2.40003940531754,2.4122845507972834,2.40003940531754,2.4122845507972834,6300.0
2007-11-20,2.412285059153199,2.419632054566634,2.400039911092959,2.400039911092959,23700.0
2007-11-21,2.400040457972913,2.4318777567613648,2.400040457972913,2.4318777567613648,18300.0
2007-11-22,2.449019753679791,2.449019753679791,2.4122845507972834,2.4122845507972834,6600.0
2007-11-23,2.4147339019198286,2.4245299736566666,2.400039911092959,2.400039911092959,11000.0
2007-11-26,2.4122828661519504,2.436772906451814,2.3877925922955257,2.39024166639248,14200.0
2007-11-27,2.3975903295102463,2.4122845507972834,2.3975903295102463,2.4122845507972834,2800.0
2007-11-28,2.4236355588529457,2.4285717932863253,2.4088273262980318,2.4088273262980318,9800.0
2007-11-29,2.406359209081342,2.431039910503016,2.406359209081342,2.4088273262980318,12100.0
2007-11-30,2.3816809040969864,2.431042356607621,2.3816809040969864,2.431042356607621,5800.0
2007-12-03,2.416234487533023,2.4310429741223203,2.416234487533023,2.428574853795286,4700.0
2007-12-04,2.406360234292379,2.418700590260729,2.406360234292379,2.4112964708288045,5900.0
2007-12-05,2.4285717932863253,2.4285717932863253,2.406359209081342,2.4088273262980318,5400.0
2007-12-06,2.4088297500524054,2.431042356607621,2.394021267224645,2.431042356607621,6300.0
2007-12-07,2.431042356607621,2.465595090917646,2.431042356607621,2.431042356607621,15600.0
2007-12-10,2.4187019934799627,2.431042356607621,2.4187019934799627,2.431042356607621,4000.0
2007-12-11,2.431039810945565,2.4631243919581363,2.431039810945565,2.4384439269198044,6200.0
2007-12-12,2.4433804367883685,2.465593024729242,2.4433804367883685,2.465593024729242,36000.0
2007-12-13,2.433510240934873,2.433510240934873,2.431042356607621,2.431042356607621,3700.0
2007-12-14,2.431043036686246,2.431043036686246,2.4236386755145887,2.4236386755145887,13600.0
2007-12-17,2.418702262702686,2.4310426272039347,2.413766022753036,2.418702262702686,5800.0
2007-12-18,2.4211690330317794,2.4310412720550665,2.413764677234756,2.413764677234756,16400.0
2007-12-19,2.4310429852774478,2.4557234825423127,2.4310429852774478,2.4557234825423127,40500.0
2007-12-20,2.443379925778429,2.4483161600096577,2.4261035767143366,2.4384439269198044,11100.0
2007-12-21,2.4581889072065017,2.465593024729242,2.4433804367883685,2.465593024729242,11100.0
2007-12-24,2.4680637862774293,2.485340157462041,2.46065966082301,2.46065966082301,11100.0
2007-12-27,2.474586049394224,2.487021202844612,2.474586049394224,2.487021202844612,2300.0
2007-12-28,2.494481819353678,2.5118911263996755,2.4870208232944155,2.5118911263996755,6000.0
2007-12-31,2.516864683423135,2.521838838202476,2.4994556160569514,2.5094036884348787,2800.0
2008-01-02,2.4745853165217566,2.5094036884348787,2.472098239132086,2.5094036884348787,10600.0
2008-01-03,2.4770727687624987,2.499455994295238,2.464637617113111,2.484533764879815,2900.0
2008-01-04,2.499456356295,2.499456356295,2.484534124718369,2.487021202844612,3300.0
2008-01-07,2.484534735376166,2.494482813145386,2.477073736344472,2.494482813145386,5900.0
2008-01-08,2.494482200042514,2.494482200042514,2.472098971267981,2.487021202844612,6800.0
2008-01-09,2.4671251078143954,2.4845341807289083,2.457177032265984,2.4696121859967057,10800.0
2008-01-10,2.4720970865197973,2.4745841627498715,2.427330900281682,2.427330900281682,6200.0
2008-01-11,2.437279902480572,2.4472279740343392,2.3950005390818725,2.3950005390818725,11700.0
2008-01-14,2.4198710931161163,2.4198710931161163,2.3999749459490545,2.3999749459490545,7700.0
2008-01-15,2.392514724842858,2.392514724842858,2.3751056497291616,2.3875408050307416,5600.0
2008-01-16,2.3651580380970505,2.3651580380970505,2.243294013971563,2.312930565303141,57000.0
2008-01-17,2.2905472198933627,2.3353136907829,2.288060141025967,2.3154175342055265,21500.0
2008-01-18,2.312930565303141,2.3353138018120885,2.213449540505695,2.312930565303141,38700.0
2008-01-21,2.238318809467893,2.2631891133342994,2.238318809467893,2.240805887290693,17300.0
2008-01-22,2.240804522194161,2.3004929304944444,2.240804522194161,2.2507525902442085,15700.0
2008-01-23,2.32536424820836,2.32536424820836,2.263188736087074,2.26567557631455,23400.0
2008-01-24,2.3353115726744864,2.375103849737964,2.2781099965102265,2.375103849737964,60100.0
2008-01-25,2.4298189744558334,2.47458517907975,2.424844819952764,2.442253886352024,99600.0
2008-01-28,2.459662604245422,2.4720975131806537,2.414896173100397,2.4720975131806537,15000.0
2008-01-29,2.448540550935664,2.5061826368594957,2.448540550935664,2.5061826368594957,30600.0
2008-01-30,2.49365210361575,2.501170585893696,2.45605945321778,2.49365210361575,17400.0
2008-01-31,2.4811219226990078,2.488640646355609,2.4736034380507235,2.4736034380507235,4100.0
2008-02-01,2.4685902585614943,2.488639702693288,2.456059296227066,2.488639702693288,11600.0
2008-02-04,2.461072273662828,2.488640446843618,2.461072273662828,2.486134205825673,5200.0
2008-02-05,2.49114669098158,2.49114669098158,2.443529302053935,2.456060269353311,10800.0
2008-02-06,2.468590490476876,2.468590490476876,2.430997599941872,2.443528563453539,9800.0
2008-02-07,2.4560599208073013,2.4560599208073013,2.433504230671025,2.433504230671025,8400.0
2008-02-08,2.433505029513806,2.433505029513806,2.398418362338612,2.398418362338612,14700.0
2008-02-11,2.3959101582934514,2.3959101582934514,2.373354481476657,2.373354481476657,1100.0
2008-02-12,2.393404668490356,2.393404668490356,2.370848984609043,2.370848984609042,9400.0
2008-02-13,2.390898979663484,2.3934052204523297,2.363331048011011,2.3808742555163778,24300.0
2008-02-14,2.3934047847227427,2.3934047847227427,2.3608243774239805,2.3633306177565547,27900.0
2008-02-15,2.368342819466045,2.368342819466045,2.3507996154503994,2.3507996154503994,18300.0
2008-02-19,2.338268731937687,2.3683428994117905,2.338268731937687,2.360824417295324,29000.0
2008-02-20,2.355810939541753,2.355810939541753,2.3132058272323093,2.3182183058607784,60200.0
2008-02-21,2.318219163774137,2.330750125974561,2.2731077954559007,2.2931572393732886,31300.0
2008-02-22,2.3132045873766245,2.3132045873766245,2.280624449786764,2.2906491626624144,64900.0
2008-02-25,2.3733543757332587,2.3733543757332587,2.3056873482977416,2.3182183058607784,13400.0
2008-02-26,2.355811044503514,2.375860481894409,2.330749367268968,2.373354481476657,34000.0
2008-02-27,2.3824514850573166,2.422874800194083,2.3748719327626997,2.4026631426257,21200.0
2008-02-28,2.4254006562075907,2.460770926835643,2.4254006562075907,2.4304534487507845,37800.0
2008-02-29,2.430453612945746,2.4355066467722075,2.407715442610498,2.415294993350191,10200.0
2008-03-03,2.412768698200516,2.412768698200516,2.3748716638445875,2.3748716638445875,12500.0
2008-03-04,2.359711691228761,2.359711691228761,2.336973531827856,2.336973531827856,14700.0
2008-03-05,2.3395010980639426,2.3496069244532123,2.3268687548418794,2.3268687548418794,30900.0
2008-03-06,2.324341194278265,2.382449850629665,2.3117088567286737,2.336973531827856,53900.0
2008-03-07,2.336973531827856,2.3496058693774478,2.3117088567286737,2.336973531827856,51100.0
2008-03-10,2.336973531827856,2.336973531827856,2.286444422571289,2.336973531827856,24500.0
2008-03-11,2.336973531827856,2.336973531827856,2.324341194278265,2.336973531827856,17300.0
2008-03-12,2.336973531827856,2.336973531827856,2.3041295505756376,2.336973531827856,11000.0
2008-03-13,2.3117088567286737,2.336973531827856,2.3041295505756376,2.336973531827856,13300.0
2008-03-14,2.311709918196599,2.3293952952633417,2.301604091704993,2.314236435054978,4100.0
2008-03-17,2.3142358917686097,2.3243417158877886,2.299077276060768,2.299077276060768,39900.0
2008-03-18,2.3496056671092185,2.3496056671092185,2.311708657722848,2.3117086577228467,14800.0
2008-03-19,2.3571851755304825,2.3571851755304825,2.2990767601208804,2.336973531827856,21000.0
2008-03-20,2.324343207328901,2.359713734912853,2.311710858838776,2.3344490379326013,10300.0
2008-03-24,2.357186345205615,2.3723452059755634,2.339501208425607,2.3698186890235857,8800.0
2008-03-25,2.372344484445497,2.3925561320302684,2.3496063206771685,2.3496063206771685,8800.0
2008-03-26,2.374871210960935,2.374871210960935,2.3622391095264805,2.3622391095264805,5800.0
2008-03-27,2.351030795996768,2.37904973807055,2.348483818194337,2.368861098111813,19800.0
2008-03-28,2.3815972704826343,2.3815972704826343,2.3688614081383115,2.3765028283783574,6700.0
2008-03-31,2.394332829627294,2.394332829627294,2.343389624448995,2.3459368454370018,12900.0
2008-04-01,2.3688629853815724,2.3688629853815724,2.3408440209851205,2.343391243733258,13500.0
2008-04-02,2.3306553729091006,2.343391243733258,2.3306553729091006,2.343391243733258,22100.0
2008-04-03,2.343389996603081,2.343389996603081,2.335748575341892,2.335748575341892,8700.0
2008-04-04,2.343387772395184,2.343387772395184,2.3179163113951207,2.325557725403523,190500.0
2008-04-07,2.330653516079292,2.3815969587893195,2.330653516079292,2.368861098111813,15200.0
2008-04-08,2.3688607397517383,2.3688607397517383,2.343389022250073,2.356124881000905,3000.0
2008-04-09,2.356124567802571,2.3663132048656075,2.3484831507343618,2.348483150734361,23100.0
2008-04-10,2.343389022250073,2.356124881000905,2.343389022250073,2.356124881000905,32500.0
2008-04-11,2.356124881000905,2.356124881000905,2.356124881000905,2.356124881000905,300.0
2008-04-14,2.3688613484963263,2.3688613484963263,2.3459368454370018,2.3459368454370018,6400.0
2008-04-15,2.3459362425834995,2.356124881000905,2.33065316349924,2.356124881000905,9000.0
2008-04-16,2.361219321667759,2.361219321667759,2.343389022250073,2.356124881000905,20800.0
2008-04-17,2.356126736167426,2.356126736167426,2.348485312066744,2.353579513828368,10400.0
2008-04-18,2.3561254864726613,2.3561254864726613,2.343389624448995,2.3459368454370018,8200.0
2008-04-21,2.356124881000905,2.3637662990848844,2.351030440334052,2.356124881000905,34800.0
2008-04-22,2.358673601329941,2.417258248757785,2.356126379376612,2.3917867579738563,11800.0
2008-04-23,2.3765025712014576,2.3790497919779443,2.361219732375222,2.3739553504249704,15800.0
2008-04-24,2.368861098111813,2.3815969587893195,2.368861098111813,2.368861098111813,4500.0
2008-04-25,2.371410003706985,2.399428722771608,2.3688627811784264,2.399428722771607,9200.0
2008-04-28,2.382993658894329,2.400968993623902,2.3419075993277048,2.3419075993277043,15100.0
2008-04-29,2.344474908620616,2.3624499936227408,2.341906969365408,2.349610542238866,23300.0
2008-04-30,2.349610808406132,2.362450261244477,2.33677160045998,2.33677160045998,25100.0
2008-05-01,2.375289445006615,2.375289445006615,2.3393390301102,2.349610542238866,6700.0
2008-05-02,2.362450629111017,2.362450629111017,2.3393396593817326,2.3419075993277043,10900.0
2008-05-05,2.3419051988700783,2.3470410734977407,2.3342016318205663,2.3444731361839093,27100.0
2008-05-06,2.3496096949940237,2.4138066838724623,2.341906124898393,2.4009674820104365,48200.0
2008-05-07,2.4009679897005847,2.4009679897005847,2.3829926624870854,2.38812854023155,16500.0
2008-05-08,2.3778561291652136,2.4112385871862587,2.375288191265432,2.375288191265432,25500.0
2008-05-09,2.375288191265432,2.3855596979725204,2.3650166845583445,2.375288191265432,22100.0
2008-05-12,2.375289445006615,2.375289445006615,2.349610542238866,2.349610542238866,17200.0
2008-05-13,2.362448746658563,2.375288191265432,2.349609302051694,2.375288191265432,21600.0
2008-05-14,2.375290409667603,2.4189444151663886,2.365018893367433,2.413808534570172,23600.0
2008-05-15,2.388129866265881,2.4189444151663886,2.388129866265881,2.413808534570172,10000.0
2008-05-16,2.4009682027687687,2.413807408485057,2.39840026366865,2.41123971427709,9400.0
2008-05-20,2.393263667022728,2.4009674820104365,2.388128035256333,2.4009674820104365,15100.0
2008-05-21,2.3932654772240967,2.4240800258059902,2.388129841573246,2.3932654772240967,8600.0
2008-05-22,2.393264498724532,2.4112398283838528,2.3881288651734134,2.406103949940572,7100.0
2008-05-23,2.4240777749751348,2.426645712862282,2.398399130779767,2.3983991307797665,9300.0
2008-05-26,2.4163746169147897,2.4240781869935653,2.4061031085123963,2.4240781869935653,6300.0
2008-05-27,2.424078599463669,2.426646538224236,2.4086714566845084,2.426646538224236,10700.0
2008-05-28,2.4307892999320013,2.433377812210257,2.420434510185996,2.420434510185996,16700.0
2008-05-29,2.4204342830106547,2.4333775838200933,2.4204342830106547,2.4333775838200933,8700.0
2008-05-30,2.433377812210257,2.433377812210257,2.4152569918741618,2.420434510185996,25200.0
2008-06-02,2.43855533052209,2.43855533052209,2.407490961284074,2.420434510185996,9900.0
2008-06-03,2.4152560569485906,2.4178448151024217,2.3971352436269124,2.4074900293646664,7300.0
2008-06-04,2.407489794767255,2.407489794767255,2.3945462521369527,2.3945462521369536,4500.0
2008-06-05,2.3893687363338154,2.402312278964118,2.386780225309788,2.3945462521369536,23400.0
2008-06-06,2.3841928680963256,2.407491209142891,2.3841928680963256,2.386781627518763,7200.0
2008-06-09,2.3945476589083894,2.4256120313445813,2.386781627518763,2.386781627518763,7200.0
2008-06-10,2.407488624572882,2.407488624572882,2.3867790651815928,2.4023111112863487,25200.0
2008-06-11,2.3945476669054067,2.404902457752052,2.3816041166276776,2.3816041166276776,10100.0
2008-06-12,2.3816041166276776,2.3945476669054067,2.3816041166276776,2.3816041166276776,3200.0
2008-06-13,2.3945462521369527,2.3945462521369527,2.38160270950665,2.3945462521369536,1700.0
2008-06-16,2.381603885831141,2.394547434854536,2.3790151266509296,2.3790151266509296,4600.0
2008-06-17,2.381603179555648,2.381603179555648,2.337595274053452,2.337595274053452,34700.0
2008-06-18,2.368660117718035,2.368660117718035,2.24699141003382,2.267700987804649,123500.0
2008-06-19,2.2754658628773767,2.329828538654413,2.2754658628773767,2.329828538654413,65100.0
2008-06-20,2.371248620382905,2.3997244718984607,2.355716562172252,2.355716562172252,19000.0
2008-06-23,2.3945476629025566,2.397136422329312,2.3816041126464644,2.3841928720732204,7700.0
2008-06-24,2.391958903475801,2.4074912131586474,2.368660562390373,2.3841928720732204,38000.0
2008-06-25,2.402312980609638,2.4178452856780424,2.402312980609638,2.4178452856780424,3200.0
2008-06-26,2.4408181325818905,2.4408181325818905,2.3703344976912377,2.388607922015451,25600.0
2008-06-27,2.375555941662985,2.4147133559607226,2.375555941662985,2.4147133559607226,3400.0
2008-06-30,2.388607906366444,2.388607906366444,2.3129034002891657,2.3233453925426963,24400.0
2008-07-02,2.3494509161399897,2.375556025902034,2.336398361258968,2.3755560259020343,13900.0
2008-07-03,2.3494500304656585,2.3859971205639754,2.323344930544478,2.3259554903279334,20500.0
2008-07-04,2.3076827014000747,2.325956126972567,2.297240708364829,2.310293261898074,13800.0
2008-07-07,2.323345233992164,2.349450337322882,2.2476407330811394,2.284187827952802,11700.0
2008-07-08,2.2972405156289293,2.3207350602262538,2.2841879631907784,2.3207350602262538,4600.0
2008-07-09,2.3468390083397765,2.3468390083397765,2.2737450914998005,2.2737450914998005,6200.0
2008-07-10,2.310293135567448,2.3363979922497293,2.2867985902836763,2.3363979922497293,3400.0
2008-07-11,2.3468400724052616,2.3468400724052616,2.2972406685858933,2.2998512290386883,3400.0
2008-07-14,2.29723976735358,2.29723976735358,2.2502506934645874,2.2502506934645874,15300.0
2008-07-15,2.2450295597692924,2.284186950771295,2.221535025585442,2.245029559769292,10600.0
2008-07-16,2.1406105154194823,2.271135549883557,2.1406105154194823,2.2345886995659336,22500.0
2008-07-17,2.2450295597692924,2.2450295597692924,2.221535025585442,2.245029559769292,4800.0
2008-07-18,2.2450294470821275,2.271134290120948,2.221534914077564,2.271134290120948,3600.0
2008-07-21,2.2711343963189146,2.3285654520203605,2.2711343963189146,2.2972394895350137,5700.0
2008-07-22,2.278966707703972,2.284187827952802,2.278966707703972,2.284187827952802,18700.0
2008-07-23,2.310291790060108,2.346838617921882,2.310291790060108,2.346838617921882,4400.0
2008-07-24,2.349450476424801,2.372945021022125,2.312903379389325,2.3207350602262538,2700.0
2008-07-25,2.312902569592385,2.3494496538319405,2.312902569592385,2.3494496538319405,1300.0
2008-07-28,2.3494500304656585,2.3494500304656585,2.3259554903279334,2.3259554903279334,3000.0
2008-07-29,2.3069941057150563,2.357031537288109,2.2780248416653324,2.317528315054401,3600.0
2008-07-30,2.209553329773856,2.288559800101869,2.209553329773856,2.2543237969093,27200.0
2008-07-31,2.2648571800271933,2.291192576770784,2.2648571800271933,2.2806583678422774,1100.0
2008-08-01,2.2648569429473278,2.2911923369341918,2.2648569429473278,2.291192336934192,3500.0
2008-08-05,2.291192187154629,2.291192187154629,2.2121855080481985,2.2253533297584887,23300.0
2008-08-06,2.2253542920917195,2.2253542920917195,2.185851061033364,2.193751657013952,16300.0
2008-08-07,2.2358884457487678,2.2358884457487678,2.1832173886529693,2.185851004296611,4500.0
2008-08-08,2.188484086139981,2.1911174499858994,2.175316262288985,2.188484086139981,25100.0
2008-08-11,2.291192419191795,2.291192419191795,2.2464219715359333,2.2464219715359333,5800.0
2008-08-12,2.2464224677663536,2.2780250993593336,2.238521872656956,2.2753917350931285,11000.0
2008-08-13,2.2780269381299947,2.2780269381299947,2.227989460507528,2.227989460507528,3900.0
2008-08-14,2.2595911332520653,2.2595911332520653,2.2595911332520653,2.2595911332520653,800.0
2008-08-15,2.2516888359442704,2.31489407491509,2.2385210150365262,2.262223042439407,13600.0
2008-08-18,2.27802622412373,2.314896104764228,2.27802622412373,2.27802622412373,4100.0
2008-08-19,2.267490543892805,2.314894609648764,2.267490543892805,2.2806583678422774,9800.0
2008-08-20,2.314894397529582,2.330695835052096,2.2859253884195234,2.330695835052096,4400.0
2008-08-21,2.328062433598236,2.328062433598236,2.2806583678422774,2.2806583678422774,4500.0
2008-08-22,2.2859253585989485,2.2911923369341918,2.2859253585989485,2.291192336934192,3200.0
2008-08-25,2.2806592033001567,2.291193416087588,2.2543237969093,2.2543237969093,9900.0
2008-08-26,2.254322450356878,2.2622230424394068,2.233253786211311,2.262223042439407,6700.0
2008-08-27,2.259036466951222,2.2989017149851816,2.251063468035843,2.259036466951222,7900.0
2008-08-28,2.25903327928866,2.280294748699546,2.25903327928866,2.269664013994103,6600.0
2008-08-29,2.2590349669110146,2.2590349669110146,2.232457983564597,2.232457983564597,7700.0
2008-09-02,2.227143229926372,2.2430892206838777,2.2244854803144696,2.229800979538274,4600.0
2008-09-03,2.227142470931266,2.2510617023729664,2.227142470931266,2.2510617023729664,1300.0
2008-09-04,2.2510615496535813,2.2510615496535813,2.232457563429487,2.2457460526018824,156400.0
2008-09-05,2.232459465957205,2.259036466951222,2.232459465957205,2.259036466951222,2400.0
2008-09-08,2.245746842290542,2.2723238299807957,2.2324583484454146,2.256377586675256,45500.0
2008-09-09,2.27232349718521,2.2962427319119336,2.23245802148837,2.2962427319119336,10400.0
2008-09-10,2.2882679328442435,2.2882679328442435,2.221825771866059,2.272321956145248,8900.0
2008-09-11,2.2590349669110146,2.2590349669110146,2.232457983564597,2.232457983564597,56000.0
2008-09-12,2.219168689120053,2.2218261834243247,2.205880203771588,2.205880203771588,77700.0
2008-09-15,2.219169210933696,2.2271422026348264,2.205880722460585,2.219169210933696,5900.0
2008-09-16,2.2058815492439003,2.24043153084088,2.2058815492439003,2.2271430373871293,17900.0
2008-09-17,2.227140852089667,2.227140852089667,2.179302423978579,2.179302423978579,8300.0
2008-09-18,2.1766472302376605,2.2271434643511223,2.163358987693362,2.213854968349844,17500.0
2008-09-19,2.312186942583299,2.312186942583299,2.166014150937814,2.2165103306577287,31500.0
2008-09-22,2.205881566416324,2.219170059973524,2.192593072859124,2.192593072859124,11700.0
2008-09-23,2.192593072859124,2.205881566416324,2.184620078107578,2.192593072859124,12400.0
2008-09-24,2.2271430373871293,2.2324582826944708,2.181962311718535,2.2271430373871293,25600.0
2008-09-25,2.227141852040861,2.227141852040861,2.144753439242535,2.1766456544834614,15700.0
2008-09-26,2.224408358946041,2.227091663266728,2.1465943249040293,2.160010590613477,6400.0
2008-09-29,2.1465917969084933,2.1465917969084933,2.0714610277200856,2.079510803255103,38800.0
2008-09-30,2.063413023347862,2.125127591773761,2.063413023347862,2.125127591773761,7800.0
2008-10-01,2.084880575740218,2.100980024331424,2.060731338879888,2.100980024331424,36900.0
2008-10-02,2.106343848452344,2.106343848452344,2.0097471508877245,2.0097471508877245,9000.0
2008-10-03,2.127811377077346,2.127811377077346,2.066096790960501,2.066096790960501,17100.0
2008-10-06,2.012431595065083,2.060729907285741,1.8782694887274105,2.012431595065083,68400.0
2008-10-07,1.9453494378092324,2.012430452906103,1.9265667075212316,2.0097471508877245,28300.0
2008-10-08,2.004381680558293,2.004381680558293,1.9319341530187637,1.9319341530187637,46800.0
2008-10-09,1.985599017358946,2.0124314105772547,1.958766624140638,1.97218275677632,73200.0
2008-10-10,1.958766702252331,1.9721828354230215,1.7467905954541,1.811188341746092,15500.0
2008-10-14,1.8782693453129269,2.007064962680833,1.8782693453129269,1.945350393359816,13700.0
2008-10-15,1.945350441134692,1.945350441134692,1.703858636645823,1.811188341746092,11800.0
2008-10-16,1.872902762814419,1.872902762814419,1.62067802077959,1.6716596298241029,34000.0
2008-10-17,1.744107077930536,1.744107077930536,1.6609266018751732,1.6904422959422158,64500.0
2008-10-20,1.7038589692362145,1.7414243285725717,1.6904428334467163,1.7306913687621837,134700.0
2008-10-21,1.7038581812684437,1.7306905683854832,1.7038581812684437,1.7280073936472364,14400.0
2008-10-22,1.6904422959422158,1.72800764333404,1.6904422959422158,1.6904422959422158,8700.0
2008-10-23,1.7172746869363755,1.7628898155999146,1.6904422959422158,1.6904422959422158,26800.0
2008-10-24,1.677025906991182,1.72264103213285,1.642143737418504,1.679709209856891,15200.0
2008-10-27,1.6904429613954364,1.7172753629523358,1.6904429613954364,1.7172753629523358,6500.0
2008-10-28,1.7172744864104523,1.7763057397045332,1.7172744864104523,1.7467901770309515,17800.0
2008-10-29,1.7679732700366466,1.7679732700366466,1.7652574272200987,1.7679732700366466,6100.0
2008-10-30,1.795131066773049,1.8983306342535904,1.7706889991994526,1.805994179139421,9900.0
2008-10-31,1.8847527289877688,1.9417841615125069,1.805995061120004,1.8874684436563591,16000.0
2008-11-03,1.9037634692567664,1.9445001004745284,1.9037634692567664,1.944500100474528,13100.0
2008-11-04,1.955362506342921,1.982520423249289,1.930920562425152,1.982520423249289,12700.0
2008-11-05,1.9390678338982263,1.996099252203928,1.928204718935097,1.982520423249289,61700.0
2008-11-06,1.9336372278994456,1.9363530727258835,1.928205667745179,1.9363530727258835,8100.0
2008-11-07,1.9716593674155336,2.0096803094941764,1.968943521089148,2.0096803094941764,9000.0
2008-11-10,1.9607943180214829,1.9852363946064635,1.8928997759508164,1.9743732782350416,5200.0
2008-11-11,1.9309213258948468,1.9309213258948468,1.9010476831851868,1.9010476831851868,11200.0
2008-11-12,1.8738885661575395,1.9526461900983512,1.8738885661575395,1.9526461900983512,9000.0
2008-11-13,1.9553613293376448,2.0341189301624527,1.9010457872165585,2.0341189301624527,34200.0
2008-11-14,2.0096799324560446,2.0096799324560446,1.9662273058768225,1.9662273058768225,4700.0
2008-11-17,1.9689410517469224,2.006961946141761,1.9309201573520844,1.9309201573520844,25200.0
2008-11-18,1.9282045975172255,1.9282045975172255,1.9010468118195112,1.925488883696723,39600.0
2008-11-19,1.9010479703793275,1.9010479703793275,1.865742762706901,1.865742762706901,7600.0
2008-11-20,1.819572287087193,1.819572287087193,1.6973622564240474,1.6973622564240478,17400.0
2008-11-21,1.6973646095992043,1.8331537783671408,1.6973646095992043,1.7788381626594234,40200.0
2008-11-24,1.7652576527261674,1.8195732210106372,1.7652576527261674,1.795131280031891,11200.0
2008-11-25,1.795131475034409,1.8195734186682488,1.7924156315759026,1.8195734186682488,11400.0
2008-11-26,1.8410063828565877,1.8794752683784768,1.8272676074764167,1.8794752683784768,3000.0
2008-11-27,1.8410070228542863,1.876728087103666,1.8410070228542863,1.876728087103666,8700.0
2008-11-28,1.83001503438042,1.83001503438042,1.8135284277942056,1.8272673321280013,14800.0
2008-12-01,1.8272679727079333,1.8272679727079333,1.6926271085173537,1.7283481674887269,148600.0
2008-12-02,1.6926260694356423,1.7778069132132033,1.6926260694356423,1.7008694360700565,17400.0
2008-12-03,1.7008709253650007,1.7008709253650007,1.6733932308970652,1.6761409348318677,38000.0
2008-12-04,1.6761406696866157,1.6761406696866157,1.623932992944172,1.6349240689926905,34100.0
2008-12-05,1.634923954159705,1.634923954159705,1.5937074873846833,1.6294284165214388,12800.0
2008-12-08,1.6266796504913268,1.6871305250192126,1.5937064462033892,1.6514096192192136,91600.0
2008-12-09,1.69812226922059,1.69812226922059,1.5937070807360016,1.6211847619161566,56300.0
2008-12-10,1.6349222527130567,1.662400043332489,1.5799669335218238,1.6486611480227726,138900.0
2008-12-11,1.6101925305483904,1.6459134248614138,1.599201465986872,1.6321746596714275,57500.0
2008-12-12,1.5964553028228754,1.6486629795653192,1.5937075993227268,1.6349240689926905,6100.0
2008-12-15,1.6761401862696186,1.6761401862696186,1.601950378827282,1.645914670341578,17600.0
2008-12-16,1.5937068515969532,1.6486622060559235,1.588211316151056,1.588211316151056,18600.0
2008-12-17,1.588211316151056,1.588211316151056,1.588211316151056,1.588211316151056,0.0
2008-12-18,1.585462844954615,1.607444977892991,1.5332552137140485,1.585462844954615,35400.0
2008-12-19,1.599201743553024,1.599201743553024,1.557985178781645,1.585462844954615,22000.0
2008-12-22,1.560733874654015,1.593707226101695,1.5524906350600434,1.5607338746540154,31300.0
2008-12-23,1.560732887542125,1.634922652084955,1.5524896531617265,1.607444985777212,41800.0
2008-12-24,1.607445271578583,1.607445271578583,1.5689765319080584,1.6046975699711954,21000.0
2008-12-29,1.612496463334005,1.6626258395877256,1.6097115643853876,1.6626258395877254,12100.0
2008-12-30,1.6626252594495052,1.7238946085119096,1.6626252594495052,1.7016148935065172,50600.0
2008-12-31,1.7071855018875626,1.7071855018875626,1.6988305390356455,1.6988305390356455,700.0
2009-01-02,1.8046590665421212,1.8770681573515409,1.7433898358572275,1.87706815735154,14200.0
2009-01-05,1.9188422482229603,1.9578318822924956,1.9188422482229603,1.9550468515171384,22600.0
2009-01-06,1.9494767164063236,1.977326357224044,1.9494767164063236,1.9578316750504208,52100.0
2009-01-07,1.949476800008887,1.949476800008887,1.813013487751097,1.852002986567956,50800.0
2009-01-08,1.8380785171047345,1.8380785171047345,1.8380785171047345,1.8380785171047345,3200.0
2009-01-09,1.8492187050900732,1.913272974065064,1.824154083524293,1.913272974065064,11200.0
2009-01-12,1.88542202464222,1.9160566886046944,1.868712244152924,1.893776981285633,13500.0
2009-01-13,1.893777351697779,1.893777351697779,1.865927579304164,1.8854223934201824,4100.0
2009-01-14,1.8659276905623825,1.8659276905623825,1.8352931515788744,1.8659276905623825,6900.0
2009-01-15,1.8659281654492184,1.8659281654492184,1.81022886876025,1.8380785171047345,10800.0
2009-01-16,1.838078216812011,1.838078216812011,1.810228573017412,1.8241534613135,26100.0
2009-01-19,1.824153891267179,1.824153891267179,1.751744667536768,1.7823793493302196,26800.0
2009-01-20,1.7963041081108002,1.8102289996889904,1.757314597608522,1.7823793493302196,30400.0
2009-01-21,1.7935183810158837,1.8102281635126016,1.7712386710202586,1.7907333508676564,35400.0
2009-01-22,1.7935192094737282,1.7963041081108002,1.7740243878237842,1.7823793493302196,42600.0
2009-01-23,1.7963023237369469,1.818582154689691,1.7768076542498252,1.7990873524050934,64900.0
2009-01-26,1.8102284055222648,1.8102284055222648,1.7907335902710562,1.8102284055222648,64700.0
2009-01-27,1.81022886876025,1.871498095118116,1.796303978189209,1.8380785171047345,64700.0
2009-01-28,1.8600617026814612,1.8600617026814612,1.8262424307602696,1.8262424307602696,45600.0
2009-01-29,1.8149680111465856,1.8149680111465856,1.7755122227958915,1.800876590971324,71200.0
2009-01-30,1.789603508585411,1.800876590971324,1.789603508585411,1.800876590971324,12000.0
2009-02-02,1.8008779445162986,1.829060671663297,1.7924231935651205,1.8177875808044976,28200.0
2009-02-03,1.8177856273474544,1.8318770429707396,1.803694346109868,1.8318770429707396,10700.0
2009-02-04,1.8177856273474544,1.8318770429707396,1.803694346109868,1.8318770429707396,26600.0
2009-02-05,1.8177875808044972,1.8318790115709187,1.80933282985332,1.8177875808044976,9500.0
2009-02-06,1.8177875808044972,1.8177875808044972,1.8149693752827192,1.8177875808044976,7900.0
2009-02-09,1.8149693752827192,1.84597044233734,1.8036962844239195,1.8177875808044976,27400.0
2009-02-10,1.8177875808044972,1.8431521024297184,1.806514489945698,1.8177875808044976,47000.0
2009-02-11,1.8177866024546137,1.820604940845379,1.8065135176630944,1.8149683984496197,6200.0
2009-02-12,1.8149679055168737,1.8177861087564635,1.8036948237870456,1.8121495678915496,17200.0
2009-02-13,1.8177870657138515,1.8177870657138515,1.8036957733262016,1.8036957733262016,16100.0
2009-02-17,1.803696571513248,1.8121513238101457,1.7896051385039329,1.7896051385039329,15200.0
2009-02-18,1.8036949407419491,1.806513144164277,1.7924218582811535,1.7924218582811535,4800.0
2009-02-19,1.8008760802832842,1.8008760802832842,1.7924213380842962,1.7980578776788565,7900.0
2009-02-20,1.7896029766655772,1.7952395161831969,1.7839664371479578,1.7952395161831969,20400.0
2009-02-23,1.7896042554643263,1.803695681520548,1.7839677119189985,1.7839677119189985,23500.0
2009-02-24,1.7867869325335888,1.803696571513248,1.7755138398804824,1.7896051385039329,86000.0
2009-02-25,1.760500061890955,1.8004465401024532,1.760500061890955,1.7833266208689538,11600.0
2009-02-26,1.7975938340218018,1.8261270414071984,1.7975938340218018,1.8261270414071984,8300.0
2009-02-27,1.7975947858219832,1.811861329040076,1.7890347510454188,1.811861329040076,9300.0
2009-03-02,1.800446437953946,1.800446437953946,1.7319667649051504,1.769059853111406,16700.0
2009-03-03,1.811860219015652,1.82042024854797,1.740527138455531,1.740527138455531,20000.0
2009-03-04,1.7890332719546755,1.8061531912967037,1.7890332719546755,1.8061531912967037,3200.0
2009-03-05,1.800446693705606,1.800446693705606,1.7262603706979838,1.7262603706979838,10600.0
2009-03-06,1.714847321972684,1.7605004499929042,1.714847321972684,1.740527138455531,12100.0
2009-03-09,1.7176999154796404,1.7176999154796404,1.7062866378530914,1.7062866378530916,5100.0
2009-03-10,1.7119934046716172,1.7662065454797269,1.703433377783174,1.7148467923201025,12300.0
2009-03-11,1.7405269132948886,1.7633534743520751,1.711993711973406,1.7633534743520751,7500.0
2009-03-12,1.7662072431279845,1.8232736580686844,1.7376740356576346,1.757647212858347,15700.0
2009-03-13,1.7547938089903767,1.7547938089903767,1.7348204974530037,1.740527138455531,13900.0
2009-03-16,1.7348206468820666,1.757647212858347,1.7119940809057868,1.757647212858347,40400.0
2009-03-17,1.7547949280420598,1.7547949280420598,1.726261704833478,1.7519415376926315,10600.0
2009-03-18,1.740526604047185,1.7547932702016176,1.711993407795332,1.729113325546444,19800.0
2009-03-19,1.74052614452883,1.7490861691729498,1.7319662559416864,1.7376728936854409,13500.0
2009-03-20,1.7405279290107776,1.757647859794306,1.7405279290107776,1.7462345726052868,18000.0
2009-03-23,1.760499962008815,1.769059853111406,1.7576465742699403,1.769059853111406,16200.0
2009-03-24,1.7690610900646628,1.7690610900646628,1.7633544466537616,1.766207836387768,18300.0
2009-03-25,1.769059853111406,1.769059853111406,1.760499962008815,1.769059853111406,45600.0
2009-03-26,1.763352399952199,1.8004456070979793,1.763352399952199,1.7918857199455402,52300.0
2009-03-27,1.805754220921137,1.805754220921137,1.7768621809400216,1.7884189969324678,110000.0
2009-03-30,1.7913097113050025,1.7913097113050025,1.7768637474626183,1.7913097113050025,10700.0
2009-03-31,1.791308513847563,1.791308513847563,1.7826409688898777,1.7826409688898777,8600.0
2009-04-01,1.78842057364382,1.7913097113050025,1.78842057364382,1.7913097113050025,13000.0
2009-04-02,1.7913084261067989,1.7999761084080723,1.7855300171619952,1.7999761084080728,34300.0
2009-04-03,1.791309274702689,1.7941985494278934,1.7884201377456868,1.7941985494278934,12100.0
2009-04-06,1.78842057364382,1.7913097113050025,1.7768637474626183,1.7913097113050025,21000.0
2009-04-07,1.7913097113050025,1.7913097113050025,1.771085334372018,1.7913097113050025,12500.0
2009-04-08,1.7913081320465225,1.7913081320465225,1.779751316054076,1.7884189969324678,20000.0
