Date,Open,High,Low,Close,Volume
2003-10-01,1.496224497222177,1.5026499732038008,1.491634855888777,1.4939297312683173,594000.0
2003-10-02,1.507697772670921,1.5122874113175728,1.505402898634787,1.5122874113175728,238000.0
2003-10-03,1.5122882034881762,1.5168778445389852,1.4916347640466985,1.5168778445389852,1055000.0
2003-10-06,1.5214670781057658,1.5659865734326968,1.5214670781057658,1.5490049170353506,555000.0
2003-10-07,1.5788377898863857,1.5788377898863857,1.539825792753845,1.5453334048657137,369000.0
2003-10-08,1.545333207347697,1.5535945150339188,1.5242208428515682,1.5407435676496537,2292000.0
2003-10-09,1.5558890571570336,1.5558890571570336,1.5421200315792172,1.5512994184396345,183000.0
2003-10-10,1.5513001077868718,1.560479389300644,1.5444155919387093,1.5535948734524814,95000.0
2003-10-14,1.560479389300644,1.560479389300644,1.5467103576043184,1.5535948734524814,447000.0
2003-10-15,1.5558889529716011,1.5949008247443734,1.5535940790537617,1.5627733558738977,579000.0
2003-10-16,1.5604796888771066,1.565069330515099,1.5513004056011217,1.5604796888771066,168000.0
2003-10-17,1.5604790519210798,1.5650686916856742,1.5535945375613665,1.5650686916856742,79000.0
2003-10-20,1.565987193187285,1.565987193187285,1.5558900472391142,1.5604796888771066,250000.0
2003-10-21,1.5728712006806649,1.6637461413210255,1.5728712006806649,1.643092705929797,3991000.0
2003-10-22,1.647682423944787,1.6499772988414398,1.6247342221065475,1.647682423944787,521000.0
2003-10-23,1.6270289232992234,1.6614511676687846,1.6270289232992234,1.6545667625651308,1473000.0
2003-10-24,1.659156186366682,1.6683354649265438,1.659156186366682,1.6660406999993942,196000.0
2003-10-27,1.693578464370958,1.718362493553928,1.679809547110905,1.7142317855482243,942000.0
2003-10-28,1.7257064881305406,1.7440650503299622,1.7257064881305406,1.7339679067756777,1073000.0
2003-10-29,1.929945858996992,1.9574837051821052,1.803730675935718,1.831268522120831,8534000.0
2003-10-30,1.8588058542068373,1.8721157321336224,1.8473317007658023,1.8473317007658023,3753000.0
2003-10-31,1.870280643633652,1.870280643633652,1.8565118282922064,1.8592656351307704,3299000.0
2003-11-03,1.87027969139334,1.87027969139334,1.8588057574011363,1.8588057574011363,4026000.0
2003-11-04,1.867984553776928,1.8932275084363115,1.8633948062836547,1.8854250252382292,15155000.0
2003-11-05,1.9047018317836195,1.9047018317836195,1.886343277840986,1.89506362379142,2048000.0
2003-11-06,1.9037845731189875,1.9501401278682475,1.8996539732958528,1.9496811966491572,1883000.0
2003-11-07,1.952893797073656,2.02862291419555,1.952893797073656,2.003379729254049,2232000.0
2003-11-10,2.040095974583283,2.040095974583283,2.015311734127601,2.019442550295808,933000.0
2003-11-11,2.0286235496920257,2.0286235496920257,2.010264983356916,2.013936652853663,503000.0
2003-11-12,2.013935931915771,2.019443543614994,1.9749239377061207,1.9873159546037245,633000.0
2003-11-13,1.9781376838813067,1.9781376838813067,1.9138826919299825,1.9437154214773784,1612000.0
2003-11-14,1.955188140914209,1.9790540881114176,1.94371398895226,1.9712518223501896,4264000.0
2003-11-17,1.987316309396964,1.987316309396964,1.9574835897429204,1.9620733399287735,777000.0
2003-11-18,1.973547217252478,1.996495308380207,1.9666625929479864,1.9928236400619268,1626000.0
2003-11-19,2.017148702769293,2.03871999991036,2.0125591721771485,2.03780213756219,3041000.0
2003-11-20,2.044686600361364,2.0731425224676183,2.044686600361364,2.058455630227504,11286000.0
2003-11-21,2.058454800143134,2.063044329013555,2.0244912797864183,2.042390901968617,915000.0
2003-11-24,2.042391659431241,2.0690116370761413,2.040097003570619,2.0653399688478475,2419000.0
2003-11-25,2.065341073580091,2.076815234425819,2.0644232107448857,2.0745203584863905,5795000.0
2003-11-26,2.098881924684842,2.098881924684842,2.042379683787759,2.0708899706860446,1463000.0
2003-11-27,2.050156017580353,2.0682990360293583,2.0475642284243243,2.0475642284243243,424000.0
2003-11-28,2.0268282440128917,2.047563039578997,2.017497511854666,2.044971128338669,1043000.0
2003-12-01,2.0112779324747634,2.0864416575378955,2.0035023193075663,2.0864416575378955,1826000.0
2003-12-02,2.0994007288633054,2.1045843055898144,2.0864414162795417,2.0942169049584685,2313000.0
2003-12-03,2.0936986087956213,2.125319144200136,2.0936986087956213,2.1118414984247145,1947000.0
2003-12-04,2.0760743912349238,2.104584686334395,2.073482478813596,2.09784586234597,1025000.0
2003-12-05,2.09680948607838,2.0994013988579714,2.089033994918013,2.094735906419025,673000.0
2003-12-08,2.1165071847904966,2.117025517802261,2.096809047273338,2.099400959510513,691000.0
2003-12-09,2.1149516056423794,2.1149516056423794,2.094216805365753,2.105620871364403,1100000.0
2003-12-10,2.099401197776127,2.117544091138715,2.099401197776127,2.104584775660416,645000.0
2003-12-11,2.0994006290240685,2.1123596938132225,2.0994006290240685,2.105620871364403,588000.0
2003-12-12,2.1056216607325275,2.124801469408892,2.1009564154337625,2.120136224110126,1764000.0
2003-12-15,2.130502425997088,2.1507188895152614,2.1071757183085595,2.130502425997088,797000.0
2003-12-16,2.1434624319894606,2.164197235077043,2.140870519808925,2.1616053228965075,1056000.0
2003-12-17,2.163160326203694,2.215515914205654,2.159013415013592,2.215515914205654,484000.0
2003-12-18,2.2279561075453693,2.2419520839047125,2.213960131186027,2.23936041952579,1770000.0
2003-12-19,2.244545421077187,2.265280232347952,2.23936184184872,2.252320913509112,11074000.0
2003-12-22,2.241433522067493,2.241433522067493,2.1771555556486644,2.2315844568987946,2233000.0
2003-12-23,2.190115341629916,2.228993277943989,2.190115341629916,2.213442053982696,663000.0
2003-12-24,2.213443703886397,2.213443703886397,2.166271911083268,2.193227221256484,420000.0
2003-12-29,2.223809678197125,2.228993502432406,2.177156248792961,2.228993502432406,1143000.0
2003-12-30,2.191671762780707,2.2258842266618166,2.191671762780707,2.216035154068352,468000.0
2003-12-31,2.226402314449583,2.226402314449583,2.216034909785377,2.223810401488925,298000.0
2004-01-02,2.216035154068352,2.223810646629026,2.1901165159615017,2.216035154068352,287000.0
2004-01-05,2.223810401488925,2.228994227410241,2.221218488528267,2.223810401488925,1373000.0
2004-01-06,2.2289930019014395,2.2730545092937398,2.224845844573139,2.2730545092937398,736000.0
2004-01-07,2.3041569491765244,2.3041569491765244,2.262687101768251,2.2782383254436427,1027000.0
2004-01-08,2.273054749004055,2.2834221490615447,2.262687101768251,2.2782383254436427,777000.0
2004-01-09,2.2782392323832026,2.3430355703317325,2.270463741039334,2.327484340465583,1460000.0
2004-01-12,2.340442584814459,2.38450409419937,2.340442584814459,2.3492549855627605,1461000.0
2004-01-13,2.3793217352711333,2.3793217352711333,2.3378521163242736,2.344072361423561,908000.0
2004-01-14,2.3430353122954943,2.3430353122954943,2.3326679092526184,2.337851734363249,1501000.0
2004-01-15,2.348218807623941,2.348218807623941,2.331112582646662,2.331112582646662,374000.0
2004-01-16,2.3305948151058864,2.3326683950176275,2.327484568827494,2.3326683950176275,503000.0
2004-01-19,2.335260168216407,2.335260168216407,2.328521342879992,2.329039676032267,191000.0
2004-01-20,2.3248919595547624,2.332667448506516,2.2989733334778,2.322300047511398,1239000.0
2004-01-21,2.324892902910865,2.3326683950176275,2.324892902910865,2.3326683950176275,1855000.0
2004-01-22,2.332668166147104,2.332668166147104,2.311933357777847,2.327484340465583,853000.0
2004-01-23,2.3171162234246707,2.332667448506516,2.3171162234246707,2.322300047511398,546000.0
2004-01-26,2.322300533583093,2.327484111576438,2.306749305246281,2.3119331304180144,276000.0
2004-01-27,2.311933642600296,2.327484627203861,2.311933642600296,2.321782714865828,2563000.0
2004-01-28,2.3896885206852456,2.441525530934504,2.381912783764085,2.3839863630454,7340000.0
2004-01-29,2.420272583715926,2.420272583715926,2.3845048831714863,2.392280373524389,1718000.0
2004-01-30,2.4099044284519766,2.435822803929089,2.4052389379541514,2.433749472310771,832000.0
2004-02-02,2.488178343924593,2.5410520070541107,2.470035209473168,2.5115048073421944,2191000.0
2004-02-03,2.560231287571738,2.594443723586389,2.5192800309124355,2.5840763262237143,3168000.0
2004-02-04,2.6074047781501646,2.6074047781501646,2.5244652965295447,2.5270572094004677,1368000.0
2004-02-05,2.519281504231703,2.5296489076574136,2.48817929395457,2.4985466973802817,1071000.0
2004-02-06,2.550384607319818,2.58148682848488,2.514098559038007,2.560752014374839,1337000.0
2004-02-09,2.5763015704053385,2.5763015704053385,2.553493435859773,2.555566767812091,1540000.0
2004-02-10,2.545718401734341,2.573710615417326,2.5452000686032803,2.565934876916179,648000.0
2004-02-11,2.5659334343413422,2.591852053750153,2.5659334343413422,2.5892601423736177,997000.0
2004-02-12,2.5918532609774907,2.5918532609774907,2.5659346294963603,2.5711184546639414,2689000.0
2004-02-13,2.576302281072629,2.576302281072629,2.561269631558221,2.565934876916179,294000.0
2004-02-16,2.56852628747208,2.5918530040571324,2.558158885342986,2.5918530040571324,339000.0
2004-02-17,2.6022206167504165,2.6022206167504165,2.5685264953098392,2.571636740918076,555000.0
2004-02-18,2.5866687124707584,2.5866687124707584,2.571117735673485,2.573709647532471,6363000.0
2004-02-19,2.5742287003288133,2.5892613483937,2.5711184546639427,2.5711184546639414,1125000.0
2004-02-20,2.5918532609774907,2.602220664134265,2.5711184546639427,2.5711184546639414,1403000.0
2004-02-23,2.571118454422997,2.591853260734603,2.571118454422997,2.576302032411704,1372000.0
2004-02-24,2.573710367006545,2.586669435567507,2.565934629255901,2.576302032411704,1690000.0
2004-02-25,2.57890726024862,2.6773746997338077,2.57890726024862,2.670080852131653,1775000.0
2004-02-26,2.7039446098293065,2.808142760169787,2.683104979761211,2.766463500033594,1484000.0
2004-02-27,2.797724119067455,2.8498232160986,2.795119102108875,2.798766274907741,1951000.0
2004-03-01,2.8524273121859136,2.8576373444210783,2.803454201629816,2.857116390883164,1478000.0
2004-03-02,2.8550322164231656,2.870662064088161,2.850864339855167,2.866493939092161,658000.0
2004-03-03,2.883686651002092,3.0608237654348565,2.874829944337254,3.021749518864336,1275000.0
2004-03-04,3.092082598365615,3.1650212934131643,3.037899468387683,3.063428173132494,2241000.0
2004-03-05,3.0608241802944947,3.0608241802944947,2.878477257537025,2.912862678676594,2738000.0
2004-03-08,2.901921593231218,3.008724768613511,2.901921593231218,2.9378698712374893,3037000.0
2004-03-09,2.9467263080059665,2.969649749959554,2.9279704935770705,2.9409953233035875,2736000.0
2004-03-10,2.9409948451650645,2.948809642359282,2.802932268736916,2.857636345952284,2360000.0
2004-03-11,2.7117589462992173,2.8206461563041385,2.664869662432575,2.7690680434220094,3197000.0
2004-03-12,2.7716731545544606,2.826377238145271,2.7716731545544606,2.8055376109133388,811000.0
2004-03-15,2.7768835008924224,2.8123108246933306,2.711759590464634,2.745624053698445,751000.0
2004-03-16,2.7273886294438032,2.750833269993567,2.6831043636115672,2.709153771000693,1368000.0
2004-03-17,2.709155165104973,2.839403014358636,2.709155165104973,2.797723742345953,1663000.0
2004-03-18,2.787303809140858,2.8081434442858777,2.762296296652444,2.7695901441103965,911000.0
2004-03-19,2.7977216843343435,2.813872477308512,2.776882063657683,2.812830570803041,1343000.0
2004-03-22,2.75083431337341,2.797723363829827,2.75083431337341,2.761775083532307,551000.0
2004-03-23,2.7758422681827923,2.8128327099648853,2.696130646052411,2.7247850841675763,1107000.0
2004-03-24,2.744582142498482,2.7664636809727376,2.7378092498619746,2.7430190335057483,550000.0
2004-03-25,2.753438705193961,2.7664635362640952,2.7482289218227014,2.7607325509705185,974000.0
2004-03-26,2.760732672673133,2.7612538746184265,2.696650918342152,2.7352042113298,403000.0
2004-03-29,2.7206163180600287,2.753438623075648,2.7206163180600287,2.7508338556816967,1035000.0
2004-03-30,2.753439290246324,2.766464124083982,2.748750459373105,2.7487504593731056,1972000.0
2004-03-31,2.7560436388975806,2.774278252795147,2.7497917002961345,2.7508338556816967,609000.0
2004-04-01,2.7586486547195137,2.7612536705414468,2.7378090250000144,2.7508338556816967,1662000.0
2004-04-02,2.761253459648201,2.7690682580891552,2.75239650590128,2.761253459648201,2478000.0
2004-04-05,2.76125476192893,2.8133538568198744,2.7404151239725523,2.808143823116739,1357000.0
2004-04-06,2.8133521734604727,2.896710675408716,2.808142142874741,2.891500893250916,1415000.0
2004-04-07,2.9175512098624505,2.930576041956749,2.84200748182913,2.870662162122189,900000.0
2004-04-08,2.888895598872854,2.9013992239004045,2.8670138203258038,2.875870772094737,778000.0
2004-04-12,2.874829143175681,2.903483566113407,2.8685772058439767,2.891500893250916,593000.0
2004-04-13,2.940995292498997,2.940995292498997,2.8133525090576077,2.83940191980983,828000.0
2004-04-14,2.779487682090809,2.849821355044976,2.779487682090809,2.792512509949856,897000.0
2004-04-15,2.79772329955066,2.86493127651235,2.79772329955066,2.8133531482957097,341000.0
2004-04-16,2.813353037911413,2.8654521176374006,2.8029332219662155,2.8628471015440997,353000.0
2004-04-19,2.8654519374917,2.891501599931003,2.844612306911454,2.886291568071945,644000.0
2004-04-20,2.9118203042307025,2.9118203042307025,2.896711410440591,2.896711410440591,673000.0
2004-04-21,2.9097358008312395,2.9357854595664072,2.891501188773397,2.912340816390348,466000.0
2004-04-22,2.935785913041378,2.956625543877314,2.9008792953845903,2.901921450825984,800000.0
2004-04-23,2.9071303927528915,2.9071303927528915,2.8237718935401106,2.857636345952284,919000.0
2004-04-26,2.8784781028843263,2.8784781028843263,2.8628482484907174,2.863369202232487,263000.0
2004-04-27,2.909736013943233,2.9279706273365966,2.8029328524770003,2.8107476512987315,759000.0
2004-04-28,2.852427310588579,2.852427310588579,2.670080405736106,2.683105237888714,1228000.0
2004-04-29,2.734683149223003,2.734683149223003,2.677894994817075,2.693524841855218,940000.0
2004-04-30,2.696130364318747,2.696130364318747,2.560672492631481,2.604956777727085,1645000.0
2004-05-03,2.602352526086423,2.631007218056192,2.591932705850539,2.631007218056192,1339000.0
2004-05-04,2.6336109766888463,2.7091547065317108,2.631006208950001,2.7039449226260044,1011000.0
2004-05-05,2.7091552325596275,2.735204902430188,2.703945447642353,2.7247850841675763,590000.0
2004-05-06,2.6679965977994837,2.709154912336074,2.6679965977994837,2.688315278274106,745000.0
2004-05-07,2.691961128787146,2.7039440502317555,2.6414251729661267,2.6466349551909616,1715000.0
2004-05-10,2.604955703680542,2.651844985843732,2.5945358908029377,2.6466349551909616,1605000.0
2004-05-11,2.657054738344396,2.6669535977315726,2.6310053306557637,2.6362151128223164,1205000.0
2004-05-12,2.6570557589578288,2.674769422612876,2.6414261580266807,2.6622657915535632,779000.0
2004-05-13,2.6778961054498374,2.6778961054498374,2.6570564663745926,2.6570564663745926,641000.0
2004-05-14,2.677895012452571,2.6961298755218226,2.670601166596067,2.68258409080889,530000.0
2004-05-17,2.6351750964649225,2.683106319235617,2.6257971837241927,2.631007218056192,916000.0
2004-05-18,2.636735706705753,2.6466345647433283,2.578384713513873,2.578384713513873,1160000.0
2004-05-19,2.631006238435184,2.678937443359317,2.620586422078982,2.620586422078982,1386000.0
2004-05-20,2.651845974790122,2.6700805920191373,2.631006341263239,2.6622657915535632,627000.0
2004-05-21,2.6648696536625898,2.693524326343656,2.662264886678083,2.6778944822968977,408000.0
2004-05-25,2.6700802012316784,2.8003280159259063,2.657055370076657,2.787303184770885,1163000.0
2004-05-26,2.795118283355148,2.835755641664261,2.774278650647092,2.8133531482957097,1386000.0
2004-05-27,2.825914500626147,2.825914500626147,2.761011075546692,2.789798778380947,1248000.0
2004-05-28,2.826438533179642,2.826438533179642,2.7479263031723047,2.7479263031723047,6011000.0
2004-05-31,2.753159543474748,2.792415519074009,2.747925280283696,2.781947242275313,546000.0
2004-06-01,2.774096856519082,2.7871820189121403,2.773049853844197,2.784565136183613,566000.0
2004-06-02,2.800266157934776,2.8133515639629034,2.785087246675499,2.805500420179372,966000.0
2004-06-03,2.815969163035397,2.815969163035397,2.7871812150729407,2.799743246880805,628000.0
2004-06-04,2.799743594350758,2.799743594350758,2.733793418341342,2.7348401712607733,504000.0
2004-06-07,2.737457788227313,2.740074920573087,2.6463837789289606,2.6589455649384197,3161000.0
2004-06-08,2.666797371321267,2.666797371321267,2.617073092382752,2.6432439231399947,2761000.0
2004-06-09,2.649000229702156,2.682498819431507,2.6249231651310776,2.6411490835286444,1138000.0
2004-06-10,2.6694127697349344,2.6694127697349344,2.6353908116913303,2.6479528422253926,1318000.0
2004-06-11,2.6667978614788925,2.67935990248464,2.656329577168632,2.669414994952354,173000.0
2004-06-14,2.669414258437486,2.6741251473066576,2.6155027214269224,2.617072851327636,479000.0
2004-06-15,2.6175959178703407,2.664179926908864,2.6175959178703407,2.6568521557399136,544000.0
2004-06-16,2.638009568061632,2.6432438338697195,2.599800326163304,2.6045109657237586,715000.0
2004-06-17,2.6092211398703604,2.6249234338247067,2.6045102520172865,2.6249234338247067,491000.0
2004-06-18,2.617073180971487,2.630158596793054,2.611838914809441,2.622307447133533,299000.0
2004-06-21,2.6144539560959803,2.619688218070153,2.6066028127180685,2.611836825108893,327000.0
2004-06-22,2.627540014207361,2.627540014207361,2.59351805167321,2.5961351833104698,767000.0
2004-06-23,2.590902536036655,2.590902536036655,2.4207928668483083,2.546935895108129,6150000.0
2004-06-24,2.541700860154365,2.5485052548481173,2.50401500104924,2.5385603510969807,3183000.0
2004-06-25,2.5280920707668617,2.5490286314271,2.5280920707668617,2.5385603510969807,1505000.0
2004-06-28,2.538560159116239,2.569964997731578,2.538560159116239,2.541177291396718,1694000.0
2004-06-29,2.535942953515157,2.535942953515157,2.473133278100467,2.499304100981653,598000.0
2004-06-30,2.465806302264244,2.504538922960889,2.465806302264244,2.491453756886723,1316000.0
2004-07-02,2.491453112302903,2.515530181033842,2.45010336925593,2.472086682173253,923000.0
2004-07-05,2.473133158391292,2.5129127673118545,2.465282011740347,2.5029678650817138,220000.0
2004-07-06,2.502967349707062,2.549027716714228,2.502967349707062,2.513435626280663,469000.0
2004-07-07,2.5516454194017104,2.5516454194017104,2.520763959159716,2.533325993693224,194000.0
2004-07-08,2.55112238732652,2.55112238732652,2.5191941697571805,2.5385603510969807,684000.0
2004-07-09,2.522858569750664,2.5615911899105117,2.522858569750664,2.5615911899105117,171000.0
2004-07-12,2.5778158390204613,2.5778158390204613,2.556355658445641,2.575198707304008,230000.0
2004-07-13,2.5856663031413816,2.5856663031413816,2.5542614795708407,2.5647297540943543,2321000.0
2004-07-14,2.5647311727568662,2.5647311727568662,2.518147163130444,2.5254749343918714,298000.0
2004-07-15,2.5385593462351865,2.5385593462351865,2.451149252558227,2.4511492525582272,867000.0
2004-07-16,2.460048302447249,2.470516583537444,2.371068037972352,2.428120082559683,2022000.0
2004-07-19,2.414510848962197,2.464758738721436,2.414510848962197,2.4600478508663257,3061000.0
2004-07-20,2.470516404159463,2.5385603510969807,2.4548141084560298,2.5385603510969807,657000.0
2004-07-21,2.538561297450264,2.5647321328235617,2.4767983456028304,2.4862198762872483,1257000.0
2004-07-22,2.4862196765989477,2.512390509870256,2.4710407530350684,2.5092499998943563,586000.0
2004-07-23,2.5097724846106093,2.535943058996888,2.4998275814854423,2.504538219983269,2046000.0
2004-07-26,2.5097723641046543,2.5097723641046543,2.4600478508663257,2.4600478508663257,1813000.0
2004-07-27,2.433877097923236,2.475750211503976,2.386769720353181,2.440681491359278,1928000.0
2004-07-28,2.5228576294268343,2.5228576294268343,2.4663287255219064,2.4856951531753126,2712000.0
2004-07-29,2.512389663409333,2.512913039965056,2.501921383544439,2.507155398685147,930000.0
2004-07-30,2.5097723802174348,2.5097723802174348,2.4862186895410603,2.499304100981653,1339000.0
2004-08-03,2.49930422231281,2.507155369724922,2.4862188102369727,2.4956403368815927,397000.0
2004-08-04,2.4862190543287506,2.4909296933218035,2.467899625374101,2.467899625374101,1030000.0
2004-08-05,2.465282636532312,2.465282636532312,2.446963206509483,2.4495800896673763,601000.0
2004-08-06,2.4495802477555317,2.4495802477555317,2.3553657092361564,2.3553657092361564,1165000.0
2004-08-09,2.3946216135166685,2.3946216135166685,2.345420714674338,2.3632167685375096,974000.0
2004-08-10,2.392004504488625,2.4077068007041755,2.3684508105818,2.3951450136484342,963000.0
2004-08-11,2.4050895326408908,2.423409209971592,2.3815360896445337,2.42079207755528,477000.0
2004-08-12,2.420792166206896,2.420792166206896,2.40770675322962,2.4129410182539277,578000.0
2004-08-13,2.4129407839050754,2.4260261956114757,2.3972382399407026,2.4056130132495253,255000.0
2004-08-16,2.397239131407681,2.420792831321477,2.397239131407681,2.417652321360733,696000.0
2004-08-17,2.4171279594223964,2.433877255858249,2.407706433380331,2.433877255858249,1056000.0
2004-08-18,2.4312601236937645,2.439111270603756,2.412940697709298,2.433877255858249,596000.0
2004-08-19,2.454289676610438,2.460047066087241,2.4391105144290544,2.4516725452573187,371000.0
2004-08-20,2.460047172101338,2.473132579847457,2.4338766061924946,2.456906664258934,542000.0
2004-08-23,2.420792662085216,2.491453756886723,2.420792662085216,2.491453756886723,334000.0
2004-08-24,2.495640327971592,2.505585231130384,2.4898826867787456,2.4898826867787456,425000.0
2004-08-25,2.489359198270141,2.507155248012624,2.4841249338605187,2.499304100981653,324000.0
2004-08-26,2.512389188575684,2.528091480613601,2.496163270497527,2.499827155278604,636000.0
2004-08-27,2.503517263233796,2.5135313604345724,2.477164349408593,2.484016086897545,219000.0
2004-08-30,2.4608250133267826,2.4903400262991324,2.4608250133267826,2.46925780237033,297000.0
2004-08-31,2.4824353317005103,2.4824353317005103,2.467150800685743,2.4771646477726343,372000.0
2004-09-01,2.4745282885423405,2.47769064701385,2.4597705319019902,2.466622266703609,362000.0
2004-09-02,2.450811467315575,2.463987923047592,2.450811467315575,2.463987923047592,524000.0
2004-09-03,2.4650425868834738,2.4650425868834738,2.451866127795661,2.451866127795661,175000.0
2004-09-07,2.451338021485925,2.458716774982832,2.443432250070658,2.4481756626558293,553000.0
2004-09-08,2.4481752290319285,2.45081056947689,2.4381611363969937,2.445539888586968,345000.0
2004-09-09,2.445540646383473,2.445540646383473,2.414971341181184,2.421296059680965,606000.0
2004-09-10,2.4212966289680544,2.4355271232783986,2.390200298466182,2.406012098433252,550000.0
2004-09-13,2.403376063421609,2.4682040476102336,2.390199609135797,2.4508111983225502,635000.0
2004-09-14,2.450811123687723,2.4639875775722717,2.4302559159446164,2.45608155444957,442000.0
2004-09-15,2.450812453949975,2.4560828875725296,2.4381630111436983,2.438163011143698,481000.0
2004-09-16,2.450811692220859,2.461352807509809,2.419188346354011,2.419188346354011,794000.0
2004-09-17,2.42445967509111,2.4613537179087084,2.41391855590324,2.414445574164617,740000.0
2004-09-20,2.4112823540322634,2.4112823540322634,2.351198021204055,2.3717532339937084,1148000.0
2004-09-21,2.381766679026996,2.398105491433088,2.36279252565477,2.398105491433088,652000.0
2004-09-22,2.382294095533956,2.391254155789924,2.3585765255105,2.381767077516544,500000.0
2004-09-23,2.396524751402737,2.3981060568832526,2.356468614816435,2.392835373708209,867000.0
2004-09-24,2.392834537387455,2.392834537387455,2.3717523146957524,2.384928766708045,354000.0
2004-09-27,2.361211389686207,2.371752501863916,2.356994995079111,2.3601573538644174,995000.0
2004-09-28,2.3453995263985936,2.3822935435894674,2.3453995263985936,2.377023113316446,887000.0
2004-09-29,2.3585769498520803,2.413390854644537,2.3364406812182192,2.406012098433252,508000.0
2004-09-30,2.4455403633051533,2.4455403633051533,2.413390007859403,2.429728820205909,957000.0
2004-10-01,2.4476489895397378,2.498246235309048,2.434999552437421,2.471893576439192,1747000.0
2004-10-04,2.503516891423458,2.52354508285052,2.4877050952126263,2.5135309871369893,1260000.0
2004-10-05,2.5293425157972758,2.5293425157972758,2.508260288531433,2.5119496657369567,796000.0
2004-10-06,2.508787560225807,2.527234446271005,2.508787560225807,2.523545069061966,1300000.0
2004-10-07,2.524598497584333,2.5957511860442253,2.523544461869641,2.5788853580095865,2394000.0
2004-10-08,2.582575443683076,2.740165135710562,2.582575443683076,2.714339494367723,1921000.0
2004-10-12,2.7143406156766727,2.73067943709138,2.64055278718071,2.7037994973201065,1152000.0
2004-10-13,2.7037990000351404,2.735422349288646,2.701163658100672,2.735422349288646,809000.0
2004-10-14,2.74069103660068,2.751232146306071,2.7148654057844275,2.74069103660068,2015000.0
2004-10-15,2.7380576912231147,2.7470175019522527,2.7275165748052794,2.735422349288646,1005000.0
2004-10-18,2.737001660769787,2.7459617171133157,2.7227711752335018,2.74069103660068,344000.0
2004-10-19,2.7433263768569978,2.7723146170367348,2.74069103660068,2.74069103660068,2851000.0
2004-10-20,2.740166374986395,2.740166374986395,2.6774466806108657,2.7001102241909787,3211000.0
2004-10-21,2.6669046624880077,2.724880921828184,2.6669046624880077,2.724880921828184,1509000.0
2004-10-22,2.7243537384734573,2.724880756504209,2.625267060412215,2.6257940784429668,1398000.0
2004-10-25,2.622103550877936,2.662159919486689,2.5994402775755248,2.613143745644847,852000.0
2004-10-26,2.6616338135534865,2.671120639836336,2.6358079219658026,2.6358079219658026,1379000.0
2004-10-27,2.632645755970019,2.6363351334218774,2.5983870715456256,2.632645755970019,1694000.0
2004-10-28,2.6484576734692813,2.66163412981888,2.627375443837924,2.6521470510887686,612000.0
2004-10-29,2.635282234760521,2.709070066964188,2.635282234760521,2.695893605526366,737000.0
2004-11-01,2.699054359157256,2.716447207528885,2.698527341224775,2.7064333641718417,244000.0
2004-11-02,2.695892938273188,2.7016906401876795,2.673229651371149,2.683243749532528,317000.0
2004-11-03,2.6885134839030287,2.7406920336244966,2.6885134839030287,2.7222451477593226,395000.0
2004-11-04,2.7354217268062,2.7986684109205666,2.725934648793049,2.7907626382362665,439000.0
2004-11-05,2.8065737046676187,2.8719287009610674,2.797613897506384,2.85559014037766,1122000.0
2004-11-08,2.86718574788536,2.86718574788536,2.784437890602325,2.804993100423715,522000.0
2004-11-09,2.824494394048593,2.8513740722997367,2.793925087018676,2.8345082390653,785000.0
2004-11-10,2.8603341315346307,2.8603341315346307,2.772315839256336,2.785492043707106,960000.0
2004-11-11,2.801304066979078,2.801304066979078,2.7738971171863795,2.7738971171863795,172000.0
2004-11-12,2.793397185580091,2.793397185580091,2.75175975934176,2.780220733971523,583000.0
2004-11-15,2.798669023115953,2.8197512557657127,2.7823302048503766,2.788654924909313,544000.0
2004-11-16,2.801301691652677,2.8455744384942454,2.79339592478376,2.832925010448141,663000.0
2004-11-17,2.814481236419,2.870876204469682,2.814481236419,2.8619161411842127,980000.0
2004-11-18,2.8645504574578737,2.898809141102024,2.8645504574578737,2.890376350352687,590000.0
2004-11-19,2.890376245089856,2.8988090355320826,2.8566445806809937,2.8882679218193106,339000.0
2004-11-22,2.8988085306116287,2.930431866241728,2.885632077935772,2.902497907202477,1111000.0
2004-11-23,2.8961739937131403,2.9040800183051148,2.8777271056385345,2.887214184356904,269000.0
2004-11-24,2.8777264869009835,2.887740581508362,2.8229126011847847,2.8445218441859947,479000.0
2004-11-25,2.85506258431612,2.856643889216259,2.830818003513267,2.84662979591509,381000.0
2004-11-26,2.863600676817716,2.863600676817716,2.831782922425468,2.845040130440129,317000.0
2004-11-29,2.8636003347322223,2.8636003347322223,2.837085416140302,2.852994417868455,1020000.0
2004-11-30,2.8609489730996,2.879509265567872,2.8540551140592383,2.879509265567871,698000.0
2004-12-01,2.906024474217449,2.924584768527569,2.8906459807697846,2.895418555630945,1580000.0
2004-12-02,2.9060244675478883,2.9208727029619057,2.8837521144268616,2.9166303861100498,1211000.0
2004-12-03,2.90867428687589,2.94314356499448,2.90867428687589,2.94314356499448,382000.0
2004-12-06,2.940492838410998,2.9479169537758128,2.88216017828964,2.935189754370436,656000.0
2004-12-07,2.911857344965115,2.927766093828264,2.8529944178684548,2.852994417868455,520000.0
2004-12-08,2.884812327483867,2.884812327483867,2.832312998184464,2.834964540762822,877000.0
2004-12-09,2.834964572815009,2.8524643494459965,2.8312525143093468,2.837085604609662,355000.0
2004-12-10,2.8370847221515265,2.874205548526965,2.8370847221515265,2.864660149825005,1048000.0
2004-12-13,2.876858299870404,2.8917065355174643,2.863600838243365,2.8763277889986814,467000.0
2004-12-14,2.871554876880775,2.8821607943639944,2.8636005019846142,2.8678428184048985,262000.0
2004-12-15,2.882159869285681,2.882159869285681,2.8641298406377538,2.86519035618618,512000.0
2004-12-16,2.8742066775769044,2.876858220402078,2.8238283753587807,2.858297673490908,788000.0
2004-12-17,2.817464306243839,2.863600027000076,2.817464306243839,2.863069769143621,642000.0
2004-12-20,2.863070298434805,2.866252099026722,2.8482218113841795,2.850873354021615,750000.0
2004-12-21,2.851402794996868,2.8635997359154097,2.8317819919776213,2.842387906623551,1054000.0
2004-12-22,2.858297882743328,2.858297882743328,2.837616302349979,2.844510162481095,388000.0
2004-12-23,2.8370849587710696,2.84238804278054,2.813221586458379,2.817464154811941,242000.0
2004-12-24,2.8137521133668506,2.820645718034948,2.7999643983007263,2.807918771495809,149000.0
2004-12-29,2.7840564051499035,2.8264800813413977,2.654133833597188,2.8238285383631654,299000.0
2004-12-30,2.7999653592799536,2.8370859488405165,2.7999653592799536,2.8312528578324576,190000.0
2004-12-31,2.8503439494400595,2.8503439494400595,2.8312533930379966,2.847162147895532,277000.0
2005-01-04,2.858297788445924,2.858297788445924,2.7692081205764545,2.7702686366031584,751000.0
2005-01-05,2.762844379334289,2.8015559938720425,2.7575412937381385,2.77875313039266,773000.0
2005-01-06,2.784056159096881,2.784056159096881,2.7310265685442325,2.7416324866547623,1220000.0
2005-01-07,2.73049614079647,2.741632316190366,2.7241325397528104,2.73632923103231,484000.0
2005-01-10,2.754888387250993,2.794660494423895,2.731025021801295,2.731025021801295,1208000.0
2005-01-11,2.731025209028016,2.810039171115206,2.731025209028016,2.79996376886106,1820000.0
2005-01-12,2.79996376886106,2.805266598844036,2.7787516903344325,2.79996376886106,487000.0
2005-01-13,2.810569807172048,2.8397360055428345,2.810569807172048,2.8317816337807877,544000.0
2005-01-14,2.8582966201686824,2.884811532919215,2.8582966201686824,2.8662512457128115,1433000.0
2005-01-17,2.850343170863389,2.8901153000084934,2.850343170863389,2.8901153000084934,333000.0
2005-01-18,2.8895835573346877,2.9564008314567,2.882159443861676,2.937840547774169,2063000.0
2005-01-19,2.9590536874789235,3.0120832736073067,2.9489780281847784,2.9696596047046,987000.0
2005-01-20,2.9691293428296954,3.004128894914446,2.945796223818191,2.990871435183705,1016000.0
2005-01-21,2.9855688082644405,3.061401007751425,2.9855688082644405,3.0592799758822955,798000.0
2005-01-24,3.087914830984889,3.088975346542338,3.0120824055986004,3.088975346542337,811000.0
2005-01-25,3.07465748548496,3.184428941301519,3.0099614825880554,3.184428941301519,1546000.0
2005-01-26,3.258671527949008,3.31859497958816,3.168521095062479,3.187081641922379,2933000.0
2005-01-27,3.233216627920052,3.233216627920052,3.187080906146648,3.210944027403076,1901000.0
2005-01-28,3.176474554186083,3.181777638291753,3.115490604160675,3.1207936882663465,1698000.0
2005-01-31,3.127156532407793,3.127156532407793,3.0767785058283805,3.0810208207118706,1218000.0
2005-02-01,3.074657767218516,3.074657767218516,3.0359461629197595,3.0449613049027446,3636000.0
2005-02-02,3.038596102872871,3.073065373361379,3.0226871115455447,3.070413832662685,2437000.0
2005-02-03,3.073598346927888,3.149961067047656,3.0704165458508084,3.14465798096417,4106000.0
2005-02-04,3.155263633838276,3.214126569496305,3.147309258249771,3.187081641922379,5432000.0
2005-02-07,3.22154984297026,3.22154984297026,3.1711718069566035,3.181247464732329,1421000.0
2005-02-08,3.1780660057954284,3.1780660057954284,3.131400022600374,3.168520604847008,887000.0
2005-02-09,3.1658699643767143,3.1764758841637444,3.1314009147176733,3.1314009147176733,3743000.0
2005-02-10,3.1425355183986188,3.1425355183986188,3.1181418898212523,3.118672147615225,2166000.0
2005-02-11,3.135111387948581,3.135111387948581,3.119732647675187,3.128217530931357,908000.0
2005-02-14,3.128748452498954,3.128748452498954,3.121324336115342,3.128748452498954,713000.0
2005-02-15,3.1287482129197963,3.1552628761359505,3.1234451285575773,3.133520786553809,1432000.0
2005-02-16,3.1420068345047025,3.1420068345047025,3.128749371554647,3.1314009147176733,1049000.0
2005-02-17,3.1420066907874893,3.1526126100893985,3.128749228443838,3.14465798096417,384000.0
2005-02-18,3.1685205533082845,3.17647492753675,3.142005888258402,3.1690508112081823,845000.0
2005-02-21,3.17117110845362,3.18177702174484,3.1701105929839737,3.17647393866677,356000.0
2005-02-22,3.1817780849943547,3.1817780849943547,3.123445415967257,3.137763391051771,1210000.0
2005-02-23,3.155262000685076,3.168519455047264,3.1287473448256096,3.130338117973916,1284000.0
2005-02-24,3.1516956658921376,3.160238438264388,3.09670266666578,3.118059215711187,968000.0
2005-02-25,3.134076750518766,3.1367463830102027,3.083888881712572,3.112720199767612,1380000.0
2005-02-28,3.191739131872842,3.191739131872842,3.1105842010513425,3.150093788176916,648000.0
2005-03-01,3.155434176122765,3.2168344674983573,3.1500951642498034,3.2168344674983578,622000.0
2005-03-02,3.2168323140139923,3.283571572584448,3.2088236742707563,3.2622150302091075,868000.0
2005-03-03,3.293184074578374,3.309735239394752,3.144755684791543,3.19280806134478,1163000.0
2005-03-04,3.2034863463304752,3.2034863463304752,3.1404844318922014,3.1821297910554898,995000.0
2005-03-07,3.2034848080164124,3.2168327123011675,3.150093445467492,3.1853317702087893,869000.0
2005-03-08,3.203485383106872,3.203485383106872,3.1874678441716746,3.2008157508526485,391000.0
2005-03-09,3.203484145667701,3.234985081246981,3.152762425380915,3.1623726904396445,1123000.0
2005-03-10,3.18212804401295,3.18212804401295,3.1346095691309155,3.134609569130916,950000.0
2005-03-11,3.134611349074554,3.240326376052227,3.134611349074554,3.240326376052227,2210000.0
2005-03-14,3.2301802223896803,3.2937159742578017,3.212026932207302,3.2889105867312622,1011000.0
2005-03-15,3.304928740393956,3.304928740393956,3.1928067444100967,3.265419154981675,2724000.0
2005-03-16,3.265418306417859,3.283571340695909,3.254205906061077,3.267553807750541,799000.0
2005-03-17,3.272894020563006,3.2782330300349694,3.2483339659756774,3.2702243885319624,697000.0
2005-03-18,3.256875767320239,3.275562932841212,3.256875767320239,3.2622150302091075,565000.0
2005-03-21,3.278233414621257,3.2830388037589047,3.254207232703479,3.270758647729531,748000.0
2005-03-22,3.283572752830667,3.32628585293413,3.272894477804802,3.29692066026054,941000.0
2005-03-23,3.3027937958648903,3.3027937958648903,3.27289472536696,3.2835730012005326,593000.0
2005-03-24,3.320945876852939,3.3236155086851693,3.296919954133182,3.310267604114124,1095000.0
2005-03-28,3.3230828061300284,3.3583211440646226,3.3102687724846525,3.3369645910491226,554000.0
2005-03-29,3.336963413256215,3.336963413256215,3.294250322300952,3.310267604114124,768000.0
2005-03-30,3.3102680658232244,3.352981417326158,3.2995897915950256,3.318276962436978,7990000.0
2005-03-31,3.3316255623365927,3.3529823714604845,3.320947285069753,3.344973472567696,619000.0
2005-04-01,3.363658952375948,3.417050311783961,3.3423024086127424,3.385015496139153,697000.0
2005-04-04,3.417051431713829,3.47044280862073,3.3903556159652948,3.4480185066968816,573000.0
2005-04-05,3.468839886797379,3.5756226007441514,3.454423978553996,3.509951091642346,1520000.0
2005-04-06,3.5425201827517725,3.5425201827517725,3.4629668920777763,3.481119928742762,466000.0
2005-04-07,3.4597636358558868,3.475247042036288,3.395694000185802,3.417050545409163,705000.0
2005-04-08,3.4277290575915087,3.4645690115700885,3.3823463321724536,3.4437463403334587,610000.0
2005-04-11,3.443747810557676,3.443747810557676,3.365262480598437,3.3823477761834218,610000.0
2005-04-12,3.417051509689254,3.417051509689254,3.3716687746352343,3.395694958439147,375000.0
2005-04-13,3.417052022069264,3.417052022069264,3.352982358711829,3.3583213700298438,487000.0
2005-04-14,3.363658004226876,3.3770056493738787,3.297452635386898,3.350310104489862,1542000.0
2005-04-15,3.374337754914822,3.374337754914822,3.2301809345476604,3.2301809345476604,1129000.0
2005-04-18,3.21416340163231,3.27022440155689,3.21416340163231,3.254206863896957,623000.0
2005-04-19,3.259546605157112,3.27556414516191,3.2392578060144204,3.2461986975848065,707000.0
2005-04-20,3.283573499499105,3.283573499499105,3.24566552543064,3.2515386671369444,784000.0
2005-04-21,3.246198209432818,3.272894020563006,3.246198209432818,3.2702243885319624,474000.0
2005-04-22,3.270224885199473,3.270224885199473,3.2301814170126875,3.2355204272955165,1358000.0
2005-04-25,3.240860132485232,3.3236167125389517,3.240860132485232,3.2915818827191057,1187000.0
2005-04-26,3.3038603597420533,3.34497156373435,3.26381665189999,3.315606381655557,2004000.0
2005-04-27,3.350311017478734,3.389820597611389,3.328420598515109,3.351912643680428,636000.0
2005-04-28,3.363658729230007,3.370065488261876,3.2728932969627427,3.315606381655557,976000.0
2005-04-29,3.3316241495917547,3.339633045088444,3.290512939571872,3.310267604114124,667000.0
2005-05-02,3.318275770529604,3.318275770529604,3.294783473829822,3.307597500136984,911000.0
2005-05-03,3.3075982268719977,3.344438178714375,3.2985215804784573,3.310267604114124,513000.0
2005-05-04,3.3097351195438813,3.373804782901316,3.3097351195438813,3.3583213700298438,411000.0
2005-05-05,3.3711340561154923,3.3983634866672485,3.3412347390873416,3.3978296112080133,719000.0
2005-05-06,3.4651029959342834,3.4677726280052035,3.3850160705277053,3.408508119899444,480000.0
2005-05-09,3.4037025070952187,3.4037025070952187,3.374871197636916,3.4004989999787303,714000.0
2005-05-10,3.390354757517258,3.390354757517258,3.363659203118286,3.3770068530227206,912000.0
2005-05-11,3.379678224412748,3.385017490794808,3.348711141331409,3.348711141331409,812000.0
2005-05-12,3.3369643635570982,3.342303628742074,3.3027937792257456,3.323616455184834,554000.0
2005-05-13,3.3230818692670083,3.3230818692670083,3.259012228283406,3.2942505562834,541000.0
2005-05-16,3.297453152557971,3.362590526513897,3.297453152557971,3.3433697413664265,652500.0
2005-05-17,3.363660263000397,3.371135030770996,3.3209469042409694,3.3444392133701277,951500.0
2005-05-18,3.352981301595096,3.395694397033611,3.3369637635105884,3.3828803665660048,661500.0
2005-05-19,3.4063729767389903,3.466171366640016,3.3956947019205983,3.438407801194165,2677000.0
2005-05-20,3.4661705412877626,3.498205358114922,3.4117111744685285,3.4736453064217576,1570000.0
2005-05-24,3.487528502916684,3.5601409366500345,3.4661719496874976,3.5056815477024723,1691000.0
2005-05-25,3.5238339635084848,3.549461771891083,3.507816678740667,3.5238339635084848,1046000.0
2005-05-26,3.563344025488671,3.563344025488671,3.5238344293033426,3.529173694658482,744000.0
2005-05-27,3.566773426858618,3.572145196641065,3.5238002931593706,3.557104651074345,502000.0
2005-05-30,3.5936316506412,3.603300682261922,3.5807396084802368,3.5957801535746445,300500.0
2005-05-31,3.609748066286967,3.706437913582455,3.6054508023525456,3.658092989934711,1111000.0
2005-06-01,3.668834745847114,3.7053618582473566,3.65271994878704,3.679578029267191,813500.0
2005-06-02,3.6924695651637287,3.6924695651637287,3.604374550751062,3.604374550751062,543000.0
2005-06-03,3.604376671546437,3.617268719923184,3.561403518477539,3.561403518477539,456000.0
2005-06-06,3.5560309979971008,3.607598924512731,3.546362219889287,3.5936326270901744,368500.0
2005-06-07,3.572146215970961,3.615119361932812,3.572146215970961,3.5990043041270403,1137500.0
2005-06-08,3.5990033417824314,3.647348246132552,3.5850370474652897,3.645199486952957,1058500.0
2005-06-09,3.604375237795284,3.649497133025084,3.588260183734607,3.6366050897765416,271000.0
2005-06-10,3.641976165631849,3.647347678534793,3.5828879868591965,3.604374550751062,322000.0
2005-06-13,3.583962570860165,3.5979288643001754,3.572145036464799,3.5828883194078784,402500.0
2005-06-14,3.5742956151057093,3.581816148059401,3.5560320491100983,3.5721471109534124,260500.0
2005-06-15,3.595781292565886,3.633382923352583,3.572146215970961,3.5990043041270403,719500.0
2005-06-16,3.636606503355969,3.6677621158903273,3.6204914430312334,3.6666878639154095,617000.0
2005-06-17,3.689248333389852,3.7311472300186135,3.623714102630468,3.674207782643169,1472500.0
2005-06-20,3.7064371220188304,3.727923693242349,3.674207265183552,3.7225519223664025,509500.0
2005-06-21,3.73329551997287,3.809573033489032,3.682802098991836,3.792383723845665,602500.0
2005-06-22,3.781640349672079,3.847174575159475,3.781640349672079,3.827836506206415,627000.0
2005-06-23,3.846099992016093,3.846099992016093,3.765525474707937,3.7870120468087975,1231500.0
2005-06-24,3.7547803896715584,3.8031252851035657,3.7547803896715584,3.7956050135723713,580500.0
2005-06-27,3.7923844094150265,3.8084994701626855,3.7666005683589727,3.8084994701626864,590000.0
2005-06-28,3.78379019307361,3.835357879437344,3.78379019307361,3.833209375253985,886000.0
2005-06-29,3.819241709514928,4.028735904847776,3.811721435278482,4.009398093402648,1198000.0
2005-06-30,3.961052415522325,3.999728287082661,3.867585619193144,3.9223765439619886,975500.0
2005-07-04,3.942789967987076,4.055594603745955,3.926674910247171,4.048074072707229,313000.0
2005-07-05,4.071708885946022,4.136168596402659,4.041627790188974,4.110384763448029,2123500.0
2005-07-06,4.109311200949291,4.109311200949291,4.057743270251525,4.097493406085544,925000.0
2005-07-07,4.082452411674507,4.125425554512111,4.060965840255703,4.125425554512111,645500.0
2005-07-08,4.130798147662873,4.135095411573967,4.092122260182653,4.103939799973209,408000.0
2005-07-11,4.082452656253146,4.113608263518974,4.081378404459888,4.1093110002057935,929500.0
2005-07-12,4.109310197710735,4.109310197710735,4.064188301383675,4.084600618310214,1289500.0
2005-07-13,4.077080356703197,4.161952379404516,4.077080356703197,4.114681723634097,1016500.0
2005-07-14,4.109311252492959,4.168399459132355,4.109311252492959,4.123277551223358,2130500.0
2005-07-15,4.109310209561155,4.145837324905486,4.105012947074781,4.114681723634097,789500.0
2005-07-18,4.130796778133126,4.130796778133126,4.1007154284483045,4.114681723634097,1882000.0
2005-07-19,4.098566565703496,4.275830868940723,4.098566565703496,4.243601018910325,1374000.0
2005-07-20,4.243601863853772,4.2855007540778,4.222115292888649,4.281203234972671,733000.0
2005-07-21,4.282275056804491,4.297315595818022,4.190957059410962,4.2382274346563324,1227500.0
2005-07-22,4.285498837119183,4.285498837119183,4.168397000898381,4.1888090548865815,646500.0
2005-07-25,4.178067631343323,4.200628710091244,4.165175842484642,4.175919127936941,467500.0
2005-07-26,4.141540263462241,4.163026833077237,4.070634532504731,4.071708784143447,1074500.0
2005-07-27,4.184515217115145,4.184515217115145,4.093197128585458,4.124352744878439,1297500.0
2005-07-28,4.125425908204358,4.129723427768674,4.08352726964362,4.10286508312241,694000.0
2005-07-29,4.098568582515466,4.098568582515466,4.007250501090423,4.026588318168328,1258500.0
2005-08-02,4.050222964647896,4.050222964647896,3.905188464815577,3.905188464815577,2144000.0
2005-08-03,3.9105592248137526,3.975018928924395,3.905187454734485,3.969647158845128,4532000.0
2005-08-04,3.957830412492348,3.964276435416824,3.9266748057841454,3.964276435416825,1022500.0
2005-08-05,3.964275789872832,3.975019074284135,3.948160735185822,3.975019074284135,782000.0
2005-08-08,3.975018928924395,3.975018928924395,3.9481605908082464,3.969647158845128,702000.0
2005-08-09,3.9750202293570047,3.9857635168901258,3.9481618824541167,3.963202433772449,822000.0
2005-08-10,3.949236468444466,3.975020307804767,3.949236468444466,3.972871547799665,651500.0
2005-08-11,3.9739444736014526,3.975018981315526,3.9513836537074023,3.966424200303436,608000.0
2005-08-12,3.972870314945832,3.975019074284135,3.958904019597127,3.975019074284135,929000.0
2005-08-15,4.002061779337208,4.002061779337208,3.970694221047592,3.970694221047592,516500.0
2005-08-16,3.95338740252068,3.970693647971778,3.901468924050016,3.9252647858979737,1023000.0
2005-08-17,3.947978840450666,3.958795210237548,3.920937787042164,3.920937787042164,930000.0
2005-08-18,3.915529285955047,3.946896834201692,3.886325114715358,3.893896547415826,733500.0
2005-08-19,3.8993054121234088,4.0020610636495775,3.8993054121234088,3.9825914414828736,2376000.0
2005-08-22,3.986919917623453,4.017205665783049,3.975021724089841,4.007470850496292,746000.0
2005-08-23,4.028019181305088,4.0388355490941406,4.015039436805204,4.023692685765976,1670000.0
2005-08-24,4.000979373433067,4.02369393335073,3.996652876552484,3.996652876552484,983500.0
2005-08-25,3.9912449623902138,4.002061333919077,3.9912449623902138,3.9912449623902138,3815500.0
2005-08-26,4.007470287055861,4.038837848870048,3.947980359282872,4.030184852864678,4098500.0
2005-08-29,4.038836363875591,4.038836363875591,4.02910155353681,4.02910155353681,630500.0
2005-08-30,4.029102922119618,4.056143985173851,4.013960050592936,4.056143985173851,801000.0
2005-08-31,4.02585646222631,4.083183504543588,3.982590984002593,4.08210168707018,1122500.0
2005-09-01,4.073448192501783,4.090754433234691,4.045325583546126,4.07777468821437,1608000.0
2005-09-02,4.091838459844783,4.091838459844783,4.066960772144335,4.08318546320233,579500.0
2005-09-06,4.083182813230515,4.127529843536768,4.074529564321275,4.110223603600837,1781000.0
2005-09-07,4.126447842625385,4.240019820523883,4.126447842625385,4.197835913546439,1779000.0
2005-09-08,4.240022094330487,4.511513221282072,4.218389349594732,4.510431661410081,3781000.0
2005-09-09,4.501779390996905,4.515840703125852,4.43579907053622,4.470411570835579,2218500.0
2005-09-12,4.510431243775829,4.542880099992266,4.474737192478587,4.542880099992266,1525000.0
2005-09-13,4.559104319582807,4.559104319582807,4.477981160398818,4.523410273956105,454500.0
2005-09-14,4.526654733204604,4.536389284897855,4.499613681454819,4.5158386219637885,899500.0
2005-09-15,4.506104433574034,4.569921101216464,4.500696119015969,4.569921101216464,750000.0
2005-09-16,4.595878742289251,4.678082924156926,4.571000814829063,4.661858502800749,1189500.0
2005-09-19,4.706207907573097,4.882515060228629,4.705126347704859,4.87278050564918,1799500.0
2005-09-20,4.536391193502426,4.536391193502426,4.271389909543389,4.331961911578089,8519500.0
2005-09-21,4.434716416659489,4.461757474201645,4.342777130475324,4.364409873355993,1734000.0
2005-09-22,4.396857548781985,4.396857548781985,4.229203727214242,4.261652829012913,1818500.0
2005-09-23,4.229204281118882,4.342776023347613,4.196755175070306,4.310326917299037,1306500.0
2005-09-26,4.304918829442802,4.310326884802174,4.234612304592998,4.234612304592998,1025500.0
2005-09-27,4.241103263213567,4.380634789143178,4.241103263213567,4.3005934346938,1937500.0
2005-09-28,4.402266216994136,4.456347799811709,4.315735013991369,4.4293067505203645,1518000.0
2005-09-29,4.461758110100144,4.515840232892345,4.434717048704043,4.434717048704043,1575500.0
2005-09-30,4.440124443192388,4.477981611835614,4.344940483847174,4.360083351304464,934500.0
2005-10-03,4.380633837082586,4.434715424299744,4.359001099042691,4.423899313162376,1219000.0
2005-10-04,4.42822565318895,4.432552407202537,4.353592885752085,4.369817310713982,1065000.0
2005-10-05,4.369818856838069,4.374145612382542,4.223797691103029,4.291940867395025,1269000.0
2005-10-06,4.29193923981066,4.314653795215988,4.11130590339814,4.217306216386882,2438500.0
2005-10-07,4.191346460248535,4.293020522432893,4.161060476108443,4.161060476108443,946000.0
2005-10-11,4.142674163955073,4.301675057529913,4.142674163955073,4.2378583881423495,1202000.0
2005-10-12,4.25624406738287,4.265978874260161,4.1978357418841465,4.265978874260161,1698500.0
2005-10-13,4.2616540435009,4.2616540435009,4.175122822828865,4.218388562106187,712000.0
2005-10-14,4.218388538663755,4.245429335443874,4.1697147434238895,4.185939169915439,554000.0
2005-10-17,4.164306342591233,4.164306342591233,4.112387869440664,4.121040862338223,829500.0
2005-10-18,4.112388814655934,4.128613244538627,4.077776319344949,4.097245944663377,1329000.0
2005-10-19,4.079938521181872,4.081020080760306,3.934998964485594,3.942570397299809,2339000.0
2005-10-20,3.94797606953162,3.95122100397846,3.799791675361426,3.844138682997554,1430500.0
2005-10-21,3.8452249375455367,3.9739398735858216,3.8452249375455367,3.958797000612309,1305500.0
2005-10-24,4.002060963717398,4.045326445830675,3.96961185213244,4.012877334245717,616500.0
2005-10-25,4.013960620022483,4.1048183778372325,3.980429934330568,4.089675246279623,1018500.0
2005-10-26,4.088590606064531,4.088590606064531,3.8744263841155258,3.947977834657797,2888000.0
2005-10-27,3.9587952595419127,3.9587952595419127,3.731651233305867,3.810610759521753,7115000.0
2005-10-28,3.810610394181888,3.810610394181888,3.653772916414189,3.7370589310371978,2937500.0
2005-10-31,3.758692852469197,3.924183632189374,3.758692852469197,3.924183632189374,1287000.0
2005-11-01,3.9241826134906703,3.94797872950614,3.818182037828461,3.827916847727869,1498000.0
2005-11-02,3.832243588438876,3.850631391944715,3.73814119372203,3.839815021771715,1901000.0
2005-11-03,3.8776717802743135,3.885243212306655,3.8527941073612393,3.876590220807569,1084500.0
2005-11-04,3.893896547415826,3.925264095662471,3.853876006906527,3.893896547415826,850000.0
2005-11-07,3.943649710773165,3.9479764623877767,3.8971393229168383,3.93716009911613,983500.0
2005-11-08,3.954469726938116,3.954469726938116,3.852795869841135,3.9101226739240458,1357500.0
2005-11-09,3.910121289003493,3.942570397299809,3.884162053942959,3.942570397299809,1654000.0
2005-11-10,3.957714804485049,4.082103230345688,3.947980248722292,4.056143985173851,2156000.0
2005-11-11,4.098327476841452,4.164307271581547,4.029102486687566,4.152409339222512,1494000.0
2005-11-14,4.138255438120911,4.236240868969173,4.111037133098787,4.175272104526767,1552000.0
2005-11-15,4.145876741971022,4.174183697774394,3.9738577087493097,4.0076081701294015,1510500.0
2005-11-16,4.007606933392785,4.046801147827378,3.968412718958193,4.001074521058198,1089500.0
2005-11-17,4.001076422250726,4.001076422250726,3.9466400595508415,3.984745643227287,1354000.0
2005-11-18,3.990188808179601,4.125191183778534,3.990188808179601,4.104505289851224,1444500.0
2005-11-21,4.126279833067435,4.126279833067435,4.085996954074749,4.104505289851224,606500.0
2005-11-22,4.09905981536149,4.158939650663744,4.056599398608536,4.158939650663744,1833500.0
2005-11-23,4.13716664527134,4.179627077699919,4.097972419919807,4.157852536901623,1236000.0
2005-11-24,4.4147915949276415,4.681530333879525,4.4147915949276415,4.659755795918752,6914000.0
2005-11-25,4.629270642328344,4.648867880606444,4.4910023637378576,4.4910023637378576,1243000.0
2005-11-28,4.545439606204332,4.61838428665814,4.518221302383846,4.578101155472142,1671500.0
2005-11-29,4.561770132545308,4.654312049010412,4.561770132545308,4.645602337622788,1129000.0
2005-11-30,4.629271079599315,4.648868319728526,4.565036114019626,4.617295421030858,880500.0
2005-12-01,4.594431819887045,4.681530493852323,4.594431819887045,4.681530493852323,674500.0
2005-12-02,4.701127520923824,4.744676601164788,4.648868728463864,4.655401142414607,2573000.0
2005-12-05,4.657577465147908,4.768627959904904,4.6564888162418,4.767539310998798,805500.0
2005-12-06,4.795846495976287,4.817621032611369,4.769716844355829,4.779515204140548,1074500.0
2005-12-07,4.784960603196886,4.832864807822195,4.738145567049539,4.795848134807853,1143000.0
2005-12-08,4.757740045040307,4.830684707267031,4.757740045040307,4.823063646399127,773000.0
2005-12-09,4.824152977808861,4.870967993419855,4.801289275284672,4.8448383443326986,892000.0
2005-12-12,4.872055968997855,4.899274263178,4.850281437482894,4.851370086186775,2006000.0
2005-12-13,4.872059215156177,4.877502981448438,4.845930071416353,4.8524619679917125,1260500.0
2005-12-14,4.855725331884754,4.878588512723876,4.81217626767334,4.821974625419879,1990000.0
2005-12-15,4.791490583885979,4.947178780457012,4.76644958539117,4.931936659262701,1534000.0
2005-12-16,4.955889561441466,5.008148348142672,4.912340485999472,4.9591555084839465,1510000.0
2005-12-19,4.959153606292069,5.032098772866327,4.882943013073785,4.977662189871212,979000.0
2005-12-20,5.002706033363707,5.002706033363707,4.928672687491766,4.98202065780961,1037500.0
2005-12-21,4.97330984190213,5.0560534110035125,4.97330984190213,5.029923753572335,841000.0
2005-12-22,5.052785678945095,5.1170206380894925,5.052785678945095,5.1170206380894925,678500.0
2005-12-23,5.117020251714172,5.182344374001318,5.100689480715311,5.148593664010601,379000.0
2005-12-28,5.132262608529612,5.170367911796722,5.100689197983303,5.123552379943569,1436500.0
2005-12-29,5.128996814604073,5.14423893790669,5.111577393442764,5.1170206380894925,287500.0
2005-12-30,5.0898037677595065,5.117021553298877,5.035367158388802,5.098513479897945,817500.0
2006-01-03,5.084357788515818,5.144237617426319,5.036453613899964,5.101777205205717,1213000.0
2006-01-04,5.095246767501359,5.131174782591391,5.044076627118097,5.063673867843376,1476500.0
2006-01-05,5.069117009200742,5.253111658318543,5.064761894304069,5.191054515702778,2304500.0
2006-01-06,5.187788155613904,5.20847404328994,5.160569855032496,5.17145738292342,937500.0
2006-01-09,5.149682701699307,5.158392412279962,5.106133629650147,5.1170206380894925,1349500.0
2006-01-10,5.117023104152194,5.131176585346497,5.078917777531432,5.078917777531433,1138500.0
2006-01-11,5.078914946334879,5.148593664010601,5.078914946334879,5.148593664010601,816000.0
2006-01-12,5.1289969250936425,5.218272888119741,5.123553161183755,5.218272888119741,898500.0
2006-01-13,5.208473889274072,5.270531550467116,5.204119293563191,5.21500630198628,824000.0
2006-01-16,5.2389595838003205,5.311904792723259,5.229161221596836,5.266177891099592,464500.0
2006-01-17,5.282508726709651,5.3021054494091855,5.180167920947031,5.2052089276073055,891000.0
2006-01-18,5.175812172300082,5.175812172300082,5.072382740426626,5.127907987056278,806500.0
2006-01-19,5.117021495716467,5.218273650304093,5.117021495716467,5.206297471782271,577000.0
2006-01-20,5.171459136225239,5.233516820293024,5.1355311126378,5.149684592206976,674500.0
2006-01-23,5.174722134111141,5.174722134111141,5.12246336208917,5.140971947568714,1064000.0
2006-01-24,5.151860777225777,5.213918447879021,5.144239714424077,5.193232557661273,2788000.0
2006-01-25,5.223716385651413,5.318436117170744,5.220450438634986,5.318436117170744,933500.0
2006-01-26,5.367429287665442,5.416422134695357,5.346743395846322,5.384849231950704,1170500.0
2006-01-27,5.426220341460418,5.443639764435566,5.347831899780374,5.372872385200389,957500.0
2006-01-30,5.31843526816837,5.547067616344463,5.31843526816837,5.476300769972007,1108000.0
2006-01-31,5.544892148597391,5.933567943656499,5.518762491430185,5.775702389754328,2209500.0
2006-02-01,5.812715928543307,5.851909870546481,5.661382364777391,5.66138236477739,1835000.0
2006-02-02,5.661385110561398,5.661385110561398,5.28250825057376,5.401179301792319,4373500.0
2006-02-03,5.367430312375193,5.3892048575293,5.287953196605399,5.323881222066981,2030000.0
2006-02-06,5.31843619309133,5.512229735772366,5.31843619309133,5.392469517979747,1684000.0
2006-02-07,5.332589641971529,5.389203549460081,5.3064605056163385,5.312992919491632,1059000.0
2006-02-08,5.307550424801827,5.426222032930052,5.29121964577873,5.389204839063413,1099000.0
2006-02-09,5.451261524378105,5.661385871738029,5.441463162594112,5.552513166348069,6668500.0
2006-02-10,5.58867486638528,5.58867486638528,5.431972665528854,5.444026841756899,1157500.0
2006-02-13,5.446217996503856,5.446217996503856,5.199658925769109,5.199658925769109,1344500.0
2006-02-14,5.195276487229687,5.359648869090123,5.047340716522823,5.292804072598769,3944000.0
2006-02-15,5.319104617586509,5.339925233552474,5.171168827047432,5.183223005376972,1442500.0