2009-04-09,1.7913097113050025,1.7913097113050025,1.7855312982144016,1.7913097113050025,14500.0
2009-04-13,1.791308513847563,1.797086923075401,1.7826409688898777,1.7826409688898777,11400.0
2009-04-14,1.79708680122277,1.79708680122277,1.794197665688823,1.79708680122277,19500.0
2009-04-15,1.7970871229883332,1.817311626419668,1.7970871229883332,1.802865532858977,23700.0
2009-04-16,1.8115326103335363,1.8490923308077325,1.8115326103335363,1.8404246500182595,19700.0
2009-04-17,1.8375355755279876,1.8635383432176431,1.8375355755279876,1.8519815269626587,20200.0
2009-04-20,1.8548704741789688,1.863538015964052,1.805753944836521,1.831756845727956,17500.0
2009-04-21,1.8462022552476405,1.8462022552476405,1.8173102281248392,1.820199499721146,6300.0
2009-04-22,1.828868420226435,1.8519820593812464,1.8259792842161613,1.8490929233709728,13600.0
2009-04-23,1.857760643531372,1.8635390538624104,1.8230901815451332,1.8606499175809756,22500.0
2009-04-24,1.8635389591536693,1.9415475635422372,1.8635389591536693,1.9328800173702645,35000.0
2009-04-27,1.9271020971916344,1.9502157432164733,1.901099176529591,1.9502157432164733,8100.0
2009-04-28,1.958398910737484,1.9671679226603385,1.9262461922373555,1.9437840767043484,11100.0
2009-04-29,1.9554774647977875,1.9584003780428811,1.943785533059768,1.9467084463048625,16100.0
2009-04-30,1.946707848681387,1.9583997768300796,1.923323992384001,1.955476864482295,19900.0
2009-05-01,1.952553928332452,1.973014873493188,1.9467079639120668,1.973014873493188,15200.0
2009-05-04,1.958398925143568,2.0460884875022955,1.958398925143568,1.9788598601949283,16300.0
2009-05-05,2.031474630740349,2.0343976828025903,2.0197827012489733,2.025628665994661,7900.0
2009-05-06,2.0314734181651963,2.0460883909952177,2.0168585847138853,2.0314734181651963,23200.0
2009-05-07,2.0460883757764905,2.066549309710591,2.0227045309253526,2.0227045309253526,14700.0
2009-05-08,2.0022452344479875,2.0080912004416627,1.908709778549179,1.9876303891532103,79400.0
2009-05-11,1.9671679226603385,1.9671679226603385,1.929169103292496,1.9437840767043484,22100.0
2009-05-12,1.9437842080730208,1.9730140174934756,1.911631348021158,1.9525530812097949,29500.0
2009-05-13,1.967169438134552,1.967169438134552,1.923324623500406,1.9408625214783,7200.0
2009-05-14,1.9408612177259663,1.9437842684481663,1.9320923443168263,1.932092344316826,9200.0
2009-05-15,1.929169733700353,1.9379387484887176,1.9145548948914275,1.929169733700353,7500.0
2009-05-19,1.9350156800407845,1.9817835262018264,1.9350156800407845,1.9817835262018264,12600.0
2009-05-20,1.981784423159535,1.9993223211405613,1.9350165558313068,1.9876303891532103,18100.0
2009-05-21,1.958400447986724,1.9847073650262228,1.958400447986724,1.9700923801423176,7400.0
2009-05-22,1.9613235007150351,2.005168315987925,1.9613235007150351,1.9700923801423176,7600.0
2009-05-25,1.9876303891532103,1.9934763551468864,1.9671694384859344,1.9876303891532103,14200.0
2009-05-26,1.967168909072804,1.978860837913572,1.955476980232036,1.973014873493188,21900.0
2009-05-27,1.98129428287246,2.025651647028029,1.904408307209892,1.939894142131077,89600.0
2009-05-28,1.9251082587043076,1.936936869181076,1.9014508967426105,1.9221510355810352,20500.0
2009-05-29,1.945808256534573,1.945808256534573,1.913279507219379,1.9221510355810352,10200.0
2009-06-01,1.9339784269809752,1.9369356482401736,1.9103212209396785,1.9369356482401736,44600.0
2009-06-02,1.9665071557917944,1.9665071557917944,1.928064125470652,1.9369356482401736,23000.0
2009-06-03,1.9517222460178032,1.9517222460178032,1.9044078117653904,1.9044078117653904,31600.0
2009-06-04,1.913279507219379,1.9221510355810352,1.8896222862658407,1.9221510355810352,109400.0
2009-06-05,1.945808256534573,1.945808256534573,1.910322425104266,1.9221510355810352,14200.0
2009-06-08,1.922151520701562,1.931023051302252,1.9044086005083771,1.9162372139705004,17900.0
2009-06-09,1.9487642512608208,1.9487642512608208,1.925107045219524,1.9369356482401736,22900.0
2009-06-10,1.948766486788231,1.9960809531476145,1.948766486788231,1.978338028262845,16000.0
2009-06-11,1.9783371697588368,1.9783371697588368,1.939894112020176,1.951722723476968,16200.0
2009-06-12,1.9783371697588368,1.9783371697588368,1.945808417748572,1.951722723476968,10400.0
2009-06-15,1.9398939763893388,1.972422726125304,1.9369368942359757,1.9546798101806395,14500.0
2009-06-16,1.9576370595916697,1.9724228946462503,1.9369370597250648,1.939894142131077,34200.0
2009-06-17,1.9665073883865367,1.9665073883865367,1.9280643535184248,1.9458072601479952,17600.0
2009-06-18,1.948765104148508,1.9783366246422671,1.9191934426466173,1.925107887753501,36800.0
2009-06-19,1.9339799072667645,1.972422967012575,1.9280656012295765,1.957637131415516,10400.0
2009-06-22,1.957637131415516,1.9665086609753877,1.951722825378328,1.957637131415516,5800.0
2009-06-23,1.966508498350696,1.996080026091154,1.966508498350696,1.9753798861687497,14100.0
2009-06-24,1.9665096493172185,2.0108670373936555,1.9665096493172185,2.0108670373936555,44200.0
2009-06-25,1.996080049533255,2.007908660768354,1.9724228270630568,2.007908660768354,21700.0
2009-06-26,2.022267940258403,2.025259386602456,2.0043186916068287,2.0043186916068287,14000.0
2009-06-29,2.0013267770191505,2.0043182226633047,1.9893607091489705,2.0013267770191505,17000.0
2009-06-30,2.0013263566814183,2.0013263566814183,1.9714111932890372,1.9893602913244663,31700.0
2009-07-02,1.9803865141669592,1.9893611383291496,1.9594459621998688,1.9863695493928155,17600.0
2009-07-03,1.956454013154894,1.9594456015405917,1.947479533291376,1.959445601540591,11800.0
2009-07-06,1.953462567415984,1.9594456015405917,1.947479533291376,1.959445601540591,20000.0
2009-07-07,1.9594467138749787,1.9863703113962488,1.9594467138749787,1.9744042363541596,25000.0
2009-07-08,1.9714117611719653,1.9744032070495403,1.953462657966136,1.9684201726475976,10800.0
2009-07-09,1.9684201726475976,1.9744032070495403,1.947479623564192,1.9684201726475976,57000.0
2009-07-10,1.959445039304298,1.959445039304298,1.947478974488584,1.953462006896441,16200.0
2009-07-13,1.9594458620643789,1.9594458620643789,1.9534628271442795,1.9564542732809271,14300.0
2009-07-14,1.959445039304298,1.959445039304298,1.947478974488584,1.953462006896441,19400.0
2009-07-15,1.9594458620643789,1.9594458620643789,1.9564542732809271,1.9564542732809271,8900.0
2009-07-16,1.9564541038437109,1.9863692758534268,1.9564541038437109,1.9684201726475976,10600.0
2009-07-17,1.980386916229936,1.9863699526704823,1.9504717340272013,1.9504717340272013,14200.0
2009-07-20,1.962436484184854,1.9744025490005688,1.953462006896441,1.953462006896441,18600.0
2009-07-21,1.965429782512755,1.9744042676129736,1.9564551547656677,1.965429782512755,14200.0
2009-07-22,1.962437281597064,1.9714119051789492,1.956454246758074,1.962437281597064,17500.0
2009-07-23,1.9714111041200129,1.9744025490005688,1.953462006896441,1.953462006896441,29600.0
2009-07-24,1.983378082653773,1.983378082653773,1.938505247599105,1.941496693857784,43400.0
2009-07-27,1.9624377169442613,1.968420753110528,1.9355139828726444,1.9444886084454616,58600.0
2009-07-28,1.938505247599105,1.953462906832931,1.935513658693616,1.941496693857784,18500.0
2009-07-29,1.9681433653137324,1.9681433653137324,1.9439200854571672,1.959059563176452,29400.0
2009-07-30,1.9681422531691628,1.9681422531691628,1.9408910065384088,1.9681422531691628,19400.0
2009-07-31,1.9741978774991176,2.028700221072103,1.9741978774991176,1.9863095094042251,86400.0
2009-08-04,1.992365519337808,1.9984213358799696,1.9681422531691628,1.9681422531691628,34500.0
2009-08-05,1.983281673618969,2.016588589166996,1.980253693451672,1.9863095094042251,41000.0
2009-08-06,1.983281711542117,1.9863095473852697,1.9711700794054168,1.983281711542117,32200.0
2009-08-07,1.953002832667649,1.953002832667649,1.807663076907587,1.8288585090912453,169500.0
2009-08-10,1.831886212771525,1.8470256811424504,1.7894953548160182,1.810690783793772,52700.0
2009-08-11,1.80160715567624,1.8046351362627036,1.777383888512777,1.80160715567624,33500.0
2009-08-12,1.7804126771911335,1.798580135809558,1.7713288756908578,1.7743568576516586,49400.0
2009-08-13,1.7682996141160114,1.7834390785819576,1.756187984790451,1.7834390785819576,41500.0
2009-08-14,1.7864686721951402,1.7864686721951402,1.7561895715237938,1.7652732295341271,35400.0
2009-08-17,1.756189697362612,1.7592175354556343,1.7259104501394813,1.7259104501394813,48700.0
2009-08-18,1.7259104501394813,1.7531617148874383,1.7107709709100674,1.7259104501394813,20600.0
2009-08-19,1.7259104501394813,1.7259104501394813,1.7168267914782631,1.7259104501394813,26800.0
2009-08-20,1.7259104501394813,1.7410500737510466,1.7198546295712855,1.7259104501394813,24100.0
2009-08-21,1.7259104501394813,1.7380220912758728,1.7198546295712855,1.7259104501394813,58300.0
2009-08-24,1.7259104501394813,1.7410500737510466,1.722882612046459,1.7259104501394813,46500.0
2009-08-25,1.7410500737510466,1.7410500737510466,1.7198546295712855,1.7259104501394813,153200.0
2009-08-26,1.7259084230244257,1.7259084230244257,1.7137967961133895,1.7137967961133895,98100.0
2009-08-27,1.7316049263429494,1.7316049263429494,1.7009027398899774,1.7254644890523552,64200.0
2009-08-28,1.7285360278119644,1.7285360278119644,1.670201758270922,1.685552789371399,59100.0
2009-08-31,1.6947628409283253,1.6947628409283253,1.648709473420567,1.6579202054819664,82400.0
2009-09-01,1.6456393269998468,1.6886224016872655,1.6456393269998468,1.6579202054819664,187800.0
2009-09-02,1.673271054075162,1.673271054075162,1.62721783781957,1.6517795921957803,37700.0
2009-09-03,1.6487089335986491,1.6579196626442625,1.6364280591375455,1.642568496368097,46900.0
2009-09-04,1.6548497229404693,1.6702008924829852,1.6456391383346418,1.6548497229404693,56300.0
2009-09-08,1.6640613077640714,1.7776595521864231,1.6640613077640714,1.7193252829534018,439800.0
2009-09-09,1.694763167507756,1.777659186435866,1.694763167507756,1.7530974247385962,202900.0
2009-09-10,1.7500269595272138,1.7837994517453528,1.7469568128162736,1.7807293050344122,91700.0
2009-09-11,1.7960809509635456,1.820642718722413,1.7899405090238285,1.8022213929032624,270300.0
2009-09-14,1.7960794896954464,1.8114306552550608,1.7807284705353958,1.7960794896954464,29800.0
2009-09-15,1.808361523152777,1.835993580318668,1.808361523152777,1.8329232866781648,46000.0
2009-09-16,1.8390633858422216,1.8697657309437972,1.835993239171843,1.842133678912232,42500.0
2009-09-17,1.85441398144591,1.866694857105849,1.835992667956,1.8636247113906568,69000.0
2009-09-18,1.8574839271273824,1.9004669839205408,1.8574839271273824,1.9004669839205404,30500.0
2009-09-21,1.912747737074626,1.92195846472262,1.8851157005301928,1.888185991879374,37700.0
2009-09-22,1.8881866206570337,1.9035376433162765,1.8636248672825684,1.89739720497266,26900.0
2009-09-23,1.9127483214619387,1.9618718268607704,1.9127483214619387,1.9618718268607704,35200.0
2009-09-24,1.955730159103009,1.958800449459917,1.897395959917268,1.9280982778883435,30000.0
2009-09-25,1.9280996723775432,1.9495911348214947,1.915818648467218,1.918888941044701,22800.0
2009-09-28,1.9400299400079035,1.9400299400079035,1.8902856281871088,1.9151577840975056,31200.0
2009-09-29,1.921374880077406,1.943138079942645,1.9089388082257468,1.9120479003134967,27300.0
2009-09-30,1.90583001648141,1.9431382350137505,1.8965028877234844,1.9338111062558243,31600.0
2009-10-01,1.9182675629947656,1.9182675629947656,1.8965043446735852,1.8965043446735852,29000.0
2009-10-02,1.8902863034746475,1.8965043446735852,1.8902863034746475,1.8965043446735852,14400.0
2009-10-05,1.89650429302998,1.9027223340595945,1.8809592645808388,1.8809592645808388,22000.0
2009-10-06,1.880957649970488,1.880957649970488,1.8685215785863576,1.8747396142784227,38000.0
2009-10-07,1.8902861015584012,1.8902861015584012,1.8747410743464412,1.8902861015584012,15100.0
2009-10-08,1.905829803527591,1.9089387472663903,1.8965026758118608,1.9027207115391256,17600.0
2009-10-09,1.9089397451199064,1.9151577840975056,1.902721706142307,1.9151577840975056,23500.0
2009-10-13,1.9120493600361408,1.927594387593476,1.9027222249019136,1.927594387593476,11500.0
2009-10-14,1.9307030120310051,1.933811957485695,1.91826693371275,1.9244849728718771,12700.0
2009-10-15,1.921374880077406,1.9338109519290647,1.884066664522428,1.9120479003134967,48600.0
2009-10-16,1.9058313193632503,1.927594387593476,1.9027222249019136,1.927594387593476,39800.0
2009-10-19,1.924485003701331,1.9275939492058247,1.9182669644425927,1.9213759099470864,21000.0
2009-10-20,1.927594387593476,1.927594387593476,1.9244854413819223,1.927594387593476,23800.0
2009-10-21,1.927593918326568,1.9400299966448231,1.92137587916744,1.9244849728718771,249600.0
2009-10-22,1.9307028610996204,1.955575015791768,1.924484822426584,1.955575015791768,246600.0
2009-10-23,1.93381151609236,1.9773379285210784,1.93381151609236,1.9431386468270035,55800.0
2009-10-26,1.9555735701694328,2.002208899867754,1.9400284108534505,1.989772831714819,40600.0
2009-10-27,2.0053199053228115,2.0053199053228115,1.9742297029631124,2.0053199053228115,72300.0
2009-10-28,2.020426661376842,2.020426661376842,1.9417496116351556,2.0015441874465845,48600.0
2009-10-29,1.9983962680014669,2.029867045831312,1.9983962680014669,2.0046904235674363,55600.0
2009-10-30,2.00783726941328,2.017278426286564,1.9511897279156467,1.979513498664464,40300.0
2009-11-02,2.029866849867743,2.029866849867743,1.9574839928146952,1.99839607507609,18000.0
2009-11-03,1.9983962209535575,2.001543373694702,1.9763667520235555,1.982660907441342,25600.0
2009-11-04,1.982660732935932,1.982660732935932,1.966925270744183,1.966925270744183,40800.0
2009-11-05,1.9732196393805053,1.9732196393805053,1.9543371727434315,1.963778331029716,23600.0
2009-11-06,1.954337256048684,1.976366876429886,1.9511901031094356,1.9511901031094356,60800.0
2009-11-09,1.9511905414418809,1.9606318523160924,1.9386022269859624,1.9386022269859624,35100.0
2009-11-10,1.9480431002346985,1.9669255676766533,1.938601791481466,1.9511901031094356,23800.0
2009-11-11,1.9606311158803813,1.966925270744183,1.9480428061527777,1.966925270744183,34200.0
2009-11-12,1.9574842589234205,1.9669255676766533,1.926013479853496,1.9511901031094356,50000.0
2009-11-13,1.9511901031094356,1.9511901031094356,1.935454788606729,1.9511901031094356,24900.0
2009-11-16,1.9511901031094356,1.9669255676766533,1.9511901031094356,1.9511901031094356,40900.0
2009-11-17,1.9511901031094356,1.963778414737405,1.9511901031094356,1.9511901031094356,18300.0
2009-11-18,1.9606311453261067,1.99839607507609,1.9606311453261067,1.99839607507609,24600.0
2009-11-19,1.9983962209535575,2.0109845317891315,1.9700725966057688,1.982660907441342,50100.0
2009-11-20,2.0078373825458318,2.0078373825458318,1.9826607627125092,1.99839607507609,9500.0
2009-11-23,1.9795136102010984,2.0015432275875007,1.9763666077541788,1.99839607507609,35200.0
2009-11-24,2.0015440796965955,2.014132394972428,1.9889557644207636,2.010985241121192,25800.0
2009-11-25,2.0078375978131087,2.0078375978131087,1.9983962893311316,2.0078375978131087,24400.0
2009-11-26,2.023129419593406,2.032687578328648,1.99445524723124,1.99445524723124,10000.0
2009-11-27,1.9848985594494144,2.0072008450780654,1.9848985594494144,2.00401473916459,15800.0
2009-11-30,1.975339316964409,2.000827694613994,1.975339316964409,2.000827694613994,31200.0
2009-12-01,2.0071997510459387,2.026315920341771,2.000827694613994,2.000827694613994,17200.0
2009-12-02,2.0071997510459387,2.0167577597329505,2.000827694613994,2.000827694613994,92200.0
2009-12-03,1.9848980961054272,2.007200376527954,1.9848980961054272,2.007200376527954,24300.0
2009-12-04,2.0008287851730064,2.0072008450780654,1.994456725267948,2.00401473916459,7200.0
2009-12-07,2.0072008450780654,2.0072008450780654,1.9976426792595317,2.00401473916459,21900.0
2009-12-08,2.0040142713582254,2.007200376527954,1.991270154523027,2.007200376527954,32000.0
2009-12-09,2.0072006913997686,2.0072006913997686,1.9976425263130413,1.9976425263130413,12600.0
2009-12-10,2.0040142713582254,2.007200376527954,2.0008283181103548,2.007200376527954,28300.0
2009-12-11,2.007201382601705,2.019945505824668,2.000829320990224,2.019945505824668,17500.0
2009-12-14,2.007200376527954,2.007200376527954,2.0008283181103548,2.007200376527954,34600.0
2009-12-15,1.994457408240824,2.026317718676216,1.994457408240824,2.026317718676216,103900.0
2009-12-16,2.019942663358144,2.102779347739486,2.019942663358144,2.102779347739486,52700.0
2009-12-17,2.099595200816802,2.1187113751707183,2.0709208633250027,2.0709208633250027,49700.0
2009-12-18,2.086849845908624,2.1505703892663304,2.0804777915728536,2.134640177466024,17600.0
2009-12-21,2.134641964112713,2.1665024143797944,2.1187118909010563,2.1665024143797944,65000.0
2009-12-22,2.1505704053426533,2.176058622876269,2.144198350959248,2.176058622876269,45200.0
2009-12-23,2.1824315413331767,2.2142918258643967,2.166501475028476,2.1856176457472083,473000.0
2009-12-24,2.1856173403123997,2.2525240044388264,2.1856173403123997,2.2525240044388264,40200.0
2009-12-29,2.303425043832445,2.303425043832445,2.2454366235094843,2.2712093401066853,32100.0
2009-12-30,2.2712093401066853,2.277652480851837,2.2518797642546367,2.2712093401066853,35800.0
2009-12-31,2.2647667896780685,2.3195334234786102,2.2647667896780685,2.313090281054039,10600.0
2010-01-04,2.306647138629467,2.313090281054039,2.258323647253497,2.313090281054039,28200.0
2010-01-05,2.31631082519257,2.3195323180612752,2.258322571006834,2.303424546484629,27700.0
2010-01-06,2.287316621291422,2.313089178707305,2.2808734819374514,2.303424546484629,137400.0
2010-01-07,2.303426375819692,2.335642098174626,2.303426375819692,2.335642098174626,104100.0
2010-01-08,2.342082567316317,2.4806100920127543,2.342082567316317,2.425843503376841,47300.0
2010-01-11,2.425845500994395,2.441953280228154,2.3936296352936117,2.4129590625441018,19000.0
2010-01-12,2.4161810272468425,2.4161810272468425,2.3485279461945985,2.3485279461945985,27700.0
2010-01-13,2.37752142825047,2.4065154871007217,2.345305721963188,2.345305721963188,8600.0
2010-01-14,2.335640243254482,2.335640243254482,2.287316621291422,2.303424546484629,32700.0
2010-01-15,2.3130887769076423,2.319531915142395,2.284094731659522,2.319531915142395,12600.0
2010-01-18,2.3195334234786102,2.3227550714992127,2.313090281054039,2.313090281054039,31600.0
2010-01-19,2.319531915142395,2.322753561068037,2.316310422833285,2.319531915142395,63100.0
2010-01-20,2.32919669930279,2.335639837537543,2.316310422833285,2.319531915142395,33000.0
2010-01-21,2.319531915142395,2.322753561068037,2.316310422833285,2.319531915142395,19800.0
2010-01-22,2.31631082519257,2.3195323180612752,2.2969814071306573,2.303424546484629,58600.0
2010-01-25,2.31631082519257,2.31631082519257,2.300202899999363,2.303424546484629,23100.0
2010-01-26,2.303425579305028,2.309868721548003,2.287317646889273,2.287317646889273,216800.0
2010-01-27,2.32575343759807,2.32575343759807,2.280150471655381,2.286665181075765,200700.0
2010-01-28,2.2899236987808638,2.3713576827936214,2.2899236987808638,2.3713576827936214,97200.0
2010-01-29,2.3941592704626964,2.3941592704626964,2.355070992613242,2.3615857055881517,27700.0
2010-02-01,2.364843184880137,2.368100463768265,2.3192400378622358,2.348556324470456,20600.0
2010-02-02,2.358327665207146,2.371357243130588,2.3290115420175668,2.368099809818985,12000.0
2010-02-03,2.368100323188764,2.368100323188764,2.3387840383208705,2.3550708977637007,115800.0
2010-02-04,2.3322689320581387,2.3550705003659327,2.315982230686552,2.338783643671369,113300.0
2010-02-05,2.322494982391805,2.3322669639037783,2.3127228455569857,2.322494982391805,17400.0
2010-02-08,2.3159822431692123,2.329011666465899,2.3062100980352085,2.329011666465899,13900.0
2010-02-09,2.3192396892604283,2.322497122981949,2.306210265020324,2.3192396892604283,17000.0
2010-02-10,2.312726054092005,2.312726054092005,2.296439343869246,2.312726054092005,34800.0
2010-02-11,2.3094655701606097,2.3257522577881806,2.302950864045012,2.322494982391805,24400.0
2010-02-12,2.3257550135847107,2.3550713035033124,2.3159830204938627,2.345299155089436,17200.0
2010-02-16,2.351813389946321,2.390901820317923,2.3452986774382203,2.3713576827936214,43100.0
2010-02-17,2.377872755646236,2.394159461723087,2.361585894246362,2.3746153212370515,13200.0
2010-02-18,2.387643024171526,2.4267312769189644,2.387643024171526,2.400672441754005,46500.0
2010-02-19,2.3974163790893384,2.4039310911796767,2.384386954908661,2.3876442332923373,12500.0
2010-02-22,2.407188230010901,2.41044566352872,2.3909015283907413,2.394158806585582,24400.0
2010-02-23,2.3941589453826757,2.407188369563352,2.3876442332923373,2.3876442332923373,47200.0
2010-02-24,2.403446945914249,2.429786064719852,2.4001544775667822,2.403446945914249,149900.0
2010-02-25,2.4166174670171623,2.433079344324951,2.38698586807211,2.4264945620031164,17600.0
2010-02-26,2.433079223565666,2.436371693059968,2.403447783084885,2.429786911064951,23700.0
2010-03-01,2.4330798424504523,2.449541880122117,2.426495058780513,2.436372312782236,23800.0
2010-03-02,2.4363717124075226,2.469295622644059,2.4363717124075226,2.452833589028997,38900.0
2010-03-03,2.469295622644059,2.469295622644059,2.4495412765021376,2.452833589028997,204000.0
2010-03-04,2.452832718215396,2.4989263331758123,2.4495404068573845,2.472587214337593,40400.0
2010-03-05,2.495635916084311,2.5022207012061566,2.472589246654683,2.5022207012061566,26900.0
2010-03-08,2.5022170234552394,2.5022170234552394,2.4692931462374266,2.475877921680989,19400.0
2010-03-09,2.4857575019342937,2.4989270652112943,2.472587938657293,2.4956345958952557,7400.0
2010-03-10,2.4956330704663032,2.4989255377698565,2.4956330704663032,2.4989255377698565,6900.0
2010-03-11,2.4923432168112787,2.5022203144706423,2.4396647869846717,2.4660039234011566,41000.0
2010-03-12,2.436372312782236,2.4692962311319366,2.4330798424504523,2.436372312782236,57000.0
2010-03-15,2.439664024934383,2.466003153123612,2.4363717124075226,2.452833589028997,7100.0
2010-03-16,2.462711447461997,2.4660037608001533,2.436372312782236,2.436372312782236,25800.0
2010-03-17,2.433078708586744,2.452833050390643,2.4297863967828706,2.4396634891880438,24000.0
2010-03-18,2.4462481498923863,2.452832930170949,2.4396633696138235,2.442955838249877,22500.0
2010-03-19,2.4429558756188428,2.469294997135992,2.433078626553137,2.446248187311712,44900.0
2010-03-22,2.446248302063886,2.452833082752062,2.4363712095284007,2.4495407709047523,15000.0
2010-03-23,2.4627103322811044,2.4660026441284137,2.4297864288402247,2.4495407709047523,56400.0
2010-03-24,2.4495413786263343,2.4495413786263343,2.4199097796812823,2.4264945620031164,39500.0
2010-03-25,2.433079242887075,2.452833589028997,2.423202148312908,2.452833589028997,31200.0
2010-03-26,2.452833589028997,2.462710840596752,2.44295649445483,2.452833589028997,23700.0
2010-03-29,2.4688035782026225,2.4688035782026225,2.4455129215320737,2.448840226194132,37100.0
2010-03-30,2.4588212562641383,2.462148560159457,2.448839661887346,2.455494111023401,22600.0
2010-03-31,2.455494453527611,2.4588215992324343,2.4122404487826783,2.4155677531421063,46800.0
2010-04-01,2.42554962524938,2.4288769299878803,2.4222224791655007,2.4288769299878803,23800.0
2010-04-05,2.4455118916477216,2.4554936427756373,2.4188941001793496,2.4222214034401714,29700.0
2010-04-06,2.4288784182339462,2.4288784182339462,2.392278836957895,2.405587746757419,50700.0
2010-04-07,2.405587142500358,2.412241595728594,2.395605383330663,2.398932689272121,11000.0
2010-04-08,2.402259872268616,2.41224163158669,2.392278271605224,2.41224163158669,20700.0
2010-04-09,2.41224163158669,2.4155689375776084,2.4055871782595357,2.41224163158669,18900.0
2010-04-12,2.4288778442319194,2.4288778442319194,2.402259872268616,2.41224163158669,56300.0
2010-04-13,2.41224163158669,2.425550538241001,2.402259872268616,2.41224163158669,23500.0
2010-04-14,2.412242201657181,2.4288784182339462,2.405587746757419,2.405587746757419,33700.0
2010-04-15,2.4122414085272843,2.4122414085272843,2.405586955815465,2.408914102844041,17100.0
2010-04-16,2.4122414085272843,2.4122414085272843,2.4022596501322213,2.408914102844041,23200.0
2010-04-19,2.408912179074919,2.408912179074919,2.392276139908326,2.3956032842798285,62600.0
2010-04-20,2.3922778775494304,2.39560502433762,2.388950572106585,2.388950572106585,21900.0
2010-04-21,2.392278100849234,2.395605247947985,2.388950795095812,2.392278100849234,64200.0
2010-04-22,2.402257731677373,2.402257731677373,2.385621692510781,2.3956032842798285,13400.0
2010-04-23,2.392276139908326,2.3956032842798285,2.3889488368822835,2.3956032842798285,70700.0
2010-04-26,2.408914102844041,2.428877619634167,2.4022596501322213,2.408914102844041,47300.0
2010-04-27,2.4122394821009614,2.4122394821009614,2.3956032842798285,2.3956032842798285,82700.0
2010-04-28,2.4218421062097897,2.4218421062097897,2.3882054414775955,2.418478519932705,17000.0
2010-04-29,2.411751603079264,2.421842524043748,2.39829693486509,2.401660521722484,21100.0
2010-04-30,2.4050252522331146,2.4050252522331146,2.388206829893269,2.394934166750735,19700.0
2010-05-03,2.418477304875538,2.418477304875538,2.334385605097079,2.3545675937968467,101000.0
2010-05-04,2.354568730510513,2.354568730510513,2.3074774008101366,2.320932066438816,85000.0
2010-05-05,2.320931029045136,2.3310219435601445,2.277203305100912,2.3108399541379323,52300.0
2010-05-06,2.320933151482652,2.3276604874420426,2.1527495921055366,2.2368413717940943,56300.0
2010-05-07,2.23684032606344,2.320932066438816,2.1897489963630643,2.320932066438816,68200.0
2010-05-10,2.277203944232156,2.3882049974045216,2.2704766125366267,2.3882049974045216,57600.0
2010-05-11,2.3545675937968467,2.3814769120632038,2.3209309459639007,2.3545675937968467,34600.0
2010-05-12,2.361296754714394,2.3814787590667184,2.3242963332056417,2.3377510027738584,37500.0
2010-05-13,2.2940225420669744,2.334386535555105,2.2940225420669744,2.3142045388110395,35300.0
2010-05-14,2.331022985464192,2.331022985464192,2.320932066438816,2.320932066438816,19000.0
2010-05-17,2.310841207513293,2.331023207882005,2.2973865406008187,2.2973865406008187,13900.0
2010-05-18,2.320929986613955,2.320929986613955,2.270474955523889,2.283929609095624,32300.0
2010-05-19,2.280567978165396,2.3007499757996763,2.2570222340626045,2.2704768991521256,7700.0
2010-05-20,2.26038599948924,2.3007501583527565,2.236840413910483,2.253658666410699,24800.0
2010-05-21,2.283931774046115,2.314204853474585,2.236840441906932,2.300750187149104,39500.0
2010-05-25,2.2872947383607625,2.3007494000835256,2.2704763310111997,2.273840076638,12600.0
2010-05-26,2.290658136147562,2.3209312027426017,2.287294551188229,2.3074765421208525,27000.0
2010-05-27,2.3340154338439114,2.340820136941658,2.313601324550672,2.313601324550672,10300.0
2010-05-28,2.327210730746165,2.327210730746165,2.313601324550672,2.313601324550672,4600.0
2010-05-31,2.323808298078832,2.340820136941658,2.313601324550672,2.313601324550672,16200.0
2010-06-01,2.313601324550672,2.327210730746165,2.296589485687847,2.313601324550672,8200.0
2010-06-02,2.299991713230741,2.320405820703352,2.299991713230741,2.299991713230741,7600.0
2010-06-03,2.323808576155758,2.340820417054293,2.3136016014061878,2.330613280067784,13100.0
2010-06-04,2.313601866582765,2.320406571274721,2.2999924571988504,2.3170041378102644,32000.0
2010-06-07,2.3033941887855924,2.327210730746165,2.3033941887855924,2.313601324550672,18400.0
2010-06-08,2.306796870687515,2.313601574520466,2.29658973381962,2.306796870687515,23800.0
2010-06-09,2.3101987890235143,2.3101987890235143,2.289784680639197,2.289784680639197,11200.0
2010-06-10,2.296589485687847,2.313601324550672,2.293187053020513,2.313601324550672,18300.0
2010-06-11,2.313601324550672,2.313601324550672,2.296589485687847,2.313601324550672,18100.0
2010-06-14,2.313601428181405,2.313601428181405,2.282980181751501,2.303394291959128,6400.0
2010-06-15,2.303392640112407,2.3135997690147803,2.303392640112407,2.310197338635053,9800.0
2010-06-16,2.313601324550672,2.323808298078832,2.3067966214529263,2.313601324550672,25500.0
2010-06-17,2.323808549151424,2.34082038985227,2.306796870687515,2.306796870687515,31700.0
2010-06-18,2.313601324550672,2.313601324550672,2.3067966214529263,2.313601324550672,19000.0
2010-06-21,2.313601324550672,2.313601324550672,2.310198891883339,2.313601324550672,17800.0
2010-06-22,2.3135997690147803,2.323806735680344,2.3067950704921354,2.310197338635053,45300.0
2010-06-23,2.313601324550672,2.323808298078832,2.3067966214529263,2.313601324550672,49000.0
2010-06-24,2.3067966214529263,2.3680389493326435,2.299991918355179,2.313601324550672,51900.0
2010-06-25,2.3101991414855223,2.313601574520466,2.25235907778697,2.306796870687515,31400.0
2010-06-28,2.3336439535564653,2.340527852246156,2.3336439535564653,2.340527852246156,27700.0
2010-06-29,2.3095505534949288,2.3577378511540688,2.2888988544981554,2.306108521599576,20700.0
2010-06-30,2.3164328197938358,2.3405265336969654,2.2751294509241826,2.3164328197938358,9000.0
2010-07-02,2.3164345215851387,2.323318421454072,2.2888989221094054,2.323318421454072,4400.0
2010-07-05,2.340527167716216,2.340527167716216,2.2854558301802173,2.299223623532957,19300.0
2010-07-06,2.2888986733971954,2.299224440016036,2.2854566417741817,2.2854566417741817,18500.0
2010-07-07,2.299223623532957,2.299223623532957,2.2923397268565866,2.299223623532957,26400.0
2010-07-08,2.288897981054567,2.2992237445500847,2.288897981054567,2.2957818780932624,21400.0
2010-07-09,2.295782115632897,2.312991777947758,2.2854561869439265,2.312991777947758,16400.0
2010-07-12,2.323317963578583,2.350853557627648,2.3026662680417838,2.350853557627648,18500.0
2010-07-13,2.35085345706789,2.3852729481568997,2.35085345706789,2.3749471828927367,28200.0
2010-07-14,2.388715571838744,2.3990413396641674,2.361179972137452,2.388715571838744,19900.0
2010-07-15,2.374945171535067,2.3852709280542745,2.3577353585031333,2.3611773867594965,37700.0
2010-07-16,2.368063872062775,2.388715571838744,2.347412172286806,2.388715571838744,31000.0
2010-07-19,2.3887142579349487,2.3887142579349487,2.3577366432475624,2.3646205393864226,25300.0
2010-07-20,2.357738756243672,2.3749485940767263,2.3474129848439818,2.3474129848439818,23300.0
2010-07-21,2.350853557627648,2.3680633859708573,2.3405277919217924,2.350853557627648,23100.0
2010-07-22,2.3680636832277817,2.3680636832277817,2.3542958844750133,2.357737752100652,103200.0
2010-07-23,2.357737752100652,2.3715055508534206,2.357737752100652,2.357737752100652,50300.0
2010-07-26,2.361179487458591,2.361179487458591,2.350853557627648,2.350853557627648,24700.0
2010-07-27,2.347411640701893,2.371505202921837,2.337085711089716,2.371505202921837,60900.0
2010-07-28,2.391695991630504,2.391695991630504,2.356882399919114,2.3673265604346807,17400.0
2010-07-29,2.3673265604346807,2.3673265604346807,2.360363842092404,2.3673265604346807,9400.0
2010-07-30,2.374291199111147,2.374291199111147,2.3708097541220545,2.374291199111147,21800.0
2010-08-03,2.3742907932292687,2.3847347944022896,2.370809348835325,2.370809348835325,28600.0
2010-08-04,2.3812537270067646,2.3812537270067646,2.360365556805493,2.3812537270067646,24800.0
2010-08-05,2.377771876730942,2.377771876730942,2.3673278764139365,2.377771876730942,3300.0
2010-08-06,2.3812537270067646,2.384735005704766,2.3673282802059177,2.3812537270067646,37500.0
2010-08-09,2.3777722823043423,2.3812537270067646,2.370809558903919,2.3812537270067646,14700.0
2010-08-10,2.370809558903919,2.398660452505613,2.370809558903919,2.3812537270067646,26000.0
2010-08-11,2.395177096013068,2.395177096013068,2.381251661292409,2.388214378652739,30200.0
2010-08-12,2.3777714903593634,2.391696932522177,2.3777714903593634,2.391696932522177,56100.0
2010-08-13,2.395179197723606,2.4195486468662093,2.384735029516474,2.412585923396262,45500.0
2010-08-16,2.4056224161504223,2.419547858553268,2.398659694949,2.398659694949,70500.0
2010-08-17,2.4021411303749183,2.450880178618966,2.398659686783874,2.450880178618966,28100.0
2010-08-18,2.4648057938605428,2.4648057938605428,2.4334734633609054,2.454361794363583,29300.0
2010-08-19,2.454361532814698,2.5065818567434,2.454361532814698,2.489175137435286,48500.0
2010-08-20,2.4961377746535263,2.4961377746535263,2.4717681692341484,2.4752496125816403,18600.0
2010-08-23,2.4891746441688647,2.492655920938877,2.4717677623058183,2.4717677623058183,19100.0
2010-08-24,2.461323765991453,2.478730481850171,2.443916884128408,2.4717677623058183,36100.0
2010-08-25,2.468288630124782,2.4787326355134898,2.4439190075436743,2.4787326355134898,27900.0
2010-08-26,2.4543612563925383,2.5065815744399327,2.4543612563925383,2.5065815744399327,19800.0
2010-08-27,2.5234751206511272,2.5445920469040657,2.516436145233481,2.5445920469040657,21800.0