2006-02-16,5.257736740511682,5.410055437369367,5.247874566803973,5.368414741971412,1295500.0
2006-02-17,5.371700450520983,5.371700450520983,5.267597957470302,5.296089254099214,855500.0
2006-02-20,5.320197615090681,5.4023837746822485,5.320197615090681,5.347593175796823,599000.0
2006-02-21,5.369510375920083,5.369510375920083,5.265407333144914,5.276365768185223,873500.0
2006-02-22,5.303760858470387,5.303760858470387,5.185412174253466,5.287323207381409,923500.0
2006-02-23,5.287323642030273,5.309239989423666,5.233628773800889,5.298282076990439,584500.0
2006-02-24,5.288419762346451,5.346498107514591,5.220478721472109,5.248970024575493,833500.0
2006-02-27,5.277461327678877,5.294994196114686,5.224862199844523,5.248970024575493,875500.0
2006-02-28,5.254450585451352,5.28294189583985,5.211713619868604,5.281846156598302,740000.0
2006-03-01,5.312529677570737,5.369512306200308,5.259930529038492,5.338829513100427,730000.0
2006-03-02,5.360745687019255,5.4210155317857485,5.348691509055111,5.405674135755264,1605000.0
2006-03-03,5.423207265387573,5.473614935797092,5.380470293353818,5.441836402887081,512500.0
2006-03-06,5.424301880814888,5.452793189600321,5.398002572916278,5.414439705668787,725000.0
2006-03-07,5.391427095315027,5.405672748333772,5.354169354156842,5.394714312537671,538500.0
2006-03-08,5.413344272153208,5.413344272153208,5.242396409788047,5.292804072598769,1295500.0
2006-03-09,5.354168311705368,5.391426045609506,5.292802232754469,5.365126222840996,685000.0
2006-03-10,5.315813580801317,5.587576636712591,5.314717842092072,5.445120153974681,981500.0
2006-03-13,5.4626538280424,5.583193452824252,5.461558089275561,5.5119657302380825,1345500.0
2006-03-14,5.534977143545563,5.643463106265096,5.528402189211642,5.643463106265095,1282000.0
2006-03-15,5.676340148594481,5.812221734148188,5.660998755108469,5.7081191972672425,1415000.0
2006-03-16,5.72565108254118,5.807837776732651,5.698255517810689,5.771675777595945,787500.0
2006-03-17,5.753046204350353,5.799070373334828,5.543744921065325,5.582098395219054,1228500.0
2006-03-20,5.544841342660341,5.640177431595849,5.544841342660341,5.545937081695801,608000.0
2006-03-21,5.5448425549674685,5.619358050940191,5.539363336065248,5.550321773869689,431500.0
2006-03-22,5.538267511888987,5.54374673070721,5.467039234833274,5.499914025215551,1337500.0
2006-03-23,5.511968470815435,5.511968470815435,5.388140523111543,5.389236784950282,1359000.0
2006-03-24,5.413344309674889,5.572237996427831,5.39142795710645,5.542650946586792,991000.0
2006-03-27,5.637984879516132,5.637984879516132,5.490049687370756,5.505391075998658,562000.0
2006-03-28,5.51306494894156,5.566759840097697,5.457178056341279,5.46813597345334,987000.0
2006-03-29,5.446218407357362,5.490051633653827,5.446218407357362,5.473613977845011,660000.0
2006-03-30,5.479091685937031,5.657710191944604,5.479091685937031,5.654422452678407,1466500.0
2006-03-31,5.637986923011651,5.755239380399527,5.61059135230647,5.755239380399527,1703000.0
2006-04-03,5.780442560899999,5.807838127284041,5.699352123325892,5.774963343117799,1377500.0
2006-04-04,5.774963548269327,5.774963548269327,5.632507016033218,5.686202411657745,788500.0
2006-04-05,5.698256064174425,5.698256064174425,5.659902583390468,5.686202411657745,609500.0
2006-04-06,5.698258007910554,5.737707763768198,5.6873000907459845,5.737707763768198,1844500.0
2006-04-07,5.731127616551085,5.7738645521138,5.676336512744518,5.747564738682377,807500.0
2006-04-10,5.753046158482933,5.753046158482933,5.69058433890751,5.720171379094055,466000.0
2006-04-11,5.6741474675654695,5.730034333795284,5.540457911222798,5.555799301457077,1330500.0
2006-04-12,5.568948454977781,5.602918973356186,5.482378811952763,5.487858028954485,1421500.0
2006-04-13,5.509773758283708,5.582097742532486,5.484570198937296,5.575522787371067,873500.0
2006-04-17,5.599632363879404,5.670860625044902,5.599632363879404,5.653327233243498,592000.0
2006-04-18,5.675243920375892,5.675243920375892,5.583195044864797,5.593057741632366,1062000.0
2006-04-19,5.577717085061602,5.681819626700984,5.577717085061602,5.681819626700984,963000.0
2006-04-20,5.685104253863694,5.751949012656047,5.685104253863694,5.698253639875994,2236500.0
2006-04-21,5.699353710626735,5.793594088113794,5.699353710626735,5.739898679442298,1002500.0
2006-04-24,5.70044854234717,5.716885675127488,5.6609987966419695,5.665382275896001,491000.0
2006-04-25,5.635795787848019,5.68072423392602,5.549226113563883,5.6631913602219015,1503000.0
2006-04-26,5.7092142197995255,5.7092142197995255,5.265407513479039,5.314719427795422,7551000.0
2006-04-27,5.361838606598441,5.444024762833742,5.287322621817549,5.342113740992308,2692500.0
2006-04-28,5.362935080026719,5.380467947949376,5.314718909449046,5.325677343795888,1492000.0
2006-05-01,5.312527063223657,5.381563313724971,5.25992794057596,5.25992794057596,1394000.0
2006-05-02,5.270886288992578,5.270886288992578,5.05172282433616,5.093363516852038,2479500.0
2006-05-03,5.071447170386396,5.139388210198728,4.907074833157541,5.093363516852038,2948500.0
2006-05-04,5.067063847931636,5.137196360557322,5.027614113632109,5.027614113632109,1239000.0
2006-05-05,5.04076576250384,5.139389609719202,5.011178712844643,5.062682114937581,2977500.0
2006-05-08,5.065968653636289,5.214999605827451,5.065968653636289,5.120759260461769,988500.0
2006-05-09,5.150347524672542,5.150347524672542,5.04624498124404,5.062682114937581,2976000.0
2006-05-10,5.084597126339504,5.128429819646376,5.05172286762281,5.102130517178406,7670000.0
2006-05-11,5.095555788730295,5.191987613811087,5.095555788730295,5.150346396549881,2553000.0
2006-05-12,5.1832209524669,5.1832209524669,5.0955555657698826,5.122951129744432,1035000.0
2006-05-15,5.159370856440093,5.159370856440093,4.933130632061633,5.012590487522165,2549500.0
2006-05-16,5.03797213643699,5.13067535910687,5.021418158680697,5.13067535910687,1262000.0
2006-05-17,5.141711910929627,5.175923925972806,5.052319786654572,5.0920494442518605,2041000.0
2006-05-18,5.157162213997131,5.157162213997131,4.966238104845024,4.9905173101082925,1391500.0
2006-05-19,5.017004706229329,5.021419346921681,4.935337800232748,4.947477141213934,891500.0
2006-05-23,4.94527176744997,4.961825754758787,4.855879604492229,4.918784966762445,1385000.0
2006-05-24,4.8834687861798365,4.955202889735642,4.851463821832396,4.939752435047213,646500.0
2006-05-25,4.965136845557065,5.098673324896824,4.941961158180961,5.065565350428609,1143500.0
2006-05-26,5.119641954306183,5.129574241398294,5.057840121303242,5.065565350428609,836000.0
2006-05-29,5.076601166504092,5.098673324896824,5.0324568497186295,5.065565350428609,572500.0
2006-05-30,5.076599352156122,5.084324578520538,4.981689052363607,4.99272539073653,329000.0
2006-05-31,4.988311473299023,5.032455780707201,4.944167165890844,4.944167165890844,721000.0
2006-06-01,4.955203322047388,4.991622404487929,4.927613522691947,4.967343191608132,495000.0
2006-06-02,4.976170614748277,5.076599078309856,4.976170614748277,5.076599078309856,666000.0
2006-06-05,5.115225567310279,5.164887506963648,5.106396286879806,5.127364906979499,1045500.0
2006-06-06,5.159370032917147,5.173716956283087,5.012589687427852,5.076599078309856,892500.0
2006-06-07,5.05452812202962,5.088740145725448,4.91768055348798,4.960721333744826,1364000.0
2006-06-08,4.8834688493380325,4.914369759114533,4.75103540156139,4.914369759114533,2020000.0
2006-06-09,4.925405317155311,5.194685787463885,4.923198259783438,5.192478730092012,1773500.0
2006-06-12,5.174819406226166,5.174819406226166,4.992724080782379,5.0070710011579935,1056500.0
2006-06-13,4.938647435121124,4.938647435121124,4.470717713979738,4.557902772493647,3950000.0
2006-06-14,4.662746484311647,4.688129748723193,4.519277232181045,4.592115386917871,1590500.0
2006-06-15,4.684818328694722,4.855877891342048,4.662746177989415,4.783039741390373,908000.0
2006-06-16,4.832704325903208,4.890092048087198,4.797388764079074,4.869123416809062,978000.0
2006-06-19,4.868018319673178,4.868018319673178,4.626328136520976,4.690337545738348,724500.0
2006-06-20,4.655021651124175,4.745517850985065,4.599841529189074,4.667161520021061,1038000.0
2006-06-21,4.678195289150486,4.773105562587161,4.635154528683008,4.670470064931306,1338000.0
2006-06-22,4.712409028223096,4.816148092270107,4.671575309320391,4.758760390565389,1464000.0
2006-06-23,4.78524811213635,4.879054909944219,4.78524811213635,4.85587922427817,2029500.0
2006-06-26,4.907748093030966,5.043492127939406,4.8911941092894855,5.031352259200104,917000.0
2006-06-27,5.05452597616198,5.056733032804823,4.900020960092449,4.924300161888083,642500.0
2006-06-28,4.923196291224898,4.938646739133337,4.861394499591146,4.8834666432091165,402000.0
2006-06-29,4.8834686764067285,5.01590159325206,4.8834686764067285,4.98500068456981,1164000.0
2006-06-30,5.010383627003113,5.028041665711376,4.944167165890844,4.944167165890844,852000.0
2006-07-04,4.967342059358174,5.075495753202159,4.967342059358174,5.075495753202159,400000.0
2006-07-05,5.049008511359515,5.049008511359515,4.894503473776026,4.943062410370303,788000.0
2006-07-06,4.981686602754476,4.986101241181182,4.8956051002435945,4.923195406367541,243500.0
2006-07-07,4.9055418126415695,4.977276455207371,4.89560899982985,4.977276455207371,514500.0
2006-07-10,4.930922411779846,4.969548538574416,4.930922411779846,4.9463728624976735,190500.0
2006-07-11,4.92099146474292,5.010383607968631,4.912162708543155,4.981689755638158,486000.0
2006-07-12,5.009279732356288,5.014797901939654,4.933130465582353,4.95851372992087,603500.0
2006-07-13,4.950788576973161,4.950788576973161,4.831598532902993,4.836013173883972,787000.0
2006-07-14,4.836012631800776,4.883468043620781,4.739998805841191,4.756552786741432,1316500.0
2006-07-17,4.7675896504478885,4.800697615898419,4.752139196405424,4.788558274145982,1216500.0
2006-07-18,4.779729785917424,4.804009525937413,4.76759044214914,4.78193736989124,500500.0
2006-07-19,4.806215697413113,4.82387320849736,4.773107206328135,4.804008640087985,828500.0
2006-07-20,4.778626395402851,4.826081821709003,4.762072409449374,4.786351623930588,497000.0
2006-07-21,4.778625530014845,4.800697682702888,4.747724621499914,4.751035207594386,717500.0
2006-07-24,4.752139580750438,4.790765718980615,4.752139580750438,4.784144020106632,1121000.0
2006-07-25,4.767589478602942,4.844841746030751,4.764278366432263,4.839324102815624,1554500.0
2006-07-26,4.854775489202162,4.965136268335842,4.80621653588666,4.964032739480761,1029500.0
2006-07-27,5.049010296740224,5.100880363343048,5.000451869216724,5.071082452771374,1759000.0
2006-07-28,5.077700857248007,5.192476204628109,5.077700857248007,5.188062092031255,1177000.0
2006-07-31,5.188063586877504,5.188063586877504,5.09204924285198,5.170405552678139,757000.0
2006-08-01,5.126261976918907,5.286285204460296,5.126261976918907,5.286285204460296,1120000.0
2006-08-02,5.26863106908265,5.439690218667867,5.26863106908265,5.4275508698051045,2599500.0
2006-08-03,5.43637532067419,5.45734394003004,5.358019011763701,5.3878163849953,1321000.0
2006-08-04,5.402163761276827,5.5014886978885045,5.402163761276827,5.462862041294208,1137500.0
2006-08-08,5.462862835525727,5.488246100763332,5.43416898416581,5.456241137039466,957000.0
2006-08-09,5.461759665039141,5.469484892739514,5.414304770057085,5.414304770057085,2262000.0
2006-08-10,5.386715036774687,5.396647323124736,5.2719396112108905,5.341467194386415,2342500.0
2006-08-11,5.303943001119247,5.346983246647267,5.302838946305366,5.334843906110264,209500.0
2006-08-14,5.3635375494399975,5.3635375494399975,5.297321101452041,5.33594723121796,5886000.0
2006-08-15,5.355947807216501,5.402617686716158,5.338168427032453,5.371504433716387,441000.0
2006-08-16,5.360395326864906,5.389286372595572,5.360395326864906,5.389286372595572,436500.0
2006-08-17,5.372617684818889,5.411509266553876,5.372617684818889,5.411509266553876,809500.0
2006-08-18,5.4115092371884606,5.472625185135296,5.334837186490107,5.459290777224784,986500.0
2006-08-21,5.467069796680609,5.549297949560518,5.459291479375406,5.49596084091654,631500.0
2006-08-22,5.495958856058915,5.550407057531444,5.491513877836329,5.5348504285392925,1209500.0
2006-08-23,5.479291676579379,5.609300812155711,5.479291676579379,5.594855293774119,2583000.0
2006-08-24,5.594855472696285,5.609300991539841,5.461512466382544,5.53929615166123,1098000.0
2006-08-25,5.554850306429247,5.554850306429247,5.433730118614486,5.457065054838126,665500.0
2006-08-28,5.455957503430227,5.543741746882971,5.433733664449461,5.4870713018897925,1219000.0
2006-08-29,5.500402977614151,5.594854387904271,5.42373094930007,5.588187185895496,1755000.0
2006-08-30,5.547075203283849,5.567076815842468,5.501516416226505,5.524851365949187,655500.0
2006-08-31,5.522628233583071,5.538185395525538,5.467068908975556,5.511516580604785,750500.0
2006-09-01,5.507072503826361,5.561521254901261,5.447068190281067,5.518184688483409,430000.0
2006-09-05,5.501514632173495,5.604855468760798,5.501514632173495,5.537072336491698,697000.0
2006-09-06,5.55596269621088,5.55596269621088,5.502625611165192,5.502625611165192,3320500.0
2006-09-07,5.502626477106242,5.550407479809058,5.433732223633283,5.44928885380899,1256000.0
2006-09-08,5.422622186711847,5.433733841635506,5.3681734350257,5.393731142108945,675500.0
2006-09-11,5.3892837146680055,5.410396432278513,5.345947167445052,5.378172064790729,627500.0
2006-09-12,5.36594966991146,5.461512206202963,5.36594966991146,5.458178869640019,638500.0
2006-09-13,5.43373121084847,5.667081679706184,5.43373121084847,5.628190111515859,1349000.0
2006-09-14,5.6393034385151815,5.721532106945552,5.628191785666072,5.687084976383045,1282500.0
2006-09-15,5.668192884575319,5.69819502765071,5.5670748056231645,5.611522464242848,954500.0
2006-09-18,5.567077255321145,5.640415977300872,5.53040789433128,5.557076183323288,434000.0
2006-09-19,5.567075010529278,5.599299378764363,5.529294022439854,5.537072336491698,446500.0
2006-09-20,5.500403476965477,5.632635357404672,5.500403476965477,5.555963322129959,611500.0
2006-09-21,5.583743244712199,5.583743244712199,5.512626770067572,5.555963322129959,485500.0
2006-09-22,5.567075811899263,5.631524557646708,5.425953966908314,5.458178869640019,870500.0
2006-09-25,5.420398280678367,5.594855623751789,5.345948459969359,5.522628027583937,808500.0
2006-09-26,5.522627295358631,5.523738937339843,5.444844148150873,5.460400777592424,598500.0
2006-09-27,5.500404613295598,5.500404613295598,5.394841521504319,5.411509266553876,610500.0
2006-09-28,5.411506403890262,5.539293794626053,5.411506403890262,5.513736104535782,773500.0
2006-09-29,5.501515202921845,5.515960720496462,5.423731524475912,5.447066469052303,607500.0
2006-10-02,5.462622604399176,5.49595861496135,5.431509347779755,5.49484750291893,357000.0
2006-10-03,5.458180677145948,5.478181762863045,5.445957379318044,5.478181762863045,1025000.0
2006-10-04,5.527072143718511,5.527072143718511,5.335947086706014,5.355948694028142,1190000.0
2006-10-05,5.389284160156075,5.398173586764291,5.291499407749828,5.333724846461274,2226000.0
2006-10-06,5.278163273529074,5.322610921864908,5.227048424957088,5.23371562519324,975500.0
2006-10-10,5.23371913114352,5.261499062427006,5.23371913114352,5.258165195146766,930500.0
2006-10-11,5.254829203583998,5.320389575161827,5.2503842260748135,5.2503842260748135,1555500.0
2006-10-12,5.26705306232999,5.332613447573007,5.197048228509252,5.223717039407416,856000.0
2006-10-13,5.223715950593258,5.274830807588551,5.1870466081805,5.2503842260748135,1069500.0
2006-10-16,5.268164432100482,5.314834318902645,5.259274475688508,5.2892771513275365,660500.0
2006-10-17,5.312613284078335,5.355949844321335,5.305946080205716,5.325947691823574,1794000.0
2006-10-18,5.355947881898656,5.364837307185707,5.334835165680748,5.3359462776093975,827500.0
2006-10-19,5.372619683730982,5.433735124889728,5.335950313064082,5.413734035331972,1085000.0
2006-10-20,5.417063722738938,5.528182872618412,5.401507094741602,5.489291302625072,1186000.0
2006-10-23,5.530406381139112,5.530406381139112,5.474846533689295,5.500403703212787,813000.0
2006-10-24,5.5059615654601,5.5648547683738325,5.394842364666091,5.5648547683738325,814500.0
2006-10-25,5.512626079406426,5.700417781482215,5.512626079406426,5.611522464242848,1435000.0
2006-10-26,5.511514246428398,5.5448497211034224,5.459288280875128,5.508180381046206,1480500.0
2006-10-27,5.532628948359743,5.568187189348341,5.472624648504359,5.53929615166123,861000.0
2006-10-30,5.50374122708638,5.541521715321695,5.480406266399125,5.5170756417243325,833000.0
2006-10-31,5.479291286855245,5.555963322129959,5.478179644871276,5.555963322129959,939500.0
2006-11-01,4.9559195810995735,5.378172942505434,4.950363490325239,5.1781579134931945,5665000.0
2006-11-02,5.278164971289378,5.278164971289378,5.037036163070643,5.072594399148429,4204500.0
2006-11-03,5.114819774079835,5.172601840756331,5.084817628668258,5.130376402822287,2484000.0
2006-11-06,5.149266804496159,5.194826112372017,5.057038136292819,5.067038675658853,1769500.0
2006-11-07,5.078150567140089,5.150378152487906,5.078150567140089,5.107041601279216,1123500.0
2006-11-08,5.112597145802481,5.13815484354925,5.075927797191247,5.084817753712347,847000.0
2006-11-09,5.085929152893031,5.139266245740596,5.072594747216647,5.11815352506265,1702500.0
2006-11-10,5.12259843432216,5.194826022544492,5.111486253122743,5.1726021900036185,8780500.0
2006-11-13,5.221496339462562,5.241497955505071,5.178159769632879,5.184826974980382,1929000.0
2006-11-14,5.231829299819883,5.231829299819883,5.119918090318041,5.138943145350369,776000.0
2006-11-15,5.135585338507042,5.156847910326186,5.089701514305827,5.126632058798631,1740000.0
2006-11-16,5.14789375064511,5.17475251513072,5.082985425559534,5.107606137548668,1092000.0
2006-11-17,5.091939302462803,5.0986539943749625,5.0594848692820245,5.091939302462803,1294500.0
2006-11-20,5.075155598941244,5.156850447643817,5.075155598941244,5.133349277518263,2571500.0
2006-11-21,5.134466322469682,5.203851312586619,5.106489054720261,5.174754484530905,2050500.0
2006-11-22,5.1680405378149725,5.203852064723563,5.119918648447483,5.165802484143264,1571500.0
2006-11-23,5.174753087395062,5.181467779259027,5.150132906315211,5.175872113767051,403500.0
2006-11-24,5.159086497069349,5.174753936110887,5.121036926021024,5.126632058798631,3810500.0
2006-11-27,5.153491482018452,5.153491482018452,5.077392330303498,5.1143228794640185,746500.0
2006-11-28,5.131110204611719,5.131110204611719,5.061725201483997,5.131110204611718,3415000.0
2006-11-29,5.142299288919991,5.142299288919991,5.0751528956276415,5.117679104802426,2578500.0
2006-11-30,5.134466427273621,5.17139697643414,5.103131545230073,5.1143228794640185,2538500.0
2006-12-01,5.149012321991006,5.236302765225375,5.135583474566579,5.236302765225375,6468500.0
2006-12-04,5.237423391703464,5.422076103570337,5.209446128524674,5.4187190240964345,4156500.0
2006-12-05,5.372835705612119,5.3996939421469,5.298974621285325,5.330309497391943,2319000.0
2006-12-06,5.30457028955797,5.324714369217999,5.298975156568078,5.312404543008098,1644500.0
2006-12-07,5.315764410364211,5.349337894070038,5.271000121178052,5.285548541845174,1791500.0
2006-12-08,5.260925791033525,5.28778403133799,5.172516282729655,5.211684883360432,1981500.0
2006-12-11,5.225115783570107,5.225115783570107,5.116562163375643,5.147897052955137,2354000.0
2006-12-12,5.126633670231034,5.1624451994247975,5.125514643323775,5.136705979660952,2623000.0
2006-12-13,5.142298582413931,5.221755323664463,5.142298582413931,5.215040631894558,1778500.0
2006-12-14,5.257567962486524,5.257567962486524,5.152371991589943,5.246377162891978,1949500.0
2006-12-15,5.203850137683653,5.339261940058129,5.203850137683653,5.294497681407126,3649000.0
2006-12-18,5.298974254185685,5.331428154528918,5.216159896452381,5.2922595621091455,3931000.0
2006-12-19,5.248617466626008,5.296738832691037,5.228473378359724,5.262046858803532,914500.0
2006-12-20,5.250852906865615,5.320237887365017,5.250852906865615,5.272116011623037,640000.0
2006-12-21,5.231828342605444,5.315761200743288,5.204969571857927,5.204969571857927,624000.0
2006-12-22,5.259805964290863,5.259805964290863,5.175873100439296,5.176992127024604,513000.0
2006-12-27,5.243020014194529,5.243020014194529,5.175873609779202,5.223995493107889,697000.0
2006-12-28,5.248612178272458,5.302329159226468,5.193775637738051,5.193775637738051,1819500.0
2006-12-29,5.21168406248485,5.2486146040148185,5.180349186915683,5.21616016834783,1450000.0
2007-01-02,5.226231981248099,5.243018443916357,5.181467725044725,5.237422778482928,1261000.0
2007-01-03,5.198253407117104,5.25868509055373,5.1702756177832745,5.201610485693829,2960000.0
2007-01-04,5.182587057750317,5.231827955937493,5.170276699795509,5.188182723514508,2271000.0
2007-01-05,5.192657384312373,5.203848712726658,5.131106678929535,5.1445360595739125,1950500.0
2007-01-08,5.170278921407907,5.184827338466865,5.126633670231034,5.136705979660952,815500.0
2007-01-09,5.166918857675896,5.166918857675896,5.056127253335991,5.066199023318898,1019500.0
2007-01-10,5.072914877887986,5.110964447655062,5.066200185148842,5.075152930923666,597500.0
2007-01-11,5.087464954343973,5.149015702019487,5.070678483820157,5.131110204611718,2139000.0
2007-01-12,5.147896226755159,5.222876357771886,5.114323288631718,5.198256167572548,685000.0
2007-01-15,5.192658522279555,5.275472876524621,5.192658522279555,5.237422778482928,630000.0
2007-01-16,5.293378672172223,5.33142823878591,5.25197149265118,5.316879827995496,2406500.0
2007-01-17,5.3638832749550485,5.39409912635037,5.321357064238628,5.388503459965132,2893500.0
2007-01-18,5.416481654938996,5.507129215763597,5.4052903213489145,5.42767245489692,2164000.0
2007-01-19,5.465721292283463,5.584346637471207,5.4500538542736185,5.546297068928433,2423500.0
2007-01-22,5.595538811262641,5.68282929356137,5.555251183695932,5.564203930529405,1810500.0
2007-01-23,5.594418574293066,5.629111061103443,5.584346269356348,5.595537600701134,957500.0
2007-01-24,5.595536175641756,5.705208740182054,5.580987768777922,5.701851128180907,1000500.0
2007-01-25,5.713043237982809,5.745497134518057,5.651492523740655,5.652611550016769,1643500.0
2007-01-26,5.6067309042293125,5.660447926136071,5.596658595749634,5.643661456846254,558500.0
2007-01-29,5.627991918922967,5.705210616765483,5.627991918922967,5.657088742221293,702000.0
2007-01-30,5.686186486135555,5.769000863473896,5.655970631454009,5.765643249824737,1893000.0
2007-01-31,5.741019847778087,5.8976947004584135,5.730947546102203,5.857407094650509,996000.0
2007-02-01,5.8853872340921125,5.979392405272478,5.828313142332728,5.943580886078427,4378000.0
2007-02-02,5.854051630772239,5.920078994386755,5.854051630772239,5.867481015512831,2057500.0
2007-02-05,5.875313542759467,5.958127353688111,5.870836904209824,5.94245991921231,1332500.0
2007-02-06,5.942462183835684,5.986107425207671,5.9312713836448046,5.960368211226128,1384500.0
2007-02-07,5.974915047860445,5.974915047860445,5.887624588157924,5.953651946115059,1134000.0
2007-02-08,5.953652748277424,5.970439213210539,5.931270617155904,5.944699468923136,2578500.0
2007-02-09,5.9446997852837535,5.974916170856334,5.8988164940876695,5.959248197968574,4992000.0
2007-02-12,5.999822547508379,5.999822547508379,5.804825654251296,5.848784566021476,2931000.0
2007-02-13,5.849913907448524,5.901762859103912,5.834133861831775,5.865693953065274,961000.0
2007-02-14,5.847660141004615,5.861185511345988,5.596305389536406,5.604195412847009,5647000.0
2007-02-15,5.569256176602522,5.697751285901711,5.500500073487567,5.638012279717478,1644500.0
2007-02-16,5.625611820507763,5.6740790338831575,5.625611820507763,5.641391868465686,934500.0
2007-02-19,5.638010494268896,5.737200141498744,5.638010494268896,5.714657137576981,585500.0
2007-02-20,5.716911276728874,5.720292485456715,5.64364637961624,5.714657137576981,854500.0
2007-02-21,5.712401565557374,5.720291588819875,5.680841472507367,5.709020357359527,906500.0
2007-02-22,5.737200259672157,5.737200259672157,5.698877205962552,5.7033854843592,490500.0
2007-02-23,5.696622376980314,5.725928335645421,5.695495307411288,5.713529495450921,342500.0
2007-02-26,5.692111639599346,5.720289979054221,5.692111639599346,5.694365777763567,782000.0
2007-02-27,5.624482920745447,5.680840682613487,5.497114959388522,5.525293840322542,1094000.0
2007-02-28,5.57827218957398,5.634629975008271,5.421598212526568,5.5061348906780045,1334000.0
2007-03-01,5.489227383884583,5.4937362003319805,5.42159836197976,5.43963309030166,1184000.0
2007-03-02,5.4418844501401695,5.452028610130683,5.364110765321518,5.372000786973566,827500.0
2007-03-05,5.35396664925073,5.453155724033309,5.331423653278898,5.410324407914021,958500.0
2007-03-06,5.46668250405436,5.55685450237375,5.46668250405436,5.489225503634208,1285500.0
2007-03-07,5.547837533052933,5.668442556606037,5.517404509818692,5.658298394683794,1363500.0
2007-03-08,5.692112411988835,5.692112411988835,5.580524495707434,5.642517603374619,1002500.0
2007-03-09,5.619975405738839,5.692113221718283,5.619975405738839,5.652662568074904,559000.0
2007-03-12,5.641391221442929,5.684223082397716,5.638009475858336,5.663934221292685,468000.0
2007-03-13,5.663934156178474,5.663934156178474,5.495988459874676,5.526421482448603,1109500.0
2007-03-14,5.467807985815444,5.5399457785124895,5.467807985815444,5.511766902852641,1074500.0
2007-03-15,5.5489636171691625,5.556853638922745,5.490351719875461,5.521912344357208,430500.0
2007-03-16,5.523040923385698,5.523040923385698,5.468937825504093,5.503879129621603,1364000.0
2007-03-19,5.510640940084612,5.656043623699976,5.509513870826734,5.631245950156838,845000.0
2007-03-20,5.630119204167786,5.659425156425117,5.612085020071347,5.635755088248232,1113000.0
2007-03-21,5.630118284105245,5.692111923924292,5.588414038647143,5.692111923924292,726000.0
2007-03-22,5.702257746378416,5.767632612675571,5.667315905561952,5.701130676911362,630500.0
2007-03-23,5.68084288896292,5.767633703958296,5.64702864868314,5.64702864868314,1089000.0
2007-03-26,5.669570221408147,5.702257383744211,5.626738359578632,5.652662568074904,672000.0
2007-03-27,5.592923586135485,5.670697286500325,5.592923586135485,5.609831239455899,1010500.0
2007-03-28,5.596305870073362,5.657171922972256,5.565872843623914,5.572635260641504,621000.0
2007-03-29,5.607577305662277,5.652663312217881,5.573763069479371,5.625612030765074,996000.0
2007-03-30,5.653791360052941,5.653791360052941,5.545585140583304,5.551221026744846,712000.0
2007-04-02,5.528677094858987,5.534312442610294,5.494862321013163,5.501625275782328,631500.0
2007-04-03,5.545582552977155,5.598558568254237,5.528675439849189,5.56699848042405,746500.0
2007-04-04,5.616593297361713,5.651535133699489,5.551218976911504,5.635755088248232,1224500.0
2007-04-05,5.635754206458532,5.714654958837217,5.635754206458532,5.698874915854961,796000.0
2007-04-09,5.660551906690327,5.714655530865068,5.652661884409421,5.668441928971234,324000.0
2007-04-10,5.712400089211344,5.712400089211344,5.601939254616938,5.615465158847663,717500.0
2007-04-11,5.601938910546359,5.635753669046272,5.579395917368868,5.617719489491219,559500.0
2007-04-12,5.601941420475928,5.63913740275768,5.596306072757173,5.625612030765074,1622000.0
2007-04-13,5.625611041838408,5.700002993324547,5.625611041838408,5.656044064040238,1303000.0
2007-04-16,5.663935823314295,5.663935823314295,5.585035032789626,5.585035032789626,1891500.0
2007-04-17,5.6244847589851945,5.635756530029714,5.554601605899099,5.561364561032286,1220500.0
2007-04-18,5.579397016650399,5.635754779431699,5.579397016650399,5.61321178181267,1363500.0
2007-04-19,5.6132126597403085,5.6132126597403085,5.570380796324852,5.599686751559896,1076000.0
2007-04-20,5.599687749449279,5.662808486383751,5.599687749449279,5.662808486383751,1450500.0
2007-04-23,5.624483700206826,5.662807284569888,5.5996865610314845,5.634628399730736,1316500.0
2007-04-24,5.613215759720192,5.651538829084135,5.609834549541538,5.627868745430038,886500.0
2007-04-25,5.61321383704267,5.618849722877823,5.392292057007105,5.447522770749826,2596000.0
2007-04-26,5.444140797980209,5.463302594036221,5.412580698563372,5.444140797980209,1335500.0
2007-04-27,5.421595352174553,5.49824142695632,5.41032412351483,5.412578261753295,1678000.0
2007-04-30,5.424978608698639,5.453156956933688,5.320153089388899,5.3201530893889,1588500.0
2007-05-01,5.342695452971662,5.367493127415524,5.27055818064014,5.287465295057335,1272000.0
2007-05-02,5.287467961624161,5.3911659139566925,5.269433768813176,5.347206964328701,1267500.0
2007-05-03,5.060908939750919,5.060908939750919,4.508605075933516,4.708110902140463,24274000.0
2007-05-04,4.779120079341186,4.959464608491743,4.767848848594739,4.930158656096496,15012500.0
2007-05-07,4.870421962268416,4.925652147466038,4.756579307370946,4.773486967607875,6499500.0
2007-05-08,4.74530610123905,4.841113986267459,4.739670216833257,4.797155055343807,3586000.0
2007-05-09,4.7746117406389565,4.801663554030588,4.6776767926089216,4.700219791279455,3658000.0
2007-05-10,4.728400831541032,4.734036180679448,4.700221935978044,4.728400831541032,2116500.0
2007-05-11,4.730652380858379,4.894089240670196,4.690074664474342,4.836604411193195,2568000.0
2007-05-14,4.858021503141421,5.015822517260539,4.794901312480799,4.932413463544333,3769500.0
2007-05-15,4.977894775564023,4.977894775564023,4.833492777778063,4.8550963116477295,2534500.0
2007-05-16,4.877836321543438,5.041567952558051,4.83235537317001,5.027923559610888,4947500.0
2007-05-17,5.027923971800543,5.03929448091389,4.921043788578505,4.991539101683831,2115500.0
2007-05-18,5.002908880977611,5.03588237667989,4.991538373522982,5.03588237667989,1981000.0
2007-05-22,5.042705239754892,5.042705239754892,4.930139803507221,4.9744838125298525,3052500.0
2007-05-23,5.013142087503677,5.0142790298556426,4.9471945515087965,4.955153690148209,2793000.0
2007-05-24,4.955152188913716,5.002907548457671,4.897164351302152,4.914219565765818,2358000.0
2007-05-25,4.934687009785741,5.002908421724065,4.9187687345510245,4.96879744466711,1025000.0
2007-05-28,4.952879649383364,4.997223652766698,4.952879649383364,4.98585368742965,420000.0
2007-05-29,5.002909965415553,5.014279933159116,4.935825474983691,4.935825474983692,1453500.0
2007-05-30,4.918768995226156,4.946057236142303,4.867602798016912,4.878972762854735,1375500.0
2007-05-31,4.876700257546654,4.9290034118144535,4.820985733339775,4.820985733339775,1750000.0
2007-06-01,4.848273433734516,5.014278942079901,4.832355156734345,5.002908976583627,2227500.0
2007-06-04,5.052938490592545,5.052938490592545,4.975620978039952,5.016554161515373,1859000.0
2007-06-05,4.976757327743416,5.116611541362047,4.968798188933872,5.09728189443849,1862500.0
2007-06-06,5.116611153146611,5.116611153146611,5.022237894793133,5.066581897157049,1258500.0
2007-06-07,5.039293136725989,5.076814939310276,4.932412439837738,4.934686866359154,1595000.0
2007-06-08,4.946058185557073,4.946058185557073,4.8721515023098965,4.922180766856228,3273500.0
2007-06-11,4.885797007752888,4.91763357326193,4.838042159489324,4.90853748914161,2352500.0
2007-06-12,4.889207452362778,4.914221814501029,4.84031512843831,4.863055605521013,1656500.0
2007-06-13,4.866465064967668,4.946056432425968,4.834627975808819,4.906260748696817,1472500.0
2007-06-14,4.943785239879413,4.968799605817306,4.913085618263326,4.94605912528036,1862000.0
2007-06-15,4.9744848614954975,4.985855372851884,4.9278669577211325,4.94605912528036,1967000.0
2007-06-18,4.927865142090617,4.946057302947096,4.917631577205177,4.917631577205177,1313000.0
2007-06-19,4.930139026653771,4.942646476102365,4.901713300911853,4.917631577205177,1839000.0
2007-06-20,4.940371249087261,4.946056501749832,4.886931175280378,4.925589917469897,1572500.0
2007-06-21,4.922178700388386,4.944919167057687,4.838039027929519,4.849408990176423,1442000.0
2007-06-22,4.877836788009107,4.877836788009107,4.786874882563597,4.8550963116477295,2018000.0
2007-06-25,4.833491038150006,4.844861543326182,4.764132691537016,4.798243122714491,932500.0
2007-06-26,4.815300566397896,4.816437508878471,4.740256940922761,4.77550432652346,2435000.0
2007-06-27,4.744804724628904,4.7584491187868805,4.707282911782334,4.751626921707891,916500.0
2007-06-28,4.75844929715693,4.809615506079436,4.701598375601944,4.714105285569142,1122500.0
2007-06-29,4.750488874538469,4.782325425386612,4.714104012636765,4.741392794606942,655000.0
2007-07-03,4.741394614003781,4.877837491860169,4.741394614003781,4.877837491860169,924500.0
2007-07-04,4.833491598253429,4.883520850910031,4.833491598253429,4.851684300208371,365000.0
2007-07-05,4.849408991758197,4.9324117222369965,4.849408991758197,4.914219565765818,925000.0
2007-07-06,4.910810503688272,4.921044070912557,4.859644836269835,4.918770185829715,1167000.0
2007-07-09,4.918767555098235,4.944918846091525,4.864190004894051,4.900574857638355,1826000.0
2007-07-10,4.851685498269585,4.913084730406133,4.815300627550518,4.831218906832161,2985000.0
2007-07-11,4.822121619615029,4.878972525388365,4.811888055365892,4.85850593906568,880000.0
2007-07-12,4.832355337666405,4.925591118494223,4.832355337666405,4.902850644474585,4158500.0
2007-07-13,4.934687337955703,4.944920360665519,4.88124725549222,4.917631577205177,661000.0
2007-07-16,4.921043296986575,4.921043296986575,4.83576611368245,4.8403144253085735,826000.0
2007-07-17,4.832355858104453,4.872151556380845,4.788011847664019,4.809615381635696,5590500.0
2007-07-18,4.803929221245096,4.929002089329969,4.803929221245096,4.915357697586074,1892500.0
2007-07-19,4.918769836724236,4.980169067009199,4.915358467166344,4.9744838125298525,3881000.0
2007-07-20,4.98016867095099,5.209847295023573,4.98016867095099,5.203025640801713,5103000.0
2007-07-23,5.173464834502919,5.20302751548526,5.013143974659955,5.125709442513672,1808000.0
2007-07-24,5.1279829115118165,5.1279829115118165,4.983580361937762,4.9960878145306,1287500.0
2007-07-25,4.97334623760082,5.059759817559567,4.957427960823567,4.98585368742965,1782500.0
2007-07-26,5.002909179627984,5.037019619676833,4.6788567461099015,4.896029005617275,8480500.0
2007-07-27,4.896028350943338,5.002908510662533,4.896028350943338,4.93809792418995,1906000.0
2007-07-30,4.943785425055675,4.99040333057618,4.88920837815791,4.90853748914161,1646500.0
2007-07-31,4.918767555098235,4.956289349775882,4.889204896129455,4.900574857638355,2549000.0
2007-08-01,4.826669674905781,4.899439402476912,4.7186525680030655,4.7186525680030655,5956000.0
2007-08-02,4.724338653510015,4.82894495199846,4.724338653510015,4.797107851719925,772500.0
2007-08-03,4.8266698721336,4.910809568102056,4.776641156787838,4.853958656631756,1288500.0
2007-08-07,4.815301634236861,4.917633528466024,4.809616378397507,4.867604795172064,1717000.0
2007-08-08,4.9176323029198965,5.10296747655819,4.8425886795050905,4.894891827405583,2440500.0
2007-08-09,4.885793607249816,4.957426371964737,4.803927822793677,4.848271811964731,3053500.0
2007-08-10,4.817574380056566,4.849410937744344,4.710694198004337,4.7777786829468445,1340000.0
2007-08-13,4.786874730225801,4.92672895359419,4.781189475772454,4.847137017774447,971000.0
2007-08-14,4.832355983136579,4.8789738797773605,4.707283088234425,4.714105285569142,1277000.0
2007-08-15,4.681973988702006,4.69000675234202,4.527055739769822,4.618859339074611,3231000.0
2007-08-16,4.569513781541902,4.5832841124963855,4.395087127093021,4.532792351805778,2492000.0
2007-08-17,4.590169341420409,4.746235278507293,4.458201961910755,4.704923465517753,1670000.0
2007-08-20,4.7049229519755285,4.808201925985656,4.69000489011164,4.732464157629101,1149500.0
2007-08-21,4.7003353985042455,4.764597513316563,4.6383676556896125,4.640663122069362,1153500.0
2007-08-22,4.673940348549294,4.702629019251156,4.639514381459766,4.6441042185699,946500.0
2007-08-23,4.650989689083083,4.73820316361004,4.647547311126393,4.733612779143552,2483000.0
2007-08-24,4.733610362465942,4.894266076099896,4.710659546232519,4.830004009522563,1470500.0
2007-08-27,4.838039364734738,4.877055718555106,4.800170470263365,4.831154061449859,730000.0
2007-08-28,4.831154754644934,4.835745139890472,4.750826569589458,4.771482482407894,573000.0
2007-08-29,4.788694680022693,4.863285008021912,4.785252302049299,4.860990089372983,472500.0
2007-08-30,4.817384690814684,4.882794815207006,4.786401091679124,4.835745686681976,834500.0
2007-08-31,4.905742862509907,5.118038097272345,4.905742862509907,5.106562412976175,2296000.0
2007-09-04,5.106563207710405,5.158202700698332,5.05033387804229,5.158202700698332,1244500.0
2007-09-05,5.110006317903295,5.227055365359393,5.110006317903295,5.192629400245008,2467000.0
2007-09-06,5.214432786375851,5.214432786375851,5.122629482805748,5.198367262970168,2323000.0
2007-09-07,5.19263210826657,5.19263210826657,5.095090910922128,5.163943424249181,1512500.0
2007-09-10,5.16394191072902,5.2167288768606666,5.137548701258683,5.138696160732484,866000.0
2007-09-11,5.163940994978937,5.198367509042782,5.06639984352073,5.111154038208292,1034000.0
2007-09-12,5.163940012781621,5.217874418564091,5.076726558535397,5.124923669057543,2622000.0
2007-09-13,5.163942311805129,5.2672213331423565,5.127220869836536,5.22131966747937,1489000.0
2007-09-14,5.267219038690648,5.326891287496924,5.255743353678313,5.326891287496924,2755500.0
2007-09-17,5.334925715649368,5.334925715649368,5.2041054921344365,5.253450077605707,1205500.0
2007-09-18,5.21787489706385,5.295907591667912,5.1845963927391,5.295907591667912,1367500.0
2007-09-19,5.27869675910784,5.301647593170399,5.238532936296124,5.267221615672085,1327500.0
2007-09-20,5.278697613127602,5.278697613127602,5.163943424249181,5.163943424249181,1029500.0
2007-09-21,5.139845126663382,5.1765665765427045,5.12033666831804,5.163943424249181,582500.0
2007-09-24,5.163942913342616,5.169680759016634,5.152467221994581,5.15246722199458,916500.0
2007-09-25,5.124924646709866,5.207547733318585,5.124924646709866,5.191482209143402,1568000.0
2007-09-26,5.192628802521479,5.295907233167103,5.140989313603273,5.29131739684864,1969000.0
2007-09-27,5.3073854339759965,5.504762716184567,5.3073854339759965,5.482959341764998,1665000.0
2007-09-28,5.487548786809202,5.5311555281735485,5.485253867955589,5.508204698064569,1147500.0
2007-10-01,5.508203536265734,5.525416518419141,5.458858960984239,5.487547629367144,1004000.0
2007-10-02,5.531154511985426,5.531154511985426,5.464596952740108,5.490990156280526,593000.0
2007-10-03,5.490992924492425,5.565583283044302,5.460009321277204,5.460009321277204,1268500.0
2007-10-04,5.508205748306967,5.554107417276938,5.3268939917182685,5.539189347502144,1314000.0
2007-10-05,5.536893675349975,5.571320199394196,5.536893675349975,5.559844508982443,700500.0
2007-10-09,5.571317547635948,5.571317547635948,5.517383141630149,5.52541590221864,445000.0
2007-10-10,5.52541863098064,5.52541863098064,5.458861048098436,5.482959341764998,1006000.0
2007-10-11,5.508204077132119,5.511646455024482,5.439351047375937,5.465744799980956,1165500.0
2007-10-12,5.427876519087665,5.528860062128984,5.427876519087665,5.508204698064569,1109500.0
2007-10-15,5.464599641896807,5.535747073018106,5.364763527494406,5.4152550409903775,1172000.0
2007-10-16,5.375088818510738,5.4382034558634045,5.339514845200077,5.387711964857623,858000.0
2007-10-17,5.39918487259955,5.4267260724462805,5.376234055124157,5.410660554932572,395500.0
2007-10-18,5.487547680599444,5.490990058185929,5.381973773942112,5.404924599424539,1205000.0
2007-10-19,5.404926544895664,5.404926544895664,5.313123209921892,5.330336198431716,2327500.0
2007-10-22,5.324595550858617,5.326891016058583,5.176562942639971,5.233939723205606,999500.0
2007-10-23,5.232794304644973,5.352138842712661,5.232794304644973,5.3372207754542,791500.0
2007-10-24,5.37738338996929,5.404924599424539,5.321154059054138,5.404924599424539,864000.0
2007-10-25,5.441647385541005,5.48640158846186,5.3762372703818375,5.420991473302693,398000.0
2007-10-26,5.439351627121378,5.466892841959291,5.363613833508066,5.435909248862114,762000.0
2007-10-29,5.473778607718525,5.474926067235138,5.367057211999525,5.430171862941235,2090500.0
2007-10-30,5.484104199062024,5.66656387239302,5.479514362746015,5.611481459074628,3012500.0
2007-10-31,5.5667289836559775,5.845581871661754,5.5667289836559775,5.845581871661754,2469000.0
2007-11-01,5.84099042279992,5.884596605137136,5.575908215476559,5.795088775041204,2695000.0
2007-11-02,5.8123030075517015,5.8123030075517015,5.751483283817273,5.760663505907372,1577500.0
2007-11-05,5.765255113634508,5.768697492451993,5.700992450988781,5.759517268414329,1331500.0
2007-11-06,5.793941869481237,5.838696066627108,5.681483194140794,5.737712531811015,1005000.0
2007-11-07,5.734271498580446,5.737713877387766,5.455418569119174,5.538041679596256,7416000.0
2007-11-08,5.480662674557525,5.680334812331188,5.480662674557525,5.6275478561485,1272000.0
2007-11-09,5.591975580478938,5.657385149137881,5.567877289541908,5.606893648276764,885000.0
2007-11-12,5.532301354699667,5.645908012285892,5.532301354699667,5.548366876314997,818000.0
2007-11-13,5.54836683220322,5.72394065667863,5.51164540572122,5.611481459074628,2115500.0
2007-11-14,5.673935473745602,5.818501701704234,5.673935473745602,5.736387969516641,1716000.0
2007-11-15,5.736388068761737,5.78264921839075,5.678561355987267,5.730605287189008,1003000.0
2007-11-16,5.707475965229433,5.74679789589806,5.609170862819608,5.672780371129804,568500.0
2007-11-19,5.621891110596757,5.704004836462151,5.485420566616626,5.509707585160273,1089000.0
2007-11-20,5.493516549296425,5.602230191657302,5.493516549296425,5.555969043781338,1494500.0
2007-11-21,5.555968560768546,5.695908989682425,5.551342777268926,5.635769392376681,2432000.0
2007-11-22,5.575630626417079,5.665840035826236,5.575630626417079,5.649648688210707,153500.0
2007-11-23,5.648490077000593,5.665838417183721,5.5976031565969455,5.632298734010681,198500.0
2007-11-26,5.632300120955462,5.723665972808841,5.632300120955462,5.666996258389325,1104000.0
2007-11-27,5.643864139365161,5.70516017249306,5.63229857956023,5.678559715827465,1751000.0
2007-11-28,5.678563236168125,5.794216700010098,5.654276207292881,5.794216700010099,1776500.0
2007-11-29,5.794216649142224,6.164305965462423,5.781494635876912,6.129610367795695,6244000.0
2007-11-30,6.129607081760996,6.237164259229816,6.09375450544596,6.225598698556727,3716000.0
2007-12-03,6.174712449310985,6.315808775466258,6.142329206779507,6.285738976207536,1814500.0
2007-12-04,6.261452316786774,6.284582890505631,6.129608101736935,6.166616578506001,2615000.0
2007-12-05,6.141173601611758,6.201313208362349,6.083347438450634,6.1585213954124525,985500.0
2007-12-06,6.101851337446326,6.493914654003842,6.101851337446326,6.453436286904616,2262000.0
2007-12-07,6.4765688672906645,6.6211351391117805,6.429151258075902,6.617665800061386,1981500.0
2007-12-10,6.614195029705327,6.614195029705327,6.187435500587457,6.231383764905768,8901000.0
2007-12-11,6.2741769610418325,6.301933330278691,5.995452961886691,6.016270652421793,3221000.0
2007-12-12,6.12960883924835,6.130765285351979,5.907554643058233,5.949190011647547,3578000.0
2007-12-13,5.911022668191188,6.156206812062512,5.911022668191188,6.071780206889392,8010500.0
2007-12-14,6.071780758608655,6.183964277612316,5.959597239604996,6.023206724306693,7941500.0
2007-12-17,5.961912247206234,6.064843123515611,5.922589769337093,5.931842441468929,1259000.0
2007-12-18,6.012800549245431,6.06021816089249,5.933000232227365,6.02552256270258,2461000.0
2007-12-19,5.972322010276849,6.022052513433378,5.885582465609387,5.904086710626566,1413000.0
2007-12-20,6.008173325161665,6.008173325161665,5.857824298396936,5.857824298396937,2032000.0
2007-12-21,5.898304082560864,6.069470835121284,5.898304082560864,6.02552256270258,5157500.0
2007-12-24,6.070625923745771,6.218661509100457,6.002390637560639,6.152739666693383,750500.0
2007-12-27,6.083348003903115,6.215192241700993,6.048651861600267,6.048651861600267,1313000.0
2007-12-28,6.094911537091017,6.145799016286854,6.031302601703476,6.072937410880913,1302500.0
2007-12-31,6.072937091428813,6.122668122125455,6.067154310840588,6.106476777659473,1441500.0
2008-01-02,6.071782641579479,6.11688735233752,6.0336171595131765,6.100696002548966,1565500.0
2008-01-03,6.072940388822411,6.140019246228884,6.015114205971499,6.016270652421793,1246000.0
2008-01-04,6.030145977240395,6.070624339335871,5.8983012238842925,5.996606290238725,1480500.0
2008-01-07,5.908713411872019,6.047496912486138,5.908713411872019,6.016270652421793,2306000.0
2008-01-08,6.022051803973901,6.067156516300624,5.965382077743061,6.027834586664214,2427500.0
2008-01-09,6.03130520669114,6.03130520669114,5.788433819074276,5.84279065939708,1638000.0
2008-01-10,5.831225263659054,5.831225263659054,5.687815981419727,5.751424946146471,1919500.0
2008-01-11,5.642708008170746,5.751421629310173,5.619577438747968,5.665838577593523,2075000.0
2008-01-14,5.6669963151642095,5.6669963151642095,5.551343441686656,5.5629084532962105,1504500.0
2008-01-15,5.52821460925407,5.550188193385021,5.280716885682369,5.335073725774011,2617000.0
2008-01-16,5.313097570859094,5.4738551372805935,5.273775651576504,5.418341871909663,1962500.0
2008-01-17,5.447257513624075,5.616110823992771,5.325821815493224,5.325821815493224,1613500.0
2008-01-18,5.333916792813609,5.43337834142478,5.001992447701265,5.122271683643105,3571000.0
2008-01-21,4.98464423167799,4.98464423167799,4.770686247947231,4.86899134202305,1172500.0
2008-01-22,4.822730274939394,5.133836912297841,4.818103938677442,5.1026106590900095,3040500.0
2008-01-23,5.088732039953837,5.160436665136638,4.944165791952174,5.077166475404998,1619000.0
2008-01-24,5.175471576744024,5.436847710921087,5.063288026930781,5.359359751858938,2415500.0
2008-01-25,5.469230020891985,5.586039347054763,5.324663782918615,5.363985706999332,2345500.0
2008-01-28,5.363985174511408,5.431064003743735,5.264523652365671,5.406776984058679,1385500.0
2008-01-29,5.475012152232145,5.53977753679295,5.24023653024649,5.279558449655031,2392000.0
2008-01-30,5.422969257102894,5.422969257102894,5.204384939636558,5.30847281490176,1521500.0
2008-01-31,5.250646912538627,5.395213183371687,5.250646912538627,5.320038656361309,2094500.0
2008-02-01,5.375552079416697,5.658902396661207,5.3200387932257165,5.609171342330121,1715000.0
2008-02-04,5.664682694460375,5.664682694460375,5.406777042837531,5.425281281424536,1683500.0
2008-02-05,5.425282602101334,5.425282602101334,5.262212098624301,5.271464220170047,1992000.0
2008-02-06,5.353577215543504,5.353577215543504,5.207853977980063,5.262211356280695,1208500.0
2008-02-07,5.261052916136114,5.333914514939297,5.162748407255174,5.190504760366056,1291500.0
2008-02-08,5.226360408773241,5.293439266634948,5.1962905949551175,5.242551762140444,2165500.0
2008-02-11,5.218260978279664,5.337383149925638,5.218260978279664,5.287652679140017,8486000.0
2008-02-12,5.320308149342825,5.426434516999419,5.2515009867158975,5.2923191626443495,844000.0
2008-02-13,5.300483607162271,5.301649745631607,5.259665980243255,5.301649745631607,1566500.0
2008-02-14,5.300483289216237,5.301649427615621,5.271327604837913,5.293485902721502,1210000.0
2008-02-15,5.302815884100941,5.302815884100941,5.270161782565728,5.301649745631607,1199500.0
2008-02-19,5.301649745631607,5.301649745631607,5.259665980243255,5.301649745631607,645000.0
2008-02-20,5.292319209742744,5.300482733781412,5.204852165773399,5.2141823841876205,1915000.0
2008-02-21,5.213016827379391,5.244505348226566,5.174531475342277,5.186193972855821,556000.0
2008-02-22,5.222345055849064,5.222345055849064,4.982102814812726,5.018255875996517,1479000.0
2008-02-25,5.02758631263627,5.300482686610367,5.0159243738698285,5.2923191626443495,1030500.0
2008-02-26,5.1978550673799,5.301649165164928,5.1978550673799,5.280657006719912,2357000.0
2008-02-27,5.218847314835895,5.301649255588151,5.218847314835895,5.26666232424973,1469500.0
2008-02-28,5.281823633187726,5.301649655123332,5.259665890451716,5.291153852980041,1270000.0
2008-02-29,5.2608331421496,5.2888221391539645,5.113889100556341,5.1640364010841,2716000.0
2008-03-03,5.185026893509978,5.185026893509978,4.89930242945421,4.940120051148352,1323000.0
2008-03-04,4.91562840863732,5.1372107680927925,4.888805008718295,5.101057707544734,1884500.0
2008-03-05,5.052074879211934,5.06373736944754,4.928455374424844,4.991431820720463,2144500.0
2008-03-06,4.934288381233189,4.936620657673746,4.769851214108706,4.793175646809305,1978500.0
2008-03-07,4.716204293035156,4.782678610930657,4.58908579141865,4.631069819922925,2359500.0
2008-03-10,4.606581077516043,4.642733873972302,4.432813926334056,4.474797693422312,3109500.0
2008-03-11,4.519113997189508,4.57859150641977,4.29403287335515,4.373336126312426,4691000.0
2008-03-12,4.373335355197242,4.489957520116166,4.366337969692272,4.44913990141913,6147000.0
2008-03-13,4.3733382223855815,4.461971181442129,4.3733382223855815,4.461971181442129,2889500.0
2008-03-14,4.535440405705626,4.58325568962102,4.365171983387958,4.551767731801887,2264500.0
2008-03-17,4.396660506922648,4.446808073840548,4.121431819062123,4.165748415805449,5363500.0
2008-03-18,4.239220313173619,4.3313519196242405,4.239220313173619,4.315024869885957,3696500.0
2008-03-19,4.37333716643162,4.37333716643162,4.211232206643173,4.211232206643173,5089000.0
2008-03-20,4.233388792016959,4.4456412451299725,4.1459220285857725,4.353509650673604,2447000.0
2008-03-24,4.373335984662109,4.764020710446466,4.368671153003766,4.726701501081296,2608500.0
2008-03-25,4.754691495619282,4.754691495619282,4.507452057815524,4.687050457020777,3559500.0
2008-03-26,4.664891358004428,4.670722605665546,4.606580271639211,4.661392665017595,1588000.0
2008-03-27,4.619408677082745,4.662558853653813,4.54826923436412,4.583255886560866,1198500.0
2008-03-28,4.634569889985191,4.6532294946511294,4.449140537825483,4.489958162361084,1183000.0
2008-03-31,4.542438670964,4.576259189930717,4.431647449958874,4.528443896757294,1386500.0
2008-04-01,4.530776618176033,4.6217420977613575,4.495789959423812,4.6217420977613575,3242000.0
2008-04-02,4.594917938842257,4.733698404317058,4.551767763821783,4.67771987403352,1773500.0
2008-04-03,4.764020995691253,4.808337594221992,4.72320336867529,4.744194973370093,1344000.0
2008-04-04,4.803673238849199,4.803673238849199,4.664892729095286,4.708043195932472,1120500.0
2008-04-07,4.734864563826634,4.837491962489592,4.706875020510203,4.761687968854609,1315000.0
2008-04-08,4.733699654345521,4.733699654345521,4.617077453750728,4.653230252520337,2354500.0
2008-04-09,4.629904441518627,4.674220753403191,4.47129824006206,4.513281997405677,2391500.0
2008-04-10,4.491123575245807,4.600748345844278,4.478294943501919,4.519112836965755,1991500.0
2008-04-11,4.489958740789644,4.507452209307974,4.4083232031523565,4.444476278740488,2557000.0
2008-04-14,4.387329089765093,4.417650901090766,4.303361039640018,4.332516434957627,1959500.0
2008-04-15,4.331351592305072,4.374501768230781,4.259045734293534,4.289367554687057,1825500.0
2008-04-16,4.289367872287813,4.605414177107277,4.289367872287813,4.516781264028575,1548500.0
2008-04-17,4.513282409610195,4.519113657470548,4.437478133770018,4.475963479890902,1978500.0
2008-04-18,4.519113883329186,4.765186883130733,4.519113883329186,4.717371871702603,4504500.0
2008-04-21,4.732530591951804,4.760519569143586,4.6089108020357,4.635733919405849,2076000.0
2008-04-22,4.653230843056053,4.653230843056053,4.537774766400045,4.548270849200399,1352000.0
2008-04-23,4.548268584796834,4.578590401313401,4.473630181664007,4.524944153330115,696000.0
2008-04-24,4.536606234486082,4.654394526484107,4.513281525662129,4.599582141968229,2604000.0
2008-04-25,4.641565829811313,4.646230660011564,4.536605899084611,4.549434251647581,1156500.0
2008-04-28,4.548270609131743,4.670724067857932,4.548270609131743,4.659061568884696,2017500.0
2008-04-29,4.682385310423199,4.736031574259786,4.682385310423199,4.720870661521218,1326500.0
2008-04-30,4.734864048681772,5.097559153554464,4.730199496035444,4.933121994706839,6660500.0
2008-05-01,5.067238219636444,5.3354695069652,5.067238219636444,5.326139843949072,6492500.0
2008-05-02,5.329639588289242,5.481248163565153,5.329639588289242,5.438098257319086,2825000.0
2008-05-05,5.364625080287386,5.439263495080161,5.352963140781364,5.384451100375541,2518000.0
2008-05-06,5.3389689418395525,5.434598969232418,5.208351979974627,5.405443839287236,1995000.0
2008-05-07,5.422936029834234,5.552386829394655,5.405442843868823,5.508070239257148,3377000.0
2008-05-08,5.554718277730941,5.592037476698602,5.476581465563465,5.533726124043204,2734000.0
2008-05-09,5.532560733617285,5.595536647092572,5.506904024152852,5.595536647092572,2831000.0
2008-05-12,5.58387672505658,5.596704806372013,5.419438940381166,5.483581571352528,8166000.0
2008-05-13,5.4682978561676885,5.498866737853369,5.3660098907692415,5.43185021401258,2089000.0
2008-05-14,5.494161437441523,5.494161437441523,5.377764717350788,5.391873512627707,2281500.0
2008-05-15,5.391874067746414,5.502392041078573,5.322506284350849,5.396577186866007,1761500.0
2008-05-16,5.351899044242334,5.408333665541301,5.323681453278231,5.384819193280961,2354500.0
2008-05-20,5.32720971144931,5.37541430253747,5.253138804651934,5.2613688431150525,3403000.0
2008-05-21,5.326034234062554,5.326034234062554,5.241382006841314,5.293113518577548,4813000.0
2008-05-22,5.31427486918177,5.31427486918177,5.1720124203898905,5.267245932690448,4610500.0
2008-05-23,5.24961030780507,5.251961586479474,4.996829349544433,5.066197116101772,6435500.0
2008-05-26,5.008587745424851,5.170837215089326,5.008587745424851,5.164959017369057,1575500.0
2008-05-27,5.134388512739094,5.16142989553444,5.017991825481056,5.056790721233735,2658500.0
2008-05-28,5.026223443552023,5.076779307557978,5.008587729189876,5.061494872276317,1506500.0
2008-05-29,5.017993579815297,5.242556998022197,5.017993579815297,5.181419254779557,1418500.0
2008-05-30,5.1731879897527815,5.28958469008919,5.126159053897413,5.28958469008919,1794000.0
2008-06-02,5.289584187708307,5.289584187708307,5.161429985264998,5.231973382348156,1259000.0
2008-06-03,5.196703853227398,5.2731260346724245,5.18494633579157,5.186121975409295,1590000.0
2008-06-04,5.18611935090242,5.373059971249077,5.143793542937424,5.309570418358077,1373500.0
2008-06-05,5.280179714102015,5.349547487766852,5.149674203605172,5.23432641147801,2270500.0
2008-06-06,5.239027463408092,5.283705113732339,5.062669261608672,5.0967650385972005,4003000.0
2008-06-09,5.066199913910714,5.104998836610875,4.938045624686808,4.981547667962231,4203000.0
2008-06-10,4.938044130746634,5.013290673409205,4.923935894548035,4.992127478167364,3563000.0
2008-06-11,5.010940501048275,5.099119659757164,4.996831701103793,5.047388140799952,2331000.0
2008-06-12,5.045033637260447,5.063845547465959,4.914528147608232,4.938042614893281,3058000.0
2008-06-13,4.950977678614714,4.985073473114804,4.922760082732336,4.949802038891171,4856500.0
2008-06-16,4.9368669756233965,4.967435839156874,4.913352508338348,4.938042614893281,2397000.0
2008-06-17,4.952151276785612,5.107346868899741,4.938042484660853,5.0097620845235245,2884500.0
2008-06-18,5.025049227219117,5.042684946576097,4.987425948129324,5.03092742658517,2426000.0
2008-06-19,5.032101570396245,5.101469340228772,4.97566639451271,5.072076112894295,2281500.0
2008-06-20,5.05561604013799,5.149673919104973,5.001532703669056,5.072076112894295,4109500.0
2008-06-23,5.101468672705348,5.101468672705348,4.9991802101154015,5.0097620845235245,1897000.0
2008-06-24,4.994479555032096,5.079131779386672,4.9180573691127325,4.982722036907891,3741500.0
2008-06-25,4.9968299049931,5.126159777157337,4.9968299049931,5.101469666444064,1827000.0
2008-06-26,4.956856437861766,4.981546553944176,4.9086518454204855,4.949802038891171,1933500.0
2008-06-27,4.952152686337503,4.9921272349830375,4.914529416838981,4.967437122051614,1231500.0
2008-06-30,4.950977678614714,4.987425313191228,4.902773086173434,4.949802038891171,3856000.0
2008-07-02,4.979195995902465,4.979195995902465,4.538298799508102,4.58297647925183,6610500.0
2008-07-03,4.582973342115477,4.685261231046873,4.455995070110816,4.586500539697372,1432500.0
2008-07-04,4.630003717326833,4.635882475239874,4.545351509518368,4.601786408162213,1070500.0
2008-07-07,4.608841259531133,4.6194225763135615,4.354884611089452,4.448942504446534,1856500.0
2008-07-08,4.450117550076241,4.458347586096672,4.256122762666978,4.337247763844263,2271500.0
2008-07-09,4.407792567334848,4.408968206974388,4.150308705194132,4.212622091124129,2067500.0
2008-07-10,4.139727622259983,4.209095415282244,3.809349015722289,3.844620732126284,4753000.0