2010-08-30,2.544592933679772,2.548112338703881,2.4988394936090605,2.526995405091815,30000.0
2010-08-31,2.4988383515532293,2.526994250167762,2.4988383515532293,2.51643587209851,16100.0
2010-09-01,2.523475750094783,2.523475750094783,2.498839246076604,2.512917200423434,8900.0
2010-09-02,2.4988395230739786,2.530515007776813,2.4988395230739786,2.523476029823124,27000.0
2010-09-03,2.5305149851262967,2.5340343901604028,2.52699541226972,2.5340343901604028,21800.0
2010-09-07,2.5340353190901306,2.544593873707958,2.5199573581480488,2.5199573581480488,9000.0
2010-09-08,2.5340348896819918,2.5340348896819918,2.530515483954123,2.530515483954123,12700.0
2010-09-09,2.526995434888732,2.5340344128424204,2.516437051869436,2.523476029823124,18700.0
2010-09-10,2.5164380051216693,2.555152482443628,2.5164380051216693,2.551632908222297,53600.0
2010-09-13,2.551631750848697,2.565709705703445,2.526995245941659,2.565709705703445,39000.0
2010-09-14,2.5727489757590774,2.5903465052403107,2.551632041075084,2.5903465052403107,13800.0
2010-09-15,2.5727489757590774,2.597385483468308,2.5727489757590774,2.5903465052403107,14600.0
2010-09-16,2.590346052320598,2.611462983312314,2.586826479910754,2.6044240063150754,26800.0
2010-09-17,2.5797865246656118,2.607942421977928,2.5657085760094525,2.59386447332177,36600.0
2010-09-20,2.5973862036801125,2.6114641640396905,2.555152322601377,2.6114641640396905,32000.0
2010-09-21,2.6079445900385334,2.614983570218323,2.5973862036801125,2.6114641640396905,14100.0
2010-09-22,2.6044256312377048,2.636100963576556,2.586828093854135,2.636100963576556,35900.0
2010-09-23,2.6185022474803827,2.6748140696340035,2.6185022474803827,2.6536971363263957,37100.0
2010-09-24,2.6396192103743203,2.702970011007215,2.6396192103743203,2.650177761057704,47700.0
2010-09-27,2.674812866549157,2.674812866549157,2.607942523907629,2.6396179935331934,32000.0
2010-09-28,2.6673587075216,2.692254116509464,2.6495762483036827,2.6638021478435774,26700.0
2010-09-29,2.670917862268168,2.681587212496398,2.635352909277362,2.67447425581549,20300.0
2010-09-30,2.6709174967758726,2.695812756959216,2.6673609341289723,2.678030452483434,30500.0
2010-10-01,2.6815849769061417,2.7029238291590403,2.6815849769061417,2.7029238291590403,26300.0
2010-10-04,2.702925421431985,2.702925421431985,2.6815865566085217,2.688699511549676,31300.0
2010-10-05,2.702926548025931,2.731378379649421,2.702926548025931,2.710039505931804,33500.0
2010-10-06,2.710037231506229,2.734932648076205,2.710037231506229,2.734932648076205,13000.0
2010-10-07,2.7349330126435563,2.763384824181219,2.731376451408261,2.731376451408261,16300.0
2010-10-08,2.7384880391771977,2.752713937854527,2.706479851946252,2.7207057506235808,32100.0
2010-10-12,2.7527136102671723,2.759826728345428,2.734931323829741,2.759826728345428,28300.0
2010-10-13,2.759827635704138,2.788279439027088,2.7456015644565386,2.7811664881963503,46600.0
2010-10-14,2.7953934243116723,2.802506377774606,2.76338504893538,2.7740545639228733,22500.0
2010-10-15,2.7740535339084325,2.7740535339084325,2.7029238561035784,2.7384886102129435,381400.0
2010-10-18,2.759827632264687,2.7669405830865594,2.7384886102129435,2.7384886102129435,38100.0
2010-10-19,2.738490534152163,2.752716445790389,2.738490534152163,2.752716445790389,35300.0
2010-10-20,2.7527137743679377,2.802504586367549,2.7527137743679377,2.7918350782001813,9900.0
2010-10-21,2.77761001096087,2.838070179621272,2.77761001096087,2.8309572285780558,16200.0
2010-10-22,2.845182953374652,2.845182953374652,2.8309570521746688,2.845182953374652,31200.0
2010-10-25,2.845182953374652,2.848739513467708,2.8309570521746688,2.845182953374652,50900.0
2010-10-26,2.845182953374652,2.845182953374652,2.7882793485747177,2.845182953374652,36900.0
2010-10-27,2.8480578368908205,2.8552408260015976,2.8193258804477104,2.8480578368908205,17000.0
2010-10-28,2.8193249820988493,2.8480569293868205,2.8013676006718247,2.830099547959796,15100.0
2010-10-29,2.844466462511359,2.855240860680404,2.819325914690305,2.8372834733133394,36300.0
2010-11-01,2.855240860680404,2.855240860680404,2.8229174949173004,2.8372834733133394,12600.0
2010-11-02,2.8229174681688955,2.8265088771058893,2.8049599097160165,2.8193258879759315,14100.0
2010-11-03,2.8085514899089805,2.8193258879759315,2.772636373003222,2.8193258879759315,17900.0
2010-11-04,2.8193235642538914,2.826506547463544,2.8013661918576744,2.8013661918576744,15900.0
2010-11-05,2.7905915937489887,2.804957559974388,2.765451067226628,2.7905915937489887,35400.0
2010-11-08,2.77981936213318,2.8193258879759315,2.772636373003222,2.8193258879759315,32800.0
2010-11-09,2.8193240059387703,2.8265069902737334,2.80136663072929,2.804958037268844,37400.0
2010-11-10,2.8049594780834664,2.8049594780834664,2.7690445379603377,2.787002093649874,30000.0
2010-11-11,2.797774614624934,2.8085491750673266,2.75108513813428,2.8013661918576744,31200.0
2010-11-12,2.787000888200718,2.808549842954121,2.7726347471092465,2.783409310113883,32400.0
2010-11-15,2.772635182251219,2.801367297687558,2.772635182251219,2.7798181682963303,15900.0
2010-11-16,2.7798181682963303,2.797775719037055,2.7582692101609974,2.7798181682963303,32500.0
2010-11-17,2.779817732027048,2.80136685803632,2.779817732027048,2.783409310113883,24900.0
2010-11-18,2.8085491412905244,2.8085491412905244,2.7798170375416307,2.797774580977711,18000.0
2010-11-19,2.787000888200718,2.7905922950316837,2.776226325196082,2.783409310113883,17100.0
2010-11-22,2.801366154045951,2.801366154045951,2.77622562752359,2.7905915937489887,30100.0
2010-11-23,2.7834086106362896,2.7905915937489887,2.779817033452027,2.7905915937489887,50600.0
2010-11-24,2.794183170933252,2.797774576861688,2.7870001878205533,2.7905915937489887,15100.0
2010-11-25,2.80136663072929,2.808549615064253,2.7977750529338805,2.804958037268844,35200.0
2010-11-26,2.8296274271166286,2.8296274271166286,2.811488721013456,2.822371979272064,29400.0
2010-11-29,2.829628291288014,2.829628291288014,2.8042341295848736,2.80786176812328,45800.0
2010-11-30,2.811488089621647,2.8259989820519835,2.8006048338071534,2.811488089621647,47100.0
2010-12-01,2.800604635061037,2.8659038193470483,2.800604635061037,2.8332542272040424,47800.0
2010-12-02,2.818743535836816,2.8586485765119813,2.811488089621647,2.811488089621647,16100.0
2010-12-03,2.811488089621647,2.829626791651309,2.8006048338071534,2.811488089621647,30300.0
2010-12-06,2.811488089621647,2.829626791651309,2.804232643406479,2.811488089621647,21700.0
2010-12-07,2.8114902730911107,2.8114902730911107,2.7824684656914203,2.793351556974496,89200.0
2010-12-08,2.7933501589397967,2.8042334177595625,2.7860947107211294,2.800605607158463,69100.0
2010-12-09,2.8006048338071534,2.818743535836816,2.8006048338071534,2.811488089621647,33400.0
2010-12-10,2.822371356606531,2.822371356606531,2.811488100748964,2.8187435469928475,3500.0
2010-12-13,2.8114890623297493,2.84051085723127,2.8114890623297493,2.84051085723127,28100.0
2010-12-14,2.8659035325351394,2.9493412362299014,2.8659035325351394,2.9058085663848394,102700.0
2010-12-15,2.9166914404400237,2.9312023293589538,2.873158773683232,2.873158773683232,65600.0
2010-12-16,2.8876700442684577,2.9384583351808944,2.851392817176334,2.923947444344045,49900.0
2010-12-17,2.9384593269073807,2.956597687099921,2.913064999897144,2.942086791365662,28800.0
2010-12-20,2.9420870321388275,2.9747366367046357,2.9420870321388275,2.9674813612272737,29000.0
2010-12-21,2.992878428027101,3.04366679256614,2.967484418741297,3.011017154360146,28000.0
2010-12-22,3.0400349158875866,3.0472901891455555,3.011013130921779,3.0436627255000546,16800.0
2010-12-23,3.043662844250179,3.047290308037208,2.996502355349008,3.0073854386440533,19500.0
2010-12-24,3.0001297775775715,3.011012859466854,2.9892463497213533,3.0037572408960425,3800.0
2010-12-29,3.0176724303542,3.101903762242109,3.003023548624593,3.076267957272629,38000.0
2010-12-30,3.0762684915174745,3.0762684915174745,3.050633031352863,3.061619607243846,2900.0
2010-12-31,3.061619075543021,3.076267957272629,3.061619075543021,3.076267957272629,26300.0
2011-01-04,3.076269099632097,3.076269099632097,3.03232243812387,3.03232243812387,36700.0
2011-01-05,3.0249999392360527,3.0945821066922585,3.014013005487264,3.079933210951098,24900.0
2011-01-06,3.175150800810485,3.186137383893457,3.1165552253583937,3.186137383893457,40400.0
2011-01-07,3.186134741427626,3.219094812597821,3.11655264060146,3.2007836231413904,42800.0
2011-01-10,3.222758432010551,3.222758432010551,3.1421893751646035,3.204447235101422,36300.0
2011-01-11,3.186137383893457,3.219097482399553,3.164164217727513,3.186137383893457,28500.0
2011-01-12,3.230083694983908,3.2886792637149425,3.208110531338341,3.2593814793494253,68700.0
2011-01-13,3.277693703380512,3.277693703380512,3.226422739390908,3.2447335983830534,28600.0
2011-01-14,3.2227586932408925,3.248394161437414,3.204447494847495,3.248394161437414,26700.0
2011-01-17,3.248395142088204,3.248395142088204,3.189799568945692,3.2227596661526468,72100.0
2011-01-18,3.233746248802576,3.241070870073973,3.2117730835027167,3.2227596661526468,20100.0
2011-01-19,3.2227573846646367,3.2300816514937964,3.208108501749398,3.208108501749398,23000.0
2011-01-20,3.2117708097924376,3.2117708097924376,3.160499544960645,3.208108501749398,21400.0
2011-01-21,3.2044474602185,3.2483941263335065,3.186136262022983,3.2374075471190187,25800.0
2011-01-24,3.237409872596682,3.248396459702992,3.230085248354271,3.230085248354271,42300.0
2011-01-25,3.248395142088204,3.248395142088204,3.186137258309994,3.2227596661526468,24800.0
2011-01-26,3.2374067397210538,3.2483933161955267,3.219095546092284,3.2410690482982005,14500.0
2011-01-27,3.2587638611505945,3.2808819706445336,3.244018337634298,3.2661364471282366,11700.0
2011-01-28,3.25139092361194,3.2661364471282366,3.225586345348675,3.2661364471282366,15200.0
2011-01-31,3.2624526872077078,3.2808843412501263,3.2624526872077078,3.273511749945412,13400.0
2011-02-01,3.262453508441701,3.262453508441701,3.196098412189855,3.2071574777113776,44000.0
2011-02-02,3.2034690885552384,3.207155558710398,3.1334279134129117,3.18872355949574,66900.0
2011-02-03,3.1997822073472317,3.1997822073472317,3.166604686980377,3.166604686980377,15700.0
2011-02-04,3.196097520925106,3.196097520925106,3.1518609196134912,3.1702929247169784,23800.0
2011-02-07,3.1702927773229272,3.1702927773229272,3.133428768829845,3.155547244237942,35900.0
2011-02-08,3.159233021285341,3.221901617991735,3.151860431322872,3.214529028029266,53200.0
2011-02-09,3.214529285411559,3.232961289135355,3.192410810630757,3.2255883470213447,15700.0
2011-02-10,3.2108414594101164,3.2513915692417257,3.2108414594101164,3.244018981800106,14100.0
2011-02-11,3.258764508244426,3.258764508244426,3.2292734553557865,3.244018981800106,9500.0
2011-02-14,3.232959924857137,3.2624509777457766,3.2071549899087657,3.244018981800106,15800.0
2011-02-15,3.240331181064592,3.24401764905142,3.2255856606782145,3.2292721286650425,22900.0
2011-02-16,3.240330865725158,3.2882538902073914,3.2292718144018435,3.280880954951246,27400.0
2011-02-17,3.28088204005739,3.2919414465993517,3.269822985076446,3.291941446599352,21200.0
2011-02-18,3.280882352820421,3.280882352820421,3.2587642407500392,3.2771962351827257,16900.0
2011-02-22,3.2661385315040965,3.310375130283784,3.2513929985775345,3.310375130283784,48500.0
2011-02-23,3.299312941530705,3.299312941530705,3.2808809549512463,3.280880954951246,45700.0
2011-02-24,3.272719572802464,3.291272476263205,3.254167023208923,3.283851527199229,63300.0
2011-02-25,3.272718755551217,3.313535203745756,3.272718755551217,3.313535203745756,25000.0
2011-02-28,3.302406040967237,3.317248301790132,3.265300565843704,3.317248301790132,33900.0
2011-03-01,3.2838510447534395,3.3209564923563883,3.2838510447534395,3.28756134180673,17600.0
2011-03-02,3.283851527199229,3.3209569802535115,3.283851527199229,3.283851527199229,17300.0
2011-03-03,3.298695741162072,3.317248301790132,3.298695741162072,3.317248301790132,14500.0
2011-03-04,3.313534425488728,3.313534425488728,3.283849935883184,3.302402476486377,20000.0
2011-03-07,3.313535544382658,3.313535544382658,3.2838510447534395,3.28756134180673,11700.0
2011-03-08,3.302405054605962,3.317247310995777,3.269010243129357,3.2764311943906117,21600.0
2011-03-09,3.276431111443001,3.2949840199274028,3.2652995078992797,3.2949840199274028,37500.0
2011-03-10,3.2986932945680487,3.2986932945680487,3.2652981440183915,3.28756134180673,11000.0
2011-03-11,3.2764286365482844,3.3209553709565984,3.265297041412963,3.302402476486377,14700.0
2011-03-14,3.3320894830289087,3.3320894830289087,3.2652995078992797,3.2949840199274028,33600.0
2011-03-15,3.2949823032409173,3.2949823032409173,3.2096391102234114,3.2541662089342656,35600.0
2011-03-16,3.2541664879292345,3.302403533578542,3.2541664879292345,3.2727190344710566,37000.0
2011-03-17,3.291271785975051,3.3098246855446383,3.265297938897905,3.3098246855446383,23200.0
2011-03-18,3.2949824366623943,3.3098246855446383,3.2949824366623943,3.3098246855446383,9900.0
2011-03-21,3.309825577079501,3.320957178272812,3.302404273705813,3.320957178272812,11500.0
2011-03-22,3.3061149253926567,3.3283784816465,3.3061149253926567,3.320957178272812,20800.0
2011-03-23,3.324666583836465,3.3469301317456743,3.3209559335404157,3.339508831153576,18100.0
2011-03-24,3.339508831153576,3.3469301317456743,3.3209559335404157,3.339508831153576,21700.0
2011-03-25,3.3357997678532225,3.3395104199146037,3.32095751347496,3.3246681655363397,12600.0
2011-03-28,3.339509344344316,3.339509344344316,3.320956443880085,3.328377745612635,7500.0
2011-03-29,3.3238967745275745,3.342570423946991,3.3238967745275745,3.331366376763437,750500.0
2011-03-30,3.323897685099081,3.3500409439162246,3.320163239128348,3.3425713396340875,8900.0
2011-03-31,3.3425684957200525,3.36124213436721,3.3425684957200525,3.36124213436721,19300.0
2011-04-01,3.3463048418933368,3.364978489174511,3.342570041203063,3.3463048418933368,240200.0
2011-04-04,3.346303294683491,3.36124213436721,3.3350992539632087,3.36124213436721,23100.0
2011-04-05,3.361245004949163,3.398592314138956,3.361245004949163,3.387387907679816,31400.0
2011-04-06,3.4359391382390863,3.4359391382390863,3.3612448788324305,3.3911225825950924,8700.0
2011-04-07,3.394857384608006,3.4060614344764235,3.3873877805821784,3.3911225825950924,7800.0
2011-04-08,3.3911198137346497,3.3911198137346497,3.36124213436721,3.36124213436721,31100.0
2011-04-11,3.372446175087492,3.379915773014368,3.36124213436721,3.36124213436721,23500.0
2011-04-12,3.3425707442676664,3.39859169789444,3.3425707442676664,3.39859169789444,17000.0
2011-04-13,3.39859218662092,3.39859218662092,3.364979680845344,3.3911225825950924,8700.0
2011-04-14,3.364978771878476,3.3799176197244414,3.361243970874427,3.3799176197244414,1400.0
2011-04-15,3.383653149636328,3.383653149636328,3.364979496763627,3.368714298572228,4600.0
2011-04-18,3.368713824780821,3.3724482698938885,3.3612442222141787,3.3724482698938885,24400.0
2011-04-19,3.3724484437338376,3.417264992933092,3.364979196952431,3.39859169789444,20700.0
2011-04-20,3.39112007923914,3.428467359457525,3.39112007923914,3.417262961689973,19700.0
2011-04-21,3.409796767616907,3.4284704244198574,3.409796767616907,3.413531570211573,12400.0
2011-04-25,3.417262743294385,3.435936382210154,3.4060587024129383,3.4060587024129383,22400.0
2011-04-26,3.4172637038535165,3.4172637038535165,3.379916771694161,3.394855615791931,85800.0
2011-04-27,3.4016196631265285,3.439206404863674,3.375308549607658,3.439206404863674,144800.0
2011-04-28,3.4392101494424674,3.4392101494424674,3.386588582025179,3.420416937340604,13000.0
2011-04-29,3.4316891998991066,3.439206404863674,3.4204132132236778,3.439206404863674,9200.0
2011-05-02,3.4392097170710967,3.4392097170710967,3.3640358027417427,3.3865881562692977,30900.0
2011-05-03,3.401623366781196,3.431692936293231,3.390347367828569,3.420416937340604,42800.0
2011-05-04,3.4053821525845867,3.431692936293231,3.394105795174416,3.420416937340604,11500.0
2011-05-05,3.431693596545983,3.476797959492047,3.427934810019408,3.473039172965472,51000.0
2011-05-06,3.450485493037519,3.495589834053099,3.450485493037519,3.4692786996175986,10900.0
2011-05-09,3.458001231616973,3.473036005553936,3.4354492499401723,3.446725240778573,20000.0
2011-05-10,3.4579994408322494,3.476792988135211,3.446723455833312,3.4617582219842618,13000.0
2011-05-11,3.473035235299481,3.4918287881669463,3.4617592469618854,3.476794017564416,8300.0
2011-05-12,3.488072800858859,3.488072800858859,3.465520806112985,3.4655208061129845,9100.0
2011-05-13,3.491832602347679,3.4955913887183905,3.473039028951714,3.4805566016931384,7200.0
2011-05-16,3.4692784340368297,3.4767960028593263,3.458002439260496,3.4580024392604964,11000.0
2011-05-17,3.4730374843165897,3.4730374843165897,3.458002703978063,3.4692786996175986,6000.0
2011-05-18,3.476794017564416,3.4843115820942847,3.4580004646969504,3.476794017564416,14300.0
2011-05-19,3.4767956792223167,3.5143828029211845,3.4767956792223167,3.5143828029211845,15200.0
2011-05-20,3.514384136144781,3.514384136144781,3.499349352653085,3.499349352653085,6300.0
2011-05-24,3.5294189196364774,3.5294189196364774,3.4955905671657823,3.499349352653085,10000.0
2011-05-25,3.514381123299346,3.567002641179601,3.476794017564416,3.476794017564416,33300.0
2011-05-26,3.476794017564416,3.495587570431881,3.44296569409442,3.476794017564416,18800.0
2011-05-27,3.4873842209073587,3.5176434902702858,3.4873842209073587,3.5176434902702858,13000.0
2011-05-30,3.5176434902702858,3.5327731249517496,3.49873135673872,3.5176434902702858,25000.0
2011-05-31,3.5176448649258893,3.5743809269734497,3.5176448649258893,3.5327745055198445,11300.0
2011-06-01,3.55547059958054,3.55547059958054,3.51764665916244,3.540340951269446,7800.0
2011-06-02,3.544120260783111,3.555467396614473,3.5176434902702858,3.5176434902702858,4000.0
2011-06-03,3.5176460902802016,3.551687883654659,3.498733942770036,3.498733942770036,15000.0
2011-06-06,3.5252111258895,3.5289936279570986,3.4873871873712687,3.5289936279570986,20200.0
2011-06-07,3.5327731249517496,3.5327731249517496,3.49873135673872,3.5176434902702858,13000.0
2011-06-08,3.498733727240457,3.5176458735855944,3.479821580895319,3.479821580895319,19500.0
2011-06-09,3.498734872097633,3.498734872097633,3.426869125333204,3.426869125333204,15200.0
2011-06-10,3.426867972428894,3.4306501130877347,3.373914035294077,3.3852611787089715,26600.0
2011-06-13,3.460909145092301,3.460909145092301,3.3852609267578817,3.404173071521277,16600.0
2011-06-14,3.4306501130877347,3.4306501130877347,3.3852611787089715,3.3852611787089715,34500.0
2011-06-15,3.385260728053255,3.404172871706564,3.385260728053255,3.389043228927745,18000.0
2011-06-16,3.4041747833828007,3.4041747833828007,3.3701329778338778,3.3701329778338778,25100.0
2011-06-17,3.400390570424766,3.407955572617787,3.3852609267578817,3.404173071521277,20500.0
2011-06-20,3.404175008015073,3.415522157040369,3.392827858989778,3.392827858989778,12500.0
2011-06-21,3.396609181999752,3.4155213329584457,3.392827040383434,3.4155213329584457,15500.0
2011-06-22,3.404173071521277,3.4344323588550445,3.3852609267578817,3.404173071521277,25500.0
2011-06-23,3.40417585571363,3.4079583599037586,3.38904619967257,3.396610847333373,14400.0
2011-06-24,3.404173071521277,3.404173071521277,3.3852609267578817,3.404173071521277,24200.0
2011-06-27,3.4041739924847403,3.4041739924847403,3.3890443447246903,3.4003914903649144,12400.0
2011-06-28,3.4186649972541465,3.4224720611946364,3.3425255337523527,3.350139661633333,21800.0
2011-06-29,3.3729798547900294,3.43008469992078,3.3729798547900294,3.4262776376331083,39000.0
2011-06-30,3.422470575345436,3.4376984614346813,3.4110497515438625,3.4262776376331083,13900.0
2011-07-04,3.4262776376331083,3.4262776376331083,3.4262776376331083,3.4262776376331083,1100.0
2011-07-05,3.4110497515438625,3.43008469992078,3.4110497515438625,3.4262776376331083,8800.0
2011-07-06,3.414856813831535,3.4376984614346813,3.4110497515438625,3.4262776376331083,9400.0
2011-07-07,3.4262793773725524,3.4262793773725524,3.4072444193303792,3.414858547771899,2100.0
2011-07-08,3.3920148031669464,3.433891762208452,3.3882077408792752,3.4262776376331083,19700.0
2011-07-11,3.407246030484559,3.418666865485681,3.361562327418273,3.41866686548568,8900.0
2011-07-12,3.3882083676335464,3.407243319531569,3.38440166770315,3.407243319531569,3600.0
2011-07-13,3.407242002263514,3.418662823762338,3.3958211807646883,3.3958211807646883,5600.0
2011-07-14,3.4262776376331083,3.4262776376331083,3.422470575345436,3.4262776376331083,11600.0
2011-07-15,3.426280142917901,3.4338942730606714,3.414859310765453,3.4338942730606714,23600.0
2011-07-18,3.4186635130577643,3.43008469992078,3.4110497515438625,3.4262776376331083,11200.0
2011-07-19,3.4110497515438625,3.4262776376331083,3.407242689256192,3.4262776376331083,5600.0
2011-07-20,3.4262782714295903,3.4300853344214963,3.407243319531569,3.407243319531569,11800.0
2011-07-21,3.418662347257207,3.426276469236053,3.3882065854644585,3.4110485883396797,9300.0
2011-07-22,3.422470575345436,3.4376984614346813,3.414856813831535,3.4262776376331083,12900.0
2011-07-25,3.4415088985497237,3.4415088985497237,3.414860162526506,3.41866686548568,8800.0
2011-07-26,3.3958251954834373,3.418666865485681,3.3882110634414904,3.41866686548568,20600.0
2011-07-27,3.4332256716235108,3.444720744496284,3.37191812907302,3.440888931731433,19200.0
2011-07-28,3.433225121157484,3.4485520043376714,3.410234613676343,3.4485520043376714,14800.0
2011-07-29,3.44855203198474,3.44855203198474,3.4102346410162205,3.4217300775598094,6200.0
2011-08-02,3.429393150166048,3.448551844609329,3.429393150166048,3.429393150166048,3600.0
2011-08-03,3.440890188344283,3.440890188344283,3.3910780658969597,3.3987413288035047,5000.0
2011-08-04,3.3910771229416934,3.3910771229416934,3.18799541377136,3.22631281391492,50900.0
2011-08-05,3.2263123809626992,3.245471078463494,3.0807067915471227,3.2109854960464155,51900.0
2011-08-08,3.168836125084653,3.176499383553113,3.103696783705091,3.1343505484223324,41800.0
2011-08-09,3.1075277890591257,3.253133333505549,3.0807058400948213,3.253133333505549,50600.0
2011-08-10,3.253134665389448,3.3489277971058997,3.2263127054438168,3.283788438304968,22900.0
2011-08-11,3.25696497228343,3.348926248505537,3.25696497228343,3.306777421592479,12200.0
2011-08-12,3.341263904325673,3.341263904325673,3.2569658620486828,3.322105208523394,25400.0
2011-08-15,3.302946220765362,3.37191737338834,3.302946220765362,3.364253749576145,13400.0
2011-08-16,3.383413334845129,3.4102352944090817,3.276125131167525,3.276125131167525,11200.0
2011-08-17,3.3029442823939528,3.3067760920513085,3.2991124727365966,3.2991124727365966,3300.0
2011-08-18,3.2569680194887773,3.291453621692056,3.2224824172854984,3.291453621692056,17200.0
2011-08-19,3.302946775955349,3.333600545513311,3.2952835162767373,3.2952835162767373,9500.0
2011-08-22,3.2837872073640044,3.2837872073640044,3.2378065652267547,3.2646288805397288,4900.0
2011-08-23,3.2761252493598225,3.314442283630429,3.2416396627210133,3.2416396627210133,8900.0
2011-08-24,3.2914505422221274,3.306777421592479,3.2761236628517767,3.306777421592479,5300.0
2011-08-25,3.2952842686976846,3.314442604979566,3.2952842686976846,3.3144426049795666,2700.0
2011-08-26,3.279958222375307,3.3106120068012688,3.2761264079665784,3.3106120068012688,3900.0
2011-08-29,3.3329839867003983,3.3368413273046755,3.298265346022582,3.298265346022582,7500.0
2011-08-30,3.298266651852457,3.3329853062758743,3.298266651852457,3.3175548340756302,4000.0
2011-08-31,3.332985968439908,3.3368433113376987,3.305982360806069,3.305982360806069,8700.0
2011-09-01,3.3329858147369347,3.3329858147369347,3.317555340182708,3.3329858147369347,14200.0
2011-09-02,3.3368429905742,3.367703938139233,3.3136974638461822,3.367703938139233,4000.0
2011-09-06,3.3252683772917138,3.34069884248993,3.294407446895282,3.34069884248993,11300.0
2011-09-07,3.3252698862300134,3.3329853062758743,3.302124361875386,3.3175548340756302,8500.0
2011-09-08,3.332984365900935,3.332984365900935,3.25968936771077,3.2712621266229216,102100.0
2011-09-09,3.278976844736036,3.282834552847283,3.267404088293589,3.267404088293589,7100.0
2011-09-12,3.259689800352344,3.290550740141676,3.2404016210111566,3.2519747493507225,16700.0
2011-09-13,3.240402267340723,3.309839579662373,3.240402267340723,3.263548160745105,6500.0
2011-09-14,3.2789779796935314,3.2789779796935314,3.2519747493507225,3.2519747493507225,1200.0
2011-09-15,3.309840164604197,3.3175555863996875,3.309840164604197,3.309840164604197,1600.0
2011-09-16,3.3136959027074093,3.329126369220369,3.3136959027074093,3.329126369220369,8200.0
2011-09-19,3.3214109115342967,3.3214109115342967,3.2789772211137063,3.286692638221816,6600.0
2011-09-20,3.3021230502610908,3.325268565422242,3.29440763327982,3.325268565422242,8800.0
2011-09-21,3.344559552725717,3.3484172644606502,3.344559552725717,3.3484172644606502,13200.0
2011-09-22,3.290550729159904,3.305981199003072,3.2789779687503824,3.2789779687503824,12600.0
2011-09-23,3.298266148027198,3.3175543273040136,3.2789779687503824,3.2789779687503824,10300.0
2011-09-26,3.2789775519298443,3.2789775519298443,3.2442589072232613,3.2442589072232617,7000.0
2011-09-27,3.244259085233373,3.30212361888312,3.244259085233373,3.30212361888312,6800.0
2011-09-28,3.3207668339906498,3.3207668339906498,3.262507545786609,3.262507545786609,13200.0
2011-09-29,3.3013485256663264,3.3013485256663264,3.138223039471884,3.1692945253754603,35200.0
2011-09-30,3.169293664628327,3.1848294033607707,3.1343381598800217,3.1848294033607707,22000.0
2011-10-03,3.138221796406117,3.165409243202327,3.1071503228101105,3.1071503228101105,61000.0
2011-10-04,3.029470453273988,3.029470453273988,2.823621743455926,3.013934722555702,78000.0
2011-10-05,3.029470053674894,3.079961079249097,3.013934325005833,3.068309375347548,19000.0
2011-10-06,3.099381639606696,3.1654084110399667,3.0954976138279813,3.134336945612417,17000.0
2011-10-07,3.14598985000571,3.208132797197723,3.1071503228101105,3.1071503228101105,12000.0
2011-10-11,3.122686066253176,3.2081328040246158,3.0139359084357333,3.200364750408492,21000.0
2011-10-12,3.200362974147587,3.200362974147587,3.149871764869895,3.1809432212867863,25000.0
2011-10-13,3.149873832122485,3.165409570526988,3.1459901753222748,3.1615259137267784,5700.0
2011-10-14,3.1887131189943285,3.2159005665186244,3.1615256714700326,3.2159005665186244,11000.0
2011-10-17,3.2120146822705573,3.2120146822705573,3.145987752304592,3.145987752304592,5400.0
2011-10-18,3.165407041880217,3.165407041880217,3.122683887997008,3.13045193619446,5300.0
2011-10-19,3.145990241730276,3.1848294033607707,3.1343381598800217,3.1848294033607707,7600.0
2011-10-20,3.1615247788671668,3.173176485887747,3.1615247788671668,3.173176485887747,1300.0
2011-10-21,3.17706164804806,3.3013475551243503,3.161525909663523,3.3013475551243503,8300.0
2011-10-24,3.305231359261991,3.359606254737682,3.305231359261991,3.340186860868475,7800.0
2011-10-25,3.3401847556325337,3.3401847556325337,3.312996954629293,3.312996954629293,6600.0
2011-10-26,3.336300584840198,3.336300584840198,3.305229131114173,3.3285325362082188,3200.0
2011-10-27,3.3277499128867625,3.3433914952594783,3.288645770492603,3.3433914952594783,5400.0
2011-10-28,3.362947050927362,3.362947050927362,3.2847386851045326,3.292559670856867,11500.0
2011-10-31,3.3121097223410496,3.3199303303514425,3.2847366619924334,3.296468133395367,27900.0
2011-11-01,3.284737051746618,3.284737051746618,3.226081179471655,3.229991670403304,13100.0
2011-11-02,3.2339033286386702,3.2456344327431124,3.2104407475047108,3.2456344327431124,9600.0
2011-11-03,3.233904162180603,3.308201671225757,3.233904162180603,3.273007976916147,4300.0
2011-11-04,3.2417243999269325,3.2612764914893044,3.226082801262061,3.2612764914893044,1000.0
2011-11-07,3.265184872213444,3.2769159703922366,3.2339016951200725,3.2769159703922366,3100.0
2011-11-08,3.245632943199713,3.257364041920312,3.222170372833613,3.257364041920312,9800.0
2011-11-09,3.245632943199713,3.265185023017313,3.245632943199713,3.257364041920312,4100.0
2011-11-10,3.249544925086285,3.269096640951996,3.226082343952326,3.2456344327431124,48100.0
2011-11-11,3.229993294159561,3.2612764914893044,3.229993294159561,3.2612764914893044,19400.0
2011-11-14,3.284736578203136,3.284736578203136,3.2612743818455505,3.2769159703922366,11000.0
2011-11-15,3.284738777420087,3.284738777420087,3.2534555793818107,3.2534555793818107,5800.0
2011-11-16,3.257364441034934,3.2847371323785204,3.257364441034934,3.2651854230902155,6200.0
2011-11-17,3.2925576429277226,3.339482409764769,3.2690950730467514,3.296468133395367,14200.0
2011-11-18,3.3003768640409548,3.3433914952594783,3.3003768640409548,3.3433914952594783,5500.0
2011-11-21,3.2925581144338025,3.2925581144338025,3.2495438319046017,3.2651854230902155,17400.0
2011-11-22,3.2651863287635754,3.3160212345233195,3.2495447332394103,3.3160212345233195,7600.0
2011-11-23,3.3042890455028604,3.3042890455028604,3.2847369642901354,3.3042890455028604,6200.0
2011-11-24,3.3121095600019093,3.339482246083989,3.304288579449956,3.335571755808012,3700.0
2011-11-25,3.339482729372354,3.339482729372354,3.3081995484870106,3.3316621206134847,4500.0
2011-11-28,3.358435045975681,3.38599573044438,3.3426862443425884,3.38599573044438,10600.0
2011-11-29,3.3859952163885083,3.4056809338304364,3.3859952163885083,3.397806721949864,4900.0
2011-11-30,3.405680203128868,3.4135547888009103,3.393868700101716,3.4135547888009103,8600.0
2011-12-01,3.4056834921990493,3.4214323032717826,3.3899346811263165,3.417495382114555,4400.0
2011-12-02,3.393869395839487,3.4135554885743,3.3466229985645297,3.389932102196327,13500.0
2011-12-05,3.3859944899105843,3.4135547888009103,3.346622312512193,3.4135547888009103,19300.0
2011-12-06,3.346622664928955,3.3859948464734404,3.3229992809060733,3.3544972514302325,10800.0
2011-12-07,3.3505602922076902,3.405680901287979,3.3505602922076902,3.389932102196327,5500.0
2011-12-08,3.4056805617647328,3.4056805617647328,3.3544972514302325,3.3544972514302325,3200.0
2011-12-09,3.366309634532752,3.4056814508749595,3.366309634532752,3.38599573044438,32800.0
2011-12-12,3.3820572906978126,3.441115182949348,3.37024578734369,3.37024578734369,8000.0
2011-12-13,3.4017432857737577,3.425366291828063,3.3859944899105843,3.4135547888009103,11000.0
2011-12-14,3.3978070168093595,3.413555817418168,3.366309415591743,3.366309415591743,6400.0
2011-12-15,3.366308088348236,3.4371774754054947,3.366308088348236,3.4371774754054947,85000.0
2011-12-16,3.41355603943203,3.41355603943203,3.3505608328996592,3.38599573044438,27400.0
2011-12-19,3.3544981271781946,3.3899326492418664,3.3544981271781946,3.38599573044438,14500.0
2011-12-20,3.3741838476087738,3.401744532077473,3.366309634532752,3.38599573044438,21500.0
2011-12-21,3.38599551022301,3.38599551022301,3.366309415591743,3.366309415591743,9500.0
2011-12-22,3.3859972060732204,3.445055144064701,3.3623738055879,3.445055144064701,16600.0
2011-12-23,3.417495382114555,3.417495382114555,3.362374355619352,3.417495382114555,17900.0
2011-12-28,3.396881261813235,3.396881261813235,3.396881261813235,3.3968812618132347,200.0
2011-12-29,3.396881261813235,3.396881261813235,3.396881261813235,3.3968812618132347,600.0
2011-12-30,3.3968824637565302,3.4087738068132083,3.3889552797257085,3.3889552797257085,5300.0
2012-01-03,3.392919822003697,3.4840845378507974,3.392919822003697,3.432556507064896,26700.0
2012-01-04,3.448408184134625,3.4840814335095183,3.408771534389962,3.4206624915126893,18300.0
2012-01-05,3.4285926960081428,3.519757789087242,3.4285926960081428,3.519757789087242,12500.0
2012-01-06,3.495974681406015,3.50786602432738,3.4801199355178207,3.4840837164916088,8100.0
2012-01-09,3.511830051269107,3.54750333035764,3.4840843355367035,3.539576145008537,6800.0
2012-01-10,3.56335643658317,3.571283996285201,3.5276831739377315,3.56335643658317,17900.0
2012-01-11,3.5712859067071947,3.5712859067071947,3.543539810914453,3.567322124735796,29000.0
2012-01-12,3.5673202164341853,3.5871387376824124,3.547501695185958,3.56335643658317,6100.0
2012-01-13,3.5633561311489403,3.5633561311489403,3.527682871561248,3.543537611599465,9500.0
2012-01-16,3.547503592885852,3.567322124735796,3.5276850610359096,3.567322124735796,12000.0
2012-01-17,3.57128648717646,3.606959774703206,3.555431734720918,3.606959774703206,12900.0
2012-01-18,3.595068165943386,3.6069595129273617,3.5276853783958773,3.5911047616224825,30900.0
2012-01-19,3.5990293689385062,3.6267750693356353,3.5712836685413785,3.6029931484257594,23800.0
2012-01-20,3.60299573059937,3.60299573059937,3.571286227989611,3.5911047616224825,4500.0