2008-07-11,3.7752502709636375,3.90810700355428,3.6565020467746585,3.879889706436463,3365000.0
2008-07-14,3.918691772411192,3.935151852383065,3.764671731865125,3.82110665217332,2261500.0
2008-07-15,3.712939344968528,3.839917685356315,3.527174813747876,3.577730965895605,3065000.0
2008-07-16,3.5742032805901363,3.8211055288426152,3.540107210447187,3.758792146998268,2615000.0
2008-07-17,3.7811294678464233,4.057424556824662,3.7705478750738166,4.046842964052056,3153000.0
2008-07-18,4.217323504687774,4.217323504687774,4.064479470932265,4.138550069168313,3403000.0
2008-07-21,4.1432526746173295,4.312557049863241,4.1432526746173295,4.233783618751522,3232500.0
2008-07-22,4.232608997461863,4.388980548784783,4.18087721374298,4.3736961135450585,1699000.0
2008-07-23,4.407792182950184,4.438361053429633,4.3337215661402215,4.3736961135450585,3186000.0
2008-07-24,4.373695037150948,4.373695037150948,4.19263341822333,4.2737584129192685,1840500.0
2008-07-25,4.334896152072893,4.350180583597708,4.226729492147907,4.304327289023261,3144000.0
2008-07-28,4.37252001030715,4.394858560714626,4.283164687418872,4.28434060714581,1028000.0
2008-07-29,4.28434026206107,4.354883666782345,4.180876433614458,4.2090937394400525,1819000.0
2008-07-30,4.22085168847184,4.417197783818846,4.206743173326682,4.3960348709438,2426000.0
2008-07-31,4.411319006071255,4.618246403633068,4.391331453756971,4.608840727508959,2524000.0
2008-08-01,4.641759820009036,4.641759820009036,4.426602434627098,4.499497108819414,1133500.0
2008-08-05,4.3913320405413785,4.479511457324785,4.344303093007466,4.457172623151784,5662000.0
2008-08-06,4.477160776147349,4.573570243595055,4.352533712158585,4.376048189066349,1813000.0
2008-08-07,4.352532493683037,4.372520045742403,4.1056305552708015,4.124441907279103,4501000.0
2008-08-08,4.135021768748926,4.170293459443077,4.065654026289418,4.152657754253242,2798500.0
2008-08-11,4.146781023785887,4.166768296907251,4.103279278720022,4.151483862111864,1976000.0
2008-08-12,4.173821711520913,4.173821711520913,4.086818241880534,4.102102673076081,6776500.0
2008-08-13,4.086651191107681,4.1187452518004095,4.015330993256889,4.04623646900582,1479500.0
2008-08-14,4.045047467068781,4.133008978670117,4.023651239878459,4.089028222869449,2753500.0
2008-08-15,4.071197422984662,4.071197422984662,4.003443280512257,4.041480823100822,833500.0
2008-08-18,4.043858250954886,4.163914093013352,4.035537591119332,4.083084380694624,2106500.0
2008-08-19,4.083085147615593,4.115179208266982,3.96421815135072,4.011764949856671,2327000.0
2008-08-20,4.050990347681264,4.102103175087483,4.040292234949389,4.06049959228656,2284500.0
2008-08-21,4.062876990186139,4.104480572424353,4.043858217831561,4.071197649953538,1738500.0
2008-08-22,4.083083339951108,4.142516811771133,4.059309951223099,4.10091352319769,1494500.0
2008-08-25,4.078329649102622,4.141329171941379,4.078329649102622,4.10448049602858,1063500.0
2008-08-26,4.084273827578079,4.153216568871315,4.078330336338333,4.153216568871315,1319000.0
2008-08-27,4.119934646825108,4.157971920500666,4.097349829598135,4.10804794566375,1535500.0
2008-08-28,4.108045276483901,4.136573284054982,4.0533664299886745,4.087837642578213,2066000.0
2008-08-29,4.053368172922627,4.116367703573947,4.053368172922627,4.116367703573947,984500.0
2008-09-02,4.147272699104812,4.171046093466908,4.054556291051914,4.097348457583927,1833000.0
2008-09-03,4.077140257443931,4.130630241994737,4.066442147173307,4.094970157827147,1598500.0
2008-09-04,4.13895191830953,4.19244191235848,4.042669475579488,4.065254284582995,1428000.0
2008-09-05,4.042669407743839,4.100914306269704,3.9820470565307375,4.041480823100822,1777000.0
2008-09-08,4.159158892794886,4.289912545957898,4.091404472003899,4.138951538373448,8447500.0
2008-09-09,4.148462537344747,4.174613392405549,3.946388340804903,3.976105234437693,3180000.0
2008-09-10,4.037916438547052,4.273273298271449,4.012954167017869,4.190066387777246,5318500.0
2008-09-11,4.188875433619586,4.364798698256528,4.131819408192089,4.338648138019416,6339000.0
2008-09-12,4.297047004084738,4.398084115648492,4.285160301747903,4.2899149260023695,1743500.0
2008-09-15,4.171048531487078,4.248311966624541,4.113992181627307,4.178180610644723,2139500.0
2008-09-16,4.118743339914497,4.118743339914497,3.840594470689749,3.982046215786828,3659000.0
2008-09-17,3.97729322135909,4.039104169442859,3.789483207351488,3.909539065483328,2220500.0
2008-09-18,3.9784826757745617,4.21859444451708,3.934501908256848,4.167481599369181,11390500.0
2008-09-19,4.404027862743809,4.404027862743809,4.160350293390788,4.398084652550536,5770500.0
2008-09-22,4.196008062856527,4.33983729679658,4.031971472095387,4.043858169249039,4330000.0
2008-09-23,4.041480177286716,4.121121003666579,3.797802510131317,3.845349289068617,3519500.0
2008-09-24,3.89289626220762,3.898839467738025,3.700331415162248,3.738368950800982,3182500.0
2008-09-25,3.686070364818087,3.713409811284402,3.629014017818288,3.672994792550697,3096000.0
2008-09-26,3.625446309420816,3.675370554637524,3.595729705968925,3.650408573729788,1435000.0
2008-09-29,3.625445700985357,3.625445700985357,3.3282780159308003,3.4055416820612705,3201000.0
2008-09-30,3.529164747420188,3.643277125121698,3.447146431665776,3.447146431665776,2479000.0
2008-10-01,3.506579159395477,3.6230689648060137,3.3627499214253747,3.6016727392891936,2798500.0
2008-10-02,3.604048873673123,3.779972102159008,3.566011342270467,3.637331501099608,2956500.0
2008-10-03,3.672992266657594,3.8631796757982366,3.627822937654938,3.7205393314936352,1826000.0
2008-10-06,3.625447327976004,3.625447327976004,3.228431274477406,3.4911275738099365,2121000.0
2008-10-07,3.566013505830303,3.566013505830303,3.298562606253547,3.363939316478173,4210000.0
2008-10-08,3.1678074624853267,3.3591834666336737,3.121449263024392,3.211788209383706,3213000.0
2008-10-09,3.315203600309074,3.387712380211737,3.178506418179757,3.248638028289636,2247500.0
2008-10-10,3.2486371620839565,3.357994878628636,3.060827195270371,3.2688445169409195,3274500.0
2008-10-14,3.686069143145944,3.733615941520015,3.2878642816611987,3.394844578002856,3506500.0
2008-10-15,3.3639387938672667,3.375825492370637,3.229619072439068,3.3365993589693925,1731000.0
2008-10-16,3.304504591019564,3.3900889152072566,3.3021274218706305,3.3746361821344464,1235500.0
2008-10-17,3.35324070680078,3.5683901316162934,3.3021278788104347,3.568390131616293,1426500.0
2008-10-20,3.684879204674508,3.684879204674508,3.58859705094884,3.625445723967084,818500.0
2008-10-21,3.625445831599597,3.625445831599597,3.4174285012473877,3.4186170858764653,1096000.0
2008-10-22,3.3865228923442783,3.3865228923442783,3.1796941552532023,3.2688445169409195,2402500.0
2008-10-23,3.268845624132757,3.328279124254914,3.090544840365002,3.328279124254914,4180000.0
2008-10-24,3.002584359219265,3.204658613186474,2.8326041781194315,3.078659209104947,11890000.0
2008-10-27,2.937206679638789,3.0774699269018493,2.853999769422188,2.869452509659689,1762000.0
2008-10-28,3.0132813963947216,3.0156585663308224,2.848055899580672,2.965734313456064,2037500.0
2008-10-29,3.001394071947513,3.2676563206710925,2.944337754334795,3.2676563206710925,1218000.0
2008-10-30,3.2842983436524373,3.348486466735664,3.1903933289780686,3.3318451434772403,1941500.0
2008-10-31,3.3282794899229944,3.405543190271171,3.2462611657229257,3.3568075164356617,1950500.0
2008-11-03,3.375825839831383,3.416240845623597,3.3282790409240963,3.3877125395582044,545500.0
2008-11-04,3.4233728874549554,3.5160890310242707,3.390089958516306,3.4828063854868945,991000.0
2008-11-05,3.453090489187998,3.453090489187998,3.2129789746313704,3.4067322623525054,1685500.0
2008-11-06,3.365128728797361,3.546995301888206,3.365128728797361,3.5220333121389014,1333500.0
2008-11-07,3.5220330474744843,3.5220330474744843,3.310449592904263,3.3116381780216746,2045500.0
2008-11-10,3.3128252508419607,3.379390804852325,3.2997499703153266,3.355617412948708,2907000.0
2008-11-11,3.3484844139469883,3.3484844139469883,3.2640889810169766,3.280730294073442,7733500.0
2008-11-12,3.3132751196055,3.3735383402759886,3.2710907214573064,3.3735383402759886,2143500.0
2008-11-13,3.327738065538946,3.389206750764449,3.275911667877099,3.374743463097813,2925000.0
2008-11-14,3.3626896427808672,3.385589744455924,3.255421063066632,3.3578686443644337,2133000.0
2008-11-17,3.375948824880848,3.375948824880848,3.1939537058860603,3.261448567326384,1161500.0
2008-11-18,3.199979233815304,3.3096584691302318,3.1577948462270324,3.2976058280132445,1748000.0
2008-11-19,3.297605920807715,3.297605920807715,3.0324475214148148,3.0336526993531376,2210000.0
2008-11-20,2.9938785124264053,3.010752150505815,2.498514533101935,2.773315177560647,2513500.0
2008-11-21,2.821525916056108,2.879378475259575,2.664841302885019,2.820320450861057,2832000.0
2008-11-24,2.8408111155925515,2.891432049402599,2.657610519335804,2.7841634285763384,2712500.0
2008-11-25,2.7950108946889376,2.889021692949381,2.7323370291819744,2.7841634285763384,1933500.0
2008-11-26,2.7817517200844724,2.8685308320918543,2.6515830520733994,2.6877409675168806,2163500.0
2008-11-27,2.66966259541853,2.862505151155664,2.629888848829496,2.831168225072468,1196500.0
2008-11-28,2.861299789738398,3.010752480679076,2.8142944036272715,3.0071366596430176,2100000.0
2008-12-01,2.9408464708532778,2.9408464708532778,2.716667064920256,2.7238987050080223,2128000.0
2008-12-02,2.7672889026364693,2.8203204633677514,2.757646905179006,2.803446824138382,1294500.0
2008-12-03,2.7600586003993968,2.860095593841245,2.7383639519122664,2.772111246749525,905000.0
2008-12-04,2.797420901322537,2.8492472889122413,2.666046734383659,2.713052122807317,1626000.0
2008-12-05,2.6214516222761537,2.691357106150355,2.546725139910738,2.6901519283669533,1098500.0
2008-12-08,2.7371573496873505,3.1023526985644585,2.7371573496873505,3.001110568729612,3427000.0
2008-12-09,2.893842932526581,3.0951223682585565,2.893842932526581,3.037269498231457,1865500.0
2008-12-10,3.05293740491402,3.099942799294026,2.9830319023964176,3.071016513274668,1983500.0
2008-12-11,3.0179843766930428,3.073426587434162,2.923973883918105,2.9902632713224837,1275000.0
2008-12-12,2.897457182169815,3.0613731272390505,2.897457182169815,3.0035205759711205,2226500.0
2008-12-15,2.9541045303689795,3.103557480015162,2.891430694236221,2.946872889683265,1135000.0
2008-12-16,2.8998676344823067,2.9685679365268984,2.8263466215880264,2.964952116032047,1368000.0
2008-12-17,2.868531002456236,3.010752030037524,2.868531002456236,2.964952116032047,9000.0
2008-12-18,2.8034473096726806,2.983031770442036,2.8034473096726806,2.9179475579380587,2653500.0
2008-12-19,2.870941844165729,3.1083791351854937,2.811883815889928,3.1083791351854937,2038000.0
2008-12-22,3.102352760553332,3.103558225862364,2.9239737800113974,2.9553104182510253,928000.0
2008-12-23,2.93482031622321,2.997494153748978,2.873351943743569,2.875762299120665,875500.0
2008-12-24,2.875763520241416,2.927589918504292,2.8456320537300885,2.899868808393558,442000.0
2008-12-29,2.8938410466005444,2.975799153887125,2.863709309218812,2.9637465164059407,872500.0
2008-12-30,2.926384584778263,2.9830319801894425,2.919152941245413,2.9516950497855508,774000.0
2008-12-31,2.9420531056158854,3.07583765143048,2.9287952837934066,3.036063898605351,792000.0
2009-01-02,3.0493214497335,3.151769055457128,2.987853058713923,3.1348954132977545,449500.0
2009-01-05,3.1710534333911014,3.3687170075649235,3.1517691472085727,3.359074720794822,1072000.0
2009-01-06,3.374743769502435,3.4410334608495874,3.287964610339039,3.435006994655425,2651500.0
2009-01-07,3.435005366857404,3.462726466026935,3.368715994281526,3.4133107310261828,1521500.0
2009-01-08,3.403668739387902,3.501295327404372,3.403668739387902,3.486832044036713,1014000.0
2009-01-09,3.5543277511387346,3.6338755416321775,3.495270000205068,3.545890929576782,1199000.0
2009-01-12,3.5760232196223205,3.598923331512564,3.435007013373926,3.495270526213037,1857500.0
2009-01-13,3.4795998893226905,3.5591473548318446,3.4795998893226905,3.5085261620466888,1549500.0
2009-01-14,3.506117168468593,3.506117168468593,3.3663064493009727,3.410901200588955,2118000.0
2009-01-15,3.41090134496013,3.6157965762345503,3.3904118793042275,3.567586001195321,3848500.0
2009-01-16,3.5675849987426558,3.614590382405209,3.439826953315782,3.5603533570472448,1508000.0
2009-01-19,3.5892784426108277,3.633873455780193,3.5085258077063304,3.621820819415977,868000.0
2009-01-20,3.497678954090376,3.649542543390504,3.453084220560825,3.4832159603648165,2209500.0
2009-01-21,3.4060799209692334,3.5965118410855363,3.4060799209692334,3.5916908416532274,3324500.0
2009-01-22,3.590485131990347,3.674853615315093,3.5217848226612,3.592895487670771,2825500.0
2009-01-23,3.647132807816461,3.704985371822037,3.5892799564532467,3.629053701966194,1932000.0
2009-01-26,3.629053760706511,3.7712751045051567,3.629053760706511,3.75922246286244,1442000.0
2009-01-27,3.780917204948228,3.8797489765182656,3.6688273270705705,3.8689015133641127,1019000.0
2009-01-28,3.9207276064739895,3.948448707563902,3.71824307947258,3.779711458050591,2795500.0
2009-01-29,3.772481112080934,3.9159076544528686,3.66521221247685,3.8930075458327233,2708500.0
2009-01-30,3.905058930342156,3.905058930342156,3.801406173258404,3.8652851912900745,2270500.0
2009-02-02,3.844796313800328,3.856848955111146,3.7459645401085626,3.826717208155283,1487500.0
2009-02-03,3.8532336924962354,3.9195233729930345,3.7989966550572456,3.886980978115036,1696500.0
2009-02-04,3.909881006417619,3.909881006417619,3.691727970368563,3.768865114252025,2443000.0
2009-02-05,3.737527972746646,3.826717467008276,3.737527972746646,3.77248072111964,3667000.0
2009-02-06,3.7375285147804527,4.034023611553209,3.686907295566434,3.947244748074788,5097000.0
2009-02-09,4.035227708715728,4.09790155055062,3.9978643242260343,4.09790155055062,1983500.0
2009-02-10,4.064154772163044,4.187091836690978,4.003891561582225,4.035228488555782,8838500.0
2009-02-11,4.082774155541638,4.165673219068799,4.02913375599858,4.083993169655415,1266000.0
2009-02-12,4.073020757236133,4.082773449773818,3.970616032307302,4.040104765944032,2273000.0
2009-02-13,3.999876076862405,4.108376207433838,3.999876076862405,4.060831448066576,2123000.0
2009-02-17,3.9925579780821554,3.9925579780821554,3.7560522534902177,3.803596968538946,3617500.0
2009-02-18,3.898687133174153,3.898687133174153,3.595130725222313,3.888934445256882,3444500.0
2009-02-19,3.9011268316825904,4.002312239939247,3.8121324329670183,3.923070532593904,5896000.0
2009-02-20,3.852362063413558,3.953547452493428,3.848704732178716,3.901126092336072,2499500.0
2009-02-23,3.9120987423692215,3.953548115775967,3.684126607318946,3.7341096581531623,1787500.0
2009-02-24,3.7341095577093344,3.7792162617511833,3.6000084592816104,3.6804691764695607,4596500.0
2009-02-25,3.657305413338568,3.7597100997766737,3.626827751964806,3.718260445429574,2216500.0
2009-02-26,3.7853128526454607,3.943796008370694,3.718262141433382,3.918194970412076,1937500.0
2009-02-27,3.852362293741968,3.915755360737512,3.715822888332778,3.769463265223332,2887500.0
2009-03-02,3.743861994973252,3.77312035406345,3.607322598343608,3.773120354063448,2470500.0
2009-03-03,3.7731206494623977,3.777996994583112,3.626828261245046,3.687783592551936,1618500.0
2009-03-04,3.779215477520578,3.834075151730744,3.718260445429574,3.718260445429574,3877500.0
2009-03-05,3.717041980665304,3.770682358692057,3.664620616263357,3.709727317603346,1626500.0
2009-03-06,3.6780308159035897,3.815789535145614,3.6573061299972434,3.707289178909221,1677500.0
2009-03-09,3.6573067228282863,3.777997816778584,3.609761693576965,3.6317056873806313,1099500.0
2009-03-10,3.659744062537328,3.919412551842284,3.659744062537328,3.779215819999834,2619000.0
2009-03-11,3.8279803484759536,3.879182408457017,3.741423986906237,3.8523623648450016,2756500.0
2009-03-12,3.8194467861439327,4.127879645638731,3.8035984447579447,4.062048252593301,2985500.0
2009-03-13,4.071798568462141,4.163231231528271,4.0047482007825455,4.116905538803628,1349500.0
2009-03-16,4.141290788047139,4.302212261603118,4.1303187901256,4.257105546578989,2942500.0
2009-03-17,4.28514524281225,4.327813642573577,4.235161886533259,4.266858578159772,5986500.0
2009-03-18,4.264418103416241,4.2948957655433,4.180300069854607,4.27782841426728,3366000.0
2009-03-19,4.279047998490248,4.379014383186625,4.229064951470344,4.251008650229761,4093500.0
2009-03-20,4.251009236865248,4.28148690726337,4.034009083974168,4.096183147919619,2180000.0
2009-03-23,4.205901872971761,4.305868255874953,4.133974837826093,4.263199582102528,2206000.0
2009-03-24,4.1766441124081854,4.325374549213821,4.172986780378353,4.293677865393009,1353000.0
2009-03-25,4.352193246360083,4.387547251242722,4.283923554077112,4.361946225632801,1894000.0
2009-03-26,4.316841066112933,4.399740117016363,4.266858007179226,4.399740117016363,2264000.0
2009-03-27,4.313182399581972,4.419244128450666,4.313182399581972,4.388766466474602,1018500.0
2009-03-30,4.277829240746812,4.357070654404912,4.120565136484537,4.280267268167828,1409500.0
2009-03-31,4.254666830274927,4.403397278013802,4.168110450300438,4.358290567205528,1451500.0
2009-04-01,4.326592495370587,4.4436262194760525,4.201025095520159,4.424120550349053,1181500.0
2009-04-02,4.485076459453125,4.65087453404062,4.449722736087823,4.571632828587522,2014500.0
2009-04-03,4.509458082904745,4.559441419910473,4.40461535440837,4.559441419910473,1446000.0
2009-04-06,4.559441668695022,4.559441668695022,4.298553846840048,4.380233577050515,1616500.0
2009-04-07,4.340003506710152,4.340003506710152,4.0998403548970215,4.14494735221497,2585500.0
2009-04-08,4.1217849003444975,4.315622067108902,4.1217849003444975,4.279049033228258,1934500.0
2009-04-09,4.364386926239864,4.468010686889139,4.293679163812965,4.466791672729429,1583000.0
2009-04-13,4.439969439841982,4.582604499555718,4.439969439841982,4.547250488037706,1114500.0
2009-04-14,4.5399355479245145,4.5399355479245145,4.297334408634287,4.349755770564315,2317000.0
2009-04-15,4.303431617869355,4.331470976572287,4.209560847714613,4.299774284937957,3913000.0
2009-04-16,4.327811783677654,4.363165793049293,4.242474730152579,4.3022107548170965,1810500.0
2009-04-17,4.266857385210285,4.449722817981935,4.254666375735948,4.431436158442133,2871000.0
2009-04-20,4.425341141250621,4.425341141250621,4.197368984860202,4.207121676931223,1664000.0
2009-04-21,4.144947455166177,4.352194624464863,4.065705745106024,4.352194624464863,1906500.0
2009-04-22,4.325373207337264,4.430215917915772,4.266856203670497,4.361946225632801,1836500.0
2009-04-23,4.407053924716884,4.47288531453871,4.327812221667219,4.4131492838287,5860500.0
2009-04-24,4.449723452040525,4.655751628711564,4.431436789894985,4.520431200804468,3282500.0
2009-04-27,4.489952404732012,4.6557501631487614,4.461913058706321,4.6557501631487614,1624500.0
2009-04-28,4.531401985614878,4.678913385263517,4.531401985614878,4.626492022014977,2020500.0
2009-04-29,4.565536848722676,4.602110164486339,4.155918618735323,4.155918618735323,5160500.0
2009-04-30,4.1827408440708345,4.24613423250718,3.8523641644753024,3.9121002196821135,5433000.0
2009-05-01,3.94379399124855,3.94379399124855,3.753614243517685,3.846265945300056,6888000.0
2009-05-04,3.90966066418466,3.964520354621211,3.854800973748109,3.9389190301110704,2560000.0
2009-05-05,3.974273217602984,3.993778892613164,3.913318164856558,3.9437955459014624,2621500.0
2009-05-06,3.962081449749794,3.982806134656645,3.915755444123195,3.9767107758753655,2548000.0
2009-05-07,4.023035927876989,4.038884265409746,3.760929142515826,3.79140651347046,7019000.0
2009-05-08,3.852363194453063,3.864554205262927,3.754834817317528,3.814570857482848,2303500.0
2009-05-11,3.81335280379806,3.9255102477526114,3.7609314150503192,3.9121002196821135,2101000.0
2009-05-12,3.901125478902482,3.949889500157084,3.863333158970622,3.9145354975505504,2718000.0
2009-05-13,3.88616216339491,3.88616216339491,3.731949383802057,3.773895161021102,4104000.0
2009-05-14,3.7751288461023607,3.9404450266426383,3.7751288461023607,3.841748939938014,2152000.0
2009-05-15,3.860253053105174,3.91947086234261,3.782529880700532,3.84668243384006,1263500.0
2009-05-19,3.9096012429870526,3.93550916429098,3.8318780673501855,3.93550916429098,1981500.0
2009-05-20,3.954014506057097,3.9971941785632215,3.854084835428925,3.88616111315277,6781000.0
2009-05-21,3.8861621286547807,3.909602242692625,3.836813792550684,3.898499139146419,2234500.0
2009-05-22,3.914537338970301,3.92934157529245,3.88616218501426,3.887395797840056,2695500.0
2009-05-25,3.8984984984125406,3.9453790129207618,3.868889442788944,3.9453790129207618,852000.0
2009-05-26,3.9305733678495463,4.046541146941783,3.9194699759777234,4.046541146941783,3191000.0
2009-05-27,4.040374022315366,4.0601129994705385,4.003362704805751,4.003362704805751,3930000.0
2009-05-28,4.009532318825591,4.104527272217344,4.009532318825591,4.032972727499381,1501000.0
2009-05-29,4.067515939807114,4.106994488961624,4.004597277846036,4.03790717500999,2162000.0
2009-06-01,4.093424780615257,4.341398939751218,4.057647355836918,4.276012743562825,3354000.0
2009-06-02,4.268610173349585,4.289583063861321,4.198289235954338,4.2427022428394485,919500.0
2009-06-03,4.198290494930224,4.289584350214247,4.136605123690175,4.147708525809901,1701500.0
2009-06-04,4.187184809691584,4.21802718435674,4.135369255523637,4.155108528260831,1609500.0
2009-06-05,4.211860099374431,4.289583307035811,4.16004452955432,4.248871136635204,2389000.0
2009-06-08,4.194587054542523,4.285880859629645,4.169913037268301,4.273543850992534,1320500.0
2009-06-09,4.310555227602593,4.310555227602593,4.213092763198806,4.231598424728803,1986000.0
2009-06-10,4.315491064683103,4.315491064683103,4.157577124837279,4.2007568165757165,1183000.0
2009-06-11,4.1871856385665245,4.237767295981771,4.06134800732701,4.083554509716313,5000500.0
2009-06-12,4.077385502347035,4.114396529864349,4.074917982857547,4.104526746043898,994500.0
2009-06-15,4.084788342085767,4.120565467829367,3.974988562605264,3.989793093352644,1762000.0
2009-06-16,4.020635820121106,4.056413240468739,3.86148828906185,3.926874477152764,1767500.0
2009-06-17,3.88369502682958,3.947847605944645,3.8676568820508135,3.918238836405986,4386000.0
2009-06-18,3.9429105560572713,3.983622700684916,3.855317617428149,3.973752920514261,1852500.0
2009-06-19,3.9885590594107625,4.009531946330312,3.917004227202879,3.978689275241997,1378000.0
2009-06-22,3.9478474778204182,3.9478474778204182,3.8738254093073134,3.881227380848582,2115500.0
2009-06-23,3.8775236156046975,3.904665139955136,3.83187673375783,3.8614857763718895,1548500.0
2009-06-24,3.855319153911544,3.9120694565633225,3.838047399401223,3.879993172965577,1642500.0
2009-06-25,3.836814264858517,3.958951066139465,3.836814264858517,3.947847667088912,2161500.0
2009-06-26,3.97128676151206,3.97622150585261,3.921938435694146,3.957715846903709,645000.0
2009-06-29,3.972520717462361,4.098358326780353,3.960183708475792,4.089722449903505,1718000.0
2009-06-30,4.132903100414331,4.199523204661053,4.11193020812581,4.17484917912896,3091500.0
2009-07-02,4.193352302506284,4.282178864443235,4.152640152796633,4.225428577324484,2078000.0
2009-07-03,4.194585952517746,4.205689051477837,4.168678035290242,4.193352046081971,211500.0
2009-07-06,4.157576232088444,4.208158179450682,4.1020598336457725,4.163744884214031,832500.0
2009-07-07,4.109461465179169,4.157575591310655,3.947846451702648,4.040374160363154,2136000.0
2009-07-08,4.037906578321479,4.05394471816192,3.923172374316771,4.03914019088229,3168000.0
2009-07-09,4.052711010105024,4.1020590410243445,3.9934931965193607,4.095890390090696,929500.0
2009-07-10,4.052711493451692,4.160043444088415,4.052711493451692,4.125499935980045,642000.0
2009-07-13,4.147706793502545,4.152641538782189,4.058880201918832,4.126733905460909,947000.0
2009-07-14,4.145238703096067,4.22296218063434,4.139070345880124,4.209391265311791,1577500.0
2009-07-15,4.25627191855986,4.31672334657824,4.239000166022459,4.268608926677644,2198500.0
2009-07-16,4.280945464293939,4.313021740702297,4.238999700131061,4.2858802081712,1601000.0
2009-07-17,4.308087355617665,4.308087355617665,4.256271805247443,4.287114177652064,726000.0
2009-07-20,4.309323423311374,4.315491783651618,4.2649101111386,4.305622289452174,1075000.0
2009-07-21,4.305620108635379,4.305620108635379,4.157575711665438,4.209391265311791,997500.0
2009-07-22,4.210624152232255,4.245167650204905,4.157574704681546,4.194586015562836,533000.0
2009-07-23,4.167447662451691,4.310557095113695,4.167447662451691,4.303154827294728,901000.0
2009-07-24,4.305619184860667,4.34879885265797,4.2414666364089335,4.299450534830728,1449500.0
2009-07-27,4.2982176000893615,4.353734282561268,4.263674095715709,4.351266763332807,1720000.0
2009-07-28,4.28588105977973,4.4104850587297815,4.277245182744208,4.342631360988169,2424500.0
2009-07-29,4.305621510015796,4.428991635863637,4.114397667882852,4.139071693052419,3276500.0
2009-07-30,4.1637441908303225,4.226663137828391,4.1464724383749605,4.221728099294738,2142500.0
2009-07-31,4.22296396942907,4.280947904852637,4.195822421424639,4.274779250886243,984500.0
2009-08-04,4.324126072090087,4.324126072090087,4.18471754191918,4.195820938652262,1909500.0
2009-08-05,4.19582049054148,4.273543671097261,4.182249869853161,4.268608926677644,1074500.0
2009-08-06,4.272310585957283,4.311788840325422,4.205690498586808,4.231598424728803,1017000.0
2009-08-07,4.236531775711742,4.277243923543745,4.192118496791611,4.194586015562836,1360000.0
2009-08-10,4.19335186488471,4.242699884335812,4.171145373786674,4.18841712176708,1578000.0
2009-08-11,4.17854946344444,4.194587606195697,4.102059882179794,4.109462147163071,2248000.0
2009-08-12,4.116949004978028,4.155634971032849,4.105717480304674,4.128180529651381,1599500.0
2009-08-13,4.13192397687033,4.229262955487836,4.13192397687033,4.183089310724124,1040500.0
2009-08-14,4.218033098645347,4.226768631771578,4.11445395436168,4.163123608235065,685500.0
2009-08-17,4.115701480589099,4.125684860507048,4.10072611318044,4.105717803139415,1467500.0
2009-08-18,4.093238699262959,4.190577998771436,4.093238699262959,4.190577998771436,1523000.0
2009-08-19,4.179346972607335,4.224272785638817,4.153140372310549,4.194322342795092,953000.0
2009-08-20,4.199312604705413,4.255469926268061,4.1805933983406325,4.229263037357369,6498500.0
2009-08-21,4.261711072733128,4.272942600793397,4.236752319842623,4.272942600793397,552500.0
2009-08-24,4.27418839967971,4.304138829280547,4.180592972453976,4.201808170016716,746500.0
2009-08-25,4.2018101341021525,4.286669773893082,4.193074302917274,4.274190397598428,1305500.0
2009-08-26,4.267948758458302,4.397734148564128,4.267948758458302,4.390246466964788,5371500.0
2009-08-27,4.390248473017979,4.40896768556977,4.354058491304166,4.405223843059413,1129000.0
2009-08-28,4.430180728035342,4.430180728035342,4.380263245639939,4.403974139037255,1410500.0
2009-08-31,4.342826593755978,4.4114633038888496,4.289165252388611,4.4114633038888496,1229500.0
2009-09-01,4.418950007963387,4.467619651399514,4.325354860235766,4.34656976435445,937000.0
2009-09-02,4.345321826214732,4.352809211753564,4.168114318650907,4.168114318650907,2419500.0
2009-09-03,4.199313882784677,4.271694439382239,4.169363441017176,4.180594670722625,1516500.0
2009-09-04,4.218033094846731,4.237999857670545,4.175602980016672,4.180594670722625,1767000.0
2009-09-08,4.230512425500375,4.234255970341291,4.126933282408749,4.146900342552535,1452500.0
2009-09-09,4.155635952014953,4.205553454526687,4.144404722222063,4.149396412966879,1861500.0
2009-09-10,4.17684888312447,4.17684888312447,4.105716505479045,4.124435708823443,4762500.0
2009-09-11,4.115700552343261,4.129427771017368,4.090741810645793,4.118196247994006,1223000.0
2009-09-14,4.094485227011365,4.211791547373108,4.074518472298581,4.201808170016716,1601000.0
2009-09-15,4.218031572875492,4.284172269076558,4.211791738595702,4.28042842801502,1623500.0
2009-09-16,4.302893039711581,4.347818854368186,4.290413663280957,4.290413663280957,2328500.0
2009-09-17,4.326603438177581,4.330347280422092,4.251727188350883,4.2866693192573,974000.0
2009-09-18,4.302894654088339,4.374027394209375,4.26545651075028,4.367787554887075,1886500.0
2009-09-21,4.347818091265776,4.347818091265776,4.280429529874396,4.3290991786711706,1380500.0
2009-09-22,4.337834553879458,4.503810255021447,4.336586408228376,4.500066413131683,8968000.0
2009-09-23,4.492578654831787,4.502562332216134,4.443909306135638,4.4626282177422185,1171000.0
2009-09-24,4.442660721348714,4.487586521308026,4.320362693818828,4.320362693818828,2757000.0
2009-09-25,4.349065511229616,4.3952394591511785,4.327850606863025,4.38026409252454,828000.0
2009-09-28,4.411463420584067,4.510050573324078,4.405223584256125,4.473860296204624,887500.0
2009-09-29,4.467619481562749,4.498818061307086,4.413958150526586,4.461379944132905,1954000.0
2009-09-30,4.498817181852512,4.498817181852512,4.405221758447778,4.481346123426246,2526000.0
2009-10-01,4.450147389763275,4.455139078058198,4.257964861389856,4.299146810503329,2572500.0
2009-10-02,4.24299175750058,4.311628172723828,4.229264236430509,4.284173725647238,1326000.0
2009-10-05,4.305387727564937,4.336586010408652,4.265453616091999,4.317867100208765,969000.0
2009-10-06,4.349065305882994,4.382759879202,4.282924602291126,4.324106561038202,1358000.0
2009-10-07,4.35904906041751,4.380263964162405,4.325354784026693,4.361544756427667,1108000.0
2009-10-08,4.398984825353124,4.425191428500378,4.3677862332457815,4.421447585546224,939000.0
2009-10-09,4.421445858964675,4.467619507325926,4.406470492995962,4.46512381135228,701500.0
2009-10-13,4.476355234960882,4.476355234960882,4.374024554784588,4.38026409252454,1007000.0
2009-10-14,4.4276870101407,4.488835745116088,4.425191015893384,4.467620835375187,717000.0
2009-10-15,4.467620459876682,4.506306731033667,4.456389230537222,4.473860296204624,1340500.0
2009-10-16,4.477603869022035,4.477603869022035,4.341578599096017,4.371529038085041,1609000.0
2009-10-19,4.392743667726672,4.405223041312701,4.266701786235559,4.269197779965459,2879500.0
2009-10-20,4.272941997401489,4.280429681717648,4.242991557668613,4.262958319136022,1261500.0
2009-10-21,4.262957740725892,4.264205886297074,4.174354281758005,4.1868336547477805,2464500.0
2009-10-22,4.174353056494376,4.265452482333239,4.14939431784076,4.265452482333239,1098000.0
2009-10-23,4.252974038046809,4.336585800969183,4.230511287385462,4.261709568722428,863000.0
2009-10-26,4.242991184694318,4.316619578111412,4.242991184694318,4.269197779965459,965500.0
2009-10-27,4.267949244637183,4.291659842360521,4.204304241324396,4.213039771674839,885500.0
2009-10-28,4.255471553245783,4.255471553245783,3.844899679478962,3.8748501235817536,3235000.0
2009-10-29,3.80496367103796,3.80496367103796,3.556623814824596,3.737574833269924,5421000.0
2009-10-30,3.7313356052634976,3.768773719325872,3.5965582161199405,3.619021263076375,2976500.0
2009-11-02,3.645229052466002,3.657708427924216,3.570352799716721,3.62775798633086,9369000.0
2009-11-03,3.612781132040361,3.612781132040361,3.516690010255419,3.542896598688134,2669500.0
2009-11-04,3.5553775285302,3.596559498434973,3.5179394011196594,3.561617365197851,1603000.0
2009-11-05,3.587822471513316,3.587822471513316,3.502962572857572,3.511698102530246,2307500.0
2009-11-06,3.504210978610808,3.5666078362896405,3.5004671373969094,3.557872305967772,1810000.0
2009-11-09,3.6003028284279104,3.612782202454991,3.562864706346667,3.610286208636876,2320500.0
2009-11-10,3.630519339855068,3.702598516012666,3.591318156959677,3.655810289436397,3040000.0
2009-11-11,3.673514353681841,3.693747176177954,3.59764149544037,3.615345102064992,1664000.0
2009-11-12,3.591318430457793,3.62925485771885,3.591318430457793,3.6267259434632666,2165000.0
2009-11-13,3.626725958974852,3.6596042563734392,3.6039639216257098,3.658339497748315,1227500.0
2009-11-16,3.6709852750480096,3.6924825537720265,3.658339497748315,3.658339497748315,1058500.0
2009-11-17,3.6608677951056654,3.6798361548046974,3.6608677951056654,3.668455138985279,828500.0
2009-11-18,3.6722500643270943,3.686159998526183,3.662133501870705,3.6798374107963983,1091000.0
2009-11-19,3.6861598355708383,3.70386344222195,3.66719177172806,3.6861598355708383,8181000.0
2009-11-20,3.686158252708719,3.762031078483393,3.686158252708719,3.762031078483393,1511000.0
2009-11-23,3.7746757959924695,3.837903439675799,3.770882426803549,3.829051641918153,1974000.0
2009-11-24,3.856871491587399,3.887220555541008,3.81893508627245,3.829051641918153,1197500.0
2009-11-25,3.8315805324932186,3.8505488857865786,3.792379671009271,3.792379671009271,1083000.0
2009-11-26,3.782264379466051,3.793645395245637,3.754444520660641,3.770883665178314,429000.0
2009-11-27,3.755708572761035,3.8100841291926906,3.743063101532552,3.8100841291926906,2088000.0
2009-11-30,3.8252595404198138,3.8315821264867234,3.759502956969474,3.7797357750689535,1539000.0
2009-12-01,3.7936455284112136,3.7936455284112136,3.705127217166005,3.751915437246429,3109000.0
2009-12-02,3.778470840172434,3.778470840172434,3.730418163236065,3.751915437246429,1993000.0
2009-12-03,3.7519150343021086,3.755708705954374,3.7304177626004846,3.730417762600486,1646000.0
2009-12-04,3.741800240159251,3.7658264346925714,3.73041922075382,3.731683677968219,1639500.0
2009-12-07,3.743064641828148,3.816408284538008,3.743064641828148,3.791117331673651,1553500.0
2009-12-08,3.7911165963852,3.7999686995136015,3.743063915859532,3.75950306218218,990000.0
2009-12-09,3.7620311870802943,3.7987031443775225,3.7620311870802943,3.7809995448174183,890000.0
2009-12-10,3.773413777519281,3.850551395874223,3.773413777519281,3.805027619785983,1070500.0
2009-12-11,3.7936468417999394,3.8758425957303424,3.791117625720557,3.839170620785089,883500.0
2009-12-14,3.898604435696896,3.9630965832219274,3.877107153685876,3.963096583221926,1131500.0
2009-12-15,3.964359770848544,3.994708847409116,3.961830555513548,3.984592589052884,1212500.0
2009-12-16,4.001031656981827,4.002296113878732,3.893544981956405,3.939068746655503,1838000.0
2009-12-17,3.932745908187652,3.970682630486133,3.888486901325877,3.944126924877197,1269500.0
2009-12-18,3.959302889955122,4.02885316793055,3.920101698108692,3.959302889955121,1899000.0
2009-12-21,3.955507129488511,4.007353470165763,3.952977914690577,3.9618297142456296,688000.0
2009-12-22,3.975741756969376,4.100932067483555,3.9605670642433126,4.025059206837134,1128500.0
2009-12-23,4.025057847309736,4.0705816086196025,4.019999417114982,4.033909647912787,562500.0
2009-12-24,4.035173699558536,4.051612842311279,4.008618300415714,4.042761042597004,314000.0
2009-12-29,4.049084399831103,4.099666595905512,4.041497356837222,4.0844919069340015,326500.0
2009-12-30,4.088285586010902,4.161629212681429,4.064259095596473,4.121163877842884,576000.0
2009-12-31,4.124956638428716,4.214739391172202,4.124956638428716,4.18944844942825,752500.0
2010-01-04,4.221065953581459,4.23497589320759,4.143928303037117,4.164161134351896,870000.0
2010-01-05,4.186920893540729,4.198301609970849,4.142661580394126,4.143926037443714,1690000.0
2010-01-06,4.1717453945686325,4.185655323894342,4.08828521563068,4.100930688151829,706500.0
2010-01-07,4.109785359439532,4.109785359439532,3.974478437609118,4.026325122204867,1103000.0
2010-01-08,4.002296241121252,4.023793516511413,3.975740836490798,3.989650767274577,1383500.0
2010-01-11,4.008619895639378,4.044027108586716,3.992180746344703,3.994709660702693,957500.0
2010-01-12,3.9959748211511066,4.028853123046223,3.988387474330393,3.988387474330393,692000.0
2010-01-13,3.9858575917935486,3.995974153027008,3.9340112330072894,3.993444937345664,1391500.0
2010-01-14,3.995973059793837,4.012412203495299,3.983327587830547,4.003560101778346,916500.0
2010-01-15,4.014943459396123,4.040234418077987,3.983329911789797,4.032647070175026,426000.0
2010-01-18,4.038968471979414,4.046555817085966,4.002296504959018,4.030116669852404,283000.0
2010-01-19,4.044026074870496,4.062994435166487,4.036438730752099,4.052877875844672,481500.0
2010-01-20,4.059200171281512,4.059200171281512,3.9959728153331024,4.006089071688122,686000.0
2010-01-21,4.017470158056517,4.04529001427627,3.995972886798773,4.014940943176621,829500.0
2010-01-22,4.016206755056546,4.035174816410865,3.9959739351845465,3.997238392210328,570500.0
2010-01-25,4.002296958865971,4.002296958865971,3.9517150544082544,3.952979511572117,785500.0
2010-01-26,3.9529791031860873,3.9656245779941,3.891016186179252,3.89733907432921,703000.0
2010-01-27,3.9175720159133207,3.9201009300582745,3.864460899474451,3.883429263021159,1005500.0
2010-01-28,3.882165351263017,3.8884882409884174,3.840435243849697,3.8669909586076128,551500.0
2010-01-29,3.879636208613928,3.9099852936335178,3.801234129279028,3.827789540984673,1023500.0
2010-02-01,3.816406137979312,3.865723558773535,3.816406137979312,3.830316365275182,670000.0
2010-02-02,3.822730791425125,3.822730791425125,3.7304187925474426,3.736741379385631,2062000.0
2010-02-03,3.754444001064798,3.754444001064798,3.657073604245884,3.6608672756473855,4168500.0
2010-02-04,3.660867618260693,3.660867618260693,3.51418008247765,3.540735483281636,6281000.0
2010-02-05,3.5432657825932745,3.597641359087995,3.540736566817642,3.597641359087995,2667500.0
2010-02-08,3.6267253123014966,3.6419000011618254,3.5913178054580195,3.602698822103266,1876000.0
2010-02-09,3.625461088099145,3.673513770088065,3.6026990533476373,3.605228268817324,801000.0
2010-02-10,3.717773677298057,3.719038134489725,3.6709854447950026,3.6861598355708383,3306500.0
2010-02-11,3.715242417409025,3.72409421586459,3.692480693022113,3.70259694797368,1413000.0
2010-02-12,3.702598210000192,3.720301812945573,3.692481951600509,3.7114500114728814,1204500.0
2010-02-16,3.592585050888566,3.710188066493284,3.592585050888566,3.6975425841862406,899500.0
2010-02-17,3.7063903331411816,3.79364415596416,3.679834939822265,3.79364415596416,2425500.0
2010-02-18,3.792381297862805,3.792381297862805,3.73927018734957,3.7847939532906474,1353000.0
2010-02-19,3.780998659033255,3.7936441273982457,3.749384837374904,3.792379671009271,603500.0
2010-02-22,3.7797355985202383,3.7936455284112136,3.745592549982985,3.751915437246429,1155500.0
2010-02-23,3.754445026901311,3.768354958179599,3.695011026366324,3.7051275866984414,1640000.0
2010-02-24,3.7281896182524137,3.746125846969053,3.719221503894095,3.7345952833140057,902500.0
2010-02-25,3.7281883644021727,3.7281883644021727,3.688472093654286,3.715376733134263,1634000.0
2010-02-26,3.721781542331124,3.726906132572121,3.697439356869745,3.708969914001974,1899000.0
2010-03-01,3.715376460075222,3.7256256421549394,3.706408043938768,3.714095083225237,1344000.0
2010-03-02,3.734595038511039,3.744844529572611,3.657725230089849,3.67438038579312,1589500.0
2010-03-03,3.674379194188128,3.702564903649963,3.651318075868436,3.67053567446818,1529500.0
2010-03-04,3.6923142125689417,3.6923142125689417,3.6282560805356026,3.651316885886297,3005000.0
2010-03-05,3.6641306214171063,3.6897541944329935,3.647475466956176,3.6769422551983286,1226500.0
2010-03-08,3.689754711522408,3.737157732610733,3.676942770492253,3.7345952833140057,2051000.0
2010-03-09,3.734594227342747,3.7538118280006407,3.712814483566068,3.737156675914931,1122500.0
2010-03-10,3.737156459293649,3.806339206745144,3.737156459293649,3.805058135260007,1207000.0
2010-03-11,3.805057622944212,3.8422114400911975,3.805057622944212,3.8422114400911975,1385500.0
2010-03-12,3.840930266986452,3.855023273986257,3.805057824703362,3.840930266986452,3629000.0
2010-03-15,3.855022214427943,3.857584356484895,3.810181368445293,3.839648140273144,1561500.0
2010-03-16,3.843493803837142,3.8639924789992746,3.831963241785921,3.8473373245208817,1836000.0
2010-03-17,3.8691162146399214,3.892177333635652,3.817869690809466,3.848617544017064,2734000.0
2010-03-18,3.855022185712068,3.908831139399772,3.849897596183065,3.869114883280144,1437500.0
2010-03-19,3.8947388562269056,3.901144823412101,3.862709936660914,3.8652720791723296,1645000.0
2010-03-22,3.851178695889243,3.8537408379461935,3.814024886983993,3.839648140273144,1946000.0
2010-03-23,3.867835143180173,3.8716786630127946,3.842211881264945,3.848617544017064,720000.0
2010-03-24,3.843493566804506,3.855024128144624,3.8306819337999607,3.843493566804506,1614000.0
2010-03-25,3.8563032121484735,3.863990249079744,3.811462367018244,3.812743743475634,943500.0
2010-03-26,3.812744492827308,3.848616931619199,3.785839858280063,3.787121234989293,1147500.0
2010-03-29,3.817869743636338,3.817869743636338,3.729469397169615,3.7409999568270274,1716500.0
2010-03-30,3.7563723429485,3.8127437434756346,3.737155056073592,3.812743743475634,2161000.0
2010-03-31,3.821712908174837,3.833243466760121,3.7794344988154713,3.833243466760121,1896000.0
2010-04-01,3.8370870234419914,3.8434929917124663,3.799933507105394,3.819150801010064,949000.0
2010-04-05,3.824275529354032,3.8383685378725914,3.8089017547702255,3.81786986630746,1318000.0
2010-04-06,3.8255564940594233,3.8537418971523207,3.805057824703362,3.840930266986452,1974000.0
2010-04-07,3.825556224604256,3.8537416257118986,3.778152921421397,3.7845588887798014,1537500.0
2010-04-08,3.7909647191076377,3.7909647191076377,3.762779013565477,3.778152784853935,1776000.0
2010-04-09,3.779435632241015,3.779435632241015,3.7538123646694914,3.764061549516723,899500.0
2010-04-12,3.7640615852187618,3.779435668088876,3.728189132459757,3.761499441709373,1022500.0
2010-04-13,3.7550912991799135,3.805056734142298,3.7550912991799135,3.779433481154399,1139500.0
2010-04-14,3.797370312793101,3.805057351026364,3.7602164983012094,3.7666224653133686,1074500.0
2010-04-15,3.757655685155064,3.7794354308851617,3.7525307875510414,3.753812164678761,1608500.0
2010-04-16,3.747405419969572,3.747405419969572,3.6782226766185975,3.696158898160944,2608000.0
2010-04-19,3.6961595714880415,3.729469877822441,3.679504418320843,3.72178283706013,2446000.0
2010-04-20,3.7153786089876433,3.746126478464207,3.6935985499276422,3.710253709530268,1703000.0
2010-04-21,3.7243434566850886,3.794807249675177,3.7243434566850886,3.779433481154399,1044000.0
2010-04-22,3.7666232582059,3.770466778131612,3.660286688136916,3.715376733134263,3275500.0
2010-04-23,3.698720803341744,3.779434093884367,3.698720803341744,3.7666224653133686,3319500.0
2010-04-26,3.7525296976692695,3.7768718851314502,3.728187815660424,3.758935665087038,1921000.0
2010-04-27,3.756374070382019,3.779435191780885,3.724345142377029,3.7499684069623846,1603500.0
2010-04-28,3.753811385701379,3.7973708681222673,3.7192200140463583,3.7192200140463583,3947500.0
2010-04-29,3.751249139553584,3.779434850231683,3.729469397169615,3.7409999568270274,1605500.0
2010-04-30,3.773029507077657,3.77687302760028,3.6974407792217874,3.720501902357526,1255000.0
2010-05-03,3.7384383174042015,3.785841332315793,3.7345947966866735,3.761499441709373,7616000.0
2010-05-04,3.746124208024345,3.757654766634726,3.703845798572967,3.732031506691669,1111000.0
2010-05-05,3.732032793516512,3.732032793516512,3.664130795255754,3.6692556933741383,1006000.0
2010-05-06,3.67053659103444,3.6897541944329935,3.55523188700345,3.6769422551983286,3668000.0
2010-05-07,3.676941170969237,3.684628210061961,3.606477358677088,3.619288988680512,2441000.0
2010-05-10,3.676941170969237,3.683347138697625,3.5949468000380014,3.619288988680512,2845500.0
2010-05-11,3.623132472903748,3.664129505242996,3.618007576589661,3.629538135116333,1659500.0
2010-05-12,3.6749886577540543,3.7048560600213793,3.651614317095643,3.6684959057513575,2864000.0
2010-05-13,3.680184416569581,3.68667717066412,3.6464212283802895,3.658108247671723,1410000.0
2010-05-14,3.64901698837516,3.680183188367947,3.6425242364474726,3.66330159990726,3568500.0
2010-05-17,3.643823873880821,3.6801843488021726,3.578894786099458,3.60097064498449,1651000.0
2010-05-18,3.606164905876994,3.646421156978875,3.577596293050324,3.581491759666977,940000.0
2010-05-19,3.582790200998643,3.5931787301534417,3.529548137663027,3.5568185685053657,1206000.0
2010-05-20,3.536040335110336,3.550324636603537,3.4776040215001576,3.520457235585967,1931500.0
2010-05-21,3.5061736437774567,3.558116906564249,3.5061736437774567,3.558116906564249,1435500.0
2010-05-25,3.510068184006535,3.5581156542123984,3.506172409708096,3.5516225938462807,1318000.0
2010-05-26,3.5646091332042538,3.6139554113282335,3.5191589397808216,3.524353203371182,2628500.0
2010-05-27,3.534742252546432,3.5633111709216747,3.516562172492308,3.558116906564249,1234500.0
2010-05-28,3.5698043368354027,3.5698043368354027,3.532145377343753,3.532145377343753,762500.0
2010-05-31,3.54253314025229,3.565907789891264,3.512665738784407,3.545130426747579,385000.0
2010-06-01,3.528248742652966,3.538637269139364,3.515262929741868,3.515262929741868,1133000.0
2010-06-02,3.5256516012859564,3.584087916593274,3.519158849366373,3.578893653136365,1080000.0
2010-06-03,3.5711030603284684,3.5879846532929416,3.5451314264764013,3.5698045715177544,719500.0
2010-06-04,3.545130083264889,3.5594143835894703,3.539935820383786,3.542532797021248,486500.0
2010-06-07,3.549026201687408,3.569803564831093,3.54123465180775,3.545130426747579,534500.0
2010-06-08,3.5464287594109964,3.565907633254509,3.53474143510489,3.5646088352608105,581000.0
2010-06-09,3.572400341954582,3.594476192308344,3.559414529416711,3.559414529416711,854000.0
2010-06-10,3.585386217589232,3.6139551295177896,3.565907653242732,3.6126566411230097,948500.0
2010-06-11,3.598372638657889,3.636031594928526,3.5879841105310755,3.610059965005242,793500.0
2010-06-14,3.611357929120925,3.6347325784207936,3.567206226585001,3.5672062265850006,488500.0
2010-06-15,3.5905817584969344,3.658107817325311,3.5814914084638763,3.654212041484367,881000.0
2010-06-16,3.6529135268592143,3.6529135268592143,3.610060302518717,3.6217476299587466,640000.0
2010-06-17,3.63602924083568,3.63602924083568,3.6100576277273286,3.6243419220551063,654500.0
2010-06-18,3.6321355335802017,3.633434331698508,3.6100596808437095,3.613955455986176,622000.0
2010-06-21,3.636031919519374,3.665899327558058,3.636031919519374,3.649017735640267,502500.0
2010-06-22,3.64122509957424,3.726931522367308,3.64122509957424,3.716542996407135,1456000.0
2010-06-23,3.7230378330410137,3.729530587461297,3.676288824710914,3.719142056546311,815000.0
2010-06-24,3.713947481482485,3.75160644786039,3.713947481482485,3.719142056546311,810500.0
2010-06-25,3.7334261143351646,3.7334261143351646,3.6684970264419023,3.708752968053832,792500.0
2010-06-28,3.699662163407652,3.7243353045985073,3.684079061685797,3.684079061685797,432500.0
2010-06-29,3.6684955724112713,3.6697940607725794,3.616552322684686,3.629538135116333,1256500.0
2010-06-30,3.617852144843408,3.645122268121714,3.5775962043459613,3.60876210375064,1629000.0
2010-07-02,3.603566887112563,3.603566887112563,3.5555190974450825,3.5620121591430425,779000.0
2010-07-05,3.5983737661321977,3.5983737661321977,3.550326266680079,3.552923554328713,147500.0
2010-07-06,3.558117031641662,3.6061645204478174,3.558117031641662,3.602268744641234,1123000.0
2010-07-07,3.59707386690423,3.621747006271108,3.5581164250857924,3.613955455986176,1517500.0
2010-07-08,3.6282406747761993,3.6282406747761993,3.593178999245149,3.60876210375064,719500.0
2010-07-09,3.6035679323382697,3.6139564625407634,3.5840890512007046,3.60097064498449,429000.0
2010-07-12,3.5918807606289134,3.610060844080943,3.586686495300666,3.590582271698433,1114000.0
2010-07-13,3.6100576277273286,3.649015047389855,3.607460652180123,3.6243419220551063,1255000.0
2010-07-14,3.6412258622483726,3.689273656295045,3.636031598180321,3.676287841321789,1228500.0
2010-07-15,3.672391664280676,3.720439143466941,3.663301625754048,3.7139460818872254,3324500.0
2010-07-16,3.713946999805811,3.732127390958648,3.685378388691614,3.728231614969203,2933500.0
2010-07-19,3.7308290764240857,3.7321278749932087,3.684080068093986,3.719142056546311,793000.0
2010-07-20,3.717842395218237,3.75550135285704,3.698363826871234,3.7490085999434593,758000.0
2010-07-21,3.7516046658807705,3.7567989288710337,3.739917651554226,3.7542019521789953,798000.0
2010-07-22,3.7606947035152767,3.763291989813502,3.741216139900245,3.7542019521789953,1320000.0
2010-07-23,3.759397158183087,3.764591422476288,3.7438140556972193,3.7438140556972193,1586000.0
2010-07-26,3.7529035670261055,3.825624179707932,3.751604769038187,3.821728404956567,1319000.0
2010-07-27,3.8308194336455377,3.842506760922448,3.777577371343796,3.807444779091717,946500.0
2010-07-28,3.807444316828066,3.807444316828066,3.72693214359483,3.73342520560688,812500.0
2010-07-29,3.7009603762152583,3.737320840987874,3.671092973211628,3.707453437984243,1128000.0
2010-07-30,3.6814819011852,3.761994073396032,3.6814819011852,3.699661979218095,516000.0
2010-08-03,3.708752123537158,3.7438137920550254,3.708752123537158,3.739918326314145,688000.0
2010-08-04,3.756799261929716,3.756799261929716,3.725633371618944,3.7373206965878136,807500.0
2010-08-05,3.70615491070889,3.7256334765996577,3.687974523709624,3.69316909691297,1318000.0
2010-08-06,3.687972511697141,3.711347149541248,3.68147976314448,3.68147976314448,357500.0
2010-08-09,3.7087526313646832,3.729529999525573,3.6853782856876114,3.725634223645013,567500.0
2010-08-10,3.7256338884745897,3.7451127661250014,3.687974931421296,3.742515479236195,2186500.0
2010-08-11,3.739883209338633,3.739883209338633,3.659611118644364,3.667506775269112,1092000.0
2010-08-12,3.67408607062009,3.69777272337903,3.651715255863601,3.651715255863601,1295000.0
2010-08-13,3.653033011654476,3.731988980625616,3.653033011654476,3.720145491157005,2747000.0
2010-08-16,3.7227767099531066,3.781993831267743,3.717513042529,3.756991018824402,1258500.0
2010-08-17,3.75830652473622,3.776729515962191,3.737251543159521,3.7451472004686623,931000.0
2010-08-18,3.738567328623252,3.7819931258224,3.738567328623252,3.762253984485056,2505500.0
2010-08-19,3.77409817326005,3.779361840684157,3.739883864388754,3.756991018824402,2287500.0
2010-08-20,3.763569642724797,3.868844535252458,3.760937966500976,3.8688445352524576,1548000.0
2010-08-23,3.855686687660681,3.855686687660681,3.7833102301915535,3.826736041924408,911500.0
2010-08-24,3.8267352993488655,3.8267352993488655,3.760938675209776,3.816207964983832,2064000.0
2010-08-25,3.8162070421205,3.825418535898076,3.7662014316216874,3.787256409003135,583000.0
2010-08-26,3.8083115647585095,3.8083115647585095,3.6925093406080753,3.7069845009732574,1177500.0
2010-08-27,3.717511626206248,3.743830267042795,3.687245157869923,3.743830267042795,659000.0
2010-08-30,3.743830251572688,3.754357582366628,3.724091114155369,3.738566586175719,355000.0
2010-08-31,3.741199277625424,3.745147106180604,3.7135647914821943,3.733303620515064,985500.0
2010-09-01,3.763570591731879,3.854370032952181,3.763570591731879,3.847790526990573,5890500.0
2010-09-02,3.8596327061483295,3.860948544146088,3.8083112593201967,3.817522752790432,556500.0
2010-09-03,3.842526521480708,3.8964796578437983,3.813575882064171,3.862265351372358,1390500.0
2010-09-07,3.879372003896506,3.9227978005448105,3.878056165738377,3.9227978005448105,880500.0
2010-09-08,3.896480089555896,3.9070077385751625,3.8727934283129337,3.8727934283129337,624000.0
2010-09-09,3.910954569592729,3.9135865598227255,3.82936695112213,3.830682789365616,1552000.0
2010-09-10,3.8306826651792463,3.921482089639709,3.8306826651792463,3.9188500994950384,1112000.0
2010-09-13,3.934641732624097,3.947801056930812,3.883320273704998,3.9254302369836993,563000.0
2010-09-14,3.913588345893767,3.9306955058385,3.893849508261024,3.905692685343402,650000.0
2010-09-15,3.9056901159876793,3.97938237640739,3.8964786226530848,3.967539207116033,2441000.0
2010-09-16,3.953062922796649,3.972802057134628,3.905689314128397,3.9556949119560114,706000.0
2010-09-17,3.9741199683270336,3.9793836356491634,3.901743522982799,3.904375513515394,1931500.0
2010-09-20,3.947800703627447,3.957012198443472,3.920166219179371,3.934641380498409,649500.0
2010-09-21,3.947802003716678,3.967541151782232,3.907008182705353,3.951749833329788,7964500.0
2010-09-22,3.951747657804321,3.964906978022485,3.9425361650259,3.95437964734513,210000.0
2010-09-23,3.959644917588125,3.960960756020387,3.938589933956568,3.953065097940671,5418500.0
2010-09-24,3.945168234130601,4.045179140507654,3.945168234130601,4.039915474644224,848000.0
2010-09-27,4.067551472348042,4.1991447265638655,4.057023823764936,4.14913941545908,2314500.0
2010-09-28,4.138612685583148,4.158351834968836,4.082027542335021,4.113609867608988,1288500.0
2010-09-29,4.12808300936165,4.162297306414996,4.112291698800735,4.162297306414996,553500.0
2010-09-30,4.175456627301441,4.191247624119399,4.125451019687179,4.162297306414996,1349000.0
2010-10-01,4.158352400604967,4.178091238932477,4.1517725786670105,4.157036247971469,394000.0
2010-10-04,4.146505943556818,4.20835471956875,4.135978298734666,4.139926126325103,461000.0
2010-10-05,4.166246786228586,4.2044089289296345,4.164930947641928,4.170194615731668,537500.0
2010-10-06,4.170193378881275,4.172825369017069,4.145190884434801,4.167561702488496,513500.0
2010-10-07,4.171509600147632,4.183352771597991,4.082026012702701,4.10966049774423,2490500.0
2010-10-08,4.109659546144056,4.145189993497039,4.096500225779488,4.13597818687319,307500.0
2010-10-12,4.145189376185136,4.164928196920959,4.113606761019179,4.147821051620367,668000.0
2010-10-13,4.146505886017903,4.18598384763151,4.146505886017903,4.184668009700608,1539500.0
2010-10-14,4.210988259406375,4.226779261838332,4.172826121145439,4.19651278166491,1465000.0
2010-10-15,4.1965123998862905,4.1965123998862905,4.113608624995726,4.13729559710334,1215500.0
2010-10-18,4.145191609148325,4.178089766010827,4.139927627956426,4.172826098561995,328500.0
2010-10-19,4.160981994859816,4.1846689654838825,4.153086337985129,4.171509641940409,467000.0
2010-10-20,4.1741409808573255,4.212303110170288,4.168877314614192,4.199143787690955,543500.0
2010-10-21,4.184668263116532,4.210986905786079,4.147821975133385,4.163613286232301,1038500.0
2010-10-22,4.158349870272042,4.221514490976567,4.158349870272042,4.221514490976567,913500.0
2010-10-25,4.299153611449713,4.467593084731662,4.299153611449713,4.382057353427758,2717000.0
2010-10-26,4.355740351926612,4.434696296457135,4.346528856439021,4.416273305481953,1096000.0
2010-10-27,4.472859332007104,4.559710951245507,4.472859332007104,4.497862146937698,2355000.0
2010-10-28,4.49786083385449,4.532075136141034,4.424168562870318,4.449171370501719,1818000.0
2010-10-29,4.468911292997187,4.500493926688391,4.434696982327104,4.463647625296347,1092500.0
2010-11-01,4.463647479600182,4.4873344540954285,4.426801493153897,4.475490966847805,1280500.0
2010-11-02,4.493914306868774,4.53865595493288,4.074131376965708,4.524180789675223,3737000.0
2010-11-03,4.520231307245002,4.551813930792854,4.520231307245002,4.542602123096075,1312000.0
2010-11-04,4.579449140438245,4.711042380324332,4.563657826154702,4.691303551212935,2724500.0
2010-11-05,4.66366772146493,4.717621157525267,4.63866523102732,4.658404055780325,1418500.0
2010-11-08,4.69130413840411,4.712359122169856,4.650510009313268,4.6952519674691295,2292500.0
2010-11-09,4.7311836451929885,4.7311836451929885,4.673956975233254,4.687265495751793,1299500.0
2010-11-10,4.717876490473353,4.717876490473353,4.63137092340989,4.6606498039468125,1767000.0
2010-11-11,4.672627389666528,4.672627389666528,4.591445483830735,4.594106998402248,428000.0
2010-11-12,4.61007421551661,4.623382731211691,4.524899778528101,4.56216349555431,780000.0
2010-11-15,4.552850454657867,4.62072383257211,4.552850454657867,4.574144156738878,461000.0
2010-11-16,4.583459631417823,4.603422574269475,4.5115936717523,4.524902194553332,1197000.0
2010-11-17,4.524903112554012,4.524903112554012,4.498286061551952,4.511594587052982,780000.0
2010-11-18,4.568820810543686,4.591445269848435,4.5621663898245135,4.574144156738878,601500.0
2010-11-19,4.5861208912405935,4.591444236237411,4.507600521311972,4.548856841662524,2797000.0
2010-11-22,4.555511224594342,4.587451611620983,4.459689746214251,4.536879041303646,754000.0
2010-11-23,4.52490249397127,4.693920712998463,4.519578830658415,4.631370683424635,12045000.0
2010-11-24,4.6593174416674925,4.6593174416674925,4.574142972691668,4.655324853729546,1018000.0
2010-11-25,4.673957620816656,4.700574665530174,4.636693567837609,4.6912587316104615,535000.0
2010-11-26,4.693921268912876,4.693921268912876,4.648672346496284,4.657988282446742,539000.0
2010-11-29,4.659319134929327,4.668635071070025,4.591445749918414,4.634033158533268,1024500.0
2010-11-30,4.634032195141144,4.715214088804355,4.634032195141144,4.68593521180604,1758500.0
2010-12-01,4.687266852689378,4.711222069637588,4.657987972152456,4.6606498039468125,723000.0