2012-01-23,3.606958572975974,3.626776723437268,3.595067229090811,3.626776723437268,24100.0
2012-01-24,3.614886021441185,3.64263173651799,3.5911040879487857,3.6426317365179903,11000.0
2012-01-25,3.642630356746305,3.642630356746305,3.622812212345116,3.6347031745872047,12200.0
2012-01-26,3.6228124424718735,3.66244911179891,3.5990301384701344,3.6228124424718735,20800.0
2012-01-27,3.629993276816796,3.6339819911305056,3.606059088829472,3.6339819911305056,8800.0
2012-01-30,3.633980479794952,3.637969572870651,3.610046682182465,3.618024487913009,7700.0
2012-01-31,3.618027111092296,3.62201620706021,3.614038395545511,3.614038395545511,3000.0
2012-02-01,3.598079783376221,3.618024487913009,3.56616741919148,3.618024487913009,16500.0
2012-02-02,3.6299925680087575,3.6299925680087575,3.5940914832484805,3.626003474052963,67400.0
2012-02-03,3.6299929020667063,3.669882704032785,3.590102719679654,3.641959804614432,12300.0
2012-02-06,3.649937989648384,3.6619052738525504,3.6339819911305056,3.6339819911305056,5200.0
2012-02-07,3.645952164529709,3.6898311001200033,3.645952164529709,3.677864186853798,17800.0
2012-02-08,3.685839559583259,3.689828654835486,3.661905748912012,3.6698835589954073,77200.0
2012-02-09,3.677862636728628,3.709774645602621,3.669884444299553,3.693818641165624,8600.0
2012-02-10,3.7017974367730657,3.745676745949782,3.653929410743129,3.7057865340475407,19600.0
2012-02-13,3.729719366755599,3.729719366755599,3.6898291695113543,3.7097742681334767,10300.0
2012-02-14,3.7097742681334767,3.7097742681334767,3.7097742681334767,3.7097742681334767,1000.0
2012-02-15,3.7456726338441166,3.7456726338441166,3.725727549789276,3.725727549789276,15200.0
2012-02-16,3.709773100276653,3.717750908961376,3.685838913380497,3.717750908961376,17800.0
2012-02-17,3.725727549789276,3.725727549789276,3.7097715586295696,3.725727549789276,10100.0
2012-02-21,3.7257278877436977,3.745672973607724,3.701793708622692,3.741683880350744,12600.0
2012-02-22,3.745674237431156,3.745674237431156,3.701794957640869,3.721740050234545,13300.0
2012-02-23,3.745671575300366,3.761627561950839,3.713759601999423,3.749660286647439,15900.0
2012-02-24,3.749660286647439,3.749660286647439,3.705781418463823,3.749660286647439,10800.0
2012-02-27,3.768929599083896,3.768929599083896,3.740832953031182,3.752874536817864,8200.0
2012-02-28,3.732804642299972,3.7609008982613146,3.732804642299972,3.7609008982613146,9000.0
2012-02-29,3.752872739235007,3.752872739235007,3.7247761066402574,3.732803825319527,14500.0
2012-03-01,3.740831949396286,3.740831949396286,3.712735693664448,3.712735693664448,38700.0
2012-03-02,3.7167506333702143,3.732805695991955,3.712736772019058,3.7167506333702143,8200.0
2012-03-05,3.7167487707436817,3.752872739235007,3.7167487707436817,3.732803825319527,14400.0
2012-03-06,3.760900075131581,3.760900075131581,3.7167487707436817,3.732803825319527,3700.0
2012-03-07,3.7247779732896418,3.740833035911381,3.7167506333702143,3.7167506333702143,6300.0
2012-03-08,3.7207644947213714,3.7247779732896418,3.696681709397319,3.7167506333702143,19800.0
2012-03-09,3.724776891437697,3.724776891437697,3.712735693664448,3.712735693664448,10500.0
2012-03-12,3.7247756034186,3.748858373420103,3.7247756034186,3.740830655825388,7800.0
2012-03-13,3.7328056132896057,3.760901876559441,3.7328056132896057,3.752874536817864,17700.0
2012-03-14,3.75688521919782,3.75688521919782,3.720761643071741,3.724775118564022,4800.0
2012-03-15,3.752872739235007,3.752872739235007,3.732803825319527,3.732803825319527,16600.0
2012-03-16,3.73280580110872,3.7488608641825754,3.73280580110872,3.7448470027183856,57600.0
2012-03-19,3.7488588935184817,3.756886229444228,3.732803838884294,3.7488588935184817,38300.0
2012-03-20,3.7488606755556377,3.772943077563244,3.7488606755556377,3.752874536817864,34700.0
2012-03-21,3.740833141254199,3.764915927256429,3.740833141254199,3.7448470027183856,16900.0
2012-03-22,3.7448468142934095,3.760901876559441,3.7328056132896057,3.752874536817864,17800.0
2012-03-23,3.76491626573061,3.772943606597764,3.76491626573061,3.772943606597764,3500.0
2012-03-26,3.768930127555653,3.772943606597764,3.768930127555653,3.772943606597764,18400.0
2012-03-27,3.772940735692943,3.772940735692943,3.768927259704765,3.768927259704765,6500.0
2012-03-28,3.776199677708631,3.784276909560541,3.7640832521878016,3.7640832521878016,10800.0
2012-03-29,3.784274428537392,3.784274428537392,3.772158396121982,3.772158396121982,19700.0
2012-03-30,3.7761968179284375,3.788312849111605,3.7721580124801526,3.78427404366332,20400.0
2012-04-02,3.816584105086306,3.816584105086306,3.772158396121982,3.772158396121982,86500.0
2012-04-03,3.768122295824893,3.8125480366874895,3.768122295824893,3.7883159544577114,30600.0
2012-04-04,3.800431078832641,3.8125471170249,3.788315040640381,3.7963922710479183,13500.0
2012-04-05,3.804469886617364,3.8085086944020863,3.76004415647114,3.7963922710479183,47000.0
2012-04-09,3.792352826448835,3.873127034566433,3.792352826448835,3.8367785446230624,19000.0
2012-04-10,3.8488962284103176,3.953902936528779,3.8488962284103176,3.945825704837651,34100.0
2012-04-11,3.937747981060211,3.9862125253769016,3.8973606682153226,3.937747981060211,12500.0
2012-04-12,3.953903534318179,3.9781360033792046,3.925632641382008,3.961981152392531,11700.0
2012-04-13,3.9740956926562414,4.038715072185306,3.9579408477739766,4.038715072185306,23500.0
2012-04-16,4.034673916478088,4.066983587438264,3.998325440357476,4.066983587438264,9200.0
2012-04-17,4.046793678802901,4.087180608323729,4.018522404460144,4.018522404460144,14200.0
2012-04-18,3.998329086186909,4.058910063348535,3.966019385765513,4.002367895030086,36000.0
2012-04-19,3.986213044819389,4.058910063348535,3.986213044819389,4.002367895030086,11900.0
2012-04-20,4.026599034814077,4.038715072185306,4.018521419792002,4.038715072185306,9200.0
2012-04-23,4.010445618807526,4.038716511133615,4.010445618807526,4.010445618807526,12000.0
2012-04-24,4.034676264674268,4.038715072185306,4.018521419792002,4.038715072185306,8500.0
2012-04-25,4.010444762559599,4.054870496038648,4.010444762559599,4.046793265025157,8500.0
2012-04-26,4.086602605892642,4.086602605892642,4.045980160320217,4.078477961816416,12400.0
2012-04-27,4.078476659212992,4.078476659212992,4.050041188836763,4.062227763654542,28300.0
2012-04-30,4.086601907244384,4.086601907244384,4.033792891990239,4.074414943213537,18000.0
2012-05-01,4.074414338472322,4.074414338472322,4.037854226614755,4.062227763654542,9800.0
2012-05-02,4.050041399058655,4.07441454995933,4.02973018170526,4.02973018170526,11000.0
2012-05-03,4.070352270493211,4.3668947014766735,4.070352270493211,4.196281110054549,34000.0
2012-05-04,4.131285736439224,4.175970103128975,4.123161094820596,4.163783528105268,11700.0
2012-05-07,4.2003458919208985,4.2003458919208985,4.131287950765183,4.180034664391963,13000.0
2012-05-08,4.180035468306757,4.220657931177241,4.180035468306757,4.204409023509951,15100.0
2012-05-09,4.212531284819356,4.23284250661704,4.184095806745199,4.184095806745199,14000.0
2012-05-10,4.184097216516052,4.196283798739021,4.147537082442681,4.147537082442681,15000.0
2012-05-11,4.1434745329022125,4.155661114459507,4.110976723813132,4.1434745329022125,5800.0
2012-05-14,4.151598821284814,4.151598821284814,4.102852111849918,4.127225272865161,4100.0
2012-05-15,4.127225628357673,4.163785760433998,4.123163305370427,4.1434745329022125,5000.0
2012-05-16,4.135349918139847,4.147536498647469,4.123162950227817,4.127225272865161,13000.0
2012-05-17,4.139414430531068,4.139414430531068,4.062232189390691,4.102854666246459,20200.0
2012-05-18,4.094728385969296,4.10285303306822,4.062230572382595,4.098790709518758,22000.0
2012-05-22,4.070352405135882,4.098787875512111,4.062227763654542,4.062227763654542,14000.0
2012-05-23,4.062230560971433,4.098790698004896,4.062230560971433,4.070355208047534,32400.0
2012-05-24,4.082541918544117,4.082541918544117,4.070355334954505,4.082541918544117,4600.0
2012-05-25,4.102853149463145,4.106915085723343,4.074417271214704,4.082541918544117,12200.0
2012-05-28,4.098787875512111,4.098787875512111,4.058165442913873,4.062227763654542,12600.0
2012-05-29,4.099007715793544,4.099007715793544,4.025446524339377,4.066313766315554,26500.0
2012-05-30,4.033620693362414,4.127616110844249,4.025447399088131,4.08674847024472,26300.0
2012-05-31,4.086749658965269,4.123530468254808,4.0499688496757305,4.123530468254808,11700.0
2012-06-01,4.08674847024472,4.115355584818767,4.04588082964519,4.08674847024472,6300.0
2012-06-04,4.0867534709333215,4.143968159833933,4.041799323060601,4.1276211615399285,20400.0
2012-06-05,4.127619603248703,4.148053051094628,4.127619603248703,4.148053051094628,8600.0
2012-06-06,4.135792904438466,4.148053051094628,4.127619603248703,4.148053051094628,6100.0
2012-06-07,4.127614915191082,4.143961888747097,4.115354392717126,4.143961888747097,4300.0
2012-06-08,4.127619050188272,4.127619050188272,4.086751380486216,4.090838225405018,10500.0
2012-06-11,4.099008354477398,4.099008354477398,4.086748218948503,4.099008354477398,6100.0
2012-06-12,4.086749664000877,4.115356786931181,4.074489524136864,4.074489524136864,10200.0
2012-06-13,4.086751165438934,4.131705287951296,4.078577476031434,4.131705287951296,7100.0
2012-06-14,4.123529580634576,4.123529580634576,4.054054820207698,4.054054820207698,9700.0
2012-06-15,4.066319223405969,4.082666220082995,4.0458853801239,4.082666220082995,8300.0
2012-06-18,4.086751046511393,4.086751046511393,4.0336232361375925,4.049970224733919,11200.0
2012-06-19,4.070406070011011,4.09083991329308,4.049972226728943,4.082666220082995,17600.0
2012-06-20,4.0826628207986,4.086749664000877,4.074489524136864,4.074489524136864,1300.0
2012-06-21,4.078579373477953,4.086753066688038,4.049972226728943,4.082666220082995,13500.0
2012-06-22,4.082664535567414,4.090838225405018,4.07040439055399,4.090838225405018,7800.0
2012-06-25,4.090836193682869,4.090836193682869,4.0581422300559415,4.0581422300559415,5400.0
2012-06-26,4.082664535567414,4.090838225405018,4.082664535567414,4.090838225405018,3500.0
2012-06-27,4.115505596166487,4.152508205872987,4.111394107956187,4.152508205872987,16100.0
2012-06-28,4.156618433773101,4.156618433773101,4.107281761834037,4.127838806498567,10900.0
2012-06-29,4.115504427440377,4.173063677666434,4.1072814533549495,4.136061470560963,18000.0
2012-07-03,4.164842039084017,4.164842039084017,4.111393871700738,4.12372794352978,15800.0
2012-07-04,4.119616847648815,4.168953527058055,4.115505359674777,4.12372794352978,28000.0
2012-07-05,4.1237270094328204,4.156618121588563,4.1237270094328204,4.136061470560963,17200.0
2012-07-06,4.123726923162986,4.136061384033089,4.115504341342563,4.115504341342563,29000.0
2012-07-09,4.119617084376785,4.152508205872987,4.115505596166487,4.152508205872987,6400.0
2012-07-10,4.156620164976547,4.173065729139032,4.123729036651577,4.131952014779409,23900.0
2012-07-11,4.140172813776098,4.173063927904155,4.131950231290587,4.173063927904155,22300.0
2012-07-12,4.173066584403259,4.185401054122938,4.168955486589957,4.177178074309818,7000.0
2012-07-13,4.189507987386193,4.189507987386193,4.164839856654527,4.164839856654527,4300.0
2012-07-16,4.181289564216379,4.193623641842799,4.173066584403259,4.177178074309818,4000.0
2012-07-17,4.17717713857095,4.279962010650325,4.144286010873002,4.144286010873002,18900.0
2012-07-18,4.152505791288694,4.181285407839928,4.148394305469127,4.164839856654527,11000.0
2012-07-19,4.173063102133746,4.238845709465734,4.173063102133746,4.238845709465734,8400.0
2012-07-20,4.23062530966054,4.279962001097339,4.23062530966054,4.27585051212098,9200.0
2012-07-23,4.226514213092824,4.275850909110265,4.177177517075384,4.234737191809001,21400.0
2012-07-24,4.255292908867239,4.255292908867239,4.21829030046252,4.222401788528175,13200.0
2012-07-25,4.234735860632053,4.2511814208015855,4.210067324331213,4.222401788528175,22900.0
2012-07-26,4.242957739872312,4.242957739872312,4.19362106755903,4.226512182434551,33100.0
2012-07-27,4.280275040232016,4.284410271779232,4.2471908214843,4.251326053031516,6300.0
2012-07-30,4.272005798316243,4.280277054092277,4.259599309047374,4.280277054092277,5900.0
2012-07-31,4.2554626799935225,4.259598306908568,4.218242826548303,4.230649312898346,11100.0
2012-08-01,4.255463681159358,4.284412287585111,4.255463681159358,4.280277054092277,4000.0
2012-08-02,4.238921564002473,4.280277054092277,4.238921564002473,4.280277054092277,1100.0
2012-08-03,4.280275040232016,4.280275040232016,4.243055195542087,4.251326053031516,24500.0
2012-08-07,4.226514740226923,4.259598971922249,4.218243485105516,4.238921228513882,40800.0
2012-08-08,4.243057230150347,4.247192858075655,4.230650346374422,4.23478597429973,2400.0
2012-08-09,4.234783684781709,4.234783684781709,4.205835093745859,4.214105950729684,8900.0
2012-08-10,4.234783684781709,4.234783684781709,4.201699468056459,4.214105950729684,17500.0
2012-08-13,4.251328091605776,4.251328091605776,4.222379484918993,4.23478597429973,5700.0
2012-08-14,4.2389211452786455,4.251327633321991,4.185159171230621,4.185159171230621,17200.0
2012-08-15,4.193426048802196,4.284407392007655,4.193426048802196,4.272000916915043,41700.0
2012-08-16,4.300950486299794,4.321628212505959,4.272001906248056,4.296815256574419,7500.0
2012-08-17,4.309223179220973,4.482915506551951,4.309223179220973,4.445695665781748,25700.0
2012-08-20,4.416746512359242,4.441559473442774,4.412610887380351,4.441559473442774,16200.0
2012-08-21,4.425017298039903,4.445695028212897,4.412610817694067,4.412610817694067,18400.0
2012-08-22,4.437422588292597,4.437422588292597,4.383661056414231,4.425016111274112,12600.0
2012-08-23,4.400205420759766,4.420882761629001,4.346443466830761,4.346443466830761,8400.0
2012-08-24,4.342305607159555,4.425016111274112,4.305085781709306,4.425016111274112,10000.0
2012-08-27,4.412610647914681,4.412610647914681,4.342306604668458,4.3795264386687975,26000.0
2012-08-28,4.362984334045857,4.3795264386687975,4.362984334045857,4.3795264386687975,8200.0
2012-08-29,4.400321028574024,4.446070915710437,4.375366688914917,4.446070915710437,7800.0
2012-08-30,4.441913686200993,4.441913686200993,4.367049847602302,4.367049847602302,3600.0
2012-08-31,4.375367262271692,4.392003623105184,4.367048883533881,4.375367262271692,8400.0
2012-09-04,4.342095285046884,4.408641142510949,4.342095285046884,4.408641142510949,4000.0
2012-09-05,4.425277321694864,4.429436115339733,4.367049847602302,4.367049847602302,12300.0
2012-09-06,4.367048772725862,4.39200351166397,4.367048772725862,4.387844322400599,18100.0
2012-09-07,4.39200351166397,4.429435025107955,4.371207961989232,4.387844322400599,9300.0
2012-09-10,4.425277507716407,4.4294363015360965,4.367050031176187,4.408641142510949,13400.0
2012-09-11,4.425277507716407,4.425277507716407,4.392004777305491,4.408641142510949,5500.0
2012-09-12,4.408641771945302,4.408641771945302,4.383687022253136,4.383687022253136,6100.0
2012-09-13,4.383686212108432,4.4003225766145615,4.362890657315215,4.367049847602302,20600.0
2012-09-14,4.396162304285221,4.404480682811966,4.387844322400599,4.387844322400599,8000.0
2012-09-17,4.383687022253136,4.383687022253136,4.371209845728199,4.383687022253136,13800.0
2012-09-18,4.383686619399287,4.446072892933064,4.383686619399287,4.437754908228279,33700.0
2012-09-19,4.4211153769666645,4.425274564662496,4.40863821052114,4.425274564662496,4900.0
2012-09-20,4.429436086371656,4.429436086371656,4.396163357576998,4.429436086371656,20700.0
2012-09-21,4.42527872230436,4.495983392994133,4.421119530700881,4.491824201390655,46100.0
2012-09-24,4.516778557726843,4.520937749330322,4.471028640015601,4.491824201390655,11900.0
2012-09-25,4.5250969409338015,4.541733310705375,4.483505818183696,4.491824201390655,13000.0
2012-09-26,4.525280546907736,4.537827823016786,4.504369217775394,4.525280546907736,11900.0
2012-09-27,4.504368396685988,4.542009021577616,4.491821122864147,4.496003547471427,27700.0
2012-09-28,4.500189460438614,4.521101200826964,4.496007032589291,4.521101200826964,12100.0
2012-10-01,4.550371343724222,4.550371343724222,4.508547918594164,4.533642053443748,8600.0
2012-10-02,4.504371687179799,4.5378303107640106,4.504371687179799,4.516918571309315,7900.0
2012-10-03,4.521095185447828,4.575465079716063,4.521095185447828,4.533642053443748,16200.0
2012-10-04,4.533646478156608,4.546193358397934,4.4541819726259,4.537828904523094,21700.0
2012-10-05,4.525280473527169,4.533645324130893,4.496004294130192,4.512733596479611,7900.0
2012-10-09,4.516917622506618,4.516917622506618,4.47509415238247,4.47509415238247,5100.0
2012-10-10,4.496001482945395,4.496001482945395,4.449996029964522,4.449996029964522,4200.0
2012-10-11,4.458364844104445,4.47509415238247,4.458364844104445,4.47509415238247,3500.0
2012-10-12,4.4918226518164825,4.4918226518164825,4.458364041285336,4.466728893347172,6100.0
2012-10-15,4.466728316047953,4.500186922254765,4.391446252653601,4.391446252653601,14300.0
2012-10-16,4.433266738075316,4.4750897683694415,4.399808154296903,4.449996029964522,8200.0
2012-10-17,4.437453103723485,4.454182411981458,4.399812459286674,4.454182411981458,25800.0
2012-10-18,4.462547468468333,4.470911923548598,4.4500005864188426,4.458365041499107,13100.0
2012-10-19,4.4750897683694415,4.4750897683694415,4.395625731610156,4.449996029964522,15500.0
2012-10-22,4.458366116439326,4.458366116439326,4.403995749304909,4.429089918312441,4200.0
2012-10-23,4.429085579391536,4.429085579391536,4.265974637778713,4.374715265520595,20000.0
2012-10-24,4.408174065859783,4.412356489936549,4.378897895038244,4.378897895038244,16000.0
2012-10-25,4.395628460862258,4.395628460862258,4.337075703465652,4.366351882734941,8600.0
2012-10-26,4.3789007730911935,4.391447654710077,4.349624184169567,4.370535919439822,17600.0
2012-10-29,4.395773177118124,4.395773177118124,4.37053451225259,4.37053451225259,18800.0
2012-10-30,4.421012516423995,4.458870917223808,4.404186605086453,4.43363184963681,3400.0
2012-10-31,4.399983721755033,4.433635572688549,4.353712527011877,4.353712527011877,23700.0
2012-11-01,4.37053753991878,4.408395563443021,4.341091875628872,4.349505037186452,8000.0
2012-11-02,4.357914778658478,4.387360422550061,4.349502024090414,4.37053451225259,3900.0
2012-11-05,4.383154167354398,4.383154167354398,4.374741011005649,4.383154167354398,4100.0
2012-11-06,4.387360029340942,4.387360029340942,4.35791438808837,4.35791438808837,30900.0
2012-11-07,4.374742264842447,4.395774760581028,4.374742264842447,4.395774760581028,4500.0
2012-11-08,4.399978835993515,4.399978835993515,4.341087961671772,4.366327022427165,8100.0
2012-11-09,4.387360771681856,4.387360771681856,4.33688303677259,4.33688303677259,4700.0
2012-11-12,4.366328281845984,4.366328281845984,4.3326764585731405,4.33688303677259,9400.0
2012-11-13,4.341089859899723,4.353709596376281,4.320057768095,4.320057768095,6800.0
2012-11-14,4.362122352865884,4.362122352865884,4.320057768095,4.320057768095,6200.0
2012-11-15,4.336884416911933,4.353710333902916,4.290612844315603,4.290612844315603,15200.0
2012-11-16,4.290610841799519,4.290610841799519,4.193861964546431,4.256959023523548,43200.0
2012-11-19,4.28640768457481,4.374743878327657,4.28640768457481,4.374743878327657,6900.0
2012-11-20,4.336884253906787,4.412600676939595,4.336884253906787,4.395774760581028,16000.0
2012-11-21,4.404187214510644,4.404187214510644,4.299025153808986,4.328470402433795,5600.0
2012-11-22,4.328473438230887,4.383157796288276,4.328473438230887,4.353712527011877,3400.0
2012-11-23,4.391568751288855,4.391568751288855,4.341090995660425,4.341090995660425,1600.0
2012-11-26,4.345297229871939,4.353710389054759,4.29902605785096,4.332677892259219,4200.0
2012-11-27,4.328471702517776,4.328471702517776,4.290613285108335,4.294819865078616,16000.0
2012-11-28,4.315976528144575,4.3329019104693405,4.273663274099135,4.273663274099135,14100.0
2012-11-29,4.299048964083562,4.311742893501823,4.2948175197665615,4.2948175197665615,7800.0
2012-11-30,4.320208009474836,4.320208009474836,4.23134965066946,4.269431862090756,18600.0
2012-12-03,4.227114365750125,4.269427985247221,4.163644340037062,4.19326363156548,41300.0
2012-12-04,4.193267473156682,4.282125832680603,4.167879601025819,4.265200450082378,22700.0
2012-12-05,4.273659612954074,4.307510348604464,4.256734245128879,4.307510348604464,12600.0
2012-12-06,4.269428769885655,4.269428769885655,4.2525033996827775,4.2525033996827775,5800.0
2012-12-07,4.222887198260056,4.273663754474771,4.222887198260056,4.231350092140173,17800.0
2012-12-10,4.256737258482771,4.273662638289481,4.231348987006264,4.244042920978076,8400.0
2012-12-11,4.239811777599997,4.260968199204357,4.210192060994719,4.256737157003212,26500.0
2012-12-12,4.256734843116661,4.256734843116661,4.222883699178249,4.2525033996827775,17400.0
2012-12-13,4.235581539080231,4.252506923307472,4.222887198260056,4.231350092140173,24400.0
2012-12-14,4.252506923307472,4.252506923307472,4.231350092140173,4.231350092140173,6000.0
2012-12-17,4.239809889296164,4.239809889296164,4.197496257867113,4.214421629732194,7400.0
2012-12-18,4.2355780294799,4.2525033996827775,4.231346586046016,4.2525033996827775,13300.0
2012-12-19,4.252503817311801,4.252503817311801,4.214421629732194,4.214421629732194,8800.0
2012-12-20,4.23134630849294,4.25250312074193,4.218652382556598,4.235577751649264,47100.0
2012-12-21,4.22711648839081,4.252504753544267,4.172108916835643,4.172108916835643,56400.0
2012-12-24,4.167880002171267,4.231350092140173,4.167880002171267,4.231350092140173,80100.0
2012-12-27,4.227089784123295,4.269658419235203,4.227089784123295,4.269658419235203,4600.0
2012-12-28,4.269659911275383,4.269659911275383,4.248375383297282,4.261146343665305,1700.0
2012-12-31,4.252632125410627,4.278173638708532,4.244118558290378,4.26540308504387,13600.0
2013-01-02,4.265404783167623,4.418652706059689,4.239863259701242,4.32074400640209,3200.0
2013-01-03,4.299459877143638,4.32074400640209,4.248376830210875,4.32074400640209,8200.0
2013-01-04,4.363312358312561,4.363312358312561,4.320743294868382,4.363312358312561,8300.0
2013-01-07,4.320742332642586,4.333513292412963,4.312228765430921,4.333513292412963,12800.0
2013-01-08,4.359056088617292,4.363313076856479,4.32074400640209,4.32074400640209,11100.0
2013-01-09,4.320743154350894,4.359055229010949,4.3122295855201385,4.3122295855201385,11400.0
2013-01-10,4.307971778840795,4.354797413426419,4.307971778840795,4.333513292412963,14600.0
2013-01-11,4.337772352875555,4.354799903001873,4.337772352875555,4.346286330923123,8000.0
2013-01-14,4.342027490062154,4.346284477270371,4.329256934406152,4.337770502853939,36200.0
2013-01-15,4.303715417125502,4.337770502853939,4.303715417125502,4.337770502853939,16500.0
2013-01-16,4.33776941975114,4.405879980170053,4.32074188113855,4.371824902944868,68200.0
2013-01-17,4.37182516191812,4.503788492490669,4.363311189123212,4.405880241160621,42500.0
2013-01-18,4.414394889610105,4.465477520990216,4.388853776904384,4.4569639520778646,9200.0
2013-01-21,4.427165445962967,4.469734508430726,4.414394889610105,4.4569639520778646,16700.0
2013-01-22,4.4612198722703456,4.508045915237666,4.393109707192722,4.482504400349254,79300.0
2013-01-23,4.503790569161119,4.665552473134711,4.431423390910597,4.448450938383146,35400.0
2013-01-24,4.469735603727391,4.512304676626586,4.469735603727391,4.499533711175568,14000.0
2013-01-25,4.576159982401423,4.593187538190205,4.461223676350429,4.512306749685728,27300.0
2013-01-28,4.554875436173207,4.554875436173207,4.491022203457511,4.512306749685728,36200.0
2013-01-29,4.517872103694414,4.586389528732316,4.517872103694414,4.586389528732316,14000.0
2013-01-30,4.556411789414677,4.590670490896327,4.543564470062107,4.560693820802931,11900.0
2013-01-31,4.58210511267151,4.58210511267151,4.5606933244766745,4.58210511267151,6000.0
2013-02-01,4.582103786151928,4.650621161822901,4.573539318390943,4.607798006226429,11700.0
2013-02-04,4.573541140155502,4.624929192377977,4.560693820802931,4.560693820802931,13500.0
2013-02-05,4.573540642431111,4.612081779502637,4.573540642431111,4.58210511267151,94900.0
2013-02-06,4.599236443827905,4.603518884991791,4.586389528732316,4.586389528732316,14800.0
2013-02-07,4.586386590193128,4.603515935477678,4.586386590193128,4.603515935477678,6300.0
2013-02-08,4.603515935477678,4.603515935477678,4.586386590193128,4.603515935477678,1500.0
2013-02-11,4.612083767319563,4.620648241251267,4.586389528732316,4.586389528732316,15600.0
2013-02-12,4.624930447322146,4.624930447322146,4.586389295598422,4.5992362100409805,9700.0
2013-02-13,4.590668785106602,4.599233253096682,4.586386346913669,4.590668785106602,6500.0
2013-02-14,4.594953201167408,4.603518082001209,4.590671169146503,4.594953201167408,8200.0
2013-02-15,4.603515935477678,4.603515935477678,4.590669028613217,4.603515935477678,10700.0
2013-02-19,4.62921144300314,4.62921144300314,4.594952334525451,4.620646563784738,5500.0
2013-02-20,4.616363602993152,4.663469616584306,4.603516694011869,4.663469616584306,6600.0
2013-02-21,4.646341504011682,4.667752888542147,4.590671005761314,4.633494183218224,9600.0
2013-02-22,4.684883253764939,4.702012610129129,4.629213151878372,4.684883253764939,12400.0
2013-02-25,4.70201351441702,4.710578398444342,4.646343401824016,4.68060212114101,21800.0
2013-02-26,4.712040847779743,4.8972491732150765,4.66035488944596,4.755112685106303,13000.0
2013-02-27,4.789569097256717,4.845562311031356,4.733575883482079,4.824026396385201,12100.0
2013-02-28,4.780956483076579,4.806799260177492,4.737884640223677,4.776649216638582,13600.0
2013-03-01,4.802490591399392,4.806797856579656,4.763726437067259,4.793876471802279,11900.0
2013-03-04,4.815411188114346,4.841253951235388,4.802489395790511,4.802489395790511,7400.0
2013-03-05,4.845565874278942,4.910173254963845,4.806801281562517,4.867101804761813,26300.0
2013-03-06,4.867099914897864,4.867099914897864,4.824028070656646,4.832642603810309,12400.0
2013-03-07,4.862790960595596,4.880019610159839,4.780954977856299,4.824026396385201,9300.0
2013-03-08,4.793877454239697,4.88002072168175,4.793877454239697,4.88002072168175,11800.0
2013-03-11,4.867099334256317,4.88002072168175,4.858484802130361,4.88002072168175,29000.0
2013-03-12,4.88002072168175,4.88002072168175,4.875713455618773,4.88002072168175,18500.0
2013-03-13,4.88002072168175,4.88002072168175,4.832642027279496,4.88002072168175,12400.0
2013-03-14,4.880023198746051,4.880023198746051,4.845565874278942,4.867101804761813,3900.0
2013-03-15,4.8283337717175625,4.836947891314676,4.780955087024901,4.793876471802279,14900.0
2013-03-18,4.819720327784638,4.845563513928199,4.789570286253408,4.815413472396968,16500.0
2013-03-19,4.81541447545156,4.81541447545156,4.780957160591666,4.785264016876457,6300.0
2013-03-20,4.78957027775896,4.80249166542607,4.78095615623539,4.798184810046038,15800.0
2013-03-21,4.80249189034305,4.841256465923364,4.759420459181001,4.841256465923364,3000.0
2013-03-22,4.824026345538352,4.880019558722802,4.780954927463437,4.854176790030533,16400.0
2013-03-25,4.880024478582055,4.880024478582055,4.836952606320278,4.862795811830107,6000.0
2013-03-26,4.864091646573321,4.894411288914878,4.851097750180379,4.855429186667533,15400.0
2013-03-27,4.851096894049821,4.851096894049821,4.786127010482598,4.820777670127576,4400.0
2013-03-28,4.855427423029844,4.855427423029844,4.829439226615138,4.851095988115998,15700.0
2013-04-01,4.907403078568944,4.907403078568944,4.829438907544128,4.829438907544128,18800.0
2013-04-02,4.84676729724845,4.84676729724845,4.829441960852523,4.838104835584788,25600.0
2013-04-03,4.838102096442829,4.851095988115998,4.807782878182647,4.851095988115998,8100.0
2013-04-04,4.851096894049821,4.851096894049821,4.786127010482598,4.820777670127576,19100.0
2013-04-05,4.677840682502437,4.777461163671783,4.643190044437604,4.777461163671783,27200.0
2013-04-08,4.755809949377503,4.829442744271865,4.755809949377503,4.764472825515037,7000.0
2013-04-09,4.812114011834988,4.8467646658141055,4.78612622788484,4.8467646658141055,5000.0
2013-04-10,4.829438907544128,4.85109566761417,4.773131909657696,4.829438907544128,8100.0
2013-04-11,4.790457776142915,4.825108430941153,4.790457776142915,4.794788798191404,4700.0
2013-04-12,4.812113974719787,4.851096063412724,4.812113974719787,4.816445409700863,6400.0
2013-04-15,4.82944056893099,4.864091231735975,4.786127446959002,4.790458883076744,10400.0
2013-04-16,4.807784328810095,4.820778224403843,4.773133665181105,4.786127560774853,6300.0
2013-04-17,4.786126342800158,4.786126342800158,4.742812817752111,4.747144252870593,7900.0
2013-04-18,4.75580938545337,4.799122934867761,4.742815485856501,4.799122934867761,2900.0
2013-04-19,4.786126341026038,4.794788798191404,4.768801013626919,4.794788798191404,3900.0
2013-04-22,4.768802228960358,4.803452892589348,4.764470792739611,4.786127560774853,21400.0
2013-04-23,4.799121768342087,4.807784641346723,4.7688025389629,4.807784641346723,26700.0
2013-04-24,4.799121456368601,4.807784328810095,4.786127560774853,4.786127560774853,7900.0
2013-04-25,4.790459308405971,4.807784641346723,4.773133975465218,4.807784641346723,7900.0
2013-04-26,4.782954003364695,4.843938997033613,4.782954003364695,4.82651477247482,14000.0
2013-04-29,4.8221619321456295,4.835230421131031,4.8221619321456295,4.835230421131031,6400.0
2013-04-30,4.835226272184824,4.878786618478775,4.817802050582,4.878786618478775,11800.0
2013-05-01,4.8787904431433775,4.917995076340247,4.830873900028613,4.917995076340247,20400.0
2013-05-02,4.865719946899415,4.904924560568155,4.865719946899415,4.865719946899415,27000.0
2013-05-03,4.926703697849715,4.987688267707144,4.922347538452406,4.948483663983811,118500.0
2013-05-06,5.02,5.23,5.02,5.105,50890.0
2013-05-07,5.155,5.23,5.14,5.175,23216.0
2013-05-08,5.165,5.22,5.165,5.205,41200.0
2013-05-09,5.225,5.315,5.185,5.28,43980.0
2013-05-10,5.335,5.335,5.185,5.23,20482.0
2013-05-13,5.33,5.33,5.235,5.285,29808.0
2013-05-14,5.31,5.31,5.19,5.23,15612.0
2013-05-15,5.27,5.27,5.205,5.27,19989.0
2013-05-16,5.27,5.27,5.205,5.27,14563.0
2013-05-17,5.25,5.27,5.25,5.25,22374.0
2013-05-21,5.245,5.44,5.21,5.44,43549.0
2013-05-22,5.41,5.47,5.285,5.325,28853.0
2013-05-23,5.36,5.365,5.3,5.335,11536.0
2013-05-24,5.325,5.34,5.31,5.315,18677.0
2013-05-27,5.425,5.425,5.29,5.29,20750.0
2013-05-28,5.315,5.34,5.275,5.3,17613.0
2013-05-29,5.31,5.365,5.31,5.32,13748.0
2013-05-30,5.355,5.415,5.335,5.345,11196.0
2013-05-31,5.345,5.36,5.32,5.325,15096.0
2013-06-03,5.4,5.4,5.32,5.365,12251.0
2013-06-04,5.365,5.38,5.345,5.36,5481.0
2013-06-05,5.34,5.365,5.235,5.26,19842.0
2013-06-06,5.28,5.38,5.235,5.275,27427.0
2013-06-07,5.275,5.31,5.25,5.25,12033.0
2013-06-10,5.335,5.355,5.27,5.31,8349.0
2013-06-11,5.275,5.335,5.235,5.335,7148.0
2013-06-12,5.335,5.335,5.03,5.08,74485.0
2013-06-13,5.17,5.3,5.08,5.295,11216.0
2013-06-14,5.315,5.32,5.24,5.275,8104.0
2013-06-17,5.28,5.32,5.24,5.255,17284.0
2013-06-18,5.295,5.335,5.275,5.3,14348.0
2013-06-19,5.335,5.345,5.32,5.34,9588.0
2013-06-20,5.27,5.345,5.25,5.255,20614.0
2013-06-21,5.275,5.345,5.24,5.32,8670.0
2013-06-24,5.365,5.365,5.255,5.255,32429.0
2013-06-25,5.3,5.365,5.27,5.345,6992.0
2013-06-26,5.35,5.395,5.29,5.395,14074.0
2013-06-27,5.37,5.49,5.37,5.48,15313.0
2013-06-28,5.505,5.505,5.415,5.415,23814.0
2013-07-02,5.47,5.495,5.44,5.47,6946.0
2013-07-03,5.5,5.505,5.425,5.46,7500.0
2013-07-04,5.5,5.525,5.335,5.505,16811.0
2013-07-05,5.505,5.525,5.5,5.525,17497.0
2013-07-08,5.525,5.525,5.495,5.51,10645.0
2013-07-09,5.525,5.525,5.46,5.52,20170.0
2013-07-10,5.525,5.525,5.47,5.5,10737.0
2013-07-11,5.505,5.525,5.48,5.505,17690.0
2013-07-12,5.5,5.525,5.48,5.515,10145.0
2013-07-15,5.525,5.61,5.505,5.59,11786.0
2013-07-16,5.61,5.63,5.535,5.555,9021.0
2013-07-17,5.61,5.615,5.575,5.575,6187.0
2013-07-18,5.585,5.615,5.55,5.55,9054.0
2013-07-19,5.625,5.63,5.55,5.58,4443.0
2013-07-22,5.565,5.63,5.565,5.625,9552.0
2013-07-23,5.595,5.66,5.565,5.565,13154.0
2013-07-24,5.6,5.615,5.51,5.55,16488.0
2013-07-25,5.57,5.6,5.505,5.55,7185.0
2013-07-26,5.505,5.585,5.48,5.57,11516.0
2013-07-29,5.585,5.645,5.585,5.62,13065.0
2013-07-30,5.615,5.705,5.605,5.685,11837.0
2013-07-31,5.685,5.685,5.62,5.625,6105.0
2013-08-01,5.67,5.675,5.62,5.625,5732.0
2013-08-02,5.665,5.675,5.63,5.675,2583.0
2013-08-06,5.6,5.645,5.6,5.6,25606.0
2013-08-07,5.69,5.69,5.6,5.6,9995.0
2013-08-08,5.6,5.68,5.575,5.61,20689.0
2013-08-09,5.655,5.655,5.495,5.6,15018.0
2013-08-12,5.62,5.64,5.58,5.63,5758.0
2013-08-13,5.64,5.64,5.58,5.58,8024.0
2013-08-14,5.62,5.65,5.575,5.625,17657.0
2013-08-15,5.66,5.68,5.595,5.605,16709.0
2013-08-16,5.585,5.63,5.355,5.44,72657.0
2013-08-19,5.455,5.52,5.45,5.47,23116.0
2013-08-20,5.44,5.515,5.44,5.48,5300.0