2010-12-02,4.660650114418418,4.71122238347809,4.657988282446742,4.657988282446742,461000.0
2010-12-03,4.638023399589698,4.669964100713856,4.611406360186325,4.646008574870738,1077500.0
2010-12-06,4.657989127559846,4.693922120545411,4.648673189919168,4.677952077718675,1391000.0
2010-12-07,4.677950348329898,4.695251459638071,4.655325574080589,4.684604451056005,1173500.0
2010-12-08,4.699243240626658,4.752477643382675,4.595436900907843,4.733845459632989,1827500.0
2010-12-09,4.744493723576352,4.757802248464774,4.715214841901719,4.727192609491377,2173500.0
2010-12-10,4.724530588185266,4.789742452714244,4.711222063830387,4.77377209656829,1479000.0
2010-12-13,4.752477836411844,4.811035269331631,4.723198961301854,4.799057504427519,2743000.0
2010-12-14,4.7910721967494965,4.811035137710199,4.744492530008158,4.808373306482045,1117500.0
2010-12-15,4.77643382169232,4.808374215970687,4.753809362524301,4.792404177481625,1836000.0
2010-12-16,4.769779428566919,4.922827287282939,4.765786839862127,4.857615745471874,1118000.0
2010-12-17,4.833659318048519,4.8829008132211085,4.737837841480136,4.823012628340993,1972500.0
2010-12-20,4.844307038844399,4.925488932401537,4.828336684629783,4.904195232548787,871000.0
2010-12-21,4.89088695483077,4.95210622598686,4.8695932539112325,4.934805113821,640500.0
2010-12-22,4.94012719533361,4.94012719533361,4.896209047583935,4.937465681712506,511500.0
2010-12-23,4.918834430573408,4.957428921293557,4.918834430573408,4.930811877962332,540500.0
2010-12-24,4.9574281765534725,4.9574281765534725,4.897539996705135,4.948112244517067,79500.0
2010-12-29,4.930810950440142,4.989368688593841,4.906855742868264,4.989368688593841,332000.0
2010-12-30,4.989369666935467,4.989369666935467,4.917503395527672,4.944120439071244,321500.0
2010-12-31,4.916172723087525,4.950774943749286,4.916172723087525,4.918834554407735,350000.0
2011-01-04,4.940127425278139,5.0745437057049925,4.940127425278139,5.065227772997214,1003500.0
2011-01-05,5.057243392282426,5.057243392282426,4.980054087439036,5.010663721420091,800500.0
2011-01-06,4.996024124320319,5.035949692473839,4.965414490339265,5.010663721420091,446000.0
2011-01-07,4.990700020307555,5.0106629600008565,4.942789282343793,4.969406323734755,881500.0
2011-01-10,4.960091126895893,4.977392238096962,4.912180381823718,4.949444435679948,903000.0
2011-01-11,4.945450642875006,5.013323996774192,4.9441195688219866,4.970736607680506,2475000.0
2011-01-12,4.9853766984970775,5.090514107666633,4.9787222794685455,5.029294848724862,2469500.0
2011-01-13,5.029295483910209,5.090514750583796,5.02397213839516,5.08386033071483,1762000.0
2011-01-14,5.097169561416827,5.107816571226559,5.010664312201584,5.051920642301146,1001500.0
2011-01-17,5.005340058492786,5.030626346846745,4.97073783596636,5.010663721420091,1332500.0
2011-01-18,5.006671795787206,5.090515531741017,5.006671795787206,5.078537764518972,7293500.0
2011-01-19,5.091845902597211,5.091845902597211,5.029295874018089,5.054582163801216,1026500.0
2011-01-20,5.029295250710614,5.055912294351884,4.96408339859945,5.004008964061352,1542000.0
2011-01-21,5.005339275363434,5.123785204210368,5.005339275363434,5.066558533747249,3236000.0
2011-01-24,5.123784403702395,5.139754752890077,5.105152541183505,5.117130303074267,967000.0
2011-01-25,5.094507676799606,5.143749181353778,5.075875490311353,5.090515088073569,1000000.0
2011-01-26,5.093175350470508,5.123784978312898,5.091844593655666,5.09716793821518,2413500.0
2011-01-27,5.113138322418127,5.123785011606336,5.105153146876897,5.107814977824024,935500.0
2011-01-28,5.107815589821795,5.117131523302713,5.0811985463619775,5.099830413323813,2669000.0
2011-01-31,5.110478945677169,5.110478945677169,5.073215198323115,5.073215198323115,1124000.0
2011-02-01,5.077206823842485,5.250217635831879,5.077206823842485,5.183675015835958,9264500.0
2011-02-02,5.165043491941999,5.290143562460514,5.165043491941999,5.252879819684875,6278000.0
2011-02-03,5.282156996357069,5.303450375469784,5.218275907118447,5.270179232631048,1546500.0
2011-02-04,5.270180347825386,5.343377067939464,5.236908880646095,5.327406712925368,996000.0
2011-02-07,5.2715110568349,5.336723233446838,5.2715110568349,5.310105869566351,752500.0
2011-02-08,5.303451905699272,5.376648948744628,5.274173342321331,5.360678592501932,3131500.0
2011-02-09,5.968877072055618,6.012795219653213,5.4871082052880205,5.702706038257873,36690000.0
2011-02-10,5.622855896252955,5.654796603550912,5.521711380810092,5.606885542603976,7863000.0
2011-02-11,5.596237750344711,5.636163626609599,5.560304779006451,5.609546587299765,5478000.0
2011-02-14,5.5323563038595145,5.630839273757711,5.445850778070493,5.495092580319688,3887500.0
2011-02-15,5.456500108813022,5.535020498366155,5.364671512091828,5.42322863899211,2627000.0
2011-02-16,5.431213602417246,5.483116940981819,5.36733281441488,5.403265797328741,3085000.0
2011-02-17,5.396610694963832,5.436536579046848,5.362008473625351,5.387294761111194,2098500.0
2011-02-18,5.37664936910524,5.463154943349327,5.369994947717106,5.457831279318709,1616000.0
2011-02-22,5.453838126240538,5.483116687177937,5.403265547221029,5.483116687177937,2346500.0
2011-02-23,5.457581626313352,5.5288083413341695,5.457581626313352,5.492523082045973,1058000.0
2011-02-24,5.446831984327355,5.479085841400583,5.147141924958546,5.47236618103998,1695000.0
2011-02-25,5.453551445652757,5.472365981318115,5.378292662169264,5.401139250232663,3827500.0
2011-02-28,5.398450822823738,5.466989294963046,5.389043556419442,5.442799547535978,1824500.0
2011-03-01,5.442797417930846,5.530150388700121,5.436077761464991,5.450860877525531,1736000.0
2011-03-02,5.38904435862844,5.493868108334295,5.38904435862844,5.441455913070339,1286000.0
2011-03-03,5.4293610037373625,5.4831170025211335,5.382324665007076,5.464302467029019,1224000.0
2011-03-04,5.465644220313868,5.465644220313868,5.3527567293024765,5.402480977481175,1101500.0
2011-03-07,5.409202548781409,5.425329476236251,5.268092894784606,5.344695159373063,1056000.0
2011-03-08,5.331255247905387,5.375603970408104,5.270779600706788,5.359477045712219,1042500.0
2011-03-09,5.343350858016003,5.343350858016003,5.18880221900111,5.250621674607066,1325000.0
2011-03-10,5.148485817585296,5.18208315664324,5.043661427636693,5.159236889185191,2005500.0
2011-03-11,5.054410973605478,5.222398579422641,5.054410973605478,5.214335438362024,1012500.0
2011-03-14,5.199552744041865,5.199552744041865,5.0974163046757965,5.161923681312189,524500.0
2011-03-15,5.045004598003231,5.152516902557439,5.008719335395994,5.102792321521311,1158500.0
2011-03-16,5.082633799587792,5.143109128260317,5.031565416733106,5.047692341931633,2064000.0
2011-03-17,5.08666716631396,5.09473031109465,5.046350160766202,5.081291309245397,553000.0
2011-03-18,5.10548043766636,5.159236431721406,5.079946244366913,5.079946244366913,1056500.0
2011-03-21,5.131015789542098,5.160581400701648,5.042318315241302,5.057101120821078,637000.0
2011-03-22,5.040972690600247,5.163267792582109,5.039628886968659,5.163267792582109,708000.0
2011-03-23,5.1457972505602125,5.190145976122591,5.106824060130338,5.14042171542771,481000.0
2011-03-24,5.156548440374479,5.194177827996373,5.081289985541684,5.106824178526791,467000.0
2011-03-25,5.089353001159372,5.28018688909115,5.089353001159372,5.200896709684225,662000.0
2011-03-28,5.172674870716478,5.204928399578502,5.108167812992431,5.108167812992431,458500.0
2011-03-29,5.125638173638336,5.164611360877284,5.082633575688321,5.13370163588239,1906500.0
2011-03-30,5.144451179636024,5.199550951180038,5.094726620444583,5.165953631100542,522500.0
2011-03-31,5.178052365766955,5.260030503156488,5.096074548788507,5.217025568118992,1307000.0
2011-04-01,5.245245970416038,5.268092234506272,5.167299591368436,5.2519653090727045,2272000.0
2011-04-04,5.261372820892924,5.301689815946736,5.225087557385592,5.280187354502504,389500.0
2011-04-05,5.249277946108027,5.28421940803262,5.192834341840005,5.241214802934747,490500.0
2011-04-06,5.229118250074124,5.274810771308609,5.212991327092103,5.212991327092103,1060000.0
2011-04-07,5.194176880309644,5.260028056325051,5.194176880309644,5.222398675568703,843000.0
2011-04-08,5.265404271490594,5.294970194450223,5.221055547256637,5.294970194450223,379000.0
2011-04-11,5.261372059516535,5.387698561655496,5.261372059516535,5.374259885659939,1785500.0
2011-04-12,5.3151288395184695,5.378292100028054,5.26809250527133,5.3541020310453815,1028000.0
2011-04-13,5.362164554242935,5.362164554242935,5.254652585768391,5.332598634748059,1390500.0
2011-04-14,5.355446479577043,5.36216613979913,5.284219747360301,5.315129479477625,945000.0
2011-04-15,5.328568291873243,5.395763289672768,5.308409952738897,5.375604950538422,641000.0
2011-04-18,5.331254833738806,5.3406620989436,5.288249918164661,5.312440303329221,1432000.0
2011-04-19,5.30840906647144,5.386355122740967,5.30840906647144,5.368884394188819,725500.0
2011-04-20,5.389044165341666,5.40517045184121,5.32184884844244,5.350070650844183,742500.0
2011-04-21,5.363508885513445,5.434735924088852,5.35947715425782,5.3850113454064585,949500.0
2011-04-25,5.370229913186731,5.42801764869848,5.359478520294398,5.391732378560344,97000.0
2011-04-26,5.378291031957418,5.401137613095797,5.269435262536482,5.30840844632374,689500.0
2011-04-27,5.282875035879722,5.342006561784502,5.241214239057647,5.2519653090727045,835000.0
2011-04-28,5.234495681213935,5.38635641948796,5.233151877282091,5.366198078866105,1220000.0
2011-04-29,5.342004493408149,5.450860877525531,5.33394135422432,5.450860877525531,1380000.0
2011-05-02,5.395763559844319,5.523434542672573,5.395763559844319,5.476397561241178,1377000.0
2011-05-03,5.476395343482914,5.476395343482914,5.363507851325204,5.395761374740134,1230000.0
2011-05-04,5.47370857316568,5.47370857316568,5.313784414599141,5.313784414599141,767500.0
2011-05-05,5.342007591929585,5.352758984428906,5.284219858530239,5.3205054477530265,1048500.0
2011-05-06,5.343350610082732,5.358133411246581,5.268092159811453,5.358133411246581,884500.0
2011-05-09,5.358133954464114,5.448175215027791,5.303034155112851,5.42667307312262,377000.0
2011-05-10,5.397106498915198,5.543591994514431,5.375604358317024,5.524777461285535,1490000.0
2011-05-11,5.524777744270001,5.524777744270001,5.453551018760029,5.509994621337816,807500.0
2011-05-12,5.481772820048922,5.515370477173704,5.448175162924141,5.509994621337816,470000.0
2011-05-13,5.509995203623188,5.610788185649135,5.438768470586116,5.610788185649135,1490000.0
2011-05-16,5.926603685409924,6.082496449870706,5.884943207297704,5.919884666889879,12000000.0
2011-05-17,5.894350917692433,5.906445792760834,5.816404529595323,5.828499404663723,2601500.0
2011-05-18,5.828499378783163,5.855377377232954,5.743833972036239,5.8311876272035645,2983500.0
2011-05-19,5.844625892067507,5.919884666889879,5.784150239633203,5.919884666889879,1731500.0
2011-05-20,5.919884020993845,5.940042355998552,5.874190855111034,5.921227824551237,1466500.0
2011-05-24,5.925261350590435,5.925261350590435,5.8325324638062765,5.897039543344045,2950000.0
2011-05-25,5.929588735838478,5.929588735838478,5.868556729380613,5.909244302540979,1024000.0
2011-05-26,5.880763604387624,6.016389943008887,5.880763604387624,6.002827632505459,3440000.0
2011-05-27,6.015033319614844,6.046227730822186,5.987908053951538,6.023170963985571,2495000.0
2011-05-30,5.989265087579542,6.017746523643031,5.967565130593296,6.008252711621868,344000.0
2011-05-31,5.989264173982295,6.039446206094747,5.981126529674402,6.010964774375792,1625500.0
2011-06-01,6.0014701194797695,6.13031495057962,6.0014701194797695,6.103189688941901,2341000.0
2011-06-02,6.08555849275669,6.114039921667838,6.082846160493899,6.089626991150879,2555000.0
2011-06-03,6.062500816632349,6.092339053904801,6.051650842495632,6.0923390539048015,1980000.0
2011-06-06,6.05029466006121,6.069282276427959,5.968918884182068,6.053006991908695,1145500.0
2011-06-07,6.035375584211796,6.074707629864786,5.9716312583241855,5.979768900641454,1695000.0
2011-06-08,5.967563905810184,6.017745288560692,5.967563905810184,6.001470647519934,7592000.0
2011-06-09,5.989265087579542,6.008252711621868,5.975702776142498,6.008252711621868,1667000.0
2011-06-10,5.972989634065319,6.000114902919264,5.921452075945016,5.940439699471035,1114500.0
2011-06-13,6.02588391656866,6.048940685777698,5.943151944790492,5.993333982453884,1052000.0
2011-06-14,5.968919981297782,6.01638903093969,5.865843591541302,5.918737952592555,1781000.0
2011-06-15,5.859064061042344,5.90924545416758,5.784469084515329,5.863132560464346,1093500.0
2011-06-16,5.81973258297332,5.878052274222349,5.799388790389535,5.830582562570173,801500.0
2011-06-17,5.819731151629764,5.945863669375376,5.819731151629764,5.926876048071451,1338000.0
2011-06-20,5.913313140882785,5.954000711930753,5.907887829608324,5.93908223768123,378500.0
2011-06-21,5.939083533035953,5.95128967766913,5.925520575250268,5.940439699471035,459500.0
2011-06-22,5.920094208729613,6.032664410125135,5.920094208729613,6.001470647519934,3122000.0
2011-06-23,6.103190514603878,6.196772453563077,6.103190514603878,6.143878735923534,10553500.0
2011-06-24,6.130315561328229,6.17642844603474,6.116753252516814,6.130315561328229,2945500.0
2011-06-27,6.105904669759784,6.116755296495546,5.95129067602679,5.952646842689378,5639000.0
2011-06-28,5.940438847809048,5.967564112774131,5.8373624529113375,5.907888271164017,4286500.0
2011-06-29,5.943151338208265,6.062502377882488,5.845500252395775,5.994689537026564,10389000.0
2011-06-30,5.967564968324982,6.012321694269865,5.895682973526154,5.940439699471035,3017000.0
2011-07-04,5.879405890596448,5.926874934941068,5.872624413770866,5.879405890596448,915000.0
2011-07-05,5.8400757818131215,5.924163914224868,5.822444326194182,5.852281925427247,8882500.0
2011-07-06,5.833293170100075,5.907887477048034,5.833293170100075,5.869912240544872,1281500.0
2011-07-07,5.869911877138861,5.967562941185163,5.869911877138861,5.933656204956257,1194500.0
2011-07-08,5.897038813242865,6.035377482718278,5.897038813242865,5.987908426533193,3652000.0
2011-07-11,5.994686966008416,5.994686966008416,5.907885894354278,5.936367314101616,492500.0
2011-07-12,5.914669307022079,5.93908223768123,5.899750186055274,5.93908223768123,673500.0
2011-07-13,5.95807091554896,5.979770871067352,5.899751234177512,5.974346205546452,983500.0
2011-07-14,5.960780236763793,5.964848733848954,5.918735866631778,5.936367314101616,522500.0
2011-07-15,5.96078279185018,5.962138958126554,5.897038449839188,5.926876048071451,603000.0
2011-07-18,5.867201068405699,5.905176312416772,5.867201068405699,5.87262573371164,522000.0
2011-07-19,5.867199545190054,5.964849962519152,5.867199545190054,5.933656204956257,3656500.0
2011-07-20,5.770905133717865,6.032663943648036,5.764123656556833,5.954000490044932,2125500.0
2011-07-21,5.967563444366996,6.015032491059706,5.9445066807063895,5.954000490044932,2325500.0
2011-07-22,6.062502113343985,6.089627377846207,5.994689275447088,6.036733661776593,1623500.0
2011-07-25,6.0340223462558695,6.048941472196484,6.001472407909297,6.031310013073029,629000.0
2011-07-26,5.972990636063253,6.006897389498061,5.93501538264068,5.952646842689378,2365000.0
2011-07-27,5.9363686235463256,5.967563028281704,5.910599529504946,5.948575410928523,819500.0
2011-07-28,5.914669614097108,5.9377257330967,5.901106658565443,5.909244302540979,312500.0
2011-07-29,5.8807627128790285,5.928231762520936,5.8807627128790285,5.918737952592555,432000.0
2011-08-02,5.9350145120582285,5.940439824630293,5.850926370854568,5.850926370854567,718000.0
2011-08-03,5.833293450004143,5.865843377118478,5.825155806546241,5.848211924079235,1048000.0
2011-08-04,5.844143425708921,5.850924903043385,5.761411471723736,5.848211924079235,1063500.0
2011-08-05,5.779044997805748,5.830582562570173,5.746494412297685,5.830582562570173,652500.0
2011-08-08,5.697665794637219,5.709871933589897,5.290786304464442,5.464387814995431,2026500.0
2011-08-09,5.468458142899386,5.72343547731728,5.468458142899386,5.57424685911342,1165000.0
2011-08-10,5.549833479416258,5.594590190593531,5.510502078906647,5.594590190593531,902000.0
2011-08-11,5.6108657689991706,5.853636954829257,5.56475288942528,5.841430813585865,746500.0
2011-08-12,5.848212779744292,5.898394813957388,5.764124647332547,5.852281925427247,1159000.0
2011-08-15,5.8997493742357,5.972987509418126,5.8590618087864375,5.966206679654712,616000.0
2011-08-16,5.947220523855438,5.95128902271294,5.83193798223398,5.833294148519815,1046500.0
2011-08-17,5.8538277407600185,5.907218639179767,5.811388670859853,5.818233808480186,1789000.0
2011-08-18,5.686810784666458,5.749784624348609,5.685441887488988,5.721035825256654,529500.0
2011-08-19,5.681335815275783,5.747047456476064,5.671752881200501,5.675859573180583,369000.0
2011-08-22,5.781271647911925,5.781271647911925,5.6060397601777865,5.62657517541397,726000.0
2011-08-23,5.627944188152595,5.6553240895749735,5.608778322435764,5.6553240895749735,783000.0
2011-08-24,5.640265073067912,5.640265073067912,5.571815643991691,5.6128851708797525,1027500.0
2011-08-25,5.612885476187424,5.612885476187424,5.495151825095486,5.525269523304178,936500.0
2011-08-26,5.484199994182179,5.5964574034232655,5.441760915006171,5.525269523304178,2178000.0
2011-08-29,5.526638844484485,5.570446166323527,5.460926882543369,5.467771694982173,1220500.0
2011-08-30,5.543066227330808,5.544435777319094,5.481461936604103,5.540328432930963,1452000.0
2011-08-31,5.530744960488454,5.645740800318452,5.52526871943434,5.645740800318452,1240000.0
2011-09-01,5.578658844658827,5.647108910752935,5.506102087937414,5.530744190065878,1793500.0
2011-09-02,5.48283026361368,5.563601065104584,5.475985125537567,5.475985125537567,638000.0
2011-09-06,5.447235635221579,5.447235635221579,5.292538863623415,5.384261809075734,1692000.0
2011-09-07,5.408904961251698,5.492413893865479,5.393846112522147,5.492413893865479,1060500.0
2011-09-08,5.488306061345745,5.529376238581875,5.414380395109034,5.529376238581875,531500.0
2011-09-09,5.517056961848681,5.55128135695425,5.495152643969544,5.533484384272417,1568000.0
2011-09-12,5.5088405344771605,5.558124085945878,5.465032570511517,5.530744190065878,455500.0
2011-09-13,5.582767730457677,5.582767730457677,5.475985911187984,5.517056092748786,147500.0
2011-09-14,5.544435404360039,5.544435404360039,5.503365227183217,5.52800733348931,561500.0
2011-09-15,5.570446697976847,5.636158992583845,5.548543034966801,5.564971108618551,529500.0
2011-09-16,5.547175110652661,5.577292815771504,5.478725009359738,5.56907877750481,1427000.0
2011-09-19,5.569075524421301,5.712820130939563,5.533481596986753,5.554017007052337,197500.0
2011-09-20,5.577291967407784,5.612885910219732,5.52116325844693,5.556757201258876,457500.0
2011-09-21,5.54443433374562,5.567706885661689,5.455449184641391,5.500626370812309,711500.0
2011-09-22,5.377419784282362,5.440393646877016,5.2172473324446615,5.366467950089508,1707500.0
2011-09-23,5.362357961532953,5.3774168068086245,5.287063082366362,5.3774168068086245,1150500.0
2011-09-26,5.439023958300567,5.439023958300567,5.304862213778235,5.370574188562923,386500.0
2011-09-27,5.437653671626555,5.517055911233648,5.318551128201376,5.467771694982173,387000.0
2011-09-28,5.503366446393363,5.503366446393363,5.400691633493157,5.428071540080647,491000.0
2011-09-29,5.440392105706793,5.556756861414629,5.3733112426941085,5.549911722187485,611500.0
2011-09-30,5.408904925744277,5.6046712635200775,5.408904925744277,5.6046712635200775,1165000.0
2011-10-03,5.603302494843883,5.603302494843883,5.462295959465782,5.517056092748786,413500.0
2011-10-04,5.441760223074406,5.543065788520961,5.441760223074406,5.469140123270457,735000.0
2011-10-05,5.469139274569657,5.496519170516897,5.445866395653914,5.495150273637766,340000.0
2011-10-06,5.510210637428912,5.559494199684825,5.475985596890674,5.514317328955091,630000.0
2011-10-07,5.503364315924423,5.536220452225491,5.496519178730331,5.496519178730331,115000.0
2011-10-11,5.574552687536738,5.70050035119604,5.570445343728135,5.625205793517123,440000.0
2011-10-12,5.629312953833722,5.712821553303395,5.629312953833722,5.701869723547891,500000.0
2011-10-13,5.648478430652336,5.775794993176689,5.611515599776768,5.763474267147593,435000.0
2011-10-14,5.782642045905455,5.811390851351793,5.749785895230499,5.804545711163094,900000.0
2011-10-17,5.816865706989524,5.816865706989524,5.667644819843408,5.695024721280782,1055000.0
2011-10-18,5.681335693740592,5.708715598054034,5.612885606562783,5.685442385632824,137500.0
2011-10-19,5.648480048590132,5.726513076561424,5.648480048590132,5.649848946008993,535000.0
2011-10-20,5.649848525276972,5.7128223713743305,5.649848525276972,5.708715679423563,559500.0
2011-10-21,5.684073569353705,5.7484163127679855,5.684073569353705,5.708715679423563,558000.0
2011-10-24,5.697762640345281,5.789485269020823,5.697762640345281,5.763474267147593,673500.0
2011-10-25,5.7881167660897335,5.801806390077672,5.740201450161134,5.740201450161134,881000.0
2011-10-26,5.736093679362827,5.790853470586341,5.722403405162846,5.748414403912245,411500.0
2011-10-27,5.818234421358742,5.856566151609178,5.7908545207815285,5.811389283017359,331000.0
2011-10-28,5.784008535183949,5.846982362565808,5.784008535183949,5.799067706771424,353000.0
2011-10-31,5.859305301719937,6.009894446570756,5.859305301719937,5.99620482103359,3394500.0
2011-11-01,5.919538919572284,6.056438397744148,5.888052333347448,6.022214017792336,1125000.0
2011-11-02,6.067390978193912,6.092032427719094,6.022214117013459,6.085187943288885,1019000.0
2011-11-03,6.094771502559085,6.124889195521331,6.087926364635029,6.119412954624431,601500.0
2011-11-04,6.064654566743458,6.124890619460151,6.0632856693980575,6.11804547994471,343500.0
2011-11-07,6.09750989680433,6.104355035402167,6.035904955000494,6.071498892363229,205500.0
2011-11-08,6.087926799352649,6.112568905965885,6.057809104239803,6.112568905965885,258500.0
2011-11-09,6.02358406496392,6.112568905965885,6.02358406496392,6.112568905965885,705500.0
2011-11-10,6.101615117575215,6.105722460859234,6.049593774020424,6.066021841580122,665500.0
2011-11-11,6.067392517983799,6.137210846408009,6.067392517983799,6.113938287862733,718000.0
2011-11-14,6.093402605531931,6.152269094429268,6.092033055716493,6.119412954624431,270000.0
2011-11-15,6.11941398245276,6.141318296931169,6.079713350843956,6.141318296931169,273500.0
2011-11-16,6.120784705458476,6.159116447155929,6.120784705458476,6.159116447155929,1095000.0
2011-11-17,6.123521794726401,6.155008392409294,6.123521794726401,6.139949868642885,845500.0
2011-11-18,6.1248912683697325,6.198816955161023,6.1248912683697325,6.167330354515604,365000.0
2011-11-21,6.126258653811959,6.185125800890755,6.0920336138444044,6.142686725219453,825000.0
2011-11-22,6.148160923571755,6.16732678291553,6.139946890597548,6.149529820269436,1948000.0
2011-11-23,6.11914188538792,6.195113597386034,6.11914188538792,6.167487699928542,1330000.0
2011-11-24,6.203401834557893,6.203401834557893,6.153674820719376,6.181300719967422,368500.0
2011-11-25,6.148149637573634,6.18544456620858,6.144005390695667,6.167487699928542,514500.0
2011-11-28,6.167487699928542,6.206163824638361,6.167487699928542,6.167487699928542,328000.0
2011-11-29,6.167488099670095,6.203401834557893,6.167488099670095,6.181300719967422,371500.0
2011-11-30,6.00863719289433,6.137097625430163,5.9768677130423375,6.137097625430163,4396500.0
2011-12-01,5.979633775088932,6.091518609138319,5.979633775088932,6.061130306454859,807000.0
2011-12-02,6.051458589441124,6.070796651547719,6.022451496281229,6.037645311563074,677000.0
2011-12-05,6.036264823432684,6.048696906711619,5.976869434089932,6.00863892308999,1027000.0
2011-12-06,5.954769735787313,6.008640353074137,5.905043366797553,5.950626146143822,1626000.0
2011-12-07,5.939575995684034,6.008640434587496,5.925762712711192,5.994827810268237,1243500.0
2011-12-08,5.954768930396038,5.979632440854878,5.815258218130599,5.900898320395292,712500.0
2011-12-09,5.849790901167678,5.939575253308438,5.808351716082134,5.939575253308437,1003500.0
2011-12-12,5.939573925242686,5.939573925242686,5.808350417357452,5.863602212681754,700000.0
2011-12-13,5.903661288600811,5.913330321645231,5.856696661066803,5.867747549106263,540000.0
2011-12-14,5.877416586078811,5.905042488888969,5.747574250082943,5.755862086791338,829500.0
2011-12-15,5.753100196077822,5.936812498727368,5.69646718917366,5.747574751572292,695000.0
2011-12-16,5.771058005212471,5.834597663410486,5.663316759747971,5.663316759747971,2458000.0
2011-12-19,5.735142209534808,5.776581388634467,5.692321834240729,5.728235569909297,311000.0
2011-12-20,5.773818406349282,5.786250489553929,5.739286525117322,5.780725046057039,308000.0
2011-12-21,5.793155787565348,5.801443622506795,5.703372116564111,5.801443622506795,175000.0
2011-12-22,5.801445076662086,5.808351717286692,5.746193268972237,5.769675583634499,167000.0
2011-12-23,5.754482030830138,5.795921222584228,5.737906354128501,5.77796434926639,288500.0
2011-12-28,5.755862003200974,5.800063578785997,5.71166108626942,5.722711315502308,132500.0
2011-12-29,5.740668185000803,5.777963120320219,5.695085413093352,5.722711315502308,263000.0
2011-12-30,5.700609838346951,5.761387083269503,5.678509381276983,5.758624690799114,339500.0
2012-01-03,5.837359276323901,5.844265917491347,5.7475749171077535,5.835978079821121,310500.0
2012-01-04,5.834597737599039,5.834597737599039,5.718568651880879,5.776583524066784,309000.0
2012-01-05,5.786250348847633,5.786250348847633,5.740667581730348,5.75309900597928,388000.0
2012-01-06,5.721330655185672,5.798682925716147,5.721330655185672,5.798682925716147,212000.0
2012-01-09,5.7572431354582125,5.801444046841136,5.7572431354582125,5.794538066095919,184000.0
2012-01-10,5.801444306526899,5.804207357602051,5.766912425294938,5.780725046057039,422500.0
2012-01-11,5.8014436985868585,5.8014436985868585,5.762767574121794,5.787631079272198,325000.0
2012-01-12,5.768293023820218,5.811112736534011,5.739285930437322,5.811112736534011,588500.0
2012-01-13,5.780725740180973,5.827689710256807,5.780725740180973,5.818020676966296,1595500.0
2012-01-16,5.8401203964893895,5.8442639846273226,5.782105551984968,5.8442639846273226,146500.0
2012-01-17,5.842883170800327,5.876034512685774,5.771055702484115,5.80006279730719,368000.0
2012-01-18,5.769675954660969,5.808352090800282,5.769675954660969,5.791776415696707,450500.0
2012-01-19,5.787632210245378,5.794538850579022,5.740668241552853,5.740668241552852,684000.0
2012-01-20,5.740668081867392,5.771056376375265,5.7227112126915,5.744811670760234,825000.0
2012-01-23,5.739287551483953,5.800064147551444,5.724093073140313,5.790395113692819,274500.0
2012-01-24,5.768293943185859,5.831833583003131,5.768293943185859,5.7959198449040885,505000.0
2012-01-25,5.794537784576006,5.834595105565668,5.794537784576006,5.829069662584555,220000.0
2012-01-26,5.793156542405262,5.867747066597333,5.793156542405262,5.856696179466596,369000.0
2012-01-27,5.849790053596104,5.858077889412394,5.802826089739395,5.805588482127023,366000.0
2012-01-30,5.802825619720997,5.842882940710658,5.766911886977154,5.829069662584555,250000.0
2012-01-31,5.783488616388032,5.921618804062175,5.783488616388032,5.921618804062175,2136500.0
2012-02-01,5.899515364681696,5.899515364681696,5.794537227362297,5.819400071753058,705500.0
2012-02-02,5.802827123151186,5.831834224347306,5.78763264500647,5.8152585497628015,822000.0
2012-02-03,5.840121161993307,5.855314979143954,5.794538393234518,5.833214522204782,576500.0
2012-02-06,5.8332156868155645,5.848410165653237,5.801445532637441,5.835978079821121,411500.0
2012-02-07,5.802825553306335,5.823544811604999,5.777962048155932,5.787631079272198,666500.0
2012-02-08,5.801443874737432,5.801443874737432,5.755861109904322,5.764148945206102,1053500.0
2012-02-09,5.764149363976051,5.78763167547933,5.740667711126185,5.746192495959841,631000.0
2012-02-10,5.753099662370629,5.755862055040364,5.724092563377997,5.729617348717467,873500.0
2012-02-13,5.76414949029965,5.76414949029965,5.697847460268846,5.715804328678587,628500.0
2012-02-14,5.711660692012076,5.764149441908537,5.711660692012076,5.732379952725243,743000.0
2012-02-15,5.732379458760417,5.765530141314172,5.730998262652348,5.764148945206102,338500.0
2012-02-16,5.730999304110185,5.856696735280416,5.730999304110185,5.84288411303628,1260000.0