2013-08-21,5.55,5.55,5.37,5.43,19298.0
2013-08-22,5.435,5.615,5.435,5.615,22366.0
2013-08-23,5.655,5.655,5.57,5.61,13729.0
2013-08-26,5.61,5.725,5.61,5.67,11476.0
2013-08-27,5.705,5.705,5.61,5.615,2532.0
2013-08-28,5.605,5.68,5.575,5.575,11781.0
2013-08-29,5.64,5.68,5.56,5.59,11405.0
2013-08-30,5.62,5.635,5.57,5.57,3094.0
2013-09-03,5.56,5.6,5.55,5.55,6910.0
2013-09-04,5.535,5.58,5.51,5.56,19745.0
2013-09-05,5.57,5.575,5.505,5.575,8081.0
2013-09-06,5.575,5.64,5.55,5.55,4602.0
2013-09-09,5.555,5.61,5.55,5.59,6894.0
2013-09-10,5.595,5.595,5.56,5.58,7919.0
2013-09-11,5.59,5.62,5.58,5.62,39562.0
2013-09-12,5.575,5.635,5.57,5.605,18045.0
2013-09-13,5.625,5.625,5.575,5.595,6387.0
2013-09-16,5.625,5.68,5.605,5.665,15171.0
2013-09-17,5.68,5.73,5.65,5.715,14464.0
2013-09-18,5.72,5.72,5.65,5.655,8071.0
2013-09-19,5.685,5.685,5.55,5.605,28390.0
2013-09-20,5.59,5.635,5.59,5.6,5085.0
2013-09-23,5.62,5.62,5.595,5.6,9719.0
2013-09-24,5.625,5.64,5.595,5.595,3220.0
2013-09-25,5.59,5.645,5.59,5.595,7348.0
2013-09-26,5.615,5.665,5.6,5.66,5489.0
2013-09-27,5.74,5.74,5.65,5.725,17871.0
2013-09-30,5.705,5.715,5.65,5.65,7853.0
2013-10-01,5.66,5.715,5.655,5.655,7330.0
2013-10-02,5.695,5.735,5.695,5.715,10771.0
2013-10-03,5.73,5.765,5.69,5.75,16187.0
2013-10-04,5.75,5.75,5.675,5.725,4529.0
2013-10-07,5.84,5.875,5.76,5.85,73721.0
2013-10-08,5.89,5.895,5.825,5.845,36277.0
2013-10-09,5.85,5.875,5.84,5.875,26072.0
2013-10-10,5.85,5.92,5.85,5.885,17207.0
2013-10-11,5.93,5.93,5.85,5.87,35660.0
2013-10-15,5.915,5.935,5.875,5.935,12147.0
2013-10-16,5.93,5.94,5.89,5.935,14124.0
2013-10-17,5.94,6.02,5.93,6.01,30696.0
2013-10-18,6.1,6.12,6.035,6.085,29884.0
2013-10-21,6.205,6.21,6.03,6.03,32761.0
2013-10-22,6.07,6.075,6.02,6.03,50068.0
2013-10-23,6.11,6.11,6.005,6.025,14762.0
2013-10-24,6.03,6.055,5.985,6.025,19276.0
2013-10-25,6.025,6.215,6.025,6.2,322732.0
2013-10-28,6.2,6.225,6.015,6.09,73488.0
2013-10-29,6.105,6.13,6.075,6.105,13602.0
2013-10-30,6.105,6.105,6.04,6.06,18400.0
2013-10-31,6.06,6.06,6.02,6.045,16748.0
2013-11-01,6.06,6.06,6.015,6.015,11151.0
2013-11-04,6.035,6.05,5.94,5.945,19076.0
2013-11-05,5.935,5.955,5.8,5.82,47597.0
2013-11-06,5.85,5.96,5.85,5.95,11802.0
2013-11-07,5.99,6.06,5.95,5.995,10392.0
2013-11-08,5.96,5.995,5.91,5.92,12397.0
2013-11-11,5.885,5.97,5.835,5.905,24520.0
2013-11-12,5.9,5.905,5.85,5.855,9649.0
2013-11-13,5.86,5.97,5.84,5.95,15577.0
2013-11-14,5.965,6.0,5.89,5.955,8917.0
2013-11-15,5.9,5.945,5.9,5.91,13377.0
2013-11-18,5.92,5.92,5.79,5.815,39856.0
2013-11-19,5.82,5.875,5.815,5.85,9380.0
2013-11-20,5.88,5.96,5.88,5.91,11983.0
2013-11-21,5.94,6.005,5.925,5.99,10048.0
2013-11-22,6.055,6.055,5.935,5.955,17578.0
2013-11-25,5.93,5.97,5.92,5.95,9792.0
2013-11-26,5.925,5.995,5.925,5.99,18565.0
2013-11-27,6.02,6.125,5.965,6.075,17565.0
2013-11-28,6.075,6.135,6.075,6.1,6944.0
2013-11-29,6.03,6.1,6.025,6.075,13563.0
2013-12-02,6.075,6.13,6.03,6.08,12414.0
2013-12-03,6.07,6.09,6.045,6.07,5649.0
2013-12-04,6.07,6.09,6.0,6.02,19592.0
2013-12-05,6.005,6.07,5.985,6.045,5789.0
2013-12-06,6.03,6.085,6.025,6.075,5878.0
2013-12-09,6.05,6.125,6.02,6.045,8680.0
2013-12-10,6.075,6.105,6.015,6.09,8292.0
2013-12-11,6.115,6.12,6.09,6.09,16021.0
2013-12-12,6.05,6.085,6.01,6.025,6480.0
2013-12-13,6.085,6.085,6.0,6.02,15543.0
2013-12-16,6.0,6.085,6.0,6.07,8490.0
2013-12-17,6.04,6.07,6.01,6.02,8070.0
2013-12-18,6.02,6.02,5.92,5.94,37250.0
2013-12-19,5.94,6.06,5.92,6.06,14953.0
2013-12-20,6.03,6.08,6.0,6.01,13511.0
2013-12-23,6.045,6.07,6.01,6.015,10009.0
2013-12-24,6.015,6.07,6.01,6.065,4927.0
2013-12-27,6.045,6.095,6.045,6.095,7832.0
2013-12-30,6.075,6.105,6.07,6.07,5694.0
2013-12-31,6.07,6.12,6.07,6.075,11296.0
2014-01-02,6.07,6.095,6.0,6.005,10447.0
2014-01-03,6.035,6.05,6.01,6.05,6864.0
2014-01-06,6.025,6.07,6.02,6.045,4377.0
2014-01-07,6.03,6.075,6.03,6.075,9643.0
2014-01-08,6.075,6.085,6.025,6.07,4808.0
2014-01-09,6.075,6.075,6.0,6.015,8992.0
2014-01-10,6.045,6.085,6.03,6.075,5154.0
2014-01-13,6.025,6.075,6.01,6.05,8984.0
2014-01-14,6.05,6.075,6.01,6.01,8372.0
2014-01-15,6.015,6.06,5.98,5.985,20379.0
2014-01-16,5.995,6.06,5.985,6.05,10861.0
2014-01-17,6.075,6.075,6.02,6.04,9307.0
2014-01-20,6.075,6.075,6.03,6.075,6983.0
2014-01-21,6.075,6.135,6.04,6.12,12235.0
2014-01-22,6.115,6.12,6.095,6.105,6377.0
2014-01-23,6.075,6.12,6.075,6.095,29804.0
2014-01-24,6.14,6.16,6.035,6.045,35683.0
2014-01-27,6.09,6.09,6.005,6.04,7796.0
2014-01-28,6.04,6.13,6.03,6.13,16999.0
2014-01-29,6.13,6.145,6.08,6.08,10691.0
2014-01-30,6.115,6.13,6.085,6.11,4496.0
2014-01-31,6.12,6.17,6.075,6.14,18630.0
2014-02-03,6.14,6.14,6.105,6.105,4244.0
2014-02-04,6.09,6.13,6.065,6.075,12837.0
2014-02-05,6.095,6.17,6.095,6.15,15391.0
2014-02-06,6.13,6.175,6.13,6.175,14549.0
2014-02-07,6.175,6.19,6.115,6.19,13212.0
2014-02-10,6.18,6.2,6.16,6.16,14543.0
2014-02-11,6.19,6.195,6.16,6.19,8413.0
2014-02-12,6.19,6.195,6.155,6.195,13605.0
2014-02-13,6.195,6.195,6.12,6.18,12105.0
2014-02-14,6.18,6.2,6.18,6.2,9875.0
2014-02-18,6.19,6.265,6.185,6.225,15378.0
2014-02-19,6.255,6.265,6.22,6.265,19748.0
2014-02-20,6.265,6.3,6.22,6.26,9277.0
2014-02-21,6.27,6.335,6.27,6.325,18182.0
2014-02-24,6.355,6.525,6.33,6.445,28209.0
2014-02-25,6.415,6.475,6.315,6.42,11177.0
2014-02-26,6.45,6.455,6.345,6.455,12189.0
2014-02-27,6.4,6.45,6.38,6.41,14117.0
2014-02-28,6.44,6.455,6.39,6.415,25328.0
2014-03-03,6.415,6.45,6.375,6.43,10926.0
2014-03-04,6.455,6.455,6.38,6.39,16214.0
2014-03-05,6.39,6.455,6.39,6.44,5882.0
2014-03-06,6.435,6.455,6.415,6.44,4306.0
2014-03-07,6.455,6.455,6.43,6.435,12628.0
2014-03-10,6.455,6.455,6.41,6.41,7011.0
2014-03-11,6.425,6.455,6.41,6.42,11789.0
2014-03-12,6.39,6.425,6.37,6.375,9413.0
2014-03-13,6.395,6.42,6.37,6.41,6190.0
2014-03-14,6.41,6.425,6.38,6.38,8484.0
2014-03-17,6.39,6.39,6.365,6.38,9651.0
2014-03-18,6.365,6.39,6.25,6.385,17258.0
2014-03-19,6.345,6.345,6.28,6.28,20891.0
2014-03-20,6.295,6.32,6.28,6.295,13366.0
2014-03-21,6.295,6.32,6.26,6.265,17833.0
2014-03-24,6.305,6.305,6.24,6.265,12000.0
2014-03-25,6.285,6.295,6.23,6.29,17504.0
2014-03-26,6.295,6.295,6.23,6.255,18628.0
2014-03-27,6.275,6.28,6.195,6.235,17947.0
2014-03-28,6.25,6.255,6.215,6.235,6480.0
2014-03-31,6.235,6.25,6.225,6.24,12284.0
2014-04-01,6.245,6.25,6.205,6.205,11924.0
2014-04-02,6.235,6.235,6.195,6.225,5825.0
2014-04-03,6.2,6.235,6.19,6.19,8763.0
2014-04-04,6.225,6.235,6.14,6.15,13663.0
2014-04-07,6.165,6.185,6.095,6.14,16815.0
2014-04-08,6.14,6.16,6.12,6.155,4713.0
2014-04-09,6.155,6.165,6.11,6.165,12666.0
2014-04-10,6.165,6.19,6.095,6.1,16394.0
2014-04-11,6.12,6.12,6.095,6.095,8167.0
2014-04-14,6.11,6.185,6.08,6.11,12020.0
2014-04-15,6.135,6.14,6.075,6.14,7836.0
2014-04-16,6.125,6.19,6.095,6.14,33560.0
2014-04-17,6.14,6.14,6.075,6.09,17442.0
2014-04-21,6.075,6.14,6.075,6.12,15744.0
2014-04-22,6.1,6.14,6.1,6.12,10535.0
2014-04-23,6.14,6.14,6.12,6.125,28411.0
2014-04-24,6.125,6.14,6.11,6.135,20852.0
2014-04-25,6.125,6.14,6.11,6.115,16610.0
2014-04-28,6.235,6.235,6.14,6.19,11374.0
2014-04-29,6.24,6.24,6.15,6.195,14082.0
2014-04-30,6.25,6.275,6.195,6.26,36493.0
2014-05-01,6.305,6.35,6.245,6.295,19494.0
2014-05-02,6.345,6.405,6.29,6.335,31325.0
2014-05-05,6.4,6.4,6.31,6.315,17107.0
2014-05-06,6.35,6.35,6.315,6.335,17877.0
2014-05-07,6.36,6.36,6.315,6.325,14038.0
2014-05-08,6.36,6.36,6.3,6.325,20231.0
2014-05-09,6.36,6.36,6.295,6.325,8107.0
2014-05-12,6.355,6.385,6.325,6.36,28986.0
2014-05-13,6.38,6.38,6.32,6.36,9819.0
2014-05-14,6.36,6.38,6.29,6.32,38842.0
2014-05-15,6.32,6.36,6.29,6.3,9970.0
2014-05-16,6.295,6.355,6.295,6.355,2678.0
2014-05-20,6.35,6.355,6.3,6.335,14425.0
2014-05-21,6.32,6.375,6.31,6.335,14116.0
2014-05-22,6.305,6.35,6.29,6.29,6233.0
2014-05-23,6.295,6.37,6.29,6.365,20700.0
2014-05-26,6.395,6.405,6.295,6.34,6820.0
2014-05-27,6.355,6.475,6.34,6.445,18377.0
2014-05-28,6.44,6.49,6.345,6.355,20135.0
2014-05-29,6.345,6.365,6.25,6.275,17448.0
2014-05-30,6.315,6.32,6.17,6.22,37690.0
2014-06-02,6.16,6.34,6.16,6.3,54430.0
2014-06-03,6.32,6.365,6.305,6.345,11310.0
2014-06-04,6.365,6.475,6.365,6.43,49624.0
2014-06-05,6.455,6.475,6.405,6.435,37930.0
2014-06-06,6.48,6.485,6.4,6.42,40078.0
2014-06-09,6.465,6.49,6.365,6.365,23765.0
2014-06-10,6.37,6.475,6.37,6.45,11489.0
2014-06-11,6.465,6.47,6.4,6.4,12237.0
2014-06-12,6.42,6.46,6.375,6.435,17678.0
2014-06-13,6.435,6.445,6.38,6.4,6730.0
2014-06-16,6.385,6.43,6.385,6.415,11222.0
2014-06-17,6.415,6.415,6.39,6.415,12094.0
2014-06-18,6.43,6.435,6.385,6.435,15201.0
2014-06-19,6.415,6.415,6.365,6.365,25030.0
2014-06-20,6.37,6.435,6.365,6.405,10694.0
2014-06-23,6.395,6.415,6.365,6.365,18118.0
2014-06-24,6.37,6.41,6.365,6.39,6039.0
2014-06-25,6.405,6.405,6.375,6.39,10192.0
2014-06-26,6.42,6.42,6.4,6.4,6469.0
2014-06-27,6.42,6.42,6.37,6.395,9642.0
2014-06-30,6.42,6.42,6.4,6.42,9407.0
2014-07-02,6.395,6.415,6.395,6.395,13095.0
2014-07-03,6.37,6.42,6.365,6.395,10862.0
2014-07-04,6.415,6.435,6.39,6.435,66252.0
2014-07-07,6.47,6.47,6.395,6.43,5517.0
2014-07-08,6.455,6.455,6.42,6.455,452996.0
2014-07-09,6.43,6.475,6.43,6.475,10030.0
2014-07-10,6.475,6.48,6.43,6.445,11346.0
2014-07-11,6.445,6.485,6.43,6.48,7201.0
2014-07-14,6.49,6.49,6.46,6.49,9031.0
2014-07-15,6.485,6.49,6.46,6.485,6006.0
2014-07-16,6.485,6.49,6.475,6.475,220913.0
2014-07-17,6.475,6.485,6.45,6.475,8740.0
2014-07-18,6.465,6.47,6.35,6.42,17961.0
2014-07-21,6.435,6.47,6.425,6.455,6849.0
2014-07-22,6.465,6.47,6.445,6.455,10327.0
2014-07-23,6.445,6.48,6.435,6.48,12160.0
2014-07-24,6.48,6.49,6.42,6.435,8049.0
2014-07-25,6.48,6.485,6.405,6.445,7883.0
2014-07-28,6.445,6.49,6.445,6.49,217003.0
2014-07-29,6.49,6.525,6.47,6.475,6034.0
2014-07-30,6.475,6.52,6.445,6.45,1579.0
2014-07-31,6.47,6.5,6.445,6.49,17856.0
2014-08-01,6.495,6.495,6.465,6.485,4432.0
2014-08-05,6.485,6.49,6.465,6.465,7181.0
2014-08-06,6.45,6.5,6.45,6.5,8747.0
2014-08-07,6.495,6.495,6.455,6.465,7809.0
2014-08-08,6.455,6.475,6.38,6.38,211532.0
2014-08-11,6.395,6.425,6.395,6.415,7493.0
2014-08-12,6.42,6.43,6.405,6.425,10090.0
2014-08-13,6.41,6.44,6.405,6.415,6825.0
2014-08-14,6.41,6.445,6.405,6.405,7772.0
2014-08-15,6.435,6.445,6.23,6.24,83766.0
2014-08-18,6.33,6.39,6.285,6.38,20170.0
2014-08-19,6.375,6.4,6.345,6.4,9710.0
2014-08-20,6.38,6.425,6.36,6.38,7005.0
2014-08-21,6.36,6.425,6.36,6.41,3081.0
2014-08-22,6.405,6.41,6.385,6.4,6264.0
2014-08-25,6.37,6.425,6.335,6.38,10029.0
2014-08-26,6.38,6.415,6.38,6.39,9176.0
2014-08-27,6.405,6.405,6.335,6.345,19068.0
2014-08-28,6.335,6.405,6.335,6.365,16120.0
2014-08-29,6.36,6.395,6.31,6.33,13199.0
2014-09-02,6.33,6.385,6.285,6.325,16531.0
2014-09-03,6.295,6.37,6.295,6.345,9153.0
2014-09-04,6.345,6.38,6.295,6.365,9580.0
2014-09-05,6.34,6.375,6.34,6.36,6686.0
2014-09-08,6.39,6.435,6.325,6.42,32176.0
2014-09-09,6.46,6.46,6.405,6.415,21734.0
2014-09-10,6.44,6.445,6.375,6.435,11302.0
2014-09-11,6.445,6.445,6.41,6.425,23831.0
2014-09-12,6.4,6.435,6.39,6.435,13874.0
2014-09-15,6.435,6.435,6.38,6.41,13010.0
2014-09-16,6.425,6.43,6.325,6.345,15971.0
2014-09-17,6.325,6.355,6.325,6.355,24215.0
2014-09-18,6.4,6.405,6.36,6.385,404222.0
2014-09-19,6.4,6.415,6.36,6.415,16888.0
2014-09-22,6.415,6.415,6.39,6.41,15446.0
2014-09-23,6.39,6.39,6.33,6.33,10552.0
2014-09-24,6.38,6.4,6.33,6.395,14447.0
2014-09-25,6.395,6.395,6.33,6.355,14597.0
2014-09-26,6.355,6.41,6.32,6.39,11674.0
2014-09-29,6.4,6.4,6.35,6.39,7511.0
2014-09-30,6.37,6.43,6.32,6.43,17577.0
2014-10-01,6.43,6.435,6.375,6.4,11777.0
2014-10-02,6.36,6.375,6.3,6.365,18147.0
2014-10-03,6.365,6.395,6.33,6.39,9120.0
2014-10-06,6.38,6.415,6.355,6.4,11685.0
2014-10-07,6.41,6.41,6.37,6.405,4185.0
2014-10-08,6.39,6.415,6.365,6.39,10364.0
2014-10-09,6.375,6.41,6.365,6.39,8842.0
2014-10-10,6.36,6.415,6.355,6.415,18005.0
2014-10-14,6.38,6.41,6.345,6.385,16546.0
2014-10-15,6.36,6.41,6.35,6.4,18555.0
2014-10-16,6.355,6.41,6.355,6.395,14083.0
2014-10-17,6.435,6.44,6.41,6.435,20683.0
2014-10-20,6.445,6.465,6.41,6.46,16578.0
2014-10-21,6.465,6.51,6.455,6.51,12916.0
2014-10-22,6.54,6.56,6.505,6.555,25867.0
2014-10-23,6.56,6.565,6.53,6.565,9259.0
2014-10-24,6.555,6.635,6.495,6.615,18066.0
2014-10-27,6.6,6.62,6.57,6.595,11904.0
2014-10-28,6.615,6.615,6.56,6.565,4743.0
2014-10-29,6.595,6.62,6.55,6.565,4563.0
2014-10-30,6.565,6.655,6.51,6.61,9316.0
2014-10-31,6.575,6.595,6.53,6.565,6559.0
2014-11-03,6.53,6.635,6.53,6.625,9911.0
2014-11-04,6.545,6.665,6.545,6.66,10289.0
2014-11-05,6.63,6.66,6.6,6.62,9163.0
2014-11-06,6.68,6.69,6.615,6.665,9975.0
2014-11-07,6.625,6.67,6.57,6.63,9482.0
2014-11-10,6.645,6.695,6.64,6.69,8302.0
2014-11-11,6.685,6.685,6.6,6.68,3239.0
2014-11-12,6.685,6.715,6.655,6.715,13837.0
2014-11-13,6.715,6.715,6.69,6.71,15118.0
2014-11-14,6.715,6.715,6.685,6.71,4234.0
2014-11-17,6.705,6.715,6.63,6.69,6695.0
2014-11-18,6.685,6.715,6.685,6.715,25504.0
2014-11-19,6.69,6.74,6.685,6.725,8143.0
2014-11-20,6.715,6.77,6.69,6.74,101690.0
2014-11-21,6.74,6.74,6.685,6.715,10543.0
2014-11-24,6.685,6.725,6.685,6.71,6851.0
2014-11-25,6.71,6.72,6.69,6.715,17021.0
2014-11-26,6.735,6.775,6.735,6.75,15751.0
2014-11-27,6.73,6.73,6.705,6.71,7035.0
2014-11-28,6.71,6.775,6.685,6.775,5869.0
2014-12-01,6.795,6.87,6.745,6.785,107194.0
2014-12-02,6.785,6.785,6.69,6.71,8453.0
2014-12-03,6.775,6.775,6.72,6.73,4189.0
2014-12-04,6.725,6.725,6.675,6.675,6210.0
2014-12-05,6.72,6.725,6.635,6.66,5621.0
2014-12-08,6.65,6.65,6.505,6.59,18027.0
2014-12-09,6.585,6.615,6.54,6.555,6822.0
2014-12-10,6.635,6.645,6.34,6.41,36837.0
2014-12-11,6.495,6.53,6.465,6.505,6309.0
2014-12-12,6.545,6.615,6.415,6.53,13947.0
2014-12-15,6.63,6.63,6.53,6.605,9582.0
2014-12-16,6.495,6.58,6.485,6.535,16512.0
2014-12-17,6.505,6.625,6.505,6.53,13625.0
2014-12-18,6.59,6.65,6.555,6.615,24285.0
2014-12-19,6.625,6.645,6.56,6.64,12073.0
2014-12-22,6.645,6.675,6.61,6.66,13213.0
2014-12-23,6.67,6.725,6.66,6.695,8445.0
2014-12-24,6.675,6.695,6.67,6.68,1620.0
2014-12-29,6.74,6.76,6.71,6.75,7739.0
2014-12-30,6.755,6.77,6.72,6.755,5195.0
2014-12-31,6.75,6.78,6.74,6.78,6172.0
2015-01-02,6.775,6.78,6.745,6.78,9255.0
2015-01-05,6.77,6.78,6.755,6.76,11850.0
2015-01-06,6.69,6.78,6.69,6.735,21254.0
2015-01-07,6.755,6.78,6.735,6.765,11104.0
2015-01-08,6.755,6.78,6.745,6.745,27528.0
2015-01-09,6.755,6.785,6.745,6.785,10289.0
2015-01-12,6.745,6.805,6.725,6.805,11305.0
2015-01-13,6.805,6.805,6.69,6.75,23188.0
2015-01-14,6.75,6.975,6.715,6.94,33056.0
2015-01-15,6.95,6.95,6.715,6.875,26263.0
2015-01-16,6.875,6.93,6.875,6.915,6854.0
2015-01-19,6.915,7.005,6.915,7.0,15054.0
2015-01-20,7.005,7.045,6.98,7.03,8744.0
2015-01-21,7.045,7.075,7.005,7.075,11765.0
2015-01-22,7.095,7.265,7.06,7.23,13586.0
2015-01-23,7.25,7.255,7.145,7.215,20460.0
2015-01-26,7.2,7.265,7.17,7.2,17130.0
2015-01-27,7.225,7.23,7.18,7.215,8517.0
2015-01-28,7.255,7.28,7.175,7.18,13412.0
2015-01-29,7.15,7.18,7.125,7.15,9531.0
2015-01-30,7.15,7.15,7.065,7.105,23672.0
2015-02-02,7.105,7.2,7.105,7.15,12653.0
2015-02-03,7.11,7.2,7.11,7.195,9817.0
2015-02-04,7.16,7.21,7.115,7.18,7637.0
2015-02-05,7.21,7.26,7.15,7.26,13050.0
2015-02-06,7.26,7.26,7.2,7.22,11127.0
2015-02-09,7.2,7.26,7.2,7.245,8703.0
2015-02-10,7.26,7.275,7.24,7.265,9429.0
2015-02-11,7.275,7.275,7.21,7.22,5365.0
2015-02-12,7.255,7.3,7.245,7.265,19263.0
2015-02-13,7.305,7.325,7.245,7.305,21400.0
2015-02-17,7.305,7.43,7.305,7.41,29697.0
2015-02-18,7.405,7.41,7.32,7.37,13153.0
2015-02-19,7.41,7.56,7.35,7.495,14297.0
2015-02-20,7.515,7.515,7.455,7.515,28545.0
2015-02-23,7.495,7.54,7.47,7.525,26763.0
2015-02-24,7.525,7.53,7.48,7.485,12825.0
2015-02-25,7.515,7.56,7.515,7.52,3530.0
2015-02-26,7.525,7.55,7.5,7.545,3759.0
2015-02-27,7.48,7.56,7.48,7.56,7933.0
2015-03-02,7.51,7.68,7.51,7.58,19564.0
2015-03-03,7.58,7.63,7.53,7.53,8006.0
2015-03-04,7.21,7.28,7.13,7.255,185295.0
2015-03-05,7.24,7.295,7.23,7.27,22039.0
2015-03-06,7.28,7.28,7.23,7.24,19633.0
2015-03-09,7.225,7.265,7.125,7.135,36863.0
2015-03-10,7.115,7.185,7.11,7.16,81766.0
2015-03-11,7.145,7.185,7.02,7.06,47519.0
2015-03-12,7.125,7.205,7.09,7.135,44619.0
2015-03-13,7.135,7.225,7.135,7.165,5917.0
2015-03-16,7.21,7.215,7.15,7.16,6415.0
2015-03-17,7.175,7.175,7.135,7.14,19373.0
2015-03-18,7.165,7.165,7.14,7.16,13555.0
2015-03-19,7.135,7.14,7.115,7.115,20410.0
2015-03-20,7.11,7.155,7.11,7.13,24641.0
2015-03-23,7.12,7.155,7.11,7.135,19756.0
2015-03-24,7.135,7.15,7.045,7.085,29408.0
2015-03-25,7.06,7.135,7.0,7.1,42759.0
2015-03-26,7.095,7.115,7.01,7.085,11431.0
2015-03-27,7.065,7.165,7.065,7.16,19950.0
2015-03-30,7.145,7.16,7.01,7.01,39278.0
2015-03-31,7.01,7.07,7.005,7.005,30509.0
2015-04-01,7.005,7.02,6.875,6.92,36231.0
2015-04-02,6.9,6.955,6.8,6.92,61184.0
2015-04-06,6.95,7.045,6.89,7.005,29895.0
2015-04-07,6.975,7.075,6.94,6.965,18543.0
2015-04-08,6.95,6.995,6.905,6.975,22241.0
2015-04-09,6.975,6.975,6.875,6.905,37184.0
2015-04-10,6.905,7.07,6.885,7.02,24677.0
2015-04-13,7.065,7.065,6.94,6.96,26803.0
2015-04-14,6.97,6.995,6.89,6.915,13549.0
2015-04-15,6.915,7.02,6.915,6.96,19774.0
2015-04-16,6.96,6.985,6.905,6.91,11585.0
2015-04-17,6.89,6.96,6.89,6.96,14311.0
2015-04-20,6.995,7.04,6.95,7.035,28243.0
2015-04-21,7.07,7.185,7.025,7.15,24465.0
2015-04-22,7.185,7.185,7.015,7.09,46424.0
2015-04-23,7.135,7.165,7.09,7.12,34254.0
2015-04-24,7.145,7.165,7.085,7.095,37270.0
2015-04-27,7.155,7.155,7.07,7.085,35495.0
2015-04-28,7.105,7.15,7.055,7.075,26043.0
2015-04-29,7.115,7.115,7.03,7.03,69886.0
2015-04-30,7.01,7.055,7.0,7.03,47711.0
2015-05-01,7.055,7.055,6.98,6.995,45506.0
2015-05-04,6.99,7.09,6.915,7.08,42450.0
2015-05-05,7.005,7.04,6.985,7.005,14561.0
2015-05-06,6.985,7.005,6.93,6.945,13355.0
2015-05-07,6.96,7.03,6.935,6.97,42679.0
2015-05-08,7.005,7.005,6.95,6.965,27489.0
2015-05-11,6.965,7.08,6.965,6.985,22749.0
2015-05-12,7.005,7.005,6.955,6.995,19236.0
2015-05-13,7.005,7.005,6.94,6.95,19379.0
2015-05-14,6.955,7.005,6.925,6.945,18773.0
2015-05-15,7.005,7.03,6.93,7.005,19728.0
2015-05-19,7.045,7.07,7.0,7.055,18528.0
2015-05-20,7.08,7.12,7.0,7.01,20674.0
2015-05-21,7.1,7.125,6.955,7.01,42692.0
2015-05-22,7.025,7.065,7.015,7.045,9962.0
2015-05-25,7.055,7.11,7.015,7.055,19072.0
2015-05-26,7.045,7.055,6.975,7.005,15447.0
2015-05-27,7.065,7.065,6.99,6.995,15630.0
2015-05-28,7.06,7.065,6.97,6.98,16309.0
2015-05-29,6.97,7.055,6.94,6.995,25629.0
2015-06-01,7.075,7.08,7.02,7.03,9192.0
2015-06-02,7.065,7.07,6.99,7.01,34026.0
2015-06-03,7.065,7.065,6.94,7.035,27379.0
2015-06-04,7.045,7.045,6.965,6.995,10906.0
2015-06-05,6.995,6.995,6.96,6.965,11290.0
2015-06-08,6.98,6.99,6.905,6.95,24405.0
2015-06-09,6.945,6.945,6.755,6.845,34743.0
2015-06-10,6.92,6.92,6.815,6.84,31836.0
2015-06-11,6.855,6.89,6.82,6.82,34956.0
2015-06-12,6.825,6.83,6.795,6.8,22603.0
2015-06-15,6.785,6.92,6.775,6.8,17617.0
2015-06-16,6.795,6.81,6.79,6.79,13195.0
2015-06-17,6.84,6.84,6.765,6.765,11799.0
2015-06-18,6.775,6.775,6.655,6.76,69107.0
2015-06-19,6.785,6.79,6.72,6.745,10026.0
2015-06-22,6.75,6.79,6.74,6.775,21989.0
2015-06-23,6.76,6.765,6.69,6.715,27914.0
2015-06-24,6.69,6.74,6.69,6.735,31857.0
2015-06-25,6.745,6.785,6.72,6.74,11265.0
2015-06-26,6.795,6.795,6.73,6.78,31286.0
2015-06-29,6.725,6.795,6.725,6.79,21133.0
2015-06-30,6.8,6.8,6.77,6.78,26396.0
2015-07-02,6.815,6.815,6.765,6.81,10873.0
2015-07-03,6.795,6.825,6.75,6.75,7656.0
2015-07-06,6.73,6.77,6.73,6.73,12706.0
2015-07-07,6.73,6.74,6.67,6.675,39102.0
2015-07-08,6.73,6.785,6.64,6.66,24823.0
2015-07-09,6.65,6.715,6.63,6.675,24684.0
2015-07-10,6.71,6.715,6.665,6.67,14619.0
2015-07-13,6.715,6.715,6.65,6.67,10627.0
2015-07-14,6.64,6.72,6.64,6.72,9350.0
2015-07-15,6.75,6.775,6.68,6.775,14698.0
2015-07-16,6.795,6.825,6.77,6.77,25596.0
2015-07-17,6.815,6.92,6.79,6.91,20981.0
2015-07-20,7.02,7.02,6.89,6.905,29127.0
2015-07-21,6.945,7.015,6.81,6.86,29379.0
2015-07-22,6.925,6.925,6.805,6.825,14249.0
2015-07-23,6.855,6.905,6.81,6.87,24466.0
2015-07-24,6.87,6.945,6.825,6.885,21820.0
2015-07-27,6.875,6.88,6.7,6.7,37650.0
2015-07-28,6.85,6.88,6.7,6.7,44827.0
2015-07-29,6.74,6.77,6.735,6.765,38838.0
2015-07-30,6.73,6.84,6.725,6.82,15753.0
2015-07-31,6.87,6.98,6.815,6.94,7360.0
2015-08-04,6.835,6.94,6.825,6.825,5224.0
2015-08-05,6.86,6.86,6.715,6.815,23205.0
2015-08-06,6.77,6.93,6.77,6.835,13587.0
2015-08-07,6.885,6.885,6.795,6.815,13698.0
2015-08-10,6.835,6.91,6.835,6.91,12352.0
2015-08-11,6.925,6.93,6.835,6.92,12771.0
2015-08-12,6.89,6.925,6.835,6.84,21652.0
2015-08-13,6.86,6.88,6.835,6.88,6389.0
2015-08-14,6.84,6.905,6.84,6.885,18786.0
2015-08-17,6.91,6.91,6.845,6.875,18919.0
2015-08-18,6.85,6.965,6.85,6.87,20012.0
2015-08-19,6.925,6.925,6.815,6.855,37244.0
2015-08-20,6.895,6.895,6.685,6.75,28469.0
2015-08-21,6.65,6.68,6.51,6.605,62744.0
2015-08-24,6.545,6.545,6.085,6.51,81723.0
2015-08-25,6.515,6.81,6.51,6.655,40763.0
2015-08-26,6.57,6.835,6.56,6.785,24464.0
2015-08-27,6.89,6.91,6.77,6.865,18021.0
2015-08-28,6.86,7.03,6.85,6.985,13477.0
2015-08-31,6.92,6.995,6.905,6.93,12927.0
2015-09-01,6.89,6.895,6.8,6.84,8131.0
2015-09-02,6.9,6.96,6.845,6.92,13693.0
2015-09-03,6.91,6.95,6.82,6.86,8211.0
2015-09-04,6.795,7.025,6.795,6.87,23635.0
2015-09-08,6.99,7.035,6.92,6.975,18887.0
2015-09-09,7.02,7.02,6.92,6.92,17486.0
2015-09-10,6.97,6.97,6.8,6.835,57678.0
2015-09-11,6.885,6.885,6.775,6.785,16655.0
2015-09-14,6.775,6.815,6.775,6.785,9106.0
2015-09-15,6.87,6.87,6.77,6.77,6519.0
2015-09-16,6.785,6.945,6.775,6.93,20200.0
2015-09-17,6.93,6.945,6.895,6.94,12727.0
2015-09-18,6.95,7.045,6.93,6.96,18410.0
2015-09-21,7.005,7.07,6.995,7.07,19312.0
2015-09-22,7.025,7.075,7.02,7.02,13540.0
2015-09-23,7.055,7.06,6.95,6.985,8127.0
2015-09-24,7.055,7.055,6.92,6.92,8423.0
2015-09-25,7.0,7.01,6.945,6.945,13575.0
2015-09-28,6.99,6.99,6.875,6.885,11603.0
2015-09-29,6.89,6.91,6.825,6.825,33908.0
2015-09-30,6.855,6.925,6.82,6.845,15266.0
2015-10-01,6.9,6.905,6.835,6.855,3707.0
2015-10-02,6.82,6.875,6.78,6.875,10916.0
2015-10-05,6.92,6.925,6.885,6.885,12156.0
2015-10-06,6.92,6.92,6.825,6.85,10654.0
2015-10-07,6.855,6.895,6.785,6.81,20706.0
2015-10-08,6.805,6.825,6.725,6.745,21316.0
2015-10-09,6.815,6.815,6.625,6.735,23897.0
2015-10-13,6.78,6.78,6.64,6.695,27113.0
2015-10-14,6.74,6.805,6.7,6.75,35277.0
2015-10-15,6.79,6.8,6.74,6.775,78517.0
2015-10-16,6.825,6.875,6.775,6.825,25834.0
2015-10-19,6.865,6.925,6.845,6.895,21574.0
2015-10-20,6.945,6.95,6.875,6.93,23040.0
2015-10-21,6.95,7.03,6.95,6.98,29333.0
2015-10-22,6.955,7.015,6.91,7.015,12934.0
2015-10-23,7.04,7.08,7.005,7.035,19537.0
2015-10-26,7.065,7.065,6.98,6.98,21240.0
2015-10-27,7.025,7.025,6.935,6.975,10400.0
2015-10-28,7.015,7.075,6.935,7.055,10021.0
2015-10-29,7.065,7.065,6.985,6.995,8728.0
2015-10-30,7.035,7.035,6.945,6.95,14704.0
2015-11-02,7.0,7.06,6.945,6.945,17336.0
2015-11-03,7.04,7.09,6.96,7.09,28606.0
2015-11-04,7.11,7.205,7.07,7.15,39793.0
2015-11-05,7.185,7.19,7.115,7.145,20261.0
2015-11-06,7.14,7.185,7.105,7.115,6955.0
2015-11-09,7.17,7.235,7.165,7.165,15992.0
2015-11-10,7.2,7.21,7.165,7.19,5182.0
2015-11-11,7.23,7.27,7.21,7.26,26450.0
2015-11-12,7.31,7.31,7.11,7.115,49866.0
2015-11-13,7.11,7.19,7.11,7.13,9746.0
2015-11-16,7.185,7.24,7.155,7.215,17780.0
2015-11-17,7.24,7.315,7.215,7.245,14428.0
2015-11-18,7.265,7.265,7.17,7.2,11190.0
2015-11-19,7.24,7.24,7.19,7.215,13442.0
2015-11-20,7.265,7.275,7.215,7.24,11446.0
2015-11-23,7.265,7.305,7.19,7.19,29291.0
2015-11-24,7.165,7.27,7.165,7.255,11072.0
2015-11-25,7.29,7.29,7.24,7.245,13338.0
2015-11-26,7.32,7.32,7.27,7.28,9460.0
2015-11-27,7.3,7.3,7.225,7.24,11150.0
2015-11-30,7.305,7.315,7.21,7.25,18725.0
2015-12-01,7.225,7.285,7.21,7.215,8150.0
2015-12-02,7.22,7.255,7.175,7.205,15541.0
2015-12-03,7.245,7.245,7.155,7.185,10689.0
2015-12-04,7.16,7.2,7.15,7.2,11393.0
2015-12-07,7.245,7.245,7.175,7.19,22392.0
2015-12-08,7.15,7.15,7.035,7.055,31968.0
2015-12-09,7.085,7.11,7.035,7.035,17641.0
2015-12-10,7.09,7.095,6.99,7.075,12204.0
2015-12-11,7.095,7.095,7.04,7.05,4688.0
2015-12-14,7.05,7.075,6.86,6.875,44016.0
2015-12-15,6.945,7.02,6.935,6.995,12291.0
2015-12-16,6.93,7.025,6.88,6.955,20229.0
2015-12-17,7.05,7.065,6.945,7.015,12232.0
2015-12-18,7.075,7.085,6.945,7.02,14950.0
2015-12-21,7.045,7.09,6.955,7.02,15003.0
2015-12-22,6.925,7.085,6.925,7.085,11772.0
2015-12-23,7.055,7.06,7.015,7.045,30865.0
2015-12-24,6.99,7.015,6.93,6.995,9788.0
2015-12-29,7.03,7.065,6.995,7.005,15308.0
2015-12-30,7.105,7.105,6.995,7.035,6410.0
2015-12-31,6.995,7.05,6.98,7.005,7899.0
2016-01-04,7.0,7.025,6.98,7.005,14546.0
2016-01-05,7.03,7.095,7.0,7.025,13970.0
2016-01-06,7.085,7.085,6.9,6.95,32710.0
2016-01-07,6.92,6.92,6.805,6.84,27202.0
2016-01-08,6.875,6.955,6.82,6.89,12498.0
2016-01-11,6.95,6.95,6.805,6.815,36833.0
2016-01-12,6.875,6.875,6.685,6.705,44005.0
2016-01-13,6.72,6.765,6.62,6.62,41986.0
2016-01-14,6.725,6.725,6.465,6.485,31836.0
2016-01-15,6.5,6.61,6.315,6.565,31135.0
2016-01-18,6.575,6.58,6.335,6.39,18910.0
2016-01-19,6.43,6.55,6.425,6.545,14660.0
2016-01-20,6.515,6.52,6.29,6.425,77446.0
2016-01-21,6.36,6.66,6.36,6.66,10947.0
2016-01-22,6.665,6.715,6.58,6.67,27393.0
2016-01-25,6.67,6.71,6.6,6.6,12433.0
2016-01-26,6.6,6.665,6.44,6.57,20381.0
2016-01-27,6.6,6.705,6.46,6.705,14637.0
2016-01-28,6.68,6.7,6.605,6.625,34653.0
2016-01-29,6.705,6.705,6.46,6.535,43383.0
2016-02-01,6.575,6.575,6.475,6.55,21772.0
2016-02-02,6.57,6.58,6.505,6.565,12613.0
2016-02-03,6.575,6.575,6.53,6.53,12033.0
2016-02-04,6.59,6.615,6.535,6.54,17455.0
2016-02-05,6.535,6.545,6.455,6.505,22456.0
2016-02-08,6.49,6.505,6.4,6.4,30380.0
2016-02-09,6.41,6.43,6.32,6.33,31851.0
2016-02-10,6.325,6.4,6.32,6.345,16750.0
2016-02-11,6.3,6.37,6.295,6.31,11837.0
2016-02-12,6.31,6.395,6.31,6.35,13543.0
2016-02-16,6.41,6.47,6.39,6.445,22209.0
2016-02-17,6.515,6.575,6.45,6.57,35594.0
2016-02-18,6.57,6.625,6.555,6.57,17990.0
2016-02-19,6.53,6.605,6.53,6.56,14848.0
2016-02-22,6.63,6.63,6.51,6.525,43643.0
2016-02-23,6.57,6.57,6.505,6.53,15186.0
2016-02-24,6.53,6.605,6.49,6.555,20206.0
2016-02-25,6.635,6.635,6.465,6.615,20991.0
2016-02-26,6.615,6.615,6.545,6.58,20375.0
2016-02-29,6.61,6.615,6.59,6.6,12563.0
2016-03-01,6.6,6.615,6.545,6.59,27780.0
2016-03-02,6.57,6.595,6.51,6.585,14759.0
2016-03-03,6.595,6.61,6.51,6.575,42503.0
2016-03-04,6.6,6.61,6.58,6.61,14259.0
2016-03-07,6.615,6.69,6.59,6.63,58459.0
2016-03-08,6.675,6.795,6.64,6.715,42064.0
2016-03-09,6.835,7.12,6.77,6.9,72021.0
2016-03-10,6.97,7.055,6.96,6.975,43620.0
2016-03-11,7.025,7.04,6.97,6.99,46331.0
2016-03-14,7.035,7.11,6.99,7.055,22202.0
2016-03-15,7.08,7.135,7.045,7.1,37582.0
2016-03-16,7.095,7.135,7.055,7.135,15535.0
2016-03-17,7.15,7.16,7.11,7.13,21840.0
2016-03-18,7.135,7.16,7.08,7.125,26888.0
2016-03-21,7.155,7.155,7.035,7.135,21693.0
2016-03-22,7.14,7.145,7.04,7.145,28898.0
2016-03-23,7.15,7.16,7.085,7.1,20179.0
2016-03-24,7.115,7.145,7.02,7.055,19922.0
2016-03-28,7.145,7.16,7.13,7.15,6467.0
2016-03-29,7.18,7.2,7.115,7.18,22270.0
2016-03-30,7.19,7.265,7.17,7.185,235377.0
2016-03-31,7.275,7.275,7.185,7.215,21906.0
2016-04-01,7.215,7.275,7.17,7.275,18671.0
2016-04-04,7.28,7.28,7.24,7.245,12524.0
2016-04-05,7.25,7.25,7.21,7.225,12420.0
2016-04-06,7.225,7.255,7.12,7.18,19481.0
2016-04-07,7.2,7.255,7.16,7.17,17911.0
2016-04-08,7.21,7.22,7.175,7.185,13413.0
2016-04-11,7.225,7.25,7.14,7.15,20485.0
2016-04-12,7.185,7.2,7.165,7.185,12041.0
2016-04-13,7.2,7.21,7.155,7.175,6425.0
2016-04-14,7.215,7.215,7.095,7.095,18210.0
2016-04-15,7.185,7.185,7.065,7.155,20161.0
2016-04-18,7.155,7.225,7.12,7.135,99288.0
2016-04-19,7.165,7.215,7.155,7.21,13270.0
2016-04-20,7.21,7.235,7.17,7.185,9341.0
2016-04-21,7.205,7.23,7.11,7.135,15626.0
2016-04-22,7.22,7.22,7.13,7.145,5079.0
2016-04-25,7.2,7.205,7.145,7.145,18059.0
2016-04-26,7.18,7.21,7.145,7.2,14405.0
2016-04-27,7.255,7.255,7.13,7.14,184757.0
2016-04-28,7.18,7.23,7.165,7.21,48093.0
2016-04-29,7.18,7.225,7.18,7.195,9500.0
2016-05-02,7.23,7.23,7.155,7.21,16341.0
2016-05-03,7.225,7.225,7.165,7.17,12423.0
2016-05-04,7.145,7.205,7.14,7.175,11680.0
2016-05-05,7.205,7.21,7.075,7.095,16535.0
2016-05-06,7.15,7.155,6.98,7.04,52703.0
2016-05-09,7.1,7.11,6.98,7.055,25501.0
2016-05-10,7.065,7.075,7.0,7.055,48955.0
2016-05-11,7.11,7.135,7.015,7.025,31480.0
2016-05-12,7.05,7.125,7.025,7.06,13817.0
2016-05-13,7.075,7.195,7.075,7.165,18219.0
2016-05-16,7.16,7.18,7.125,7.18,30643.0
2016-05-17,7.195,7.195,7.135,7.135,31108.0
2016-05-18,7.14,7.18,7.13,7.18,14806.0
2016-05-19,7.18,7.225,7.155,7.175,23838.0
2016-05-20,7.215,7.22,7.18,7.21,21296.0
2016-05-24,7.235,7.25,7.21,7.25,19938.0
2016-05-25,7.25,7.275,7.245,7.275,21981.0
2016-05-26,7.275,7.275,7.235,7.26,21803.0
2016-05-27,7.315,7.345,7.27,7.325,22699.0
2016-05-30,7.345,7.345,7.275,7.34,14977.0
2016-05-31,7.335,7.41,7.295,7.35,30480.0
2016-06-01,7.335,7.385,7.325,7.345,9981.0
2016-06-02,7.37,7.37,7.325,7.36,10641.0
2016-06-03,7.385,7.385,7.315,7.315,17642.0
2016-06-06,7.35,7.375,7.325,7.375,13956.0
2016-06-07,7.35,7.375,7.32,7.355,25497.0
2016-06-08,7.39,7.425,7.375,7.415,41158.0
2016-06-09,7.375,7.475,7.35,7.4,26274.0
2016-06-10,7.375,7.465,7.35,7.385,24256.0
2016-06-13,7.42,7.45,7.345,7.38,20456.0
2016-06-14,7.41,7.42,7.375,7.4,14613.0
2016-06-15,7.38,7.485,7.38,7.485,16704.0
2016-06-16,7.485,7.51,7.43,7.43,16712.0
2016-06-17,7.425,7.495,7.42,7.485,13070.0
2016-06-20,7.535,7.575,7.39,7.48,46134.0
2016-06-21,7.49,7.52,7.455,7.485,15689.0
2016-06-22,7.51,7.56,7.49,7.5,18319.0
2016-06-23,7.555,7.555,7.51,7.51,15719.0
2016-06-24,7.425,7.595,7.39,7.595,30004.0
2016-06-27,7.575,7.61,7.53,7.595,16387.0
2016-06-28,7.555,7.665,7.555,7.655,27943.0
2016-06-29,7.63,7.73,7.63,7.725,25927.0
2016-06-30,7.745,7.805,7.685,7.795,28965.0
2016-07-04,7.805,7.81,7.675,7.805,28174.0
2016-07-05,7.805,7.805,7.74,7.785,25900.0
2016-07-06,7.79,7.805,7.735,7.805,34874.0
2016-07-07,7.81,7.81,7.785,7.81,17618.0
2016-07-08,7.81,7.825,7.775,7.81,22171.0
2016-07-11,7.82,7.855,7.75,7.81,49918.0
2016-07-12,7.815,7.835,7.81,7.83,19508.0
2016-07-13,7.835,7.89,7.835,7.855,29271.0
2016-07-14,7.865,7.94,7.865,7.915,31936.0
2016-07-15,7.915,7.925,7.845,7.85,15081.0
2016-07-18,7.855,7.91,7.845,7.865,13628.0
2016-07-19,7.855,7.9,7.835,7.865,14844.0
2016-07-20,7.89,7.9,7.85,7.85,8982.0
2016-07-21,7.855,7.89,7.84,7.865,8404.0
2016-07-22,7.9,7.935,7.85,7.92,12339.0
2016-07-25,7.94,7.94,7.92,7.935,15561.0
2016-07-26,7.94,7.95,7.92,7.925,24047.0
2016-07-27,7.97,7.98,7.925,7.965,17981.0
2016-07-28,7.97,7.98,7.93,7.95,14738.0
2016-07-29,7.945,8.035,7.94,8.025,25816.0
2016-08-02,8.035,8.04,7.98,8.005,11960.0
2016-08-03,8.04,8.08,7.995,8.035,23038.0
2016-08-04,8.035,8.19,7.99,8.035,11937.0
2016-08-05,8.06,8.07,8.015,8.015,10605.0
2016-08-08,8.025,8.085,8.025,8.08,10729.0
2016-08-09,8.065,8.11,8.03,8.04,16017.0
2016-08-10,8.0,8.03,7.975,7.98,56520.0
2016-08-11,7.99,8.115,7.98,7.98,12574.0
2016-08-12,7.99,8.04,7.94,7.94,21744.0
2016-08-15,7.98,8.005,7.94,7.995,28527.0
2016-08-16,7.98,8.075,7.955,7.99,25399.0
2016-08-17,7.955,7.955,7.905,7.93,23321.0
2016-08-18,7.98,8.005,7.88,8.005,14021.0
2016-08-19,7.98,8.005,7.975,7.985,5322.0
2016-08-22,8.005,8.055,7.975,8.03,9722.0
2016-08-23,8.045,8.08,7.985,8.07,17766.0
2016-08-24,8.065,8.115,8.03,8.115,18164.0
2016-08-25,8.115,8.23,8.115,8.165,20497.0
2016-08-26,8.17,8.185,8.115,8.135,25051.0
2016-08-29,8.2,8.225,8.115,8.2,19797.0
2016-08-30,8.23,8.235,8.16,8.16,10948.0
2016-08-31,8.135,8.175,8.07,8.1,23781.0
2016-09-01,8.075,8.125,8.07,8.125,10114.0
2016-09-02,8.145,8.2,8.125,8.2,10112.0
2016-09-06,8.2,8.245,8.16,8.245,23884.0
2016-09-07,8.21,8.285,8.21,8.285,19540.0
2016-09-08,8.285,8.305,8.205,8.28,8920.0
2016-09-09,8.305,8.305,8.13,8.155,19010.0
2016-09-12,8.15,8.205,8.035,8.18,21689.0
2016-09-13,8.07,8.185,8.045,8.05,8103.0
2016-09-14,8.055,8.18,8.035,8.12,7849.0
2016-09-15,8.115,8.18,8.05,8.085,32772.0
2016-09-16,8.13,8.26,8.055,8.26,31693.0
2016-09-19,8.255,8.31,8.13,8.145,15466.0
2016-09-20,8.155,8.255,8.075,8.075,21958.0
2016-09-21,8.12,8.235,8.12,8.2,13679.0
2016-09-22,8.175,8.265,8.055,8.075,43923.0
2016-09-23,8.09,8.19,8.07,8.15,26679.0
2016-09-26,8.2,8.23,8.15,8.19,5702.0
2016-09-27,8.2,8.26,8.13,8.195,16309.0
2016-09-28,8.195,8.29,8.195,8.23,5722.0
2016-09-29,8.255,8.26,8.215,8.225,7240.0
2016-09-30,8.215,8.265,8.215,8.23,18763.0
2016-10-03,8.305,8.325,8.215,8.305,16072.0
2016-10-04,8.32,8.32,8.245,8.245,10207.0
2016-10-05,8.245,8.285,8.175,8.185,18570.0
2016-10-06,8.185,8.215,8.085,8.11,23232.0
2016-10-07,8.155,8.19,8.095,8.15,8234.0
2016-10-11,8.145,8.205,8.11,8.11,17198.0
2016-10-12,8.16,8.19,8.12,8.145,7195.0
2016-10-13,8.15,8.15,8.07,8.105,11911.0
2016-10-14,8.145,8.19,8.095,8.11,18587.0
2016-10-17,8.15,8.19,8.145,8.17,12818.0
2016-10-18,8.22,8.255,8.175,8.22,13383.0
2016-10-19,8.25,8.26,8.215,8.26,12000.0
2016-10-20,8.25,8.27,8.215,8.245,7430.0
2016-10-21,8.265,8.32,8.215,8.24,19686.0
2016-10-24,8.245,8.295,8.22,8.245,13111.0
2016-10-25,8.245,8.29,8.23,8.29,9841.0
2016-10-26,8.285,8.29,8.22,8.245,9912.0
2016-10-27,8.315,8.315,8.205,8.21,8498.0
2016-10-28,8.265,8.315,8.23,8.235,8910.0
2016-10-31,8.275,8.28,8.195,8.2,9366.0
2016-11-01,8.21,8.255,8.2,8.245,8753.0
2016-11-02,8.245,8.305,8.21,8.29,28397.0
2016-11-03,8.25,8.305,8.245,8.265,18295.0
2016-11-04,8.275,8.28,8.23,8.255,13213.0
2016-11-07,8.305,8.305,8.205,8.215,16027.0
2016-11-08,8.23,8.28,8.215,8.215,12315.0
2016-11-09,8.26,8.335,8.26,8.335,28434.0
2016-11-10,8.36,8.725,8.305,8.55,50813.0
2016-11-11,8.58,8.58,8.415,8.47,37946.0
2016-11-14,8.58,8.58,8.395,8.45,39585.0
2016-11-15,8.41,8.545,8.39,8.545,29635.0
2016-11-16,8.565,8.63,8.545,8.63,45205.0
2016-11-17,8.63,8.795,8.625,8.77,61737.0
2016-11-18,8.79,8.795,8.67,8.73,30716.0
2016-11-21,8.64,8.765,8.64,8.74,23488.0
2016-11-22,8.74,8.765,8.71,8.74,30331.0
2016-11-23,8.76,8.76,8.685,8.745,20612.0
2016-11-24,8.7,8.76,8.685,8.735,15860.0
2016-11-25,8.74,8.76,8.72,8.76,20995.0
2016-11-28,8.795,8.805,8.755,8.8,18974.0
2016-11-29,8.8,8.805,8.725,8.725,53481.0
2016-11-30,8.72,8.79,8.685,8.695,19864.0
2016-12-01,8.675,8.725,8.585,8.68,37049.0
2016-12-02,8.71,8.785,8.68,8.745,50221.0
2016-12-05,8.79,8.805,8.64,8.795,88685.0
2016-12-06,8.8,8.92,8.785,8.88,52518.0
2016-12-07,8.91,8.915,8.85,8.885,23193.0
2016-12-08,8.91,8.92,8.885,8.92,17612.0
2016-12-09,8.92,8.92,8.87,8.92,27841.0
2016-12-12,8.92,9.035,8.91,8.99,38368.0
2016-12-13,8.995,9.035,8.935,9.03,26472.0
2016-12-14,9.035,9.035,8.95,9.015,18197.0
2016-12-15,8.97,9.035,8.955,9.035,36947.0
2016-12-16,9.03,9.095,8.99,9.035,26316.0
2016-12-19,9.035,9.11,9.005,9.035,12559.0
2016-12-20,9.035,9.11,9.0,9.095,21696.0
2016-12-21,9.095,9.35,9.095,9.25,19406.0
2016-12-22,9.2,9.35,9.2,9.305,27409.0
2016-12-23,9.38,9.485,9.32,9.42,20445.0
2016-12-28,9.45,9.455,9.385,9.415,22058.0
2016-12-29,9.49,9.52,9.385,9.51,25298.0
2016-12-30,9.4,9.73,9.4,9.61,26236.0
2017-01-03,9.595,9.595,9.46,9.51,52251.0
2017-01-04,9.47,9.47,9.4,9.415,61638.0
2017-01-05,9.44,9.44,9.33,9.36,47042.0
2017-01-06,9.36,9.385,9.325,9.36,13570.0
2017-01-09,9.39,9.41,9.35,9.375,32188.0
2017-01-10,9.375,9.48,9.36,9.455,23335.0
2017-01-11,9.455,9.575,9.4,9.46,19310.0
2017-01-12,9.45,9.455,9.4,9.415,14595.0
2017-01-13,9.455,9.6,9.44,9.515,15961.0
2017-01-16,9.475,9.6,9.47,9.515,17049.0
2017-01-17,9.52,9.61,9.505,9.545,39453.0
2017-01-18,9.645,9.645,9.495,9.54,21759.0
2017-01-19,9.52,9.52,9.495,9.515,12353.0
2017-01-20,9.625,9.625,9.485,9.515,20308.0
2017-01-23,9.515,9.52,9.385,9.435,25694.0
2017-01-24,9.395,9.5,9.395,9.44,22073.0
2017-01-25,9.415,9.54,9.395,9.52,65014.0
2017-01-26,9.535,9.575,9.45,9.555,13498.0
2017-01-27,9.61,9.615,9.495,9.595,14633.0
2017-01-30,9.61,9.68,9.495,9.495,39638.0
2017-01-31,9.47,9.62,9.435,9.48,20147.0
2017-02-01,9.53,9.53,9.48,9.485,11114.0
2017-02-02,9.505,9.505,9.435,9.47,17273.0
2017-02-03,9.47,9.505,9.45,9.5,15332.0
2017-02-06,9.5,9.505,9.45,9.48,15169.0
2017-02-07,9.505,9.555,9.48,9.48,10738.0
2017-02-08,9.505,9.525,9.48,9.495,21759.0
2017-02-09,9.505,9.655,9.485,9.525,20824.0
2017-02-10,9.595,9.635,9.56,9.625,15939.0
2017-02-13,9.645,9.765,9.615,9.68,25457.0
2017-02-14,9.7,9.705,9.67,9.705,19219.0
2017-02-15,9.705,9.945,9.7,9.725,28209.0
2017-02-16,9.8,9.83,9.675,9.685,22514.0
2017-02-17,9.7,9.805,9.67,9.725,12708.0
2017-02-21,9.715,9.825,9.57,9.57,40045.0
2017-02-22,9.6,9.745,9.59,9.685,14456.0
2017-02-23,9.755,9.84,9.64,9.805,11209.0
2017-02-24,9.845,9.945,9.74,9.845,15913.0
2017-02-27,9.84,9.84,9.62,9.655,17160.0
2017-02-28,9.76,9.765,9.69,9.765,10728.0
2017-03-01,9.79,9.79,9.685,9.755,16353.0
2017-03-02,9.69,9.79,9.665,9.705,12204.0
2017-03-03,9.73,9.82,9.66,9.745,10278.0
2017-03-06,9.665,9.82,9.665,9.67,11383.0
2017-03-07,9.71,9.71,9.625,9.625,23454.0
2017-03-08,9.67,9.675,9.515,9.52,21584.0
2017-03-09,9.495,9.62,8.785,9.325,107935.0
2017-03-10,9.275,9.435,9.275,9.375,16532.0
2017-03-13,9.375,9.45,9.36,9.415,14210.0
2017-03-14,9.455,9.455,9.335,9.35,11846.0
2017-03-15,9.38,9.38,9.335,9.38,8933.0
2017-03-16,9.36,9.38,9.215,9.33,29417.0
2017-03-17,9.375,9.43,9.25,9.38,19059.0
2017-03-20,9.305,9.38,9.305,9.34,21075.0
2017-03-21,9.38,9.38,9.22,9.26,16614.0
2017-03-22,9.215,9.29,8.86,8.985,85226.0
2017-03-23,9.1,9.22,9.005,9.22,42055.0
2017-03-24,9.245,9.325,9.105,9.315,22779.0
2017-03-27,9.44,9.585,9.27,9.52,26166.0
2017-03-28,9.57,9.6,9.46,9.545,25154.0
2017-03-29,9.555,9.585,9.435,9.525,8937.0
2017-03-30,9.54,9.585,9.44,9.535,10772.0
2017-03-31,9.565,9.565,9.42,9.5,11633.0
2017-04-03,9.505,9.505,9.385,9.425,15383.0
2017-04-04,9.43,9.53,9.425,9.445,7564.0
2017-04-05,9.485,9.53,9.43,9.495,11556.0
2017-04-06,9.475,9.5,9.44,9.46,19071.0
2017-04-07,9.47,9.5,9.44,9.45,22082.0
2017-04-10,9.45,9.5,9.43,9.435,20833.0
2017-04-11,9.445,9.58,9.435,9.555,12864.0
2017-04-12,9.58,9.595,9.53,9.53,11229.0
2017-04-13,9.555,9.605,9.53,9.57,10964.0
2017-04-17,9.555,9.685,9.53,9.63,16917.0
2017-04-18,9.635,9.825,9.635,9.8,13921.0
2017-04-19,9.865,9.865,9.73,9.775,10441.0
2017-04-20,9.815,9.82,9.775,9.8,13096.0
2017-04-21,9.87,9.87,9.775,9.795,15756.0
2017-04-24,9.875,9.895,9.775,9.895,16817.0
2017-04-25,9.905,9.975,9.86,9.905,15674.0
2017-04-26,9.955,10.03,9.925,9.94,15124.0
2017-04-27,9.97,9.975,9.815,9.855,13760.0
2017-04-28,9.85,9.93,9.74,9.825,15588.0
2017-05-01,9.71,9.975,9.675,9.92,13598.0
2017-05-02,9.885,10.0,9.88,9.955,17406.0
2017-05-03,9.87,10.005,9.86,9.95,13023.0
2017-05-04,9.95,10.01,9.85,10.01,16627.0
2017-05-05,10.005,10.035,9.955,9.955,11700.0
2017-05-08,9.955,10.06,9.895,10.06,19591.0
2017-05-09,10.085,10.085,9.87,9.915,20232.0
2017-05-10,9.825,9.845,9.565,9.665,97761.0
2017-05-11,9.7,9.88,9.665,9.865,16699.0
2017-05-12,9.85,9.85,9.74,9.795,13011.0
2017-05-15,9.795,9.87,9.73,9.8,18363.0
2017-05-16,9.705,9.845,9.56,9.745,24150.0
2017-05-17,9.51,9.6,9.375,9.4,59079.0
2017-05-18,9.43,9.62,9.385,9.44,11641.0
2017-05-19,9.485,9.665,9.485,9.54,4879.0
2017-05-23,9.595,9.67,9.565,9.575,17305.0
2017-05-24,9.665,9.67,9.54,9.6,11509.0
2017-05-25,9.64,9.64,9.54,9.595,26881.0
2017-05-26,9.64,9.675,9.585,9.665,26074.0
2017-05-29,9.715,9.835,9.635,9.705,16691.0
2017-05-30,9.745,9.785,9.585,9.605,14300.0
2017-05-31,9.66,9.69,9.55,9.55,13718.0
2017-06-01,9.695,9.705,9.56,9.66,21414.0
2017-06-02,9.665,9.855,9.66,9.77,28532.0
2017-06-05,9.845,9.965,9.815,9.965,17361.0
2017-06-06,9.94,9.96,9.86,9.945,12591.0
2017-06-07,9.86,9.95,9.72,9.83,16205.0
2017-06-08,9.85,9.85,9.72,9.735,5157.0
2017-06-09,9.715,9.8,9.67,9.735,11942.0
2017-06-12,9.765,9.765,9.69,9.69,11531.0
2017-06-13,9.665,9.77,9.555,9.66,18815.0
2017-06-14,9.655,9.765,9.61,9.61,8621.0
2017-06-15,9.61,9.76,9.59,9.645,10567.0
2017-06-16,9.61,9.71,9.605,9.685,2983.0
2017-06-19,9.745,9.745,9.58,9.585,18588.0
2017-06-20,9.56,9.635,9.545,9.555,10683.0
2017-06-21,9.56,9.56,9.44,9.53,25983.0
2017-06-22,9.505,9.54,9.43,9.48,31191.0
2017-06-23,9.45,9.505,9.43,9.45,31847.0
2017-06-26,9.41,9.465,9.395,9.44,37671.0
2017-06-27,9.455,9.64,9.41,9.64,11100.0
2017-06-28,9.74,9.74,9.655,9.735,34479.0
2017-06-29,9.75,9.75,9.675,9.68,9848.0
2017-06-30,9.74,9.74,9.555,9.58,8928.0
2017-07-04,9.64,9.645,9.485,9.575,8962.0
2017-07-05,9.54,9.64,9.51,9.565,8904.0
2017-07-06,9.535,9.545,9.48,9.48,21426.0
2017-07-07,9.54,9.54,9.435,9.505,12978.0
2017-07-10,9.48,9.535,9.42,9.48,11534.0
2017-07-11,9.48,9.535,9.44,9.535,14590.0
2017-07-12,9.54,9.585,9.5,9.585,7993.0
2017-07-13,9.585,9.64,9.535,9.54,10435.0
2017-07-14,9.54,9.645,9.505,9.505,9800.0
2017-07-17,9.515,9.615,9.485,9.49,7965.0
2017-07-18,9.5,9.555,9.465,9.47,12126.0
2017-07-19,9.46,9.48,9.42,9.42,19899.0
2017-07-20,9.395,9.505,9.385,9.455,13923.0
2017-07-21,9.49,9.5,9.365,9.42,6875.0
2017-07-24,9.45,9.45,9.22,9.27,23565.0
2017-07-25,9.255,9.42,9.245,9.415,17515.0
2017-07-26,9.41,9.42,9.34,9.41,20779.0
2017-07-27,9.455,9.46,9.405,9.405,5687.0
2017-07-28,9.45,9.46,9.4,9.4,10070.0
2017-07-31,9.38,9.46,9.34,9.39,6567.0
2017-08-01,9.37,9.38,9.105,9.17,32268.0
2017-08-02,9.155,9.38,9.135,9.38,20141.0
2017-08-03,9.44,9.46,9.275,9.275,4807.0
2017-08-04,9.295,9.295,8.91,9.07,73961.0
2017-08-08,9.01,9.205,9.01,9.125,19343.0
2017-08-09,8.985,9.07,8.835,8.835,96608.0
2017-08-10,8.92,8.93,8.815,8.92,35445.0
2017-08-11,8.92,9.095,8.87,9.03,31347.0
2017-08-14,8.96,9.2,8.96,9.02,13817.0
2017-08-15,9.145,9.175,9.05,9.05,16369.0
2017-08-16,9.06,9.095,9.03,9.05,7375.0
2017-08-17,9.04,9.17,9.03,9.145,16980.0
2017-08-18,9.135,9.135,9.015,9.025,14185.0
2017-08-21,9.115,9.12,9.025,9.025,12157.0
2017-08-22,9.095,9.225,9.025,9.195,13225.0
2017-08-23,9.155,9.245,9.155,9.16,10638.0
2017-08-24,9.13,9.235,9.125,9.235,10627.0
2017-08-25,9.235,9.245,9.18,9.18,3108.0
2017-08-28,9.195,9.225,9.135,9.16,10776.0
2017-08-29,9.245,9.245,9.07,9.17,14948.0
2017-08-30,9.23,9.32,9.11,9.245,9907.0
2017-08-31,9.305,9.305,9.17,9.245,6394.0
2017-09-01,9.305,9.305,9.13,9.17,10191.0
2017-09-05,9.145,9.195,9.01,9.19,14275.0
2017-09-06,9.175,9.175,9.055,9.075,9760.0
2017-09-07,9.215,9.215,9.075,9.165,9377.0
2017-09-08,9.1,9.28,9.08,9.24,11365.0
2017-09-11,9.28,9.37,9.095,9.265,4952.0
2017-09-12,9.345,9.345,9.115,9.24,13657.0
2017-09-13,9.325,9.325,9.185,9.215,6143.0
2017-09-14,9.205,9.265,9.205,9.24,10932.0
2017-09-15,9.32,9.335,9.23,9.25,13830.0
2017-09-18,9.245,9.355,9.24,9.3,15186.0
2017-09-19,9.355,9.37,9.205,9.365,21870.0
2017-09-20,9.365,9.41,9.29,9.33,13859.0
2017-09-21,9.44,9.445,9.285,9.42,5570.0
2017-09-22,9.305,9.49,9.305,9.35,21777.0
2017-09-25,9.4,9.4,9.285,9.285,22449.0
2017-09-26,9.39,9.39,9.255,9.295,8797.0
2017-09-27,9.3,9.42,9.295,9.415,10088.0
2017-09-28,9.33,9.43,9.325,9.325,7518.0
2017-09-29,9.33,9.43,9.32,9.35,7364.0
2017-10-02,9.32,9.375,9.295,9.305,13767.0
2017-10-03,9.3,9.385,9.3,9.3,14415.0
2017-10-04,9.37,9.525,9.305,9.345,36877.0
2017-10-05,9.345,9.6,9.34,9.385,26991.0
2017-10-06,9.525,9.525,9.34,9.43,24654.0
2017-10-10,9.735,9.74,9.535,9.535,26378.0
2017-10-11,9.54,9.64,9.455,9.56,26458.0
2017-10-12,9.68,9.68,9.545,9.56,13287.0
2017-10-13,9.545,9.655,9.54,9.625,16826.0
2017-10-16,9.625,9.715,9.59,9.7,25881.0
2017-10-17,9.7,9.745,9.6,9.735,18579.0
2017-10-18,9.74,9.825,9.605,9.715,15117.0
2017-10-19,9.73,9.825,9.58,9.72,23405.0
2017-10-20,9.82,9.82,9.64,9.715,17902.0
2017-10-23,9.74,9.755,9.545,9.65,25095.0
2017-10-24,9.625,9.785,9.59,9.715,20114.0
2017-10-25,9.74,9.785,9.65,9.735,12046.0
2017-10-26,9.775,9.785,9.74,9.76,15494.0
2017-10-27,9.72,9.765,9.665,9.68,13411.0
2017-10-30,9.83,9.84,9.725,9.805,16987.0
2017-10-31,9.845,9.86,9.73,9.73,25828.0
2017-11-01,9.755,9.795,9.64,9.695,14717.0
2017-11-02,9.745,9.795,9.67,9.755,17108.0
2017-11-03,9.785,9.785,9.685,9.755,14559.0
2017-11-06,9.725,9.84,9.725,9.735,16442.0
2017-11-07,9.555,9.555,9.13,9.47,193417.0
2017-11-08,9.44,9.44,9.27,9.385,66974.0
2017-11-09,9.255,9.435,9.075,9.13,74695.0
2017-11-10,9.13,9.21,9.08,9.145,36605.0
2017-11-13,9.17,9.175,9.085,9.145,33009.0
2017-11-14,9.175,9.175,8.89,8.91,61930.0
2017-11-15,8.89,9.055,8.76,8.89,49755.0
2017-11-16,8.885,9.015,8.885,8.99,25408.0
2017-11-17,9.05,9.05,8.89,8.93,31124.0
2017-11-20,8.945,9.055,8.82,8.875,35373.0
2017-11-21,8.905,8.905,8.675,8.675,65268.0
2017-11-22,8.735,8.79,8.695,8.76,28813.0
2017-11-23,8.735,8.79,8.735,8.79,29191.0
2017-11-24,8.73,8.925,8.73,8.82,28972.0
2017-11-27,8.79,8.93,8.785,8.79,24129.0
2017-11-28,8.9,8.93,8.785,8.9,20581.0
2017-11-29,8.995,9.06,8.895,9.015,30615.0
2017-11-30,9.11,9.125,9.0,9.115,48982.0
2017-12-01,9.165,9.17,9.05,9.09,34679.0
2017-12-04,9.165,9.165,8.95,8.96,16954.0
2017-12-05,8.95,9.08,8.895,8.98,31051.0
2017-12-06,8.885,8.96,8.865,8.9,22460.0
2017-12-07,8.915,8.915,8.83,8.88,31275.0
2017-12-08,8.9,9.0,8.88,8.915,33962.0
2017-12-11,8.895,9.145,8.895,9.08,25287.0
2017-12-12,9.06,9.145,9.0,9.045,26718.0
2017-12-13,9.125,9.22,9.045,9.18,35072.0
2017-12-14,9.13,9.255,9.13,9.185,26866.0
2017-12-15,9.2,9.345,9.2,9.29,25052.0
2017-12-18,9.33,9.395,9.17,9.25,18580.0
2017-12-19,9.25,9.25,9.14,9.17,14348.0
2017-12-20,9.295,9.31,9.185,9.2,13789.0
2017-12-21,9.2,9.24,9.185,9.21,18392.0
2017-12-22,9.275,9.28,9.185,9.265,16953.0
2017-12-27,9.265,9.34,9.21,9.23,6476.0
2017-12-28,9.27,9.275,9.155,9.255,17800.0
2017-12-29,9.24,9.31,9.24,9.27,7713.0
2018-01-02,9.27,9.325,9.26,9.32,11625.0
2018-01-03,9.305,9.315,9.195,9.245,42817.0
2018-01-04,9.315,9.32,9.195,9.285,29864.0
2018-01-05,9.265,9.3,9.215,9.255,14720.0
2018-01-08,9.255,9.255,9.16,9.225,21415.0
2018-01-09,9.205,9.225,9.125,9.155,25512.0
2018-01-10,9.125,9.15,8.94,9.04,43210.0
2018-01-11,9.12,9.12,8.985,9.06,14251.0
2018-01-12,9.005,9.065,8.995,9.04,31673.0
2018-01-15,8.985,9.005,8.835,8.835,57915.0
2018-01-16,8.81,8.81,8.17,8.48,145649.0
2018-01-17,8.525,8.57,8.31,8.39,65873.0
2018-01-18,8.41,8.41,8.295,8.305,52806.0
2018-01-19,8.295,8.31,8.05,8.13,115637.0
2018-01-22,8.155,8.27,8.125,8.165,79957.0
2018-01-23,8.145,8.28,8.095,8.255,75171.0
2018-01-24,8.235,8.29,8.16,8.175,45970.0
2018-01-25,8.16,8.275,8.16,8.255,27041.0
2018-01-26,8.29,8.29,8.24,8.265,26791.0
2018-01-29,8.27,8.295,8.18,8.27,48148.0
2018-01-30,8.305,8.31,8.24,8.28,41602.0
2018-01-31,8.34,8.4,8.285,8.32,20561.0
2018-02-01,8.34,8.34,8.195,8.225,68729.0
2018-02-02,8.225,8.345,7.865,7.98,64571.0
2018-02-05,7.985,8.185,7.955,8.115,49845.0
2018-02-06,8.0,8.245,8.0,8.11,36126.0
2018-02-07,8.135,8.3,8.13,8.265,32126.0
2018-02-08,8.265,8.275,8.155,8.165,21190.0
2018-02-09,8.17,8.225,8.135,8.195,43761.0
2018-02-12,8.195,8.225,8.17,8.185,26216.0
2018-02-13,7.77,8.19,7.43,8.19,50235.0
2018-02-14,8.19,8.195,8.09,8.095,12501.0
2018-02-15,8.09,8.175,8.085,8.145,28784.0
2018-02-16,8.115,8.4,8.115,8.4,35764.0
2018-02-20,8.425,8.605,8.425,8.51,46417.0
2018-02-21,8.46,8.55,8.395,8.435,21594.0
2018-02-22,8.53,8.535,8.435,8.515,35125.0
2018-02-23,8.515,8.555,8.455,8.49,19608.0
2018-02-26,8.48,8.57,8.435,8.455,14787.0
2018-02-27,8.495,8.495,8.35,8.35,17612.0
2018-02-28,8.355,8.415,8.18,8.18,20460.0
2018-03-01,8.175,8.43,7.99,8.085,66697.0
2018-03-02,8.095,8.305,8.075,8.28,51485.0
2018-03-05,8.265,8.315,8.18,8.265,21077.0
2018-03-06,8.23,8.265,8.155,8.195,27541.0
2018-03-07,8.16,8.2,8.075,8.16,44078.0
2018-03-08,8.2,8.3,8.14,8.285,11924.0
2018-03-09,8.285,8.38,8.265,8.305,13820.0
2018-03-12,8.305,8.38,8.25,8.3,28997.0
2018-03-13,8.3,8.535,8.27,8.515,24968.0
2018-03-14,8.51,8.525,8.395,8.415,15919.0
2018-03-15,8.45,8.525,8.395,8.43,17345.0
2018-03-16,8.415,8.49,8.255,8.28,26360.0
2018-03-19,8.275,8.36,8.235,8.235,9907.0
2018-03-20,8.24,8.285,8.13,8.15,59408.0
2018-03-21,8.16,8.32,8.16,8.19,9387.0
2018-03-22,8.19,8.2,8.06,8.18,31434.0
2018-03-23,8.18,8.195,8.06,8.08,23186.0
2018-03-26,8.12,8.235,8.075,8.15,32530.0
2018-03-27,8.27,8.27,8.155,8.195,15784.0
2018-03-28,8.205,8.255,8.13,8.225,8091.0
2018-03-29,8.24,8.24,8.135,8.22,5830.0
2018-04-02,8.175,8.26,8.12,8.13,18921.0
2018-04-03,8.16,8.16,8.075,8.075,15223.0
2018-04-04,8.155,8.155,8.045,8.125,17408.0
2018-04-05,8.135,8.275,8.115,8.245,20984.0
2018-04-06,8.095,8.3,8.095,8.245,35552.0
2018-04-09,8.27,8.365,8.265,8.29,13208.0
2018-04-10,8.295,8.32,8.15,8.15,396834.0
2018-04-11,8.15,8.335,8.14,8.19,21453.0
2018-04-12,8.2,8.47,8.195,8.35,19813.0
2018-04-13,8.405,8.41,8.22,8.305,12175.0
2018-04-16,8.295,8.335,8.245,8.28,8631.0
2018-04-17,8.335,8.34,8.19,8.21,22991.0
2018-04-18,8.27,8.27,8.125,8.195,28145.0
2018-04-19,8.23,8.23,8.1,8.165,13586.0
2018-04-20,8.135,8.185,8.13,8.165,7690.0
2018-04-23,8.19,8.235,8.115,8.12,14718.0
2018-04-24,8.15,8.16,8.075,8.08,34081.0
2018-04-25,8.075,8.13,8.075,8.075,15747.0
2018-04-26,8.095,8.23,8.095,8.155,21952.0
2018-04-27,8.17,8.24,8.16,8.225,11309.0
2018-04-30,8.275,8.305,8.05,8.115,34420.0
2018-05-01,8.12,8.14,8.035,8.14,16158.0
2018-05-02,8.14,8.195,8.08,8.12,23148.0
2018-05-03,8.215,8.275,8.085,8.15,22762.0
2018-05-04,8.145,8.145,8.085,8.115,8660.0
2018-05-07,8.115,8.14,8.04,8.105,23946.0
2018-05-08,8.12,8.15,8.09,8.15,11521.0
2018-05-09,8.155,8.155,7.985,8.025,32069.0
2018-05-10,7.94,7.97,7.82,7.87,77506.0
2018-05-11,7.85,7.855,7.72,7.75,55266.0
2018-05-14,7.71,7.78,7.63,7.69,37972.0
2018-05-15,7.7,7.955,7.7,7.84,24857.0
2018-05-16,7.78,7.915,7.685,7.775,46140.0
2018-05-17,7.755,7.785,7.655,7.685,29027.0
2018-05-18,7.64,7.72,7.635,7.67,32029.0
2018-05-22,7.635,7.685,7.575,7.58,41393.0
2018-05-23,7.575,7.715,7.57,7.62,29193.0
2018-05-24,7.63,7.65,7.6,7.615,22084.0
2018-05-25,7.57,7.62,7.57,7.62,22248.0
2018-05-28,7.63,7.675,7.495,7.505,44902.0
2018-05-29,7.51,7.53,7.35,7.435,46906.0
2018-05-30,7.525,7.555,7.375,7.43,24298.0
2018-05-31,7.395,7.43,7.295,7.33,70528.0
2018-06-01,7.34,7.34,7.075,7.2,149725.0
2018-06-04,7.25,7.25,7.17,7.25,2300.0
2018-06-05,7.295,7.33,7.2,7.205,35077.0
2018-06-06,7.205,7.26,7.2,7.23,24543.0
2018-06-07,7.31,7.31,7.2,7.24,33368.0
2018-06-08,7.21,7.27,7.14,7.25,42258.0
2018-06-11,7.23,7.295,7.2,7.235,32551.0
2018-06-12,7.215,7.275,7.175,7.2,44346.0
2018-06-13,7.25,7.25,7.17,7.235,42671.0
2018-06-14,7.17,7.25,7.165,7.215,44627.0
2018-06-15,7.185,7.26,7.18,7.245,45014.0
2018-06-18,7.27,7.425,7.26,7.39,34109.0
2018-06-19,7.34,7.395,7.285,7.315,30143.0
2018-06-20,7.315,7.495,7.295,7.38,40561.0
2018-06-21,7.36,7.39,7.325,7.37,29870.0
2018-06-22,7.415,7.435,7.33,7.43,24309.0
2018-06-25,7.415,7.47,7.38,7.395,18789.0
2018-06-26,7.455,7.455,7.375,7.415,20350.0
2018-06-27,7.435,7.495,7.33,7.38,31122.0
2018-06-28,7.42,7.42,7.265,7.29,22496.0
2018-06-29,7.31,7.34,7.195,7.27,46212.0
2018-07-03,7.31,7.315,7.2,7.235,23480.0
2018-07-04,7.24,7.28,7.185,7.245,18743.0
2018-07-05,7.245,7.36,7.2,7.22,34014.0
2018-07-06,7.235,7.265,7.215,7.235,29403.0
2018-07-09,7.245,7.28,7.17,7.24,36267.0
2018-07-10,7.24,7.275,7.22,7.24,17213.0
2018-07-11,7.24,7.25,7.195,7.215,44230.0
2018-07-12,7.205,7.24,7.2,7.24,20878.0
2018-07-13,7.245,7.275,7.21,7.235,15260.0
2018-07-16,7.23,7.275,7.21,7.23,17080.0
2018-07-17,7.21,7.26,7.21,7.22,24709.0
2018-07-18,7.235,7.265,7.2,7.2,29296.0
2018-07-19,7.205,7.23,7.185,7.205,28057.0
2018-07-20,7.205,7.245,7.15,7.18,33806.0
2018-07-23,7.145,7.28,7.135,7.265,30061.0
2018-07-24,7.275,7.275,7.115,7.135,61698.0
2018-07-25,7.155,7.205,7.125,7.165,21476.0
2018-07-26,7.17,7.24,7.155,7.24,24387.0
2018-07-27,7.23,7.235,7.2,7.2,12533.0
2018-07-30,7.24,7.255,7.18,7.23,37755.0
2018-07-31,7.21,7.255,7.205,7.215,7504.0
2018-08-01,7.24,7.29,7.2,7.29,33586.0
2018-08-02,7.315,7.315,7.24,7.29,19246.0
2018-08-03,7.26,7.295,7.225,7.285,39767.0
2018-08-07,7.215,7.275,7.2,7.2,16565.0
2018-08-08,7.195,7.24,7.16,7.16,45990.0
2018-08-09,6.765,6.805,6.21,6.455,228313.0
2018-08-10,6.445,6.455,6.19,6.23,123533.0
2018-08-13,6.205,6.21,6.06,6.065,72680.0
2018-08-14,6.045,6.16,6.045,6.07,54903.0
2018-08-15,6.115,6.12,5.915,5.96,111087.0
2018-08-16,5.945,6.225,5.945,6.21,119883.0
2018-08-17,6.225,6.25,6.165,6.25,77565.0
2018-08-20,6.26,6.41,6.23,6.405,61764.0
2018-08-21,6.445,6.56,6.395,6.475,70177.0
2018-08-22,6.475,6.475,6.275,6.315,54695.0
2018-08-23,6.31,6.375,6.25,6.32,46583.0
2018-08-24,6.28,6.315,6.15,6.18,70736.0
2018-08-27,6.21,6.22,6.15,6.175,39535.0
2018-08-28,6.18,6.24,6.095,6.135,45698.0
2018-08-29,6.07,6.11,5.975,6.035,149579.0
2018-08-30,6.04,6.17,6.02,6.11,57882.0
2018-08-31,6.1,6.145,6.01,6.04,67927.0
2018-09-04,6.01,6.07,5.89,5.91,106395.0
2018-09-05,5.91,5.92,5.725,5.77,135047.0
2018-09-06,5.8,5.8,5.685,5.695,106581.0
2018-09-07,5.67,5.77,5.67,5.7,81620.0
2018-09-10,5.675,5.735,5.67,5.705,59350.0
2018-09-11,5.7,5.73,5.68,5.7,56945.0
2018-09-12,5.7,5.725,5.595,5.625,69614.0
2018-09-13,5.625,5.625,5.59,5.605,68027.0
2018-09-14,5.58,5.875,5.575,5.8,57489.0
2018-09-17,5.8,5.95,5.75,5.88,59049.0
2018-09-18,5.88,5.88,5.795,5.83,44299.0
2018-09-19,5.815,5.875,5.78,5.845,48590.0
2018-09-20,5.85,5.88,5.83,5.855,35557.0
2018-09-21,5.825,5.86,5.795,5.815,68667.0
2018-09-24,5.86,6.005,5.84,5.98,91195.0
2018-09-25,5.995,6.01,5.93,5.935,44816.0
2018-09-26,5.965,5.965,5.9,5.9,43268.0
2018-09-27,5.935,5.99,5.9,5.905,31650.0
2018-09-28,5.91,5.93,5.765,5.79,52883.0
2018-10-01,5.77,5.8,5.63,5.68,70764.0
2018-10-02,5.645,5.655,5.48,5.51,155520.0
2018-10-03,5.525,5.54,5.44,5.455,306727.0
2018-10-04,5.455,5.47,5.38,5.42,472551.0
2018-10-05,5.48,5.48,5.4,5.44,58583.0
2018-10-09,5.45,5.54,5.39,5.395,70504.0
2018-10-10,5.42,5.455,5.31,5.395,158062.0
2018-10-11,5.39,5.44,5.3,5.365,116718.0
2018-10-12,5.41,5.42,5.36,5.37,38866.0
2018-10-15,5.35,5.41,5.3,5.305,75202.0
2018-10-16,5.305,5.365,5.255,5.335,87374.0
2018-10-17,5.355,5.365,5.295,5.33,64805.0
2018-10-18,5.33,5.385,5.3,5.315,32316.0
2018-10-19,5.325,5.34,5.275,5.285,92386.0
2018-10-22,5.43,5.43,5.31,5.325,90068.0
2018-10-23,5.315,5.365,5.215,5.325,51375.0
2018-10-24,5.28,5.445,5.25,5.25,71538.0
2018-10-25,5.305,5.31,5.13,5.195,145647.0
2018-10-26,5.195,5.2,5.075,5.165,45453.0
2018-10-29,5.27,5.27,5.085,5.135,65239.0
2018-10-30,5.075,5.185,5.07,5.16,61452.0
2018-10-31,5.175,5.19,5.11,5.15,39972.0
2018-11-01,5.14,5.29,5.095,5.285,81885.0
2018-11-02,5.315,5.32,5.13,5.195,76131.0
2018-11-05,5.205,5.275,5.19,5.24,62840.0
2018-11-06,5.25,5.25,5.18,5.18,62593.0
2018-11-07,5.495,5.785,5.355,5.495,353578.0
2018-11-08,5.545,5.795,5.505,5.74,229497.0
2018-11-09,5.735,5.735,5.54,5.655,126952.0
2018-11-12,5.715,5.815,5.645,5.795,117689.0
2018-11-13,5.825,6.015,5.745,5.77,259627.0
2018-11-14,5.8,5.875,5.8,5.82,80116.0
2018-11-15,5.82,5.835,5.71,5.71,50503.0
2018-11-16,5.7,5.82,5.685,5.725,70826.0
2018-11-19,5.725,5.745,5.625,5.65,56534.0
2018-11-20,5.655,5.8,5.47,5.55,122980.0
2018-11-21,5.59,5.645,5.56,5.615,68413.0
2018-11-22,5.625,5.74,5.62,5.65,55442.0
2018-11-23,5.65,5.795,5.625,5.79,47523.0
2018-11-26,5.825,5.855,5.7,5.77,101769.0
2018-11-27,5.79,5.79,5.605,5.615,66269.0
2018-11-28,5.625,5.65,5.6,5.6,111341.0
2018-11-29,5.655,5.655,5.48,5.51,75149.0
2018-11-30,5.615,5.785,5.54,5.775,87275.0
2018-12-03,5.835,5.85,5.615,5.65,97318.0
2018-12-04,5.63,5.785,5.62,5.735,165049.0
2018-12-05,5.75,5.775,5.595,5.645,77358.0
2018-12-06,5.645,5.75,5.565,5.67,48613.0
2018-12-07,5.675,5.705,5.65,5.705,63409.0
2018-12-10,5.695,5.695,5.445,5.49,96968.0
2018-12-11,5.55,5.63,5.46,5.515,144619.0
2018-12-12,5.57,5.63,5.55,5.565,52366.0
2018-12-13,5.59,5.59,5.51,5.525,54414.0
2018-12-14,5.515,5.585,5.44,5.47,72562.0
2018-12-17,5.465,5.47,5.31,5.355,119777.0
2018-12-18,5.35,5.535,5.35,5.365,55084.0
2018-12-19,5.365,5.55,5.33,5.405,145023.0
2018-12-20,5.4,5.48,5.305,5.385,69907.0
2018-12-21,5.345,5.47,5.32,5.4,68099.0
2018-12-24,5.44,5.44,5.23,5.25,72843.0
2018-12-27,5.255,5.37,5.12,5.165,156138.0
2018-12-28,5.22,5.53,5.22,5.47,113666.0
2018-12-31,5.525,5.585,5.49,5.555,60315.0
2019-01-02,5.6,5.605,5.475,5.585,141206.0
2019-01-03,5.555,5.605,5.55,5.56,100121.0
2019-01-04,5.62,5.735,5.62,5.705,69039.0
2019-01-07,5.725,5.735,5.685,5.705,68963.0
2019-01-08,5.73,5.73,5.675,5.705,46731.0
2019-01-09,5.74,5.755,5.685,5.71,61676.0
2019-01-10,5.72,5.785,5.7,5.775,75305.0
2019-01-11,5.79,6.03,5.78,5.98,119070.0
2019-01-14,6.055,6.085,5.985,6.07,81181.0
2019-01-15,6.11,6.195,6.055,6.17,96925.0
2019-01-16,6.2,6.33,6.185,6.215,99508.0
2019-01-17,6.225,6.33,6.195,6.295,52513.0
2019-01-18,6.345,6.37,6.26,6.295,56863.0
2019-01-21,6.325,6.33,6.22,6.24,62625.0
2019-01-22,6.235,6.25,6.045,6.045,115417.0
2019-01-23,6.115,6.12,6.015,6.065,81774.0
2019-01-24,6.11,6.2,6.105,6.175,59776.0
2019-01-25,6.19,6.22,6.175,6.21,83650.0
2019-01-28,6.175,6.24,6.175,6.215,43513.0
2019-01-29,6.22,6.325,6.2,6.24,101643.0
2019-01-30,6.275,6.275,6.225,6.27,34462.0
2019-01-31,6.285,6.285,6.215,6.245,74559.0
2019-02-01,6.235,6.25,6.195,6.215,23741.0
2019-02-04,6.26,6.345,6.19,6.34,57064.0
2019-02-05,6.335,6.495,6.32,6.415,115323.0
2019-02-06,6.41,6.66,6.41,6.605,137028.0
2019-02-07,6.56,6.595,6.43,6.53,66645.0
2019-02-08,6.535,6.595,6.44,6.44,67490.0
2019-02-11,6.49,6.575,6.47,6.57,71000.0
2019-02-12,6.57,6.61,6.535,6.565,66101.0
2019-02-13,6.545,6.61,6.52,6.56,65387.0
2019-02-14,6.535,6.57,6.49,6.49,42866.0
2019-02-15,6.49,6.59,6.455,6.49,536067.0
2019-02-19,6.545,6.61,6.515,6.57,65343.0
2019-02-20,6.58,6.58,6.545,6.56,60689.0
2019-02-21,6.58,6.58,6.47,6.53,181591.0
2019-02-22,6.535,6.57,6.51,6.565,85632.0
2019-02-25,6.57,6.57,6.53,6.56,106898.0
2019-02-26,6.56,6.57,6.515,6.52,82253.0
2019-02-27,6.58,6.58,6.49,6.53,78704.0
2019-02-28,6.53,6.53,6.395,6.41,101195.0
2019-03-01,6.41,6.51,6.36,6.395,93564.0
2019-03-04,6.405,6.42,6.025,6.08,301634.0
2019-03-05,6.07,6.285,6.01,6.26,163924.0
2019-03-06,6.29,6.455,6.29,6.32,132867.0
2019-03-07,6.35,6.35,6.27,6.285,77972.0
2019-03-08,6.285,6.285,6.17,6.225,62164.0
2019-03-11,6.225,6.26,6.145,6.19,42297.0
2019-03-12,6.2,6.275,6.155,6.19,41729.0
2019-03-13,6.175,6.235,6.155,6.19,56254.0
2019-03-14,6.215,6.225,6.17,6.2,54897.0
2019-03-15,6.2,6.295,6.18,6.265,75197.0
2019-03-18,6.29,6.42,6.27,6.275,78671.0
2019-03-19,6.3,6.41,6.285,6.35,77445.0
2019-03-20,6.32,6.335,6.245,6.29,120011.0
2019-03-21,6.29,6.335,6.27,6.295,40646.0
2019-03-22,6.295,6.325,6.215,6.225,80544.0
2019-03-25,6.215,6.27,6.195,6.22,25056.0
2019-03-26,6.225,6.25,6.175,6.2,63102.0
2019-03-27,6.195,6.295,6.195,6.245,43966.0
2019-03-28,6.285,6.385,6.25,6.335,61160.0
2019-03-29,6.375,6.455,6.245,6.385,74875.0
2019-04-01,6.405,6.425,6.32,6.375,44688.0
2019-04-02,6.415,6.425,6.34,6.38,45351.0
2019-04-03,6.39,6.475,6.345,6.475,69848.0
2019-04-04,6.46,6.59,6.41,6.575,113141.0
2019-04-05,6.6,6.675,6.53,6.575,104688.0
2019-04-08,6.595,6.64,6.575,6.6,42471.0
2019-04-09,6.52,6.64,6.505,6.575,34667.0
2019-04-10,6.595,6.595,6.5,6.555,32276.0
2019-04-11,6.64,6.64,6.53,6.575,43429.0
2019-04-12,6.605,6.625,6.545,6.6,51655.0
2019-04-15,6.62,6.625,6.54,6.55,58639.0
2019-04-16,6.545,6.64,6.545,6.565,34951.0
2019-04-17,6.57,6.64,6.565,6.595,28644.0
2019-04-18,6.605,6.66,6.59,6.635,68041.0
2019-04-22,6.645,6.66,6.57,6.59,76900.0
2019-04-23,6.635,6.635,6.57,6.57,56739.0
2019-04-24,6.64,6.665,6.57,6.645,89730.0
2019-04-25,6.65,6.735,6.625,6.715,76697.0
2019-04-26,6.695,6.72,6.67,6.71,36826.0
2019-04-29,6.73,6.765,6.65,6.755,102603.0
2019-04-30,6.765,6.78,6.685,6.715,67299.0
2019-05-01,6.705,6.76,6.685,6.705,49293.0
2019-05-02,6.705,6.71,6.565,6.58,75635.0
2019-05-03,6.59,6.625,6.555,6.62,24429.0
2019-05-06,6.6,6.65,6.555,6.61,62221.0
2019-05-07,6.59,6.65,6.575,6.625,27191.0
2019-05-08,6.625,6.76,6.615,6.66,76429.0
2019-05-09,6.65,6.735,6.595,6.685,45528.0
2019-05-10,6.58,6.61,6.275,6.45,276907.0
2019-05-13,6.44,6.44,6.315,6.35,75277.0
2019-05-14,6.345,6.365,6.28,6.345,73281.0
2019-05-15,6.345,6.435,6.32,6.38,47317.0
2019-05-16,6.385,6.45,6.36,6.385,71997.0
2019-05-17,6.37,6.44,6.35,6.35,45842.0
2019-05-21,6.35,6.45,6.335,6.435,41953.0
2019-05-22,6.44,6.44,6.385,6.405,23365.0
2019-05-23,6.39,6.41,6.32,6.335,72137.0
2019-05-24,6.315,6.39,6.305,6.38,28304.0
2019-05-27,6.365,6.44,6.365,6.42,35455.0
2019-05-28,6.41,6.44,6.37,6.39,40314.0
2019-05-29,6.37,6.45,6.32,6.36,69558.0
2019-05-30,6.365,6.43,6.355,6.36,35680.0
2019-05-31,6.36,6.4,6.235,6.32,119241.0
2019-06-03,6.3,6.4,6.235,6.315,42841.0
2019-06-04,6.34,6.38,6.29,6.345,34566.0
2019-06-05,6.31,6.345,6.295,6.315,26350.0
2019-06-06,6.325,6.41,6.295,6.37,45170.0
2019-06-07,6.295,6.415,6.295,6.355,33801.0
2019-06-10,6.37,6.46,6.355,6.415,71621.0
2019-06-11,6.415,6.495,6.4,6.41,40505.0
2019-06-12,6.46,6.47,6.4,6.45,30304.0
2019-06-13,6.445,6.49,6.4,6.46,38409.0
2019-06-14,6.47,6.55,6.47,6.49,46118.0
2019-06-17,6.46,6.605,6.43,6.56,55865.0
2019-06-18,6.585,6.61,6.505,6.58,33673.0
2019-06-19,6.58,6.605,6.52,6.54,33109.0
2019-06-20,6.535,6.57,6.45,6.46,43056.0
2019-06-21,6.47,6.515,6.435,6.49,55120.0
2019-06-24,6.49,6.57,6.46,6.55,46344.0
2019-06-25,6.525,6.57,6.45,6.45,55248.0
2019-06-26,6.47,6.525,6.43,6.455,44141.0
2019-06-27,6.47,6.5,6.42,6.465,45494.0
2019-06-28,6.475,6.51,6.445,6.47,31861.0
2019-07-02,6.51,6.51,6.405,6.435,36722.0
2019-07-03,6.455,6.475,6.41,6.41,40299.0
2019-07-04,6.455,6.47,6.42,6.47,23101.0
2019-07-05,6.47,6.475,6.425,6.45,16958.0
2019-07-08,6.445,6.465,6.41,6.445,31477.0
2019-07-09,6.45,6.475,6.43,6.465,18237.0
2019-07-10,6.465,6.475,6.445,6.45,20686.0
2019-07-11,6.445,6.475,6.41,6.42,33432.0
2019-07-12,6.41,6.465,6.345,6.37,74136.0
2019-07-15,6.4,6.42,6.37,6.4,27201.0
2019-07-16,6.42,6.455,6.345,6.365,23154.0
2019-07-17,6.345,6.465,6.345,6.355,44144.0
2019-07-18,6.325,6.325,6.25,6.255,51832.0
2019-07-19,6.25,6.365,6.25,6.32,42823.0
2019-07-22,6.36,6.41,6.315,6.41,44124.0
2019-07-23,6.39,6.42,6.34,6.34,40396.0
2019-07-24,6.345,6.41,6.335,6.39,41037.0
2019-07-25,6.385,6.41,6.28,6.315,36908.0
2019-07-26,6.365,6.37,6.29,6.345,39517.0
2019-07-29,6.27,6.375,6.255,6.295,40368.0
2019-07-30,6.335,6.405,6.265,6.285,31504.0
2019-07-31,6.295,6.315,6.25,6.29,62020.0
2019-08-01,6.29,6.38,6.29,6.375,18877.0
2019-08-02,6.385,6.385,6.275,6.31,24315.0
2019-08-06,6.315,6.315,6.095,6.17,98776.0
2019-08-07,6.17,6.32,6.05,6.115,59519.0
2019-08-08,6.17,6.515,6.165,6.46,111732.0
2019-08-09,6.45,6.525,6.45,6.515,115320.0
2019-08-12,6.5,6.515,6.45,6.49,53031.0
2019-08-13,6.49,6.515,6.4,6.49,32218.0
2019-08-14,6.5,6.5,6.4,6.435,26699.0
2019-08-15,6.4,6.45,6.295,6.3,51603.0
2019-08-16,6.35,6.395,6.285,6.365,33286.0
2019-08-19,6.44,6.48,6.375,6.46,33475.0
2019-08-20,6.435,6.49,6.34,6.36,44910.0
2019-08-21,6.385,6.405,6.34,6.395,22872.0
2019-08-22,6.36,6.505,6.36,6.445,38585.0
2019-08-23,6.44,6.505,6.415,6.445,38683.0
2019-08-26,6.485,6.5,6.365,6.46,45983.0
2019-08-27,6.46,6.49,6.405,6.44,41928.0
2019-08-28,6.44,6.45,6.385,6.435,19636.0
2019-08-29,6.495,6.52,6.44,6.44,27473.0
2019-08-30,6.5,6.53,6.435,6.48,25229.0
2019-09-03,6.525,6.54,6.42,6.525,59632.0
2019-09-04,6.53,6.54,6.445,6.52,31709.0
2019-09-05,6.525,6.54,6.465,6.53,46989.0
2019-09-06,6.54,6.58,6.455,6.53,72088.0
2019-09-09,6.565,6.65,6.56,6.65,52446.0
2019-09-10,6.63,6.655,6.585,6.635,32188.0
2019-09-11,6.665,6.695,6.625,6.695,44601.0
2019-09-12,6.705,6.715,6.67,6.695,45842.0
2019-09-13,6.705,6.83,6.675,6.8,64097.0
2019-09-16,6.77,6.83,6.655,6.67,75021.0
2019-09-17,6.59,6.77,6.59,6.735,44646.0
2019-09-18,6.705,6.79,6.705,6.74,44992.0
2019-09-19,6.735,6.8,6.715,6.78,30922.0
2019-09-20,6.77,6.795,6.735,6.78,39897.0
2019-09-23,6.77,6.8,6.715,6.75,24881.0
2019-09-24,6.74,6.78,6.71,6.74,30774.0
2019-09-25,6.705,6.75,6.705,6.715,23915.0
2019-09-26,6.735,6.755,6.645,6.655,40193.0
2019-09-27,6.75,6.79,6.69,6.785,45828.0
2019-09-30,6.75,6.815,6.75,6.795,32806.0
2019-10-01,6.815,6.83,6.52,6.57,118320.0
2019-10-02,6.565,6.585,6.405,6.54,142893.0
2019-10-03,6.545,6.545,6.415,6.465,88220.0
2019-10-04,6.455,6.51,6.42,6.465,63472.0
2019-10-07,6.46,6.565,6.46,6.505,48979.0
2019-10-08,6.52,6.53,6.455,6.465,53657.0
2019-10-09,6.455,6.525,6.425,6.46,41582.0
2019-10-10,6.465,6.51,6.445,6.48,38644.0
2019-10-11,6.505,6.54,6.46,6.485,21910.0
2019-10-15,6.52,6.52,6.435,6.44,53915.0
2019-10-16,6.445,6.46,6.42,6.445,40109.0
2019-10-17,6.455,6.46,6.36,6.42,36939.0
2019-10-18,6.42,6.445,6.38,6.38,35419.0
2019-10-21,6.285,6.415,6.285,6.325,51400.0
2019-10-22,6.325,6.355,6.3,6.315,28230.0
2019-10-23,6.3,6.345,6.255,6.315,51755.0
2019-10-24,6.285,6.345,6.22,6.22,94738.0
2019-10-25,6.28,6.285,6.195,6.28,69166.0
2019-10-28,6.285,6.305,6.24,6.245,44422.0
2019-10-29,6.28,6.285,6.24,6.285,52592.0
2019-10-30,6.35,6.36,6.27,6.33,28719.0
2019-10-31,6.33,6.33,6.215,6.255,52254.0
2019-11-01,6.27,6.28,6.215,6.235,45815.0
2019-11-04,6.27,6.33,6.24,6.33,49376.0
2019-11-05,6.33,6.335,6.24,6.295,46184.0
2019-11-06,6.32,6.37,6.25,6.36,50307.0
2019-11-07,6.41,6.66,6.135,6.15,280933.0
2019-11-08,6.21,6.27,6.13,6.18,81832.0
2019-11-11,6.18,6.235,6.135,6.17,54325.0
2019-11-12,6.235,6.235,6.13,6.215,87632.0
2019-11-13,6.275,6.275,6.175,6.235,49165.0
2019-11-14,6.24,6.295,6.2,6.295,43075.0
2019-11-15,6.3,6.41,6.29,6.395,54107.0
2019-11-18,6.4,6.4,6.295,6.33,41578.0
2019-11-19,6.34,6.37,6.18,6.23,79831.0
2019-11-20,6.28,6.28,6.21,6.25,35139.0
2019-11-21,6.275,6.32,6.23,6.275,31246.0
2019-11-22,6.29,6.355,6.29,6.33,42928.0
2019-11-25,6.36,6.4,6.33,6.37,57980.0
2019-11-26,6.395,6.43,6.37,6.415,36438.0
2019-11-27,6.41,6.43,6.31,6.335,51622.0
2019-11-28,6.385,6.385,6.29,6.385,33745.0
2019-11-29,6.335,6.41,6.32,6.405,26415.0
2019-12-02,6.41,6.43,6.375,6.385,31985.0
2019-12-03,6.37,6.415,6.315,6.375,54901.0
2019-12-04,6.55,6.57,6.415,6.49,99486.0
2019-12-05,6.45,6.485,6.41,6.445,37638.0
2019-12-06,6.395,6.43,6.335,6.35,63569.0
2019-12-09,6.385,6.41,6.28,6.29,46627.0
2019-12-10,6.33,6.375,6.28,6.35,29235.0
2019-12-11,6.385,6.385,6.295,6.32,51941.0
2019-12-12,6.335,6.355,6.29,6.31,28445.0
2019-12-13,6.29,6.385,6.29,6.33,41171.0
2019-12-16,6.3,6.375,6.3,6.37,49525.0
2019-12-17,6.35,6.385,6.315,6.37,85236.0
2019-12-18,6.385,6.45,6.33,6.385,77687.0
2019-12-19,6.43,6.43,6.34,6.385,100468.0
2019-12-20,6.33,6.49,6.33,6.485,93746.0
2019-12-23,6.445,6.6,6.385,6.59,105354.0
2019-12-24,6.545,6.585,6.485,6.525,35669.0
2019-12-27,6.525,6.605,6.465,6.515,115869.0
2019-12-30,6.565,6.615,6.5,6.615,62200.0
2019-12-31,6.605,6.625,6.56,6.615,60472.0
2020-01-02,6.635,6.7,6.6,6.66,109871.0
2020-01-03,6.635,6.68,6.635,6.665,65554.0
2020-01-06,6.695,6.72,6.64,6.675,68534.0
2020-01-07,6.665,6.715,6.635,6.645,42560.0
2020-01-08,6.635,6.7,6.6,6.625,68511.0
2020-01-09,6.685,6.685,6.625,6.655,53489.0
2020-01-10,6.685,6.73,6.655,6.715,58969.0
2020-01-13,6.735,6.755,6.68,6.74,60666.0
2020-01-14,6.76,6.835,6.74,6.78,115269.0
2020-01-15,6.795,6.83,6.74,6.81,60527.0
2020-01-16,6.81,6.835,6.755,6.755,105681.0
2020-01-17,6.77,6.81,6.735,6.75,52567.0
2020-01-20,6.79,6.795,6.7,6.76,93192.0
2020-01-21,6.735,6.81,6.735,6.775,60388.0
2020-01-22,6.77,6.82,6.735,6.79,72929.0
2020-01-23,6.8,6.81,6.755,6.78,43582.0
2020-01-24,6.83,6.865,6.775,6.865,52001.0
2020-01-27,6.83,6.83,6.675,6.695,145860.0
2020-01-28,6.75,6.79,6.72,6.72,79372.0
2020-01-29,6.735,6.735,6.685,6.7,76837.0
2020-01-30,6.74,6.74,6.645,6.68,62101.0
2020-01-31,6.68,6.72,6.625,6.635,60274.0
2020-02-03,6.635,6.68,6.615,6.655,80310.0
2020-02-04,6.715,6.72,6.625,6.68,50606.0
2020-02-05,6.715,6.72,6.66,6.675,58651.0
2020-02-06,6.68,6.68,6.655,6.68,100395.0
2020-02-07,6.675,6.68,6.645,6.675,39208.0
2020-02-10,6.68,6.68,6.62,6.625,86319.0
2020-02-11,6.64,6.68,6.635,6.66,76066.0
2020-02-12,6.68,6.69,6.66,6.68,84373.0
2020-02-13,6.645,6.68,6.645,6.66,48448.0
2020-02-14,6.66,6.68,6.645,6.645,35551.0
2020-02-18,6.645,6.66,6.55,6.59,95366.0
2020-02-19,6.6,6.625,6.58,6.59,85688.0
2020-02-20,6.62,6.64,6.58,6.605,45131.0
2020-02-21,6.64,6.64,6.585,6.615,43870.0
2020-02-24,6.505,6.64,6.485,6.64,68291.0
2020-02-25,6.635,6.64,6.44,6.465,113510.0
2020-02-26,6.41,6.495,6.395,6.435,121149.0
2020-02-27,6.445,6.5,6.18,6.3,135795.0
2020-02-28,6.18,6.235,5.715,6.215,285563.0
2020-03-02,6.16,6.325,6.15,6.32,120472.0
2020-03-03,6.455,6.56,6.38,6.38,209530.0
2020-03-04,6.41,6.47,6.39,6.43,48563.0
2020-03-05,6.455,6.525,6.25,6.32,125704.0
2020-03-06,6.265,6.28,6.18,6.265,63231.0
2020-03-09,5.94,6.1,5.82,5.855,172965.0
2020-03-10,6.01,6.115,5.845,6.025,163621.0
2020-03-11,6.03,6.03,5.735,5.775,144689.0
2020-03-12,5.495,5.6,4.81,4.93,358048.0
2020-03-13,5.065,5.385,4.82,5.255,275155.0
2020-03-16,4.72,5.095,4.315,4.545,187667.0
2020-03-17,4.48,4.555,4.225,4.41,186402.0
2020-03-18,4.375,4.375,3.615,3.865,511075.0
2020-03-19,3.68,4.28,3.68,4.24,155286.0
2020-03-20,4.265,4.905,4.26,4.58,198463.0
2020-03-23,4.685,4.705,4.12,4.33,207087.0
2020-03-24,4.705,4.705,4.37,4.5,123388.0
2020-03-25,4.515,4.89,4.46,4.775,277138.0
2020-03-26,5.095,5.46,4.92,5.415,291234.0
2020-03-27,5.15,5.29,4.985,5.22,148537.0
2020-03-30,5.25,5.27,5.015,5.11,87424.0
2020-03-31,5.215,5.23,5.025,5.13,124773.0
2020-04-01,5.035,5.195,4.97,5.05,161518.0
2020-04-02,5.11,5.15,4.93,4.965,117194.0
2020-04-03,4.935,5.095,4.695,4.87,132001.0
2020-04-06,5.05,5.23,4.855,5.005,159657.0
2020-04-07,5.27,5.39,5.085,5.175,187849.0
2020-04-08,5.2,5.945,5.165,5.72,309718.0
2020-04-09,5.735,6.08,5.7,5.9,159255.0
2020-04-13,5.92,5.99,5.65,5.825,94752.0
2020-04-14,5.88,6.045,5.84,6.0,99100.0
2020-04-15,5.825,6.0,5.58,5.91,123035.0
2020-04-16,5.695,5.75,5.485,5.715,309107.0
2020-04-17,5.77,5.88,5.7,5.79,89356.0
2020-04-20,5.715,5.86,5.605,5.785,85575.0
2020-04-21,5.755,5.755,5.515,5.58,100005.0
2020-04-22,5.615,5.715,5.545,5.57,65923.0
2020-04-23,5.58,5.67,5.57,5.615,66451.0
2020-04-24,5.615,5.705,5.57,5.7,114061.0
2020-04-27,5.755,5.76,5.58,5.73,76537.0
2020-04-28,5.74,5.86,5.7,5.82,166367.0
2020-04-29,5.93,6.235,5.82,6.105,214448.0
2020-04-30,6.235,6.235,5.88,6.085,99371.0
2020-05-01,5.93,6.155,5.81,5.855,94478.0
2020-05-04,5.845,5.945,5.755,5.91,59802.0
2020-05-05,5.935,5.99,5.74,5.775,75113.0
2020-05-06,5.715,5.86,5.715,5.825,70806.0
2020-05-07,5.845,5.935,5.67,5.845,51150.0
2020-05-08,5.925,6.035,5.845,5.99,57293.0
2020-05-11,6.015,6.04,5.9,6.035,62384.0
2020-05-12,5.985,5.985,5.755,5.805,67903.0
2020-05-13,5.875,5.88,5.555,5.61,141401.0
2020-05-14,5.505,5.565,5.23,5.565,342431.0
2020-05-15,5.635,5.79,5.475,5.79,87362.0
2020-05-19,5.775,6.02,5.755,5.86,124317.0
2020-05-20,5.9,6.05,5.81,5.825,101832.0
2020-05-21,5.88,5.9,5.76,5.9,47518.0
2020-05-22,5.86,5.93,5.805,5.82,49477.0
2020-05-25,5.895,5.945,5.795,5.83,38108.0
2020-05-26,5.895,6.035,5.86,6.015,62932.0
2020-05-27,6.045,6.165,6.01,6.16,73146.0
2020-05-28,6.14,6.21,6.07,6.075,45851.0
2020-05-29,5.975,6.195,5.94,6.195,72419.0
2020-06-01,6.175,6.175,6.06,6.125,68654.0
2020-06-02,6.175,6.18,6.075,6.18,18440.0
2020-06-03,6.315,6.425,6.165,6.405,108456.0
2020-06-04,6.355,6.48,6.32,6.47,54303.0
2020-06-05,6.41,6.595,6.41,6.44,94186.0
2020-06-08,6.52,6.59,6.39,6.51,87893.0
2020-06-09,6.455,6.555,6.28,6.375,63005.0
2020-06-10,6.495,6.495,6.225,6.225,76182.0
2020-06-11,6.06,6.19,5.975,6.085,71946.0
2020-06-12,6.4,6.4,6.005,6.12,56813.0
2020-06-15,5.99,6.215,5.915,6.155,66062.0
2020-06-16,6.245,6.315,6.085,6.105,47733.0
2020-06-17,6.21,6.21,6.005,6.07,26439.0
2020-06-18,6.105,6.105,5.99,6.09,33239.0
2020-06-19,6.105,6.125,6.0,6.02,48578.0
2020-06-22,6.055,6.165,6.0,6.095,22734.0
2020-06-23,6.13,6.13,6.025,6.125,22799.0
2020-06-24,6.09,6.105,5.935,6.02,86677.0
2020-06-25,5.905,6.06,5.905,5.965,30082.0
2020-06-26,6.0,6.0,5.81,5.85,68938.0
2020-06-29,5.9,6.015,5.845,5.92,43558.0
2020-06-30,5.92,5.97,5.845,5.885,33095.0
2020-07-02,5.87,5.895,5.75,5.81,70099.0
2020-07-03,5.815,5.86,5.75,5.75,37491.0
2020-07-06,5.725,5.86,5.705,5.825,59980.0
2020-07-07,5.85,5.885,5.73,5.745,81950.0
2020-07-08,5.745,5.87,5.715,5.81,45496.0
2020-07-09,5.83,5.86,5.745,5.765,34614.0
2020-07-10,5.835,5.85,5.765,5.815,22040.0
2020-07-13,5.78,5.87,5.76,5.76,40736.0
2020-07-14,5.85,5.85,5.73,5.775,28728.0
2020-07-15,5.815,5.895,5.79,5.865,56027.0
2020-07-16,5.895,6.0,5.765,6.0,52097.0
2020-07-17,5.93,6.0,5.86,5.92,33308.0
2020-07-20,5.93,5.93,5.83,5.87,20352.0
2020-07-21,5.865,5.99,5.825,5.97,20875.0
2020-07-22,5.9,5.985,5.9,5.935,25114.0
2020-07-23,5.905,6.085,5.9,5.955,60053.0
2020-07-24,6.04,6.055,5.915,5.935,44058.0
2020-07-27,5.92,6.025,5.88,5.965,40198.0
2020-07-28,6.035,6.035,5.935,6.0,19318.0
2020-07-29,6.005,6.125,6.0,6.105,40230.0
2020-07-30,6.14,6.175,6.005,6.1,20686.0
2020-07-31,6.17,6.195,6.005,6.14,69892.0
2020-08-04,6.14,6.21,6.14,6.205,56203.0
2020-08-05,6.17,6.205,6.14,6.155,35074.0
2020-08-06,6.16,6.205,6.14,6.17,26168.0
2020-08-07,6.175,6.24,6.14,6.19,36542.0
2020-08-10,6.24,6.245,6.14,6.175,62387.0
2020-08-11,6.175,6.27,6.17,6.21,40278.0
2020-08-12,6.21,6.245,6.16,6.195,40401.0
2020-08-13,6.32,6.415,6.245,6.27,105278.0
2020-08-14,6.255,6.46,6.245,6.44,66440.0
2020-08-17,6.495,6.53,6.395,6.44,68438.0
2020-08-18,6.455,6.475,6.325,6.36,55677.0
2020-08-19,6.36,6.38,6.32,6.325,32874.0
2020-08-20,6.325,6.355,6.26,6.33,32796.0
2020-08-21,6.285,6.37,6.285,6.34,27455.0
2020-08-24,6.32,6.39,6.32,6.355,35354.0
2020-08-25,6.39,6.39,6.31,6.355,31276.0
2020-08-26,6.375,6.38,6.31,6.355,26839.0
2020-08-27,6.36,6.475,6.34,6.34,44960.0
2020-08-28,6.32,6.425,6.28,6.36,43845.0
2020-08-31,6.345,6.425,6.21,6.275,128451.0
2020-09-01,6.28,6.375,6.255,6.37,35717.0
2020-09-02,6.355,6.48,6.355,6.445,40670.0
2020-09-03,6.425,6.47,6.345,6.37,32061.0
2020-09-04,6.32,6.39,6.195,6.33,63630.0
2020-09-08,6.325,6.39,6.245,6.34,30782.0
2020-09-09,6.29,6.395,6.29,6.375,47733.0
2020-09-10,6.39,6.405,6.245,6.255,31172.0
2020-09-11,6.33,6.34,6.255,6.295,29677.0
2020-09-14,6.255,6.355,6.255,6.295,31152.0
2020-09-15,6.28,6.325,6.28,6.305,37488.0
2020-09-16,6.26,6.325,6.245,6.26,36432.0
2020-09-17,6.26,6.26,6.19,6.245,40280.0
2020-09-18,6.33,6.33,6.18,6.275,42464.0
2020-09-21,6.24,6.255,5.995,6.11,70935.0
2020-09-22,6.045,6.205,6.045,6.14,24473.0
2020-09-23,6.14,6.225,6.075,6.14,25201.0
2020-09-24,6.075,6.14,6.02,6.095,50049.0
2020-09-25,6.045,6.195,6.03,6.17,43248.0
2020-09-28,6.105,6.37,6.105,6.19,84673.0
2020-09-29,6.22,6.22,6.045,6.095,75482.0
2020-09-30,6.18,6.18,5.965,5.995,64646.0
2020-10-01,5.995,6.095,5.995,6.03,21624.0
2020-10-02,5.91,6.155,5.895,6.12,84422.0
2020-10-05,6.015,6.125,6.015,6.075,39893.0
2020-10-06,6.045,6.155,6.01,6.045,47825.0
2020-10-07,6.04,6.105,6.015,6.075,52168.0
2020-10-08,6.075,6.255,6.075,6.24,53632.0
2020-10-09,6.245,6.26,6.175,6.21,48816.0
2020-10-13,6.21,6.26,6.18,6.225,27019.0
2020-10-14,6.22,6.26,6.18,6.22,13552.0
2020-10-15,6.19,6.285,6.175,6.26,34746.0
2020-10-16,6.24,6.285,6.19,6.21,36129.0
2020-10-19,6.18,6.275,6.16,6.175,33735.0
2020-10-20,6.175,6.255,6.175,6.195,20152.0
2020-10-21,6.175,6.22,6.16,6.18,18086.0
2020-10-22,6.175,6.205,6.13,6.205,31261.0
2020-10-23,6.16,6.26,6.13,6.175,18913.0
2020-10-26,6.175,6.245,6.095,6.125,31442.0
2020-10-27,6.14,6.235,6.065,6.14,40551.0
2020-10-28,6.135,6.145,5.995,5.995,77110.0
2020-10-29,6.015,6.135,5.94,6.09,33437.0
2020-10-30,6.06,6.105,5.995,6.01,56966.0
2020-11-02,5.995,6.045,5.945,5.99,35256.0
2020-11-03,6.025,6.08,5.98,6.075,49166.0
2020-11-04,6.135,6.19,6.06,6.145,17087.0
2020-11-05,6.005,6.205,6.005,6.185,84290.0
2020-11-06,6.07,6.125,6.005,6.045,66090.0
2020-11-09,6.17,6.205,6.06,6.135,89050.0
2020-11-10,6.205,6.32,6.17,6.24,70454.0
2020-11-11,6.355,6.355,6.275,6.3,51679.0
2020-11-12,6.395,6.565,6.255,6.4,195222.0
2020-11-13,6.43,6.45,6.32,6.42,67942.0
2020-11-16,6.47,6.525,6.45,6.485,57478.0
2020-11-17,6.5,6.59,6.445,6.565,66715.0
2020-11-18,6.6,6.6,6.495,6.55,48700.0
2020-11-19,6.55,6.625,6.535,6.595,57905.0
2020-11-20,6.575,6.63,6.535,6.575,39352.0
2020-11-23,6.535,6.645,6.53,6.59,76185.0
2020-11-24,6.64,6.74,6.63,6.68,75764.0
2020-11-25,6.745,6.745,6.615,6.665,49945.0
2020-11-26,6.73,6.775,6.69,6.775,42841.0
2020-11-27,6.765,6.83,6.735,6.76,40373.0
2020-11-30,6.75,6.78,6.6,6.6,67044.0
2020-12-01,6.6,6.715,6.6,6.685,35707.0
2020-12-02,6.69,6.75,6.61,6.64,38129.0
2020-12-03,6.65,6.65,6.62,6.65,62262.0
2020-12-04,6.65,6.685,6.625,6.65,46934.0
2020-12-07,6.685,6.685,6.635,6.64,50084.0
2020-12-08,6.64,6.765,6.64,6.745,108341.0
2020-12-09,6.765,6.78,6.61,6.635,113663.0
2020-12-10,6.67,6.765,6.64,6.685,85388.0
2020-12-11,6.76,6.76,6.665,6.685,49327.0
2020-12-14,6.715,6.76,6.625,6.64,55037.0
2020-12-15,6.72,6.72,6.59,6.61,90515.0
2020-12-16,6.685,6.72,6.64,6.68,97151.0
2020-12-17,6.625,6.77,6.625,6.745,62689.0
2020-12-18,6.65,6.76,6.65,6.67,55674.0
2020-12-21,6.655,6.665,6.585,6.635,48509.0
2020-12-22,6.685,6.73,6.61,6.61,47944.0
2020-12-23,6.61,6.68,6.59,6.67,68472.0
2020-12-24,6.655,6.67,6.59,6.635,9020.0
2020-12-29,6.655,6.795,6.65,6.795,99462.0
2020-12-30,6.745,6.805,6.725,6.76,19147.0
2020-12-31,6.77,6.8,6.71,6.725,30701.0
2021-01-04,6.81,6.81,6.62,6.665,100178.0
2021-01-05,6.665,6.745,6.615,6.74,91615.0
2021-01-06,6.755,6.76,6.675,6.73,65241.0
2021-01-07,6.785,6.785,6.69,6.705,35196.0
2021-01-08,6.715,6.755,6.675,6.715,43233.0
2021-01-11,6.715,6.81,6.715,6.81,66659.0
2021-01-12,6.8,6.835,6.74,6.81,35282.0
2021-01-13,6.835,6.835,6.76,6.785,28031.0
2021-01-14,6.755,6.835,6.745,6.81,31169.0
2021-01-15,6.825,6.835,6.77,6.82,45506.0
2021-01-18,6.87,6.95,6.835,6.915,57159.0
2021-01-19,6.945,6.95,6.87,6.9,41693.0
2021-01-20,6.92,7.03,6.88,7.025,54183.0
2021-01-21,7.055,7.105,6.995,7.095,54195.0
2021-01-22,7.045,7.09,6.935,6.945,54576.0
2021-01-25,7.045,7.105,6.915,7.095,51674.0
2021-01-26,7.165,7.165,7.075,7.135,68838.0
2021-01-27,7.165,7.2,7.065,7.2,68327.0
2021-01-28,7.205,7.205,6.985,7.05,89213.0
2021-01-29,7.12,7.13,6.915,6.945,134623.0
2021-02-01,6.885,7.085,6.88,7.07,81740.0
2021-02-02,7.085,7.145,7.04,7.065,48349.0
2021-02-03,7.035,7.13,7.025,7.095,38373.0
2021-02-04,7.085,7.13,7.05,7.07,62103.0
2021-02-05,7.055,7.115,6.975,6.985,91518.0
2021-02-08,7.13,7.13,7.035,7.085,53377.0
2021-02-09,7.055,7.1,7.005,7.095,70577.0
2021-02-10,7.095,7.18,7.095,7.18,105119.0
2021-02-11,7.195,7.26,7.145,7.22,75285.0
2021-02-12,7.205,7.235,7.15,7.195,52130.0
2021-02-16,7.24,7.305,7.195,7.3,107709.0
2021-02-17,7.305,7.305,7.205,7.205,37917.0
2021-02-18,7.32,7.32,7.12,7.13,97714.0
2021-02-19,7.165,7.19,7.095,7.095,45914.0
2021-02-22,7.16,7.19,7.095,7.11,62276.0
2021-02-23,7.19,7.205,7.065,7.145,55387.0
2021-02-24,7.18,7.26,7.16,7.225,70964.0
2021-02-25,7.26,7.305,7.205,7.265,51800.0
2021-02-26,7.245,7.265,7.185,7.26,52405.0
2021-03-01,7.215,7.32,7.215,7.265,56909.0
2021-03-02,7.245,7.33,7.235,7.28,44336.0
2021-03-03,7.28,7.33,7.19,7.32,96507.0
2021-03-04,7.28,7.34,7.2,7.265,103728.0
2021-03-05,7.28,7.355,7.25,7.355,63171.0
2021-03-08,7.29,7.5,7.29,7.45,127083.0
2021-03-09,7.465,7.615,7.39,7.615,113524.0
2021-03-10,7.615,7.745,7.51,7.7,109216.0
2021-03-11,7.73,7.9,7.715,7.855,97689.0
2021-03-12,7.94,7.94,7.775,7.87,68171.0
2021-03-15,7.865,7.885,7.73,7.815,67387.0
2021-03-16,7.82,7.82,7.77,7.815,42468.0
2021-03-17,7.815,7.815,7.73,7.77,47430.0
2021-03-18,7.77,7.8,7.7,7.745,47693.0
2021-03-19,7.725,7.82,7.615,7.805,84327.0
2021-03-22,7.785,7.82,7.725,7.73,39588.0
2021-03-23,7.76,7.76,7.575,7.63,68153.0
2021-03-24,7.685,7.685,7.54,7.585,43619.0
2021-03-25,7.57,7.74,7.57,7.7,151778.0
2021-03-26,7.725,7.76,7.665,7.755,44181.0
2021-03-29,7.76,7.76,7.65,7.685,48871.0
2021-03-30,7.72,7.765,7.625,7.75,38260.0
2021-03-31,7.775,7.8,7.72,7.72,38264.0
2021-04-01,7.7,7.745,7.645,7.685,30390.0
2021-04-05,7.715,7.715,7.615,7.63,51650.0
2021-04-06,7.715,7.735,7.615,7.7,49510.0
2021-04-07,7.7,7.775,7.69,7.715,33672.0
2021-04-08,7.73,7.73,7.685,7.69,26978.0
2021-04-09,7.73,7.73,7.63,7.69,35895.0
2021-04-12,7.69,7.75,7.655,7.735,30174.0
2021-04-13,7.76,7.765,7.66,7.69,35956.0
2021-04-14,7.675,7.73,7.66,7.72,27232.0
2021-04-15,7.76,7.765,7.69,7.745,34330.0
2021-04-16,7.76,7.83,7.73,7.79,74470.0
2021-04-19,7.86,7.89,7.79,7.845,54597.0
2021-04-20,7.875,7.89,7.81,7.875,39553.0
2021-04-21,7.875,7.96,7.855,7.885,41476.0
2021-04-22,7.89,7.9,7.84,7.845,44838.0
2021-04-23,7.845,7.95,7.84,7.875,42191.0
2021-04-26,7.89,7.92,7.86,7.905,14365.0
2021-04-27,7.935,8.15,7.905,8.115,100042.0
2021-04-28,8.105,8.15,8.025,8.115,58917.0
2021-04-29,8.12,8.14,8.005,8.06,40552.0
2021-04-30,8.015,8.12,8.015,8.06,59149.0
2021-05-03,8.105,8.125,8.065,8.095,19052.0
2021-05-04,8.09,8.11,8.03,8.05,36317.0
2021-05-05,8.065,8.09,8.02,8.03,55328.0
2021-05-06,8.08,8.125,8.015,8.11,54804.0
2021-05-07,8.105,8.21,8.08,8.195,53367.0
2021-05-10,8.2,8.21,8.08,8.11,28261.0
2021-05-11,8.06,8.075,7.99,8.03,55764.0
2021-05-12,7.97,7.975,7.485,7.695,262382.0
2021-05-13,7.695,7.9,7.68,7.835,128526.0
2021-05-14,7.895,7.91,7.825,7.87,31987.0
2021-05-17,7.925,7.94,7.84,7.915,44441.0
2021-05-18,7.925,7.975,7.855,7.93,45003.0
2021-05-19,7.87,7.975,7.865,7.975,35452.0
2021-05-20,7.975,8.02,7.94,7.99,33518.0
2021-05-21,7.99,7.99,7.865,7.925,68073.0
2021-05-25,7.9,7.945,7.88,7.885,63530.0
2021-05-26,7.915,7.99,7.88,7.885,38699.0
2021-05-27,7.93,7.94,7.88,7.9,51873.0
2021-05-28,7.98,7.98,7.92,7.95,21636.0
2021-05-31,7.96,8.05,7.92,8.025,60600.0
2021-06-01,8.05,8.05,7.995,8.025,49041.0
2021-06-02,8.05,8.05,7.96,7.975,48797.0
2021-06-03,7.99,8.005,7.92,7.99,21778.0
2021-06-04,8.01,8.025,7.98,7.995,14950.0
2021-06-07,7.965,8.035,7.96,8.02,28754.0
2021-06-08,8.02,8.025,7.96,8.01,17540.0
2021-06-09,8.02,8.02,7.935,8.01,70787.0
2021-06-10,8.025,8.05,7.965,8.04,28391.0
2021-06-11,8.035,8.1,8.005,8.085,31227.0
2021-06-14,8.08,8.11,8.055,8.055,28619.0
2021-06-15,8.16,8.17,8.07,8.155,48449.0
2021-06-16,8.17,8.215,8.145,8.17,35169.0
2021-06-17,8.17,8.185,8.02,8.04,61058.0
2021-06-18,8.035,8.08,7.98,8.025,47553.0
2021-06-21,8.005,8.085,7.995,8.07,43293.0
2021-06-22,8.11,8.175,8.08,8.145,48839.0
2021-06-23,8.145,8.175,8.05,8.055,75111.0
2021-06-24,8.11,8.11,8.035,8.095,31010.0
2021-06-25,8.085,8.26,8.085,8.235,46967.0
2021-06-28,8.26,8.26,8.125,8.2,37651.0
2021-06-29,8.275,8.295,8.165,8.185,51107.0
2021-06-30,8.185,8.285,8.095,8.17,19083.0
2021-07-02,8.17,8.225,8.15,8.185,16370.0
2021-07-05,8.15,8.345,8.15,8.34,75002.0
2021-07-06,8.34,8.34,8.185,8.23,47821.0
2021-07-07,8.245,8.315,8.135,8.155,76436.0
2021-07-08,8.155,8.255,8.075,8.225,119262.0
2021-07-09,8.245,8.34,8.15,8.295,104075.0
2021-07-12,8.295,8.34,8.27,8.275,15443.0
2021-07-13,8.3,8.3,8.2,8.2,48656.0
2021-07-14,8.275,8.285,8.125,8.165,51460.0
2021-07-15,8.225,8.27,8.155,8.255,28860.0
2021-07-16,8.255,8.3,8.18,8.2,38364.0
2021-07-19,8.18,8.2,8.03,8.09,57582.0
2021-07-20,8.08,8.2,8.08,8.135,16642.0
2021-07-21,8.27,8.27,8.12,8.18,27284.0
2021-07-22,8.17,8.185,8.11,8.165,35005.0
2021-07-23,8.295,8.57,8.285,8.525,258890.0
2021-07-26,8.67,8.745,8.495,8.69,73343.0
2021-07-27,8.675,8.675,8.64,8.66,25592.0
2021-07-28,8.66,8.79,8.645,8.77,34660.0
2021-07-29,8.785,8.91,8.78,8.795,61267.0
2021-07-30,8.645,8.78,8.645,8.69,29615.0
2021-08-03,8.535,8.635,8.385,8.415,83514.0
2021-08-04,8.345,8.415,8.31,8.325,52175.0
2021-08-05,8.415,8.415,8.31,8.34,24971.0
2021-08-06,8.395,8.455,8.34,8.34,17356.0
2021-08-09,8.315,8.325,8.24,8.295,27864.0
2021-08-10,8.315,8.415,8.3,8.37,31634.0
2021-08-11,8.485,8.49,8.37,8.44,54871.0
2021-08-12,8.385,8.49,8.295,8.375,198325.0
2021-08-13,8.36,8.485,8.265,8.44,121043.0
2021-08-16,8.43,8.43,8.28,8.41,115153.0
2021-08-17,8.4,8.425,8.3,8.41,71933.0
2021-08-18,8.375,8.455,8.345,8.4,54163.0
2021-08-19,8.395,8.425,8.31,8.33,78134.0
2021-08-20,8.4,8.47,8.34,8.46,59514.0
2021-08-23,8.545,8.645,8.415,8.515,35324.0
2021-08-24,8.545,8.645,8.515,8.63,46109.0
2021-08-25,8.63,8.725,8.545,8.72,80726.0
2021-08-26,8.68,8.72,8.575,8.615,45585.0
2021-08-27,8.62,8.665,8.565,8.63,53726.0
2021-08-30,8.69,8.69,8.545,8.58,53257.0
2021-08-31,8.575,8.595,8.505,8.56,31961.0
2021-09-01,8.595,8.69,8.565,8.58,19787.0
2021-09-02,8.635,8.675,8.56,8.58,22290.0
2021-09-03,8.575,8.635,8.535,8.595,24675.0
2021-09-07,8.62,8.69,8.565,8.63,34899.0
2021-09-08,8.63,8.665,8.595,8.66,29341.0
2021-09-09,8.72,8.855,8.61,8.635,102962.0
2021-09-10,8.69,8.72,8.58,8.595,36049.0
2021-09-13,8.62,8.765,8.475,8.565,57143.0
2021-09-14,8.62,8.635,8.535,8.58,39517.0
2021-09-15,8.58,8.65,8.575,8.63,30049.0
2021-09-16,8.605,8.65,8.575,8.605,23719.0
2021-09-17,8.65,8.65,8.59,8.63,20064.0
2021-09-20,8.56,8.56,8.4,8.5,86246.0
2021-09-21,8.565,8.65,8.475,8.63,50718.0
2021-09-22,8.66,8.825,8.56,8.71,86675.0
2021-09-23,8.72,8.82,8.69,8.755,44891.0
2021-09-24,8.765,8.78,8.705,8.74,31259.0
2021-09-27,8.74,8.835,8.725,8.825,47937.0
2021-09-28,8.835,8.835,8.705,8.765,64667.0
2021-09-29,8.795,8.81,8.655,8.75,64451.0
2021-09-30,8.765,8.77,8.58,8.61,54924.0
2021-10-01,8.64,8.72,8.435,8.635,132571.0
2021-10-04,8.64,8.69,8.54,8.605,37795.0
2021-10-05,8.595,8.72,8.56,8.69,47577.0
2021-10-06,8.69,8.705,8.59,8.655,62114.0
2021-10-07,8.735,8.795,8.675,8.75,76744.0
2021-10-08,8.725,8.795,8.68,8.69,44794.0
2021-10-12,8.805,8.805,8.605,8.69,66980.0
2021-10-13,8.72,8.725,8.655,8.695,38055.0
2021-10-14,8.725,8.77,8.695,8.735,62775.0
2021-10-15,8.77,8.855,8.71,8.82,93747.0
2021-10-18,8.835,8.885,8.75,8.88,66023.0
2021-10-19,8.885,8.925,8.85,8.9,44953.0
2021-10-20,8.91,8.995,8.9,8.955,49011.0
2021-10-21,8.955,8.955,8.82,8.955,75617.0
2021-10-22,9.0,9.0,8.885,8.925,35140.0
2021-10-25,8.965,9.0,8.835,8.9,41382.0
2021-10-26,8.91,9.0,8.85,8.88,73529.0
2021-10-27,9.005,9.005,8.735,8.795,84322.0
2021-10-28,8.865,8.94,8.755,8.94,53369.0
2021-10-29,8.905,9.04,8.865,9.04,84326.0
2021-11-01,9.05,9.15,9.005,9.05,68272.0
2021-11-02,9.065,9.07,8.88,9.025,72264.0
2021-11-03,9.025,9.07,8.98,9.025,46771.0
2021-11-04,9.105,9.135,9.02,9.11,51116.0
2021-11-05,9.11,9.195,9.09,9.165,59038.0
2021-11-08,9.175,9.225,9.105,9.225,46950.0
2021-11-09,9.205,9.24,9.175,9.22,83084.0
2021-11-10,9.22,9.25,9.12,9.125,67864.0
2021-11-11,9.235,9.355,9.155,9.305,118502.0
2021-11-12,9.32,9.32,9.15,9.155,58025.0
2021-11-15,9.305,9.305,9.105,9.125,46741.0
2021-11-16,9.12,9.235,9.12,9.205,29952.0
2021-11-17,9.235,9.275,9.165,9.235,35101.0
2021-11-18,9.25,9.28,9.19,9.25,46004.0
2021-11-19,9.225,9.25,9.155,9.21,66126.0
2021-11-22,9.225,9.355,9.195,9.335,101074.0
2021-11-23,9.335,9.41,9.29,9.34,48795.0
2021-11-24,9.38,9.39,9.28,9.32,74847.0
2021-11-25,9.395,9.395,9.255,9.28,44054.0
2021-11-26,9.205,9.25,9.025,9.12,66334.0
2021-11-29,9.22,9.22,9.08,9.135,39928.0
2021-11-30,9.05,9.15,8.85,8.85,93997.0
2021-12-01,8.955,9.055,8.825,8.885,80693.0
2021-12-02,8.885,9.08,8.855,9.05,83544.0
2021-12-03,9.165,9.275,8.915,8.98,61399.0
2021-12-06,8.965,9.265,8.965,9.265,52715.0
2021-12-07,9.32,9.375,9.14,9.265,54869.0
2021-12-08,9.265,9.33,9.225,9.29,21584.0
2021-12-09,9.25,9.33,9.25,9.31,44938.0
2021-12-10,9.33,9.345,9.25,9.295,52891.0
2021-12-13,9.29,9.29,9.04,9.04,45476.0
2021-12-14,8.995,9.095,8.995,9.04,60045.0
2021-12-15,8.995,9.135,8.925,9.12,68451.0
2021-12-16,9.305,9.305,9.065,9.11,53460.0
2021-12-17,9.065,9.275,8.985,9.14,71113.0
2021-12-20,9.01,9.135,8.94,8.985,69870.0
2021-12-21,9.02,9.14,8.985,9.12,106222.0
2021-12-22,9.125,9.18,9.09,9.14,28817.0
2021-12-23,9.14,9.335,9.135,9.265,75048.0
2021-12-24,9.29,9.36,9.21,9.345,43637.0
2021-12-29,9.33,9.38,9.305,9.305,25740.0
2021-12-30,9.375,9.375,9.295,9.32,31046.0
2021-12-31,9.29,9.38,9.29,9.35,26166.0
2022-01-04,9.335,9.335,9.19,9.24,47664.0
2022-01-05,9.24,9.39,9.205,9.32,155559.0
2022-01-06,9.365,9.45,9.295,9.405,102181.0
2022-01-07,9.46,9.5,9.405,9.49,58231.0
2022-01-10,9.49,9.49,9.275,9.305,90909.0
2022-01-11,9.35,9.39,9.305,9.35,65632.0
2022-01-12,9.42,9.42,9.335,9.405,75058.0
2022-01-13,9.405,9.435,9.35,9.38,47072.0
2022-01-14,9.375,9.43,9.345,9.39,94618.0
2022-01-17,9.43,9.45,9.38,9.39,102873.0
2022-01-18,9.39,9.445,9.345,9.42,50858.0
2022-01-19,9.49,9.505,9.375,9.435,72738.0
2022-01-20,9.45,9.47,9.36,9.39,60308.0
2022-01-21,9.345,9.345,8.96,9.085,245833.0
2022-01-24,8.98,8.98,8.595,8.98,257394.0
2022-01-25,8.91,9.07,8.735,8.96,80523.0
2022-01-26,9.025,9.19,8.995,9.03,74842.0
2022-01-27,9.105,9.15,8.96,9.0,56169.0
2022-01-28,9.04,9.15,8.955,9.14,51228.0
2022-01-31,9.095,9.235,9.095,9.18,69879.0
2022-02-01,9.175,9.22,9.07,9.205,97254.0
2022-02-02,9.29,9.3,9.205,9.285,42262.0
2022-02-03,9.26,9.275,9.175,9.205,39458.0
2022-02-04,9.22,9.245,9.155,9.21,38037.0
2022-02-07,9.23,9.265,9.155,9.235,37176.0
2022-02-08,9.265,9.385,9.195,9.375,68566.0
2022-02-09,9.375,9.485,9.285,9.415,85967.0
2022-02-10,9.375,9.46,9.33,9.39,100071.0
2022-02-11,9.425,9.455,9.285,9.385,59887.0
2022-02-14,9.385,9.425,9.265,9.275,43784.0
2022-02-15,9.355,9.415,9.305,9.37,29666.0
2022-02-16,9.355,9.425,9.345,9.36,36744.0
2022-02-17,9.355,9.37,9.29,9.305,57821.0
2022-02-18,9.39,10.01,9.385,9.815,416223.0
2022-02-22,9.73,9.925,9.48,9.625,126267.0
2022-02-23,9.75,9.815,9.665,9.73,74208.0
2022-02-24,9.64,9.765,9.475,9.765,85840.0
2022-02-25,9.82,9.895,9.67,9.88,72065.0
2022-02-28,9.88,9.92,9.78,9.88,105101.0
2022-03-01,9.895,9.895,9.64,9.695,89434.0
2022-03-02,9.755,9.86,9.645,9.86,64247.0
2022-03-03,9.93,10.29,9.93,10.135,169254.0
2022-03-04,10.135,10.195,9.99,10.19,115565.0
2022-03-07,10.21,10.235,10.1,10.205,88772.0
2022-03-08,10.22,10.54,10.1,10.54,113684.0
2022-03-09,10.55,10.8,10.495,10.67,113866.0
2022-03-10,10.635,10.74,10.55,10.65,57334.0
2022-03-11,10.69,10.77,10.62,10.715,70796.0
2022-03-14,10.76,10.785,10.52,10.565,65707.0
2022-03-15,10.54,10.575,10.39,10.55,61216.0
2022-03-16,10.575,10.89,10.535,10.865,114573.0
2022-03-17,10.88,10.925,10.745,10.825,69350.0
2022-03-18,10.795,10.87,10.715,10.84,34786.0
2022-03-21,10.89,10.96,10.855,10.89,47505.0
2022-03-22,10.925,10.95,10.825,10.87,71922.0
2022-03-23,10.855,10.91,10.78,10.85,58226.0
2022-03-24,10.85,10.925,10.715,10.755,59739.0
2022-03-25,10.855,10.98,10.745,10.925,54654.0
2022-03-28,10.89,10.925,10.81,10.92,39536.0
2022-03-29,10.895,11.2,10.895,11.2,73911.0
2022-03-30,11.18,11.255,11.03,11.135,72352.0
2022-03-31,11.09,11.135,10.955,11.135,87360.0
2022-04-01,11.135,11.24,11.0,11.24,68859.0
2022-04-04,11.22,11.24,11.095,11.15,41119.0
2022-04-05,11.18,11.19,11.025,11.04,66555.0
2022-04-06,11.055,11.165,10.905,11.04,70819.0
2022-04-07,11.03,11.09,10.955,11.025,44757.0
2022-04-08,11.025,11.11,10.975,11.07,40882.0
2022-04-11,11.065,11.125,11.0,11.05,47008.0
2022-04-12,11.095,11.205,11.015,11.05,65317.0
2022-04-13,11.065,11.215,11.055,11.105,48464.0
2022-04-14,11.135,11.165,11.05,11.16,27048.0
2022-04-18,11.18,11.215,11.15,11.2,24198.0
2022-04-19,11.215,11.315,11.175,11.22,91312.0
2022-04-20,11.2,11.23,11.15,11.16,33989.0
2022-04-21,11.24,11.24,11.0,11.03,74774.0
2022-04-22,10.975,11.03,10.825,10.89,77517.0
2022-04-25,10.825,10.86,10.59,10.845,63272.0
2022-04-26,10.835,10.85,10.59,10.605,33947.0
2022-04-27,10.585,10.63,10.425,10.45,63581.0
2022-04-28,10.58,10.91,10.485,10.88,50391.0
2022-04-29,10.89,10.945,10.705,10.74,49734.0
2022-05-02,10.755,10.755,10.37,10.475,66079.0
2022-05-03,10.47,10.61,10.395,10.5,35367.0
2022-05-04,10.45,10.705,10.39,10.58,52731.0
2022-05-05,10.65,10.65,10.26,10.38,55325.0
2022-05-06,10.315,10.47,10.23,10.405,67046.0
2022-05-09,10.335,10.435,10.0,10.095,121525.0
2022-05-10,10.12,10.275,10.005,10.08,53512.0
2022-05-11,10.08,10.24,9.815,9.96,117010.0
2022-05-12,9.675,9.68,9.335,9.45,131652.0
2022-05-13,9.49,9.76,9.49,9.755,113729.0
2022-05-16,9.755,9.89,9.675,9.815,73212.0
2022-05-17,9.92,9.97,9.84,9.905,69905.0
2022-05-18,9.92,10.12,9.64,9.76,54925.0
2022-05-19,9.7,9.945,9.62,9.935,81803.0
2022-05-20,9.97,10.12,9.785,9.96,70913.0
2022-05-24,9.96,9.985,9.865,9.95,75557.0
2022-05-25,9.985,10.105,9.93,9.97,35473.0
2022-05-26,10.0,10.18,9.99,10.12,43828.0
2022-05-27,10.15,10.3,10.1,10.295,61768.0
2022-05-30,10.305,10.48,10.29,10.36,35258.0
2022-05-31,10.49,10.49,10.29,10.41,28885.0
2022-06-01,10.455,10.49,10.265,10.4,27229.0
2022-06-02,10.41,10.45,10.335,10.415,23356.0
2022-06-03,10.435,10.45,10.29,10.32,24245.0
2022-06-06,10.335,10.45,10.29,10.395,36294.0
2022-06-07,10.45,10.455,10.33,10.455,24355.0
2022-06-08,10.415,10.475,10.37,10.45,21600.0
2022-06-09,10.41,10.49,10.37,10.41,28054.0
2022-06-10,10.37,10.45,10.28,10.345,47811.0
2022-06-13,10.1,10.235,9.795,9.865,113538.0
2022-06-14,9.755,9.865,9.62,9.635,76246.0
2022-06-15,9.65,9.875,9.645,9.85,41399.0
2022-06-16,9.86,9.865,9.245,9.33,144203.0
2022-06-17,9.29,9.395,9.195,9.205,79971.0
2022-06-20,9.34,9.57,9.19,9.57,45462.0
2022-06-21,9.58,9.805,9.58,9.69,52253.0
2022-06-22,9.645,9.69,9.5,9.54,65604.0
2022-06-23,9.57,9.665,9.445,9.53,42346.0
2022-06-24,9.54,9.89,9.49,9.89,61470.0
2022-06-27,9.88,10.02,9.73,9.995,43369.0
2022-06-28,9.995,10.165,9.86,9.92,39171.0
2022-06-29,9.88,10.035,9.63,9.815,36143.0
2022-06-30,9.68,9.825,9.625,9.745,28455.0
2022-07-04,9.905,9.91,9.695,9.775,27064.0
2022-07-05,9.88,9.88,9.6,9.81,29508.0
2022-07-06,9.8,9.91,9.665,9.81,28250.0
2022-07-07,9.77,9.975,9.76,9.93,41536.0
2022-07-08,10.0,10.0,9.87,9.92,10635.0
2022-07-11,9.905,10.0,9.81,9.855,38292.0
2022-07-12,9.84,9.975,9.735,9.945,32324.0
2022-07-13,9.76,9.99,9.76,9.87,49941.0
2022-07-14,9.76,9.99,9.735,9.87,38745.0
2022-07-15,9.945,10.0,9.79,9.975,31874.0
2022-07-18,10.035,10.2,9.975,10.105,28090.0
2022-07-19,10.195,10.21,10.105,10.13,28378.0
2022-07-20,10.135,10.17,10.08,10.16,33254.0
2022-07-21,10.105,10.21,10.025,10.195,51165.0
2022-07-22,10.2,10.305,10.17,10.295,36436.0
2022-07-25,10.33,10.555,10.275,10.505,58535.0
2022-07-26,10.505,10.505,10.385,10.45,19492.0
2022-07-27,10.465,10.585,10.41,10.57,26125.0
2022-07-28,10.585,10.76,10.52,10.76,43572.0
2022-07-29,10.76,10.88,10.64,10.875,62872.0
2022-08-02,10.835,10.865,10.615,10.655,46516.0
2022-08-03,10.655,10.875,10.64,10.69,46938.0
2022-08-04,10.63,10.835,10.63,10.745,25045.0
2022-08-05,10.785,10.8,10.68,10.715,36708.0
2022-08-08,10.72,10.795,10.59,10.6,48225.0
2022-08-09,10.64,10.64,10.44,10.455,21907.0
2022-08-10,10.415,10.615,10.415,10.6,29914.0
2022-08-11,10.8,11.43,10.775,11.07,163291.0
2022-08-12,11.07,11.3,11.02,11.295,93712.0
2022-08-15,11.23,11.365,11.05,11.255,51113.0
2022-08-16,11.285,11.36,11.02,11.125,45335.0
2022-08-17,11.22,11.22,10.835,10.98,39152.0
2022-08-18,10.995,11.11,10.84,11.06,39175.0
2022-08-19,10.985,11.165,10.9,11.01,41074.0
2022-08-22,10.92,11.025,10.88,10.985,25182.0
2022-08-23,11.025,11.075,10.88,10.98,20100.0
2022-08-24,10.92,11.075,10.88,11.06,29884.0
2022-08-25,11.06,11.245,10.965,11.235,32665.0
2022-08-26,11.255,11.26,10.945,10.995,52912.0
2022-08-29,10.905,11.085,10.865,10.9,35551.0
2022-08-30,10.87,10.895,10.62,10.68,33841.0
2022-08-31,10.635,10.725,10.595,10.66,38390.0
2022-09-01,10.615,10.85,10.335,10.45,42456.0
2022-09-02,10.55,10.655,10.45,10.475,32445.0
2022-09-06,10.475,10.615,10.335,10.355,20710.0
2022-09-07,10.315,10.54,10.21,10.515,36264.0
2022-09-08,10.46,10.605,10.38,10.53,33248.0
2022-09-09,10.565,10.63,10.38,10.465,25392.0
2022-09-12,10.505,10.725,10.465,10.57,47062.0
2022-09-13,10.525,10.53,10.41,10.475,45030.0
2022-09-14,10.445,10.595,10.38,10.445,29082.0
2022-09-15,10.435,10.55,10.395,10.53,29890.0
2022-09-16,10.515,10.555,10.38,10.485,29412.0
2022-09-19,10.435,10.57,10.435,10.53,20626.0
2022-09-20,10.55,10.555,10.33,10.4,17135.0
2022-09-21,10.46,10.605,10.335,10.49,43889.0
2022-09-22,10.49,10.53,10.395,10.515,53343.0
2022-09-23,10.425,10.45,10.19,10.255,63635.0
2022-09-26,10.165,10.315,10.145,10.175,40644.0
2022-09-27,10.23,10.435,10.135,10.2,22416.0
2022-09-28,10.245,10.35,10.1,10.35,35318.0
2022-09-29,10.395,10.4,10.165,10.27,29256.0
2022-09-30,10.15,10.37,10.14,10.295,30676.0
2022-10-03,10.33,10.5,10.305,10.335,33086.0
2022-10-04,10.465,10.59,10.335,10.54,41765.0
2022-10-05,10.565,10.565,10.46,10.515,17161.0
2022-10-06,10.565,10.565,10.375,10.4,16058.0
2022-10-07,10.36,10.385,10.18,10.255,22423.0
2022-10-11,10.265,10.27,10.065,10.11,22057.0
2022-10-12,10.06,10.165,9.935,9.96,50113.0
2022-10-13,9.825,10.23,9.8,10.18,40520.0
2022-10-14,10.35,10.35,10.02,10.125,21763.0
2022-10-17,10.1,10.305,10.1,10.2,19548.0
2022-10-18,10.23,10.35,10.19,10.285,27287.0
2022-10-19,10.305,10.395,10.2,10.395,18012.0
2022-10-20,10.395,10.395,10.11,10.155,35756.0
2022-10-21,10.14,10.295,10.1,10.265,15932.0
2022-10-24,10.265,10.305,10.1,10.14,16240.0
2022-10-25,10.155,10.265,10.14,10.22,20660.0
2022-10-26,10.2,10.31,10.19,10.22,20093.0
2022-10-27,10.27,10.345,10.24,10.285,11806.0
2022-10-28,10.3,10.4,10.26,10.4,25272.0
2022-10-31,10.385,10.425,10.275,10.365,25147.0
2022-11-01,10.45,10.615,10.31,10.375,14039.0
2022-11-02,10.365,10.615,10.27,10.335,21059.0
2022-11-03,10.325,10.595,10.285,10.34,15090.0
2022-11-04,10.385,10.44,10.285,10.385,21028.0
2022-11-07,10.49,10.62,10.325,10.62,43471.0
2022-11-08,10.62,10.62,10.375,10.475,38387.0
2022-11-09,10.44,10.565,10.41,10.41,30445.0
2022-11-10,10.645,10.645,10.44,10.515,31255.0
2022-11-11,10.595,10.66,10.505,10.635,27115.0
2022-11-14,10.615,10.72,10.525,10.565,28802.0
2022-11-15,10.655,10.745,10.565,10.72,51493.0
2022-11-16,10.705,10.785,10.615,10.75,47377.0
2022-11-17,10.725,10.905,10.695,10.865,61615.0
2022-11-18,11.015,11.015,10.835,10.875,32972.0
2022-11-21,10.825,10.905,10.725,10.745,36130.0
2022-11-22,10.795,10.915,10.75,10.865,45485.0
2022-11-23,10.885,11.015,10.85,11.015,43538.0
2022-11-24,11.04,11.185,11.015,11.145,70610.0
2022-11-25,11.135,11.185,11.005,11.04,23431.0
2022-11-28,10.94,11.17,10.94,11.145,70194.0
2022-11-29,11.245,11.245,11.11,11.205,51101.0
2022-11-30,11.16,11.26,10.995,11.02,65804.0
2022-12-01,11.085,11.235,10.995,11.03,67424.0
2022-12-02,10.965,11.17,10.945,11.145,182021.0
2022-12-05,11.03,11.22,11.03,11.22,37665.0
2022-12-06,11.135,11.225,11.08,11.135,31265.0
2022-12-07,11.16,11.27,11.135,11.205,53640.0
2022-12-08,11.27,11.27,11.07,11.18,39937.0
2022-12-09,11.145,11.27,11.07,11.225,128542.0
2022-12-12,11.21,11.425,11.195,11.325,44018.0
2022-12-13,11.46,11.49,11.35,11.48,68563.0
2022-12-14,11.435,11.645,11.235,11.5,91211.0
2022-12-15,11.41,11.555,11.4,11.555,46271.0
2022-12-16,11.46,11.525,11.22,11.295,76178.0
2022-12-19,11.25,11.385,10.825,10.97,75581.0
2022-12-20,10.99,11.065,10.725,10.865,90830.0
2022-12-21,10.905,11.205,10.865,11.18,47476.0
2022-12-22,11.16,11.17,11.04,11.085,41131.0
2022-12-23,11.17,11.215,11.12,11.21,14278.0
2022-12-28,11.26,11.335,11.195,11.26,40401.0
2022-12-29,11.35,11.395,11.175,11.335,29400.0
2022-12-30,11.385,11.385,11.16,11.285,32469.0
2023-01-03,11.27,11.32,11.08,11.22,58531.0
2023-01-04,11.22,11.4,11.13,11.375,72694.0
2023-01-05,11.32,11.49,11.32,11.465,32825.0
2023-01-06,11.5,11.565,11.425,11.45,37176.0
2023-01-09,11.525,11.725,11.45,11.56,68578.0
2023-01-10,11.54,11.61,11.49,11.535,35924.0
2023-01-11,11.575,11.74,11.535,11.64,150866.0
2023-01-12,11.69,11.75,11.46,11.51,56109.0
2023-01-13,11.51,11.61,11.46,11.485,73456.0
2023-01-16,11.485,11.74,11.45,11.675,43770.0
2023-01-17,11.59,11.765,11.59,11.675,66294.0
2023-01-18,11.73,11.78,11.575,11.64,40584.0
2023-01-19,11.65,11.665,11.46,11.51,49296.0
2023-01-20,11.485,11.575,11.415,11.435,33505.0
2023-01-23,11.49,11.615,11.415,11.525,35503.0
2023-01-24,11.51,11.565,11.41,11.525,37078.0
2023-01-25,11.54,11.56,11.435,11.46,21790.0
2023-01-26,11.475,11.6,11.46,11.56,26509.0
2023-01-27,11.535,11.625,11.5,11.55,34078.0
2023-01-30,11.515,11.665,11.5,11.635,74534.0
2023-01-31,11.525,11.775,11.525,11.74,107730.0
2023-02-01,11.69,11.825,11.675,11.825,74767.0
2023-02-02,11.85,11.85,11.69,11.76,14711.0
2023-02-03,11.69,11.805,11.635,11.765,36651.0
2023-02-06,11.805,11.85,11.7,11.85,80848.0
2023-02-07,11.85,11.855,11.69,11.775,27927.0
2023-02-08,11.76,11.825,11.66,11.66,73337.0
2023-02-09,11.7,11.715,11.535,11.56,75827.0
2023-02-10,11.56,11.615,11.485,11.575,53019.0
2023-02-13,11.665,11.69,11.56,11.625,70830.0
2023-02-14,11.625,11.675,11.515,11.525,54942.0
2023-02-15,11.525,11.59,11.425,11.59,65903.0
2023-02-16,11.56,11.59,11.465,11.49,46801.0
2023-02-17,11.46,11.56,11.335,11.55,75831.0
2023-02-21,11.515,11.56,11.44,11.465,69596.0
2023-02-22,11.465,11.735,11.465,11.685,137108.0
2023-02-23,11.715,11.735,11.55,11.565,38466.0
2023-02-24,11.64,11.64,11.39,11.485,71851.0
2023-02-27,11.64,11.64,11.5,11.525,31784.0
2023-02-28,11.55,11.61,11.46,11.585,40251.0
2023-03-01,11.61,11.815,11.575,11.71,121435.0
2023-03-02,11.7,11.825,11.615,11.615,14265.0
2023-03-03,11.64,11.785,11.64,11.74,60997.0
2023-03-06,11.74,11.87,11.665,11.815,73594.0
2023-03-07,11.845,11.92,11.765,11.845,89071.0
2023-03-08,11.85,11.91,11.775,11.825,51099.0
2023-03-09,11.815,11.825,11.615,11.66,138749.0
2023-03-10,11.74,11.74,11.465,11.615,58622.0
2023-03-13,11.465,11.615,11.385,11.44,163046.0
2023-03-14,11.5,11.59,11.365,11.475,65013.0
2023-03-15,11.39,11.41,11.25,11.385,112980.0
2023-03-16,11.325,11.625,11.275,11.56,48159.0
2023-03-17,11.575,11.615,11.515,11.535,34230.0
2023-03-20,11.39,11.61,11.39,11.44,34644.0
2023-03-21,11.61,11.7,11.51,11.7,49173.0
2023-03-22,11.65,11.7,11.525,11.565,70739.0
2023-03-23,11.525,11.7,11.39,11.39,38133.0
2023-03-24,11.35,11.565,11.35,11.55,39434.0
2023-03-27,11.6,11.6,11.415,11.435,28750.0
2023-03-28,11.5,11.5,11.385,11.45,20837.0
2023-03-29,11.485,11.6,11.365,11.415,20270.0
2023-03-30,11.535,11.555,11.42,11.485,21740.0
2023-03-31,11.475,11.58,11.425,11.57,24903.0
2023-04-03,11.56,11.62,11.51,11.535,48339.0
2023-04-04,11.57,11.605,11.46,11.53,38222.0
2023-04-05,11.5,11.605,11.435,11.51,13189.0
2023-04-06,11.45,11.595,11.435,11.535,29537.0
2023-04-10,11.51,11.605,11.47,11.57,23763.0
2023-04-11,11.57,11.655,11.5,11.58,14003.0
2023-04-12,11.555,11.685,11.545,11.585,45846.0
2023-04-13,11.535,11.645,11.535,11.605,48393.0
2023-04-14,11.645,11.66,11.5,11.605,16480.0
2023-04-17,11.57,11.645,11.56,11.645,16480.0
2023-04-18,11.66,11.79,11.655,11.73,43568.0
2023-04-19,11.73,11.805,11.655,11.685,27023.0
2023-04-20,11.655,11.73,11.61,11.63,10426.0
2023-04-21,11.655,11.685,11.63,11.68,15809.0
2023-04-24,11.755,11.755,11.53,11.56,39599.0
2023-04-25,11.635,11.645,11.51,11.595,22795.0
2023-04-26,11.55,11.685,11.55,11.685,27633.0
2023-04-27,11.725,11.74,11.58,11.73,12710.0
2023-04-28,11.715,11.81,11.705,11.75,21762.0
2023-05-01,11.75,11.8,11.645,11.78,15771.0
2023-05-02,11.78,11.81,11.615,11.7,30086.0
2023-05-03,11.715,11.815,11.615,11.79,27865.0
2023-05-04,11.705,11.765,11.58,11.615,24115.0
2023-05-05,11.715,11.81,11.615,11.78,17090.0
2023-05-08,11.81,11.865,11.765,11.79,25388.0
2023-05-09,11.75,11.825,11.73,11.765,13640.0
2023-05-10,11.825,11.97,11.78,11.91,86985.0
2023-05-11,11.865,12.12,11.84,11.96,139996.0
2023-05-12,11.975,12.16,11.885,12.135,69166.0
2023-05-15,12.145,12.465,12.12,12.415,95811.0
2023-05-16,12.4,12.435,12.27,12.405,41173.0
2023-05-17,12.4,12.515,11.84,12.29,81909.0
2023-05-18,12.29,12.46,12.245,12.375,46639.0
2023-05-19,12.375,12.515,12.205,12.255,31963.0
2023-05-23,12.3,12.465,12.245,12.45,35554.0
2023-05-24,12.46,12.46,12.12,12.13,26638.0
2023-05-25,12.13,12.325,12.045,12.27,32687.0
2023-05-26,12.315,12.365,12.245,12.355,23763.0
2023-05-29,12.4,12.45,12.04,12.415,13632.0
2023-05-30,12.485,12.725,12.435,12.69,56085.0
2023-05-31,12.63,12.63,12.06,12.18,62641.0
2023-06-01,12.23,12.315,12.14,12.23,21292.0
2023-06-02,12.31,12.535,12.28,12.4,9403.0
2023-06-05,12.325,12.595,12.31,12.425,30899.0
2023-06-06,12.425,12.595,12.31,12.57,23963.0
2023-06-07,12.545,12.62,12.45,12.53,17856.0
2023-06-08,12.485,12.555,12.315,12.485,16594.0
2023-06-09,12.53,12.56,12.31,12.52,10646.0
2023-06-12,12.52,12.58,12.385,12.475,13387.0
2023-06-13,12.53,12.69,12.52,12.69,28362.0
2023-06-14,12.69,12.725,12.47,12.505,40561.0
2023-06-15,12.605,12.69,12.495,12.645,50203.0
2023-06-16,12.715,12.725,12.52,12.615,43058.0
2023-06-19,12.56,12.68,12.53,12.665,13271.0
2023-06-20,12.675,12.725,12.64,12.7,22469.0
2023-06-21,12.7,12.7,12.63,12.68,57497.0
2023-06-22,12.64,12.69,12.505,12.605,18825.0
2023-06-23,12.535,12.69,12.505,12.56,28310.0
2023-06-26,12.56,12.645,12.555,12.59,69635.0
2023-06-27,12.64,12.7,12.505,12.56,27938.0
2023-06-28,12.46,12.595,12.425,12.545,11957.0
2023-06-29,12.525,12.71,12.5,12.67,13476.0
2023-06-30,12.77,12.795,12.6,12.635,17626.0
2023-07-04,12.635,12.72,12.585,12.67,15859.0
2023-07-05,12.585,12.71,12.56,12.675,14292.0
2023-07-06,12.71,12.71,12.475,12.585,20017.0
2023-07-07,12.59,12.71,12.575,12.635,22272.0
2023-07-10,12.685,12.705,12.215,12.37,49109.0
2023-07-11,12.5,12.565,12.395,12.515,20493.0
2023-07-12,12.72,12.735,12.465,12.67,54211.0
2023-07-13,12.71,12.72,12.575,12.645,34029.0
2023-07-14,12.65,12.685,12.5,12.59,31657.0
2023-07-17,12.735,12.795,12.59,12.79,56814.0
2023-07-18,12.79,12.95,12.755,12.85,57755.0
2023-07-19,12.88,13.005,12.88,12.995,33751.0
2023-07-20,12.975,13.055,12.965,12.995,32613.0
2023-07-21,12.9,13.045,12.89,12.96,20029.0
2023-07-24,12.795,13.025,12.795,13.01,30229.0
2023-07-25,13.045,13.045,12.935,12.985,22646.0
2023-07-26,13.035,13.045,12.88,12.995,14250.0
2023-07-27,13.045,13.045,12.865,12.88,21071.0
2023-07-28,12.965,13.015,12.79,12.965,19910.0
2023-07-31,12.965,13.0,12.88,12.885,15338.0
2023-08-01,12.88,12.99,12.785,12.835,27286.0
2023-08-02,12.845,12.86,12.645,12.715,29160.0
2023-08-03,12.62,12.85,12.43,12.645,29262.0
2023-08-04,12.525,12.73,12.475,12.63,19079.0
2023-08-08,12.4,12.5,12.27,12.355,66098.0
2023-08-09,12.39,12.535,12.285,12.525,32047.0
2023-08-10,12.705,12.8,12.485,12.545,26200.0
2023-08-11,12.98,13.06,12.705,13.03,64046.0
2023-08-14,13.065,13.17,12.955,13.04,36065.0
2023-08-15,13.05,13.16,12.94,13.075,71905.0
2023-08-16,13.125,13.205,13.085,13.185,36362.0
2023-08-17,13.205,13.315,12.99,13.005,53373.0
2023-08-18,12.92,13.005,12.85,12.955,23003.0
2023-08-21,12.88,13.0,12.465,12.58,61695.0
2023-08-22,12.58,12.725,12.44,12.645,29200.0
2023-08-23,12.715,12.765,12.61,12.655,27372.0
2023-08-24,12.775,12.775,12.605,12.655,16620.0
2023-08-25,12.67,12.85,12.56,12.63,36663.0
2023-08-28,12.63,12.69,12.58,12.63,17050.0
2023-08-29,12.645,12.79,12.63,12.775,24797.0
2023-08-30,12.855,12.89,12.71,12.805,33209.0
2023-08-31,12.84,12.84,12.575,12.625,50814.0
2023-09-01,12.7,12.72,12.545,12.59,28483.0
2023-09-05,12.6,12.625,12.45,12.45,41211.0
2023-09-06,12.415,12.445,12.1,12.105,73873.0
2023-09-07,12.105,12.255,12.105,12.255,43490.0
2023-09-08,12.29,12.315,12.22,12.22,33506.0
2023-09-11,12.2,12.41,12.175,12.35,36792.0
2023-09-12,12.495,12.495,12.2,12.235,24260.0
2023-09-13,12.34,12.35,12.08,12.15,41211.0
2023-09-14,12.16,12.39,12.125,12.2,25203.0
2023-09-15,12.27,12.355,12.21,12.21,20780.0
2023-09-18,12.21,12.325,12.14,12.22,13489.0
2023-09-19,12.28,12.28,12.09,12.14,22762.0
2023-09-20,12.195,12.195,12.08,12.105,13429.0
2023-09-21,12.135,12.135,12.005,12.005,31826.0
2023-09-22,12.01,12.105,12.005,12.08,19587.0
2023-09-25,12.22,12.26,11.935,11.985,49069.0
2023-09-26,11.9,11.96,11.635,11.7,48789.0
2023-09-27,11.745,11.9,11.665,11.76,25155.0
2023-09-28,11.88,11.95,11.705,11.87,37973.0
2023-09-29,12.02,12.13,11.87,11.975,33742.0
2023-10-02,11.925,12.13,11.525,11.525,36651.0
2023-10-03,11.5,11.74,11.36,11.375,41450.0
2023-10-04,11.325,11.575,11.325,11.515,21224.0
2023-10-05,11.455,11.75,11.445,11.595,22813.0
2023-10-06,11.54,11.76,11.43,11.665,24663.0
2023-10-10,11.61,11.8,11.61,11.665,27274.0
2023-10-11,11.63,11.855,11.63,11.775,25428.0
2023-10-12,11.985,11.99,11.515,11.57,25325.0
2023-10-13,11.7,11.7,11.455,11.505,37365.0
2023-10-16,11.395,11.67,11.265,11.44,42057.0
2023-10-17,11.535,11.6,11.42,11.6,58984.0
2023-10-18,11.57,11.57,11.395,11.395,21783.0
2023-10-19,11.36,11.535,11.35,11.42,16130.0
2023-10-20,11.455,11.69,11.275,11.34,24347.0
2023-10-23,11.37,11.465,11.09,11.335,33849.0
2023-10-24,11.48,11.56,11.31,11.525,41166.0
2023-10-25,11.35,11.6,11.34,11.48,14731.0
2023-10-26,11.54,11.655,11.36,11.405,23076.0
2023-10-27,11.54,11.605,11.37,11.5,22561.0
2023-10-30,11.695,11.73,11.545,11.64,18480.0
2023-10-31,11.705,11.73,11.425,11.51,24682.0
2023-11-01,11.71,11.71,11.51,11.685,21452.0
2023-11-02,11.74,11.92,11.635,11.87,28076.0
2023-11-03,11.965,12.155,11.85,12.07,54631.0
2023-11-06,12.07,12.215,11.945,11.955,32873.0
2023-11-07,12.015,12.165,11.84,12.13,27341.0
2023-11-08,12.27,12.425,12.035,12.18,76074.0
2023-11-09,12.365,12.375,12.05,12.165,18465.0
2023-11-10,12.095,12.225,12.045,12.12,21120.0
2023-11-13,12.2,12.235,12.085,12.115,29594.0
2023-11-14,12.28,12.375,12.215,12.375,29167.0
2023-11-15,12.39,12.565,12.365,12.515,33459.0
2023-11-16,12.47,12.67,12.295,12.435,22909.0
2023-11-17,12.48,12.59,12.42,12.55,31790.0
2023-11-20,12.61,12.625,12.46,12.575,9911.0
2023-11-21,12.52,12.575,12.385,12.4,33143.0
2023-11-22,12.575,12.62,12.435,12.505,47491.0
2023-11-23,12.62,12.62,12.48,12.565,8908.0
2023-11-24,12.575,12.62,12.48,12.62,28649.0
2023-11-27,12.67,12.68,12.505,12.52,20050.0
2023-11-28,12.54,12.55,12.415,12.46,23255.0
2023-11-29,12.6,12.61,12.355,12.435,30963.0
2023-11-30,12.44,12.505,12.365,12.4,13800.0
2023-12-01,12.44,12.6,12.4,12.565,32853.0
2023-12-04,12.51,12.685,12.46,12.54,30634.0
2023-12-05,12.505,12.615,12.44,12.44,14460.0
2023-12-06,12.485,12.66,12.485,12.555,34058.0
2023-12-07,12.565,12.705,12.555,12.685,30521.0
2023-12-08,12.72,12.72,12.53,12.555,23295.0
2023-12-11,12.555,12.75,12.505,12.53,12421.0
2023-12-12,12.545,12.575,12.44,12.505,18806.0
2023-12-13,12.54,12.695,12.47,12.635,25711.0
2023-12-14,12.75,12.785,12.575,12.645,41211.0
2023-12-15,12.635,12.705,12.485,12.6,16901.0
2023-12-18,12.575,12.645,12.54,12.6,26702.0
2023-12-19,12.635,12.685,12.575,12.61,17645.0
2023-12-20,12.66,12.66,12.425,12.45,29802.0
2023-12-21,12.555,12.645,12.45,12.555,39613.0
2023-12-22,12.495,12.715,12.485,12.715,36739.0
2023-12-27,12.88,12.88,12.705,12.86,33575.0
2023-12-28,12.985,12.99,12.78,12.905,16522.0
2023-12-29,12.84,12.965,12.825,12.965,26617.0
2024-01-02,12.78,13.01,12.77,12.92,30940.0
2024-01-03,12.965,12.965,12.79,12.825,23988.0
2024-01-04,12.875,12.94,12.675,12.895,34218.0
2024-01-05,12.965,12.975,12.825,12.975,16570.0
2024-01-08,13.1,13.125,12.95,13.06,32163.0
2024-01-09,13.115,13.135,12.99,13.125,20492.0
2024-01-10,13.14,13.14,13.035,13.1,12671.0
2024-01-11,13.07,13.14,12.99,13.09,14980.0
2024-01-12,13.16,13.195,13.105,13.195,16538.0
2024-01-15,13.17,13.275,13.125,13.21,26999.0
2024-01-16,13.205,13.23,13.08,13.21,13227.0
2024-01-17,13.24,13.24,12.92,12.955,37628.0
2024-01-18,13.0,13.17,12.835,13.06,43176.0
2024-01-19,13.025,13.16,12.965,13.08,13730.0
2024-01-22,13.105,13.14,12.99,13.06,22389.0
2024-01-23,13.29,13.29,12.965,13.0,26304.0
2024-01-24,13.205,13.205,12.885,12.955,25667.0
2024-01-25,13.105,13.105,12.85,12.975,33635.0
2024-01-26,12.975,13.115,12.905,12.975,39831.0
2024-01-29,12.94,13.105,12.835,12.985,18844.0
2024-01-30,12.97,13.185,12.945,13.07,16640.0
2024-01-31,13.165,13.165,12.9,12.9,17674.0
2024-02-01,12.875,13.045,12.875,12.945,15169.0
2024-02-02,12.965,13.0,12.725,12.82,32818.0
2024-02-05,13.14,13.14,12.68,12.68,30547.0
2024-02-06,12.83,12.855,12.68,12.855,9287.0
2024-02-07,13.085,13.085,12.69,12.7,17925.0
2024-02-08,12.68,12.805,12.68,12.715,17567.0
2024-02-09,12.74,12.855,12.69,12.775,17933.0
2024-02-12,12.805,12.855,12.705,12.855,15482.0
2024-02-13,12.775,12.795,12.565,12.625,37087.0
2024-02-14,12.9,12.9,12.62,12.725,9825.0
2024-02-15,12.74,12.83,12.735,12.775,20488.0
2024-02-16,12.74,12.795,12.645,12.69,10943.0
2024-02-20,12.67,12.725,12.555,12.575,46546.0
2024-02-21,12.53,12.59,12.485,12.545,21989.0
2024-02-22,12.53,12.6,12.53,12.59,23785.0
2024-02-23,12.565,12.66,12.53,12.62,35080.0
2024-02-26,12.575,12.725,12.575,12.645,33702.0
2024-02-27,12.715,12.795,12.66,12.795,20160.0
2024-02-28,12.82,12.855,12.66,12.75,16656.0
2024-02-29,12.775,12.91,12.675,12.73,21191.0
2024-03-01,12.775,12.855,12.685,12.795,16254.0
2024-03-04,12.82,12.82,12.73,12.755,17491.0
2024-03-05,12.765,12.765,12.65,12.705,18439.0
2024-03-06,12.83,12.83,12.685,12.72,11048.0
2024-03-07,12.82,12.82,12.705,12.74,27491.0
2024-03-08,12.685,12.795,12.535,12.535,50341.0
2024-03-11,12.55,12.73,12.47,12.525,31609.0
2024-03-12,12.58,12.59,12.4,12.49,24068.0
2024-03-13,12.545,12.545,12.445,12.455,17426.0
2024-03-14,12.48,12.5,12.195,12.26,48078.0
2024-03-15,12.25,12.285,12.195,12.225,28301.0
2024-03-18,12.23,12.43,12.225,12.275,46737.0
2024-03-19,12.275,12.355,12.25,12.32,13031.0
2024-03-20,12.34,12.43,12.265,12.285,55210.0
2024-03-21,12.48,12.49,12.26,12.39,43109.0
2024-03-22,12.34,12.42,12.265,12.33,44595.0
2024-03-25,12.33,12.42,12.295,12.31,27802.0
2024-03-26,12.345,12.475,12.33,12.375,24006.0
2024-03-27,12.425,12.505,12.4,12.41,23155.0
2024-03-28,12.455,12.505,12.355,12.37,25434.0
2024-04-01,12.37,12.46,12.245,12.245,45862.0
2024-04-02,12.41,12.41,12.15,12.15,29260.0
2024-04-03,12.105,12.175,12.015,12.015,52027.0
2024-04-04,12.085,12.23,12.015,12.06,39004.0
2024-04-05,12.025,12.22,12.015,12.015,32240.0
2024-04-08,11.995,12.21,11.915,12.03,42804.0
2024-04-09,11.97,12.12,11.97,12.07,31875.0
2024-04-10,12.13,12.13,11.935,11.95,45674.0
2024-04-11,12.085,12.085,11.935,12.03,31186.0
2024-04-12,12.015,12.04,11.825,11.845,32360.0
2024-04-15,11.905,12.075,11.79,11.855,43606.0
2024-04-16,11.825,11.97,11.815,11.935,24825.0
2024-04-17,11.98,12.165,11.835,11.835,30237.0
2024-04-18,11.935,11.935,11.825,11.89,16913.0
2024-04-19,11.915,11.995,11.88,11.915,25479.0
2024-04-22,11.98,11.985,11.825,11.845,38482.0
2024-04-23,11.94,12.005,11.89,11.95,34035.0
2024-04-24,11.96,12.04,11.935,11.98,23440.0
2024-04-25,11.995,12.04,11.905,11.985,22310.0
2024-04-26,11.995,12.115,11.995,12.095,16857.0
2024-04-29,12.22,12.245,12.045,12.165,36373.0
2024-04-30,12.045,12.165,12.045,12.09,35197.0
2024-05-01,12.135,12.135,11.995,12.03,31194.0
2024-05-02,12.0,12.155,11.975,11.975,16557.0
2024-05-03,12.02,12.135,11.955,11.965,29527.0
2024-05-06,12.12,12.155,11.975,12.075,32085.0
2024-05-07,12.085,12.175,12.04,12.055,48044.0
2024-05-08,12.02,12.13,12.0,12.1,30930.0
2024-05-09,12.055,12.245,12.055,12.245,34101.0
2024-05-10,12.265,12.3,12.155,12.225,42649.0
2024-05-13,12.265,12.3,12.01,12.09,55259.0
2024-05-14,12.02,12.12,12.0,12.02,36240.0
2024-05-15,12.075,12.21,12.04,12.2,40788.0
2024-05-16,12.2,12.245,12.095,12.13,29981.0
2024-05-17,12.175,12.175,12.02,12.055,21861.0
2024-05-21,11.975,12.12,11.965,12.075,38559.0
2024-05-22,12.155,12.155,11.965,11.965,62839.0
2024-05-23,11.975,12.0,11.84,11.92,61379.0
2024-05-24,12.03,12.045,11.905,11.955,22356.0
2024-05-27,12.045,12.065,11.93,12.02,31905.0
2024-05-28,12.065,12.065,11.95,12.0,33920.0
2024-05-29,11.975,11.975,11.93,11.94,50268.0
2024-05-30,11.965,11.975,11.84,11.94,50122.0
2024-05-31,12.01,12.135,11.955,12.065,37881.0
2024-06-03,12.2,12.2,11.98,12.03,33904.0
2024-06-04,12.135,12.135,11.975,12.02,28833.0
2024-06-05,12.01,12.155,12.01,12.055,47283.0
2024-06-06,12.065,12.125,12.045,12.1,41976.0
2024-06-07,12.1,12.12,12.02,12.02,20157.0
2024-06-10,12.0,12.135,12.0,12.03,33257.0
2024-06-11,12.045,12.045,11.92,11.965,37540.0
2024-06-12,12.01,12.055,11.945,12.02,41021.0
2024-06-13,12.065,12.065,11.935,11.935,44318.0
2024-06-14,11.965,12.0,11.81,11.935,60907.0
2024-06-17,11.935,11.945,11.82,11.855,62585.0
2024-06-18,11.83,11.91,11.685,11.73,78848.0
2024-06-19,11.69,11.73,11.6,11.61,75532.0
2024-06-20,11.765,11.855,11.61,11.83,45518.0
2024-06-21,11.855,11.865,11.62,11.685,72958.0
2024-06-24,11.6,11.935,11.6,11.91,66864.0
2024-06-25,11.79,11.93,11.79,11.89,40393.0
2024-06-26,11.92,11.935,11.82,11.865,38951.0
2024-06-27,11.845,11.955,11.845,11.955,17588.0
2024-06-28,11.97,12.045,11.925,11.925,18664.0
2024-07-02,12.11,12.115,11.725,11.8,66978.0
2024-07-03,11.88,11.905,11.835,11.88,17776.0
2024-07-04,12.025,12.025,11.845,11.86,24432.0
2024-07-05,11.89,11.935,11.75,11.815,27012.0
2024-07-08,11.815,11.905,11.75,11.88,31309.0
2024-07-09,11.915,11.925,11.745,11.745,27227.0
2024-07-10,11.805,11.88,11.705,11.78,43809.0
2024-07-11,11.79,11.915,11.66,11.915,35702.0
2024-07-12,11.915,12.025,11.845,11.98,49137.0
2024-07-15,12.0,12.06,11.935,11.955,31644.0
2024-07-16,11.97,12.115,11.96,12.045,46718.0
2024-07-17,11.99,12.11,11.98,12.015,23733.0
2024-07-18,11.99,12.115,11.89,11.945,43682.0
2024-07-19,11.935,11.98,11.89,11.89,38205.0
2024-07-22,11.915,12.155,11.9,12.145,58392.0
2024-07-23,12.125,12.19,11.98,12.16,39482.0
2024-07-24,12.18,12.3,12.11,12.19,66360.0
2024-07-25,12.29,12.37,12.16,12.31,48799.0
2024-07-26,12.315,12.37,12.245,12.325,63133.0
2024-07-29,12.37,12.37,12.16,12.265,42548.0
2024-07-30,12.28,12.37,12.205,12.31,37518.0
2024-07-31,12.435,12.445,12.17,12.17,35294.0
2024-08-01,12.18,12.35,12.095,12.15,38518.0
2024-08-02,12.105,12.205,11.95,12.15,71506.0
2024-08-06,11.865,12.185,11.865,12.18,87868.0
2024-08-07,12.36,12.37,12.13,12.225,97911.0
2024-08-08,11.895,12.105,11.71,11.82,281551.0
2024-08-09,11.93,11.93,11.73,11.83,101868.0
2024-08-12,11.855,11.91,11.775,11.84,70808.0
2024-08-13,11.865,11.94,11.775,11.8,97131.0
2024-08-14,11.85,11.85,11.74,11.82,57234.0
2024-08-15,11.855,11.92,11.82,11.885,84170.0
2024-08-16,11.85,11.91,11.82,11.875,47065.0
2024-08-19,11.92,11.92,11.8,11.82,58297.0
2024-08-20,11.85,11.875,11.785,11.785,83887.0
2024-08-21,11.82,11.875,11.8,11.865,90067.0
2024-08-22,11.905,11.91,11.765,11.83,70996.0
2024-08-23,11.83,11.94,11.795,11.865,106752.0
2024-08-26,11.905,11.905,11.83,11.875,39297.0
2024-08-27,11.855,11.905,11.83,11.85,47507.0
2024-08-28,11.83,11.905,11.72,11.84,132888.0
2024-08-29,11.82,11.875,11.755,11.8,84194.0
2024-08-30,11.79,11.875,11.7,11.725,95920.0
2024-09-03,11.69,11.755,11.47,11.54,233400.0
2024-09-04,11.53,11.735,11.53,11.645,59472.0
2024-09-05,11.645,11.715,11.46,11.525,103454.0
2024-09-06,11.525,11.595,11.35,11.42,125002.0
2024-09-09,11.42,11.55,11.42,11.46,148186.0
2024-09-10,11.515,11.525,11.34,11.505,155201.0
2024-09-11,11.45,11.645,11.395,11.615,126423.0
2024-09-12,11.66,11.735,11.585,11.735,92656.0
2024-09-13,11.755,11.835,11.745,11.825,68161.0
2024-09-16,11.835,11.855,11.765,11.8,47213.0
2024-09-17,11.855,11.93,11.8,11.89,77216.0
2024-09-18,11.9,11.975,11.845,11.965,140298.0
2024-09-19,11.995,12.075,11.89,12.04,93105.0
2024-09-20,12.04,12.105,11.995,12.04,70014.0
2024-09-23,12.105,12.105,11.985,12.01,61808.0
2024-09-24,12.0,12.105,11.975,11.985,76971.0
2024-09-25,12.02,12.075,11.985,12.06,47071.0
2024-09-26,12.095,12.295,12.095,12.28,129881.0
2024-09-27,12.33,12.415,12.21,12.26,70419.0
2024-09-30,12.25,12.325,12.13,12.165,59392.0
2024-10-01,12.145,12.285,12.13,12.24,49923.0
2024-10-02,12.24,12.325,12.155,12.185,51188.0
2024-10-03,12.155,12.195,12.075,12.175,40529.0
2024-10-04,12.195,12.37,12.145,12.37,95727.0
2024-10-07,12.33,12.38,12.22,12.34,66550.0
2024-10-08,12.35,12.36,12.195,12.315,37722.0
2024-10-09,12.275,12.5,12.265,12.445,72674.0
2024-10-10,12.435,12.51,12.37,12.415,37850.0
2024-10-11,12.48,12.545,12.415,12.535,106021.0
2024-10-15,12.445,12.52,12.26,12.425,90665.0
2024-10-16,12.425,12.535,12.34,12.48,63128.0
2024-10-17,12.47,12.565,12.39,12.535,82022.0
2024-10-18,12.5,12.59,12.445,12.525,62658.0
2024-10-21,12.535,12.645,12.525,12.525,50125.0
2024-10-22,12.535,12.535,12.415,12.445,44589.0
2024-10-23,12.455,12.535,12.33,12.415,49150.0
2024-10-24,12.415,12.47,12.33,12.47,32068.0
2024-10-25,12.5,12.565,12.46,12.525,38281.0
2024-10-28,12.555,12.61,12.5,12.545,56642.0
2024-10-29,12.52,12.61,12.36,12.425,69142.0
2024-10-30,12.425,12.545,12.35,12.415,45863.0
2024-10-31,12.525,12.545,12.215,12.215,80818.0
2024-11-01,12.16,12.34,12.145,12.29,64793.0
2024-11-04,12.375,12.45,12.31,12.365,59723.0
2024-11-05,12.17,12.365,11.995,12.365,107931.0
2024-11-06,12.34,12.35,12.08,12.16,100621.0
2024-11-07,12.19,12.32,12.19,12.255,50101.0
2024-11-08,12.18,12.265,12.105,12.125,54773.0
2024-11-11,12.225,12.235,12.095,12.145,51081.0
2024-11-12,12.125,12.255,12.105,12.255,34291.0
2024-11-13,12.285,12.355,12.16,12.275,32327.0
2024-11-14,12.35,12.395,12.265,12.355,55414.0
2024-11-15,12.33,12.385,12.275,12.385,43901.0
2024-11-18,12.425,12.47,12.32,12.405,62366.0
2024-11-19,12.425,12.43,12.275,12.34,46558.0
2024-11-20,12.29,12.395,12.285,12.385,32480.0
2024-11-21,12.45,12.46,12.35,12.44,39496.0
2024-11-22,12.365,12.46,12.355,12.45,37420.0
2024-11-25,12.47,12.565,12.405,12.405,77530.0
2024-11-26,12.43,12.495,12.31,12.385,55769.0
2024-11-27,12.405,12.415,12.32,12.385,25238.0
2024-11-28,12.31,12.45,12.31,12.45,42773.0
2024-11-29,12.475,12.515,12.43,12.45,51778.0
2024-12-02,12.45,12.495,12.39,12.495,31929.0
2024-12-03,12.505,12.55,12.475,12.535,39971.0
2024-12-04,12.57,12.58,12.465,12.58,63731.0
2024-12-05,12.465,12.58,12.46,12.525,48318.0
2024-12-06,12.525,12.645,12.475,12.475,32402.0
2024-12-09,12.55,12.56,12.44,12.46,68642.0
2024-12-10,12.475,12.485,12.39,12.39,54226.0
2024-12-11,12.42,12.45,12.335,12.45,69978.0
2024-12-12,12.465,12.475,12.335,12.365,34788.0
2024-12-13,12.3,12.355,12.29,12.345,49619.0
2024-12-16,12.3,12.365,12.25,12.27,52483.0
2024-12-17,12.24,12.325,12.225,12.325,41786.0
2024-12-18,12.24,12.335,12.11,12.12,106025.0
2024-12-19,12.1,12.12,11.905,11.95,93924.0
2024-12-20,11.99,12.3,11.895,12.25,78905.0
2024-12-23,12.325,12.335,12.075,12.155,81988.0
2024-12-24,12.25,12.28,12.155,12.27,23623.0
2024-12-27,12.315,12.335,12.25,12.335,68409.0
2024-12-30,12.375,12.385,12.14,12.27,72061.0
2024-12-31,12.39,12.4,12.24,12.275,45247.0
2025-01-02,12.38,12.39,12.24,12.305,104899.0
2025-01-03,12.325,12.345,12.275,12.305,78035.0
2025-01-06,12.335,12.37,12.25,12.335,64232.0
2025-01-07,12.335,12.355,12.24,12.285,65012.0
2025-01-08,12.21,12.315,12.07,12.21,90176.0
2025-01-09,12.175,12.23,12.145,12.145,40163.0
2025-01-10,12.135,12.24,12.07,12.125,63884.0
2025-01-13,11.995,12.07,11.945,12.06,64771.0
2025-01-14,12.04,12.175,11.965,12.07,44498.0
2025-01-15,12.185,12.22,12.08,12.08,62791.0
2025-01-16,12.08,12.22,12.015,12.1,49034.0
2025-01-17,12.06,12.125,11.985,12.015,68526.0
2025-01-20,11.92,12.125,11.795,12.125,76517.0
2025-01-21,12.07,12.25,12.06,12.22,73721.0
2025-01-22,12.155,12.26,12.105,12.2,68860.0
2025-01-23,12.24,12.305,12.185,12.275,62093.0
2025-01-24,12.315,12.39,12.22,12.37,70439.0
2025-01-27,12.295,12.44,12.285,12.41,101204.0
2025-01-28,12.42,12.455,12.305,12.445,59858.0
2025-01-29,12.455,12.485,12.335,12.445,82235.0
2025-01-30,12.455,12.57,12.43,12.455,104894.0
2025-01-31,12.52,12.53,12.34,12.34,64811.0
2025-02-03,11.865,12.2,11.83,12.045,135089.0
2025-02-04,12.095,12.32,12.065,12.285,75631.0
2025-02-05,12.38,12.39,12.235,12.33,53787.0
2025-02-06,12.39,12.435,12.3,12.35,29194.0
2025-02-07,12.425,12.435,12.295,12.38,48271.0
2025-02-10,12.35,12.49,12.35,12.455,62355.0
2025-02-11,12.405,12.485,12.36,12.485,47178.0
2025-02-12,12.435,12.485,12.415,12.455,43105.0
2025-02-13,12.455,12.54,12.435,12.54,58083.0
2025-02-14,12.51,12.56,12.435,12.485,45974.0
2025-02-18,12.485,12.595,12.435,12.575,64541.0
2025-02-19,12.465,12.625,12.455,12.575,70524.0
2025-02-20,12.615,12.625,12.52,12.585,21560.0
2025-02-21,12.585,12.615,12.465,12.49,61572.0
2025-02-24,12.51,12.625,12.435,12.55,72569.0
2025-02-25,12.53,12.57,12.445,12.53,64962.0
2025-02-26,12.575,12.645,12.465,12.55,60193.0
2025-02-27,12.625,12.625,12.53,12.54,38271.0
2025-02-28,12.64,12.68,12.595,12.67,75978.0
2025-03-03,12.635,12.73,12.625,12.7,74512.0
2025-03-04,12.65,12.745,12.555,12.68,107423.0
2025-03-05,12.775,12.94,12.755,12.93,136884.0
2025-03-06,12.975,12.985,12.85,12.965,80977.0
2025-03-07,13.025,13.29,12.89,13.235,144072.0
2025-03-10,13.16,13.225,13.085,13.12,80122.0
2025-03-11,12.89,13.06,12.595,12.825,141679.0
2025-03-12,12.765,12.835,12.625,12.795,71913.0
2025-03-13,12.805,12.85,12.635,12.66,42544.0
2025-03-14,12.605,12.825,12.605,12.775,56935.0
2025-03-17,12.73,12.89,12.72,12.775,61455.0
2025-03-18,12.775,12.89,12.72,12.835,29526.0
2025-03-19,12.805,13.025,12.795,13.025,39046.0
2025-03-20,12.92,13.08,12.92,13.07,41333.0
2025-03-21,13.07,13.08,12.87,12.92,20823.0
2025-03-24,13.07,13.08,12.985,13.07,35174.0
2025-03-25,13.08,13.225,13.07,13.215,46810.0
2025-03-26,13.245,13.255,13.11,13.13,21694.0
2025-03-27,13.16,13.225,13.06,13.15,43739.0
2025-03-28,13.235,13.245,13.08,13.16,81627.0
2025-03-31,13.24,13.32,13.1,13.23,79971.0
2025-04-01,13.155,13.175,12.435,12.57,218390.0
2025-04-02,12.675,12.875,12.625,12.875,66305.0
2025-04-03,12.725,12.975,12.72,12.86,56062.0
2025-04-04,12.685,12.86,12.435,12.495,180536.0
2025-04-07,12.205,12.57,12.09,12.425,134737.0
2025-04-08,12.625,12.715,12.34,12.455,71217.0
2025-04-09,12.235,12.84,12.05,12.735,78808.0
2025-04-10,12.655,12.735,12.495,12.56,70577.0
2025-04-11,12.645,12.955,12.61,12.885,45461.0
2025-04-14,12.99,13.105,12.885,13.06,46432.0
2025-04-15,13.1,13.205,13.06,13.155,50007.0
2025-04-16,13.135,13.29,13.125,13.26,44235.0
2025-04-17,13.29,13.3,13.155,13.23,44569.0
2025-04-21,13.23,13.29,13.155,13.25,23902.0
2025-04-22,13.25,13.365,13.23,13.29,35825.0
2025-04-23,13.375,13.49,13.3,13.385,59039.0
2025-04-24,13.605,13.605,13.34,13.49,78283.0
2025-04-25,13.47,13.685,13.455,13.655,81464.0
2025-04-28,13.625,13.825,13.615,13.825,95810.0
2025-04-29,13.865,13.865,13.685,13.74,39694.0
2025-04-30,13.7,13.855,13.46,13.805,154778.0
2025-05-01,13.855,13.895,13.71,13.855,59121.0
2025-05-02,13.72,13.895,13.71,13.895,67516.0
2025-05-05,13.865,13.98,13.76,13.875,44461.0
2025-05-06,13.845,14.075,13.795,14.0,52233.0
2025-05-07,14.0,14.21,14.0,14.21,60220.0
2025-05-08,14.085,14.095,13.515,13.775,84318.0
2025-05-09,13.815,14.155,13.76,14.02,101929.0
2025-05-12,14.135,14.165,13.97,14.105,29793.0
2025-05-13,14.145,14.25,14.135,14.2,33558.0
2025-05-14,14.2,14.32,14.01,14.31,61370.0
2025-05-15,14.28,14.375,14.22,14.31,57204.0
2025-05-16,14.33,14.385,14.19,14.33,42258.0
2025-05-20,14.185,14.355,14.125,14.175,54435.0
2025-05-21,13.91,14.145,13.865,13.865,52464.0
2025-05-22,13.94,14.28,13.845,13.91,31319.0
2025-05-23,13.93,14.115,13.905,14.115,19822.0
2025-05-26,14.02,14.21,14.01,14.05,24542.0
2025-05-27,14.02,14.28,14.01,14.28,29433.0
2025-05-28,14.27,14.335,14.125,14.335,16090.0
2025-05-29,14.22,14.425,14.22,14.365,34232.0
2025-05-30,14.395,14.44,14.245,14.245,23962.0
2025-06-02,14.22,14.325,14.12,14.2,16801.0
2025-06-03,14.21,14.295,14.15,14.255,14431.0
2025-06-04,14.255,14.41,14.24,14.325,21417.0
2025-06-05,14.395,14.46,14.265,14.365,10251.0
2025-06-06,14.365,14.46,14.295,14.375,28924.0
2025-06-09,14.46,14.46,14.265,14.46,18025.0
2025-06-10,14.355,14.51,14.345,14.385,21397.0
2025-06-11,14.46,14.51,14.365,14.365,33885.0
2025-06-12,14.41,14.5,14.365,14.49,24003.0
2025-06-13,14.45,14.5,14.365,14.46,33369.0
2025-06-16,14.46,14.53,14.365,14.46,24245.0
2025-06-17,14.46,14.48,14.405,14.47,18133.0
2025-06-18,14.49,14.53,14.46,14.46,30094.0
2025-06-19,14.53,14.54,14.405,14.48,18627.0
2025-06-20,14.53,14.55,14.43,14.5,27682.0
2025-06-23,14.51,14.54,14.385,14.45,17583.0
2025-06-24,14.53,14.605,14.45,14.51,51686.0
2025-06-25,14.56,14.605,14.44,14.51,19408.0
2025-06-26,14.54,14.585,14.41,14.53,16668.0
2025-06-27,14.54,14.705,14.51,14.54,62421.0
2025-06-30,14.7,14.73,14.595,14.645,25744.0
2025-07-02,14.73,14.73,14.595,14.69,27347.0
2025-07-03,14.69,14.78,14.675,14.71,34392.0
2025-07-04,14.8,14.83,14.645,14.76,16553.0
2025-07-07,14.78,14.78,14.71,14.78,14453.0
2025-07-08,14.645,14.83,14.645,14.83,12062.0
2025-07-09,14.8,14.925,14.78,14.925,25091.0
2025-07-10,15.21,15.22,14.965,15.075,51967.0
2025-07-11,14.955,15.075,14.78,15.025,54495.0
2025-07-14,15.025,15.025,14.86,14.985,24672.0
2025-07-15,15.005,15.005,14.85,14.85,23708.0
2025-07-16,15.005,15.045,14.85,14.995,19713.0
2025-07-17,15.015,15.055,14.895,15.055,21486.0
2025-07-18,15.035,15.11,14.995,15.11,35810.0
2025-07-21,15.12,15.2,15.035,15.2,33082.0
2025-07-22,15.18,15.435,15.12,15.335,44853.0
2025-07-23,15.445,15.5,15.325,15.335,25574.0
2025-07-24,15.345,15.51,15.275,15.405,30250.0
2025-07-25,15.415,15.67,15.335,15.61,52129.0
2025-07-28,15.61,15.755,15.6,15.735,26560.0
2025-07-29,15.62,15.94,15.61,15.805,52775.0
2025-07-30,15.98,16.01,15.815,15.845,66847.0
2025-07-31,15.98,15.99,15.515,15.615,50165.0
2025-08-01,15.545,15.685,15.39,15.47,23330.0
2025-08-05,15.695,15.755,15.44,15.44,37597.0
2025-08-06,15.4,15.675,15.37,15.45,36119.0
2025-08-07,15.535,15.715,15.38,15.715,19476.0
2025-08-08,15.715,15.95,15.715,15.9,67410.0
2025-08-11,15.9,15.93,15.735,15.82,29450.0
2025-08-12,15.84,15.93,15.735,15.81,24060.0
2025-08-13,15.88,15.93,15.595,15.685,43866.0
2025-08-14,15.705,15.93,15.635,15.83,34272.0
2025-08-15,15.97,16.015,15.83,15.92,32384.0
2025-08-18,15.92,16.035,15.83,16.0,54674.0
2025-08-19,15.94,16.095,15.91,15.91,32561.0
2025-08-20,16.015,16.025,15.88,15.93,27427.0
2025-08-21,15.9,16.015,15.89,15.95,14971.0
2025-08-22,15.91,16.055,15.83,16.015,31839.0
2025-08-25,16.015,16.055,15.93,15.94,26999.0
2025-08-26,16.015,16.035,15.91,16.015,20581.0
2025-08-27,16.035,16.165,15.94,16.095,48701.0
2025-08-28,16.125,16.125,15.95,15.96,40404.0
2025-08-29,15.915,15.945,15.76,15.76,43622.0
2025-09-02,15.76,15.86,15.66,15.68,39403.0
2025-09-03,15.83,15.885,15.66,15.81,18954.0
2025-09-04,15.75,15.86,15.69,15.7,45907.0
2025-09-05,15.68,15.75,15.68,15.68,23500.0
2025-09-08,15.68,15.8,15.59,15.66,40005.0
2025-09-09,15.66,15.77,15.56,15.57,27634.0
2025-09-10,15.7,15.73,15.485,15.485,30397.0
2025-09-11,15.485,15.61,15.475,15.56,35931.0
2025-09-12,15.58,15.61,15.515,15.61,30969.0
2025-09-15,15.56,15.68,15.56,15.56,33521.0
2025-09-16,15.61,15.64,15.415,15.415,39226.0
2025-09-17,15.505,15.63,15.425,15.485,41234.0
2025-09-18,15.495,15.56,15.325,15.325,52818.0
2025-09-19,15.315,15.465,15.315,15.425,54833.0
2025-09-22,15.445,15.54,15.335,15.335,54155.0
2025-09-23,15.365,15.63,15.17,15.235,75313.0
2025-09-24,15.14,15.355,15.13,15.18,51890.0
2025-09-25,15.18,15.265,15.09,15.15,40527.0
2025-09-26,15.18,15.245,15.16,15.19,28909.0
2025-09-29,15.295,15.345,15.155,15.305,28156.0
2025-09-30,15.345,15.345,15.185,15.215,61232.0
2025-10-01,15.215,15.285,15.185,15.215,37139.0
2025-10-02,15.115,15.425,15.105,15.355,69027.0
2025-10-03,15.355,15.445,15.345,15.385,34808.0
2025-10-06,15.345,15.51,15.305,15.48,40215.0
2025-10-07,15.48,15.54,15.325,15.345,31248.0
2025-10-08,15.5,15.51,15.345,15.445,23228.0
2025-10-09,15.335,15.46,15.255,15.255,30609.0
2025-10-10,15.255,15.395,15.185,15.205,34185.0
2025-10-14,15.285,15.55,15.235,15.49,49560.0
2025-10-15,15.58,15.76,15.54,15.63,73215.0
2025-10-16,15.73,15.74,15.59,15.6,21005.0
2025-10-17,15.64,15.64,15.52,15.64,16347.0
2025-10-20,15.71,15.72,15.59,15.64,23031.0
2025-10-21,15.65,15.74,15.55,15.74,16597.0
2025-10-22,15.74,15.74,15.62,15.72,23885.0
2025-10-23,15.69,15.84,15.64,15.82,20044.0
2025-10-24,15.87,15.9,15.73,15.76,27340.0
2025-10-27,15.84,15.91,15.57,15.67,63120.0
2025-10-28,15.66,15.67,15.455,15.5,18702.0
2025-10-29,15.51,15.59,15.395,15.455,21778.0
2025-10-30,15.64,15.66,15.345,15.415,41944.0
2025-10-31,15.81,15.82,15.4,15.43,36586.0
2025-11-03,15.47,15.47,15.26,15.43,48206.0
2025-11-04,15.88,15.88,15.17,15.17,36638.0
2025-11-05,15.15,15.15,14.525,14.565,110483.0
2025-11-06,14.425,14.475,14.075,14.115,112725.0
2025-11-07,14.195,14.305,14.065,14.245,72062.0
2025-11-10,14.865,14.865,14.325,14.345,55442.0
2025-11-11,14.485,14.505,14.335,14.345,31837.0
2025-11-12,14.465,14.515,14.415,14.425,26536.0
2025-11-13,14.705,14.705,14.345,14.375,38939.0
2025-11-14,14.345,14.615,14.325,14.495,47648.0
2025-11-17,14.535,14.775,14.365,14.465,45346.0
2025-11-18,14.405,14.455,14.325,14.395,29541.0
2025-11-19,14.425,14.505,14.425,14.495,24996.0
2025-11-20,14.385,14.635,14.375,14.565,44865.0
2025-11-21,14.615,14.765,14.565,14.755,23307.0
2025-11-24,14.805,14.905,14.755,14.875,26049.0
2025-11-25,14.915,14.995,14.795,14.975,26512.0
2025-11-26,14.995,15.07,14.885,14.935,23277.0