2012-02-17,5.862221477993836,5.862221477993836,5.802826089739395,5.805588482127023,531500.0
2012-02-21,5.805588369086445,5.870509199505476,5.805588369086445,5.870509199505476,294500.0
2012-02-22,5.856564106772366,5.871902945839491,5.842620251638778,5.859353409728131,376000.0
2012-02-23,5.870510747395326,5.969514747760675,5.860749845802535,5.969514747760675,680000.0
2012-02-24,5.994612634425838,5.994612634425838,5.894214999453686,5.9402308591956805,908500.0
2012-02-27,5.940231285647915,5.965330363737119,5.899792699994922,5.952780824692518,320500.0
2012-02-28,5.952781150951125,6.026685399744073,5.940231611218712,5.996008377669558,719000.0
2012-02-29,5.9960082773434245,6.036446199624647,5.986247376623422,6.023896660102214,897000.0
2012-03-01,5.989036019153451,6.02110736013585,5.989036019153451,6.004374862399355,589000.0
2012-03-02,6.00437485866221,6.065728901784654,6.00437485866221,6.023896660102214,206500.0
2012-03-05,6.019713039397856,6.04202414456072,5.976485813385396,6.001585557351808,765500.0
2012-03-06,5.969514320726923,5.996008384558238,5.940231618043312,5.954175477216291,573500.0
2012-03-07,5.947204265767516,5.982064917225471,5.937443363148682,5.945809946095057,300000.0
2012-03-08,5.97509035547746,5.979273977797118,5.94162470147702,5.979273977797119,1082500.0
2012-03-09,5.962542051834449,5.996008377669559,5.952781150951125,5.996008377669558,861500.0
2012-03-12,6.026684104520736,6.065727699662983,5.961146451271575,6.0308670618953935,856500.0
2012-03-13,6.054573056432319,6.057361694946778,5.996007658160117,6.044812156720285,108500.0
2012-03-14,6.011345173030343,6.114532765641124,6.011345173030343,6.100588244781317,651000.0
2012-03-15,6.2051703448588125,6.371106309422557,6.2051703448588125,6.287441167492963,3958000.0
2012-03-16,6.2748898619405775,6.295805975305228,6.21214085693537,6.247001489150625,716500.0
2012-03-19,6.240029754940915,6.283256969122661,6.209352741763298,6.253974274965211,283500.0
2012-03-20,6.28046780246307,6.28046780246307,6.230268332494402,6.247001489150625,212500.0
2012-03-21,6.267917552708664,6.267917552708664,6.203774229310348,6.240029180140319,338500.0
2012-03-22,6.240031281469538,6.273497605785828,6.18704315627257,6.226087422945399,620000.0
2012-03-23,6.219115493942501,6.233059353212616,6.170310989129825,6.227482075469173,710500.0
2012-03-26,6.24282092333258,6.252581824301754,6.207960277766313,6.207960277766313,215500.0
2012-03-27,6.231664935737498,6.240031517132546,6.205170872138431,6.233059255151423,230000.0
2012-03-28,6.2191151612275934,6.231664700390465,6.185648836911303,6.226087422945399,724500.0
2012-03-29,6.19401333215699,6.247001439510218,6.178675159436714,6.240029180140319,421000.0
2012-03-30,6.205168597510069,6.253973748575928,6.205168597510069,6.247001489150625,1504000.0
2012-04-02,6.223297977019422,6.249792039012135,6.198198899267553,6.205170495914484,577000.0
2012-04-03,6.22887415132656,6.253973886865908,6.19959145898629,6.223296210680726,225000.0
2012-04-04,6.238636773211852,6.238636773211852,6.1633382106916015,6.200987491951727,550500.0
2012-04-05,6.2470028252443965,6.2470028252443965,6.191226067735094,6.19401470613714,360000.0
2012-04-09,6.150788718817156,6.196804586228362,6.150788718817156,6.191227308306719,115000.0
2012-04-10,6.150787868853027,6.189832133466737,6.139632649639726,6.163338072265499,3293000.0
2012-04-11,6.138237903264677,6.182859441924634,6.128477004018255,6.128477004018255,477000.0
2012-04-12,6.103377548055659,6.177281787896241,6.103377548055659,6.145210450282131,323000.0
2012-04-13,6.12289977071584,6.203776277336831,6.12289977071584,6.180071518529375,306500.0
2012-04-16,6.199592890720836,6.212142428933066,6.145210450282131,6.145210450282131,276500.0
2012-04-17,6.178675576694684,6.191225112478996,6.13265906069252,6.174491954825717,849000.0
2012-04-18,6.157761205493959,6.242821346013557,6.157761205493959,6.242821346013557,443000.0
2012-04-19,6.247002730317484,6.247002730317484,6.205169830365485,6.224692293617344,587500.0
2012-04-20,6.21911387533676,6.27907358494253,6.1981977594195214,6.260946107171235,466500.0
2012-04-23,6.240031138794973,6.240031138794973,6.200987537926326,6.205170495914484,386500.0
2012-04-24,6.23166436957924,6.233058688866489,6.182859869968358,6.182859869968358,183500.0
2012-04-25,6.2023817735888365,6.205170412209991,6.114533672819405,6.115927992129983,1103000.0
2012-04-26,6.115928547244068,6.115928547244068,5.891426495077848,5.961147786226596,1055000.0
2012-04-27,5.961147687002628,6.334852551305917,5.947203163040381,6.233059255151423,5879500.0
2012-04-30,6.166127354730904,6.290231093058632,6.166127354730904,6.2888367736253,1210000.0
2012-05-01,6.365527605619255,6.475686784208083,6.365527605619255,6.449192728798091,2274500.0
2012-05-02,6.415728258356218,6.525887468620495,6.415728258356218,6.484055227458179,3132500.0
2012-05-03,6.496603998492755,6.6513847352931865,6.496603998492755,6.567719597951868,3575000.0
2012-05-04,6.553774694954729,6.588635333048276,6.538436519526209,6.559352636417789,615000.0
2012-05-07,6.539832121555518,6.567720504518828,6.539832121555518,6.560748242550126,970000.0
2012-05-08,6.525885086243434,6.588634089990881,6.525885086243434,6.564929339295758,1190000.0
2012-05-09,6.553776887148385,6.5677214130147,6.553776887148385,6.553776887148385,1855000.0
2012-05-10,6.585844549985132,6.588633187352812,6.552378241928356,6.588633187352812,1460000.0
2012-05-11,6.560745721379173,6.608155887706818,6.560745721379173,6.584451136998617,2415500.0
2012-05-14,6.560747336945573,6.581663455053053,6.560747336945573,6.567719597951868,430000.0
2012-05-15,6.567719216156695,6.583058056496584,6.553774694954729,6.559352636417789,2386500.0
2012-05-16,6.555169157154062,6.57469095335361,6.527280781881662,6.57469095335361,570000.0
2012-05-17,6.570507854483578,6.570507854483578,6.520309040961121,6.53983083871493,475500.0
2012-05-18,6.53704134110642,6.553773833473408,6.493814128956104,6.53146340037657,175000.0
2012-05-22,6.539830838714931,6.5663248970697765,6.539830838714931,6.53983083871493,950000.0
2012-05-23,6.590463230814766,6.590463230814766,6.506078376422055,6.518736540491248,1060000.0
2012-05-24,6.5581163310480886,6.5581163310480886,6.437164633343598,6.487795280243301,1856500.0
2012-05-25,6.486387101551268,6.490606041483522,6.452632899569035,6.490606041483522,1776000.0
2012-05-28,6.490605616171501,6.490605616171501,6.468103263411899,6.468103263411899,59000.0
2012-05-29,6.4681036872494,6.497638278668328,6.4681036872494,6.490606041483522,769000.0
2012-05-30,6.477949369116722,6.511703575361569,6.435757281941797,6.458259639017605,1297000.0
2012-05-31,6.442789917767449,6.483576368848626,6.427319796199154,6.47654412960963,1652000.0
2012-06-01,6.503265462348594,6.503265462348594,6.44138297027037,6.45544744736454,732000.0
2012-06-04,6.4554457481623695,6.506076376985795,6.4554457481623695,6.479354414045569,579500.0
2012-06-05,6.469510324177519,6.506077154610397,6.425911256208067,6.493419663549433,1331500.0
2012-06-06,6.504671775931776,6.51170401447886,6.45544744736454,6.45544744736454,849500.0
2012-06-07,6.46951301899789,6.477951573430568,6.424507618900726,6.448416968231876,1633000.0
2012-06-08,6.468104772075742,6.486388189444093,6.455447279525023,6.4835755623508575,564500.0
2012-06-11,6.500452545906971,6.500452545906971,6.454040846571454,6.465292025367396,705000.0
2012-06-12,6.442787885004705,6.477948399474951,6.420285531297127,6.434349334706605,1660000.0
2012-06-13,6.414659961172055,6.442788240172657,6.413253647816687,6.416066274527425,479500.0
2012-06-14,6.468106705031004,6.468106705031004,6.4273209174658605,6.448416968231876,1688500.0
2012-06-15,6.462478797334087,6.483575512263856,6.456853543191073,6.456853543191072,1232000.0
2012-06-18,6.441381083918607,6.483573832213835,6.441381083918607,6.469509359238431,477500.0
2012-06-19,6.501858812133444,6.5187359155201685,6.470917232380733,6.511703677337176,1671500.0
2012-06-20,6.513109322743546,6.555301406251219,6.511703009377434,6.551082466152882,728000.0
2012-06-21,6.566552802726076,6.566552802726076,6.513108874703785,6.53983083871493,313000.0
2012-06-22,6.605934195044392,6.605934195044392,6.52154933844342,6.5538965650230745,896500.0
2012-06-25,6.553895352205452,6.553895352205452,6.51170326702835,6.552489038783697,198000.0
2012-06-26,6.566554901036787,6.566554901036787,6.5257684500367565,6.5257684500367565,763500.0
2012-06-27,6.544051975976486,6.545458289718089,6.487795402524832,6.5299881679292,521500.0
2012-06-28,6.529988061824256,6.537019630418017,6.51029832849924,6.5257684500367565,1251000.0
2012-06-29,6.539832928486767,6.553896736305531,6.517329897093,6.5257684500367565,1116500.0
2012-07-03,6.600306335932914,6.6031196331039,6.531392291286763,6.589055159142056,1067500.0
2012-07-04,6.6326538060585145,6.821113184990356,6.628434195883227,6.808455695726467,4551000.0
2012-07-05,6.814081657726818,6.821113894996955,6.755012474172201,6.771889575368108,8392000.0
2012-07-06,6.784547557833633,6.792986109043387,6.771890066334555,6.785953871263407,1054000.0
2012-07-09,6.785954149452378,6.839398085761376,6.785954149452378,6.835179145299096,1180500.0
2012-07-10,6.83517996337018,6.870340487288569,6.83377364971444,6.842211531648887,970000.0
2012-07-11,6.856277073849096,6.870341553852332,6.849244833847479,6.870341553852332,1076000.0
2012-07-12,6.884403761694411,6.904093492613433,6.881591134600597,6.898468238425805,11003500.0
2012-07-13,6.905498676914143,6.953316682845182,6.905498676914143,6.951910369528248,9108000.0
2012-07-16,6.940661759537772,6.961757808356794,6.940661759537772,6.961757808356794,2589000.0
2012-07-17,6.954723449258759,6.970193565892208,6.9195629349109575,6.9533164653547805,8276500.0
2012-07-18,6.940659612392328,6.947691850033627,6.926595807740825,6.935034358784164,3843000.0
2012-07-19,6.926595753555368,6.958942973442546,6.926595753555368,6.957536660051506,2067500.0
2012-07-20,6.935031323882519,6.947688809592825,6.933624340465109,6.939250262242354,1461000.0
2012-07-23,6.926595266084446,6.940659069636167,6.926595266084446,6.933626832544786,615500.0
2012-07-24,6.933627374751031,6.9364406721862055,6.926595807740825,6.935034358784164,1102000.0
2012-07-25,6.92659587660784,6.936440741151102,6.905499163474194,6.92659587660784,2982000.0
2012-07-26,6.908310702222385,6.958941325465195,6.908310702222385,6.958941325465194,2696500.0
2012-07-27,6.9012797633456575,6.940659218894577,6.898467136701036,6.940659218894577,1756000.0
2012-07-30,6.91252955814284,6.94347045693908,6.91252955814284,6.94347045693908,1061500.0
2012-07-31,6.913939784739071,6.961757808356794,6.906907544922297,6.961757808356794,3070000.0
2012-08-01,6.9898839852942345,7.025044503124539,6.964569002611783,7.0109806983710765,3109500.0
2012-08-02,6.996915448867211,7.018011488978948,6.975819408755476,6.996915448867212,1089000.0
2012-08-03,6.977225654290564,7.018011420861519,6.977225654290564,7.005353931043536,1856000.0
2012-08-07,6.975582847340908,7.030877149437515,6.975582847340908,7.020952583117127,742500.0
2012-08-08,7.019535402827944,7.074829032947032,6.996850195234581,7.018117028054262,2953000.0
2012-08-09,7.003938139795378,7.030876438816702,6.996848971408649,7.005355838260662,583000.0
2012-08-10,6.991177019028294,7.080498092082433,6.991177019028294,7.0535597975250965,124000.0
2012-08-13,6.66366406271899,6.66366406271899,6.309213832232658,6.66366406271899,2392500.0
2012-08-14,6.6225499229428895,6.693440258851234,6.493529890183499,6.578597887637303,374500.0
2012-08-15,6.55024097391986,6.770000443703909,6.54315180610677,6.745897543563501,5888000.0
2012-08-16,6.748735570260347,6.777091573662263,6.679262922486363,6.734557230529165,1934000.0
2012-08-17,6.802607370928145,6.80544344278775,6.676423469066934,6.761491427594276,1028500.0
2012-08-20,6.74873230652948,6.769999129781031,6.720375640780584,6.720375640780584,410500.0
2012-08-21,6.752987738330046,6.770001473244709,6.692021967562564,6.76291230435354,342000.0
2012-08-22,6.672168995795971,6.804024351413561,6.672168995795971,6.777086742037897,1216500.0
2012-08-23,6.720377018555548,6.784178177450485,6.713288526725202,6.767164444937134,349000.0
2012-08-24,6.721797265619461,6.770002403796672,6.721797265619461,6.734557230529165,322500.0
2012-08-27,6.72037734762739,6.747315646082555,6.713288855449949,6.72463111899415,183000.0
2012-08-28,6.724632436537203,7.074829032947032,6.677844998697646,7.018117028054262,679000.0
2012-08-29,6.965657156618602,6.994013152393944,6.804027372244907,6.954314893520518,500500.0
2012-08-30,6.9543143477236535,6.975581173871006,6.852232635732067,6.906108550234676,284500.0
2012-08-31,6.893348324197103,7.089004874971769,6.889095229555566,7.067738049643706,1429500.0
2012-09-04,7.059230984298928,7.101764633749994,7.012443564266655,7.080497809024461,405000.0
2012-09-05,7.047890476465398,7.080499570754147,6.98976010445968,7.046472101878637,196500.0
2012-09-06,7.003939189813431,7.053562023839286,7.003939189813431,7.050726626483639,56500.0
2012-09-07,7.011025196818917,7.089003997408776,7.003936030567083,7.089003997408776,192000.0
2012-09-10,7.081916778566597,7.081916778566597,7.0620676484513645,7.0819167785665975,101000.0
2012-09-11,7.086170549911456,7.086170549911456,7.0620676484513645,7.0819167785665975,165500.0
2012-09-12,7.087586857564754,7.087586857564754,7.049306303274151,7.074826222094448,116500.0
2012-09-13,7.07340991193717,7.081916778566597,7.050725384965559,7.0819167785665975,852000.0
2012-09-14,7.0634839608343,7.074826222094448,7.035127969653846,7.074826222094448,72000.0
2012-09-17,7.071991760660285,7.159895818182076,7.050724933478665,7.1457174826874965,555500.0
2012-09-18,7.093257426709498,7.195339126955331,6.821039784740654,6.904690057496821,1165000.0
2012-09-19,6.897601243996997,7.001101323706456,6.718958428437127,6.934464100863332,2448000.0
2012-09-20,6.886260340141564,7.1513895574259285,6.886260340141564,7.120197487121706,748000.0
2012-09-21,7.090422819237623,7.23078508818203,7.0478891671054935,7.230785088182029,2688000.0
2012-09-24,7.090422966950914,7.130121223383982,7.0280395096559305,7.090422966950913,638500.0
2012-09-25,7.035129056421962,7.144299943558205,7.03371135805296,7.144299943558205,801500.0
2012-09-26,7.07341038925123,7.181163589788302,7.07341038925123,7.181163589788302,90500.0
2012-09-27,7.155641458238788,7.155641458238788,7.0053546298773455,7.100347171268802,783500.0
2012-09-28,7.103181853191198,7.218023499311013,7.103181853191198,7.128701768288895,454500.0
2012-10-01,7.110271241795486,7.271900996834628,7.089004417838809,7.250633496817806,492500.0
2012-10-02,7.206685478713903,7.4803209484467486,7.206685478713903,7.44204037722332,414000.0
2012-10-03,7.39099916488511,7.515766122115985,7.364060859938909,7.44204037722332,525500.0
2012-10-04,7.40659232129344,7.46472200489608,7.392414662979227,7.41793458315685,158000.0
2012-10-05,7.400921076508282,7.403757149105185,7.266230276172553,7.290333174915052,302500.0
2012-10-09,7.342789350545869,7.342789350545869,7.232200803625552,7.28891277496007,103500.0
2012-10-10,7.313016585435371,7.339954876611411,7.209517190948537,7.260557701135696,151000.0
2012-10-11,7.247798854013586,7.3144354051157725,7.239291988334561,7.254888021422809,60500.0
2012-10-12,7.26906564552503,7.277572511163498,7.218025127754433,7.230785088182029,159500.0
2012-10-15,7.263394671733506,7.263394671733506,7.118778635538327,7.124450104509582,115000.0
2012-10-16,7.124451216283015,7.186834004400717,7.117362047977727,7.127286613181011,71000.0
2012-10-17,7.104603219326734,7.169822090807584,7.096096351215283,7.158479149285378,213500.0
2012-10-18,7.145718679011671,7.230786678040339,7.142883281862157,7.229368979465581,123500.0
2012-10-19,7.125868154441719,7.20951843855027,7.117361288595068,7.149971053683936,99000.0
2012-10-22,7.145715854424195,7.230783819826853,7.087586179474727,7.118777563971006,131000.0
2012-10-23,7.091842245968415,7.127287415424246,7.020952583117127,7.020952583117127,227000.0
2012-10-24,7.074826365154681,7.218024698162718,7.0691555724400175,7.183997237634042,140000.0
2012-10-25,7.212355398506775,7.212355398506775,7.025205661434036,7.060650830801528,167000.0
2012-10-26,7.084754036179658,7.230787139606846,7.071993396071568,7.097514000227345,265500.0
2012-10-29,7.062066096822746,7.215188986449031,7.062066096822746,7.142880974016068,58000.0
2012-10-30,7.098929651373103,7.230785054056756,7.086169691005726,7.202429060749091,34500.0
2012-10-31,7.162732212411921,7.342792771484548,7.162732212411921,7.242128738846336,126000.0
2012-11-01,7.265,7.27,7.06,7.095,156740.0
2012-11-02,7.16,7.16,6.995,7.045,296325.0
2012-11-05,7.02,7.06,6.955,6.955,104240.0
2012-11-06,6.97,6.97,6.77,6.77,432415.0
2012-11-07,6.76,6.785,6.665,6.75,117805.0
2012-11-08,6.72,6.9,6.68,6.9,227520.0
2012-11-09,6.81,6.945,6.765,6.86,220780.0
2012-11-12,6.81,6.99,6.77,6.96,152210.0
2012-11-13,6.895,7.005,6.895,6.975,125810.0
2012-11-14,6.96,7.055,6.835,7.02,226535.0
2012-11-15,6.95,7.02,6.83,6.925,140015.0
2012-11-16,6.895,7.06,6.83,7.005,249640.0
2012-11-19,7.06,7.16,6.84,7.06,246595.0
2012-11-20,7.06,7.16,6.99,7.145,193925.0
2012-11-21,7.07,7.27,7.07,7.26,115710.0
2012-11-22,7.22,7.305,7.19,7.255,43875.0
2012-11-23,7.26,7.27,7.185,7.255,40330.0
2012-11-26,7.25,7.27,7.135,7.165,87225.0
2012-11-27,7.175,7.185,7.11,7.12,35555.0
2012-11-28,7.13,7.245,7.11,7.225,120880.0
2012-11-29,7.22,7.245,7.04,7.08,278160.0
2012-11-30,7.05,7.125,7.04,7.045,138590.0
2012-12-03,7.04,7.37,7.04,7.36,361740.0
2012-12-04,7.315,7.465,7.315,7.425,228525.0
2012-12-05,7.43,7.51,7.42,7.445,121670.0
2012-12-06,7.345,7.455,7.2,7.22,179385.0
2012-12-07,7.27,7.36,7.18,7.24,133350.0
2012-12-10,7.325,7.345,7.21,7.27,85365.0
2012-12-11,7.235,7.33,7.205,7.275,105030.0
2012-12-12,7.3,7.395,7.26,7.29,180115.0
2012-12-13,7.29,7.31,7.205,7.215,244565.0
2012-12-14,7.205,7.32,7.205,7.29,171605.0
2012-12-17,7.3,7.3,7.155,7.285,109570.0
2012-12-18,7.25,7.29,7.195,7.2,194300.0
2012-12-19,7.19,7.29,7.19,7.29,303780.0
2012-12-20,7.235,7.345,7.195,7.29,82765.0
2012-12-21,7.22,7.31,7.22,7.26,149240.0
2012-12-24,7.275,7.29,7.245,7.29,17005.0
2012-12-27,7.27,7.29,7.23,7.29,37445.0
2012-12-28,7.275,7.29,7.225,7.29,61270.0
2012-12-31,7.24,7.29,7.24,7.25,148005.0
2013-01-02,7.38,7.385,7.245,7.29,69110.0
2013-01-03,7.265,7.36,7.205,7.29,57085.0
2013-01-04,7.29,7.29,7.265,7.29,116060.0
2013-01-07,7.29,7.29,7.22,7.25,147190.0
2013-01-08,7.26,7.29,7.25,7.255,192005.0
2013-01-09,7.29,7.29,7.26,7.29,174525.0
2013-01-10,7.275,7.29,7.255,7.29,146685.0
2013-01-11,7.29,7.46,7.255,7.41,591625.0
2013-01-14,7.39,7.51,7.39,7.415,75825.0
2013-01-15,7.475,7.545,7.43,7.52,110175.0
2013-01-16,7.505,7.63,7.445,7.625,133535.0
2013-01-17,7.55,7.575,7.46,7.57,117790.0
2013-01-18,7.52,7.575,7.51,7.525,47715.0
2013-01-21,7.525,7.675,7.525,7.65,79145.0
2013-01-22,7.685,7.685,7.605,7.66,79660.0
2013-01-23,7.675,7.715,7.605,7.655,83845.0
2013-01-24,7.685,7.72,7.455,7.535,221445.0
2013-01-25,7.615,7.65,7.54,7.585,123855.0
2013-01-28,7.59,7.86,7.56,7.805,137475.0
2013-01-29,7.83,8.13,7.76,8.03,109180.0
2013-01-30,8.035,8.105,7.95,7.955,123610.0
2013-01-31,7.865,7.92,7.595,7.68,225965.0
2013-02-01,7.65,7.845,7.65,7.755,104420.0
2013-02-04,7.635,7.73,7.535,7.69,131870.0
2013-02-05,7.79,7.94,7.635,7.93,99740.0
2013-02-06,8.02,8.265,8.02,8.11,170525.0
2013-02-07,8.11,8.11,7.755,7.97,385500.0
2013-02-08,7.895,8.08,7.895,7.99,154005.0
2013-02-11,7.93,8.0,7.88,7.895,121725.0
2013-02-12,7.805,7.905,7.805,7.825,248030.0
2013-02-13,7.86,7.93,7.81,7.93,150975.0
2013-02-14,7.945,7.945,7.835,7.905,198155.0
2013-02-15,7.93,7.99,7.835,7.99,131160.0
2013-02-19,7.99,7.99,7.805,7.89,274445.0
2013-02-20,7.855,7.86,7.745,7.835,154630.0
2013-02-21,7.8,7.83,7.74,7.78,197835.0
2013-02-22,7.76,7.78,7.63,7.665,324050.0
2013-02-25,7.545,7.775,7.545,7.7,312355.0
2013-02-26,7.7,7.795,7.65,7.735,233165.0
2013-02-27,7.69,7.78,7.66,7.73,337730.0
2013-02-28,7.7,7.875,7.66,7.875,301120.0
2013-03-01,7.87,7.975,7.845,7.94,113265.0
2013-03-04,7.945,7.96,7.865,7.955,81180.0
2013-03-05,8.025,8.04,7.97,8.04,98910.0
2013-03-06,8.01,8.06,7.89,8.025,187940.0
2013-03-07,7.995,8.05,7.92,8.015,137200.0
2013-03-08,8.005,8.07,7.955,8.07,90150.0
2013-03-11,8.02,8.12,8.005,8.12,78765.0
2013-03-12,8.135,8.185,8.075,8.17,87330.0
2013-03-13,8.185,8.185,7.895,7.99,286350.0
2013-03-14,7.975,8.095,7.97,7.97,89995.0
2013-03-15,7.935,8.17,7.935,8.17,79845.0
2013-03-18,8.12,8.155,8.005,8.08,88930.0
2013-03-19,8.06,8.09,7.975,7.99,43405.0
2013-03-20,8.02,8.13,8.02,8.09,60805.0
2013-03-21,8.09,8.15,7.985,8.03,35750.0
2013-03-22,8.03,8.13,7.925,7.95,48800.0
2013-03-25,7.945,8.155,7.945,8.135,71985.0
2013-03-26,8.145,8.145,8.035,8.04,57055.0
2013-03-27,7.995,8.05,7.985,8.02,162000.0
2013-03-28,7.975,8.12,7.96,8.005,137425.0
2013-04-01,8.005,8.045,7.925,7.995,99285.0
2013-04-02,8.005,8.11,7.925,8.09,75050.0
2013-04-03,8.045,8.195,7.99,8.01,133260.0
2013-04-04,8.0,8.025,7.86,7.89,122245.0
2013-04-05,7.855,7.99,7.83,7.925,47810.0
2013-04-08,7.89,7.915,7.775,7.88,99880.0
2013-04-09,7.875,7.91,7.775,7.91,59295.0
2013-04-10,7.92,8.045,7.88,8.0,90490.0
2013-04-11,8.02,8.15,7.975,7.995,67255.0
2013-04-12,7.97,7.995,7.815,7.87,186830.0
2013-04-15,7.775,7.775,7.545,7.65,97165.0
2013-04-16,7.65,7.76,7.63,7.76,147005.0
2013-04-17,7.765,7.765,7.54,7.545,158425.0
2013-04-18,7.55,7.56,7.415,7.485,131010.0
2013-04-19,7.47,7.48,7.3,7.4,202530.0
2013-04-22,7.4,7.48,7.375,7.48,54560.0
2013-04-23,7.465,7.485,7.415,7.48,70240.0
2013-04-24,7.465,7.715,7.45,7.705,151655.0
2013-04-25,7.67,7.73,7.575,7.73,56165.0
2013-04-26,7.66,7.7,7.52,7.58,89210.0
2013-04-29,7.605,7.63,7.575,7.595,35020.0
2013-04-30,7.51,7.69,7.51,7.635,103790.0
2013-05-01,7.535,7.63,7.49,7.535,40100.0
2013-05-02,7.515,7.56,7.36,7.36,142160.0
2013-05-03,7.365,7.545,7.365,7.54,93580.0
2013-05-06,7.575,7.705,7.485,7.6,135285.0
2013-05-07,7.6,7.715,7.59,7.66,96755.0
2013-05-08,7.7,7.715,7.66,7.715,96955.0
2013-05-09,7.715,7.715,7.565,7.62,103465.0
2013-05-10,7.51,7.51,7.355,7.385,214685.0
2013-05-13,7.415,7.415,7.125,7.17,256240.0
2013-05-14,7.195,7.195,7.07,7.075,165645.0
2013-05-15,7.09,7.09,6.96,7.01,229215.0
2013-05-16,7.09,7.1,7.0,7.055,229415.0
2013-05-17,7.09,7.185,7.035,7.05,113895.0
2013-05-21,7.03,7.135,7.025,7.07,323760.0
2013-05-22,7.135,7.28,7.105,7.185,208070.0
2013-05-23,7.115,7.18,7.115,7.155,83440.0
2013-05-24,7.155,7.17,7.055,7.11,132230.0
2013-05-27,7.07,7.215,7.07,7.2,47310.0
2013-05-28,7.175,7.235,7.095,7.095,147365.0
2013-05-29,7.125,7.18,7.1,7.125,78615.0
2013-05-30,7.085,7.19,7.085,7.105,81140.0
2013-05-31,7.1,7.15,7.005,7.13,258500.0
2013-06-03,7.11,7.16,7.03,7.115,121060.0
2013-06-04,7.11,7.135,7.025,7.025,59690.0
2013-06-05,7.005,7.02,6.93,6.935,84485.0
2013-06-06,6.93,6.975,6.9,6.915,78745.0
2013-06-07,6.945,7.1,6.925,6.97,93265.0
2013-06-10,6.965,7.04,6.965,6.995,59645.0
2013-06-11,6.925,7.075,6.925,7.055,76735.0
2013-06-12,7.075,7.11,7.015,7.1,170470.0
2013-06-13,7.09,7.11,6.99,6.99,97620.0
2013-06-14,6.99,7.005,6.75,6.755,273115.0
2013-06-17,6.785,6.795,6.64,6.75,215330.0
2013-06-18,6.725,6.825,6.725,6.75,123570.0
2013-06-19,6.75,6.785,6.71,6.755,257030.0
2013-06-20,6.67,6.745,6.605,6.615,78795.0
2013-06-21,6.66,6.675,6.56,6.56,119145.0
2013-06-24,6.565,6.565,6.36,6.36,186115.0
2013-06-25,6.32,6.385,6.185,6.21,410580.0
2013-06-26,6.195,6.455,6.165,6.405,932140.0
2013-06-27,6.385,6.505,6.38,6.465,102860.0
2013-06-28,6.52,6.71,6.495,6.69,217510.0
2013-07-02,6.675,6.73,6.615,6.73,76605.0
2013-07-03,6.73,6.73,6.455,6.545,377465.0
2013-07-04,6.645,6.68,6.495,6.645,69235.0
2013-07-05,6.61,6.745,6.605,6.72,42450.0
2013-07-08,6.695,6.725,6.5,6.595,86985.0
2013-07-09,6.585,6.63,6.56,6.63,58575.0
2013-07-10,6.6,6.69,6.56,6.675,74875.0
2013-07-11,6.66,6.675,6.51,6.64,113495.0
2013-07-12,6.58,6.745,6.58,6.73,76790.0
2013-07-15,6.755,6.765,6.68,6.685,351120.0
2013-07-16,6.75,6.75,6.625,6.695,370385.0
2013-07-17,6.675,6.73,6.675,6.69,110450.0
2013-07-18,6.72,6.72,6.505,6.53,197680.0
2013-07-19,6.5,6.52,6.405,6.455,133475.0
2013-07-22,6.475,6.575,6.37,6.395,110725.0
2013-07-23,6.445,6.73,6.425,6.73,182955.0
2013-07-24,6.72,6.72,6.62,6.7,165655.0
2013-07-25,6.7,6.7,6.635,6.675,109840.0
2013-07-26,6.705,6.705,6.49,6.515,99410.0
2013-07-29,6.66,6.66,6.485,6.55,58740.0
2013-07-30,6.44,6.575,6.43,6.48,42800.0
2013-07-31,6.51,6.58,6.46,6.56,109695.0
2013-08-01,6.56,6.835,6.56,6.805,380780.0
2013-08-02,6.78,6.885,6.765,6.885,139070.0
2013-08-06,6.785,7.03,6.785,7.03,299300.0
2013-08-07,7.005,7.005,6.84,6.84,89250.0
2013-08-08,6.885,6.96,6.88,6.89,78245.0
2013-08-09,6.885,6.985,6.84,6.97,87305.0
2013-08-12,6.97,7.15,6.965,7.12,152785.0
2013-08-13,7.07,7.11,6.97,7.11,89985.0
2013-08-14,7.055,7.075,6.905,7.075,91040.0
2013-08-15,7.075,7.075,6.93,7.025,75825.0
2013-08-16,7.06,7.065,6.97,7.065,84310.0
2013-08-19,7.0,7.02,6.925,6.93,66660.0
2013-08-20,6.95,6.95,6.855,6.895,69495.0
2013-08-21,6.895,6.98,6.895,6.93,28605.0
2013-08-22,6.905,7.01,6.89,6.96,56015.0
2013-08-23,6.915,7.04,6.915,6.98,91110.0
2013-08-26,6.965,7.1,6.965,7.07,150415.0
2013-08-27,7.055,7.06,6.89,6.895,114475.0
2013-08-28,6.905,7.025,6.895,6.96,63830.0
2013-08-29,6.965,6.995,6.95,6.995,33545.0
2013-08-30,7.025,7.085,6.985,7.035,77430.0
2013-09-03,7.135,7.155,7.025,7.08,43185.0
2013-09-04,7.025,7.17,7.025,7.17,107200.0
2013-09-05,7.11,7.17,7.075,7.1,56825.0
2013-09-06,7.05,7.17,7.01,7.05,38385.0
2013-09-09,7.05,7.125,6.99,7.025,36280.0
2013-09-10,6.995,7.105,6.965,7.075,94930.0
2013-09-11,7.04,7.105,6.825,6.825,210410.0
2013-09-12,6.875,6.935,6.83,6.84,384540.0
2013-09-13,6.855,6.92,6.825,6.89,116405.0
2013-09-16,6.915,6.945,6.88,6.9,129800.0
2013-09-17,6.935,6.945,6.875,6.875,83840.0
2013-09-18,6.905,7.0,6.88,6.98,96840.0
2013-09-19,6.945,7.0,6.945,6.975,70330.0
2013-09-20,6.92,6.995,6.91,6.99,63470.0
2013-09-23,6.98,6.98,6.88,6.965,102395.0
2013-09-24,6.91,7.085,6.91,7.055,80020.0
2013-09-25,7.055,7.085,7.0,7.045,61020.0
2013-09-26,7.045,7.075,6.92,6.975,57410.0
2013-09-27,6.99,7.135,6.955,7.12,128190.0
2013-09-30,7.01,7.17,7.01,7.17,95185.0
2013-10-01,7.11,7.135,6.88,6.945,204435.0
2013-10-02,6.945,6.945,6.805,6.855,133475.0
2013-10-03,6.855,6.88,6.77,6.77,114885.0
2013-10-04,6.765,6.86,6.745,6.845,61435.0
2013-10-07,6.805,6.825,6.74,6.805,31790.0
2013-10-08,6.8,6.8,6.69,6.73,51060.0
2013-10-09,6.755,6.76,6.7,6.73,60065.0
2013-10-10,6.75,6.825,6.705,6.73,74730.0
2013-10-11,6.77,6.77,6.24,6.315,724735.0
2013-10-15,6.34,6.46,6.34,6.38,249360.0
2013-10-16,6.385,6.535,6.365,6.47,247590.0
2013-10-17,6.46,6.615,6.435,6.585,333375.0
2013-10-18,6.68,6.715,6.63,6.685,358345.0
2013-10-21,6.685,6.695,6.55,6.585,148995.0
2013-10-22,6.64,6.655,6.515,6.655,121945.0
2013-10-23,6.62,6.695,6.6,6.6,95100.0
2013-10-24,6.63,6.72,6.585,6.675,114495.0
2013-10-25,6.66,6.695,6.62,6.69,66025.0
2013-10-28,6.625,6.73,6.625,6.71,204270.0
2013-10-29,6.715,6.805,6.685,6.805,203755.0
2013-10-30,6.805,6.895,6.755,6.895,202875.0
2013-10-31,6.915,6.995,6.84,6.96,318465.0
2013-11-01,6.895,6.92,6.835,6.88,332885.0
2013-11-04,6.935,6.935,6.85,6.895,81650.0
2013-11-05,6.965,7.005,6.875,6.895,108845.0
2013-11-06,6.865,6.95,6.855,6.885,79520.0
2013-11-07,6.935,7.06,6.935,7.04,308265.0
2013-11-08,7.11,7.22,7.08,7.18,294255.0
2013-11-11,7.2,7.225,7.11,7.16,65970.0
2013-11-12,7.135,7.235,7.135,7.235,149945.0
2013-11-13,7.235,7.315,7.145,7.315,210890.0
2013-11-14,7.265,7.31,7.175,7.27,111715.0
2013-11-15,7.275,7.38,7.275,7.32,111870.0
2013-11-18,7.305,7.49,7.305,7.485,224610.0
2013-11-19,7.535,7.535,7.405,7.42,116560.0
2013-11-20,7.45,7.51,7.385,7.49,171985.0
2013-11-21,7.425,7.565,7.425,7.565,81155.0
2013-11-22,7.54,7.58,7.47,7.5,100760.0
2013-11-25,7.575,7.64,7.49,7.615,201565.0
2013-11-26,7.555,7.63,7.525,7.63,53025.0
2013-11-27,7.53,7.665,7.525,7.66,74300.0
2013-11-28,7.665,7.705,7.63,7.66,77680.0
2013-11-29,7.715,7.785,7.56,7.61,158510.0
2013-12-02,7.665,7.665,7.44,7.55,103610.0
2013-12-03,7.46,7.64,7.45,7.64,127495.0
2013-12-04,7.545,7.64,7.53,7.615,56645.0
2013-12-05,7.525,7.665,7.525,7.66,61990.0
2013-12-06,7.655,7.655,7.525,7.54,72345.0
2013-12-09,7.54,7.645,7.495,7.64,100010.0
2013-12-10,7.58,7.64,7.58,7.64,48650.0
2013-12-11,7.605,7.64,7.525,7.61,688685.0
2013-12-12,7.575,7.7,7.575,7.635,355320.0
2013-12-13,7.67,7.78,7.625,7.755,384110.0
2013-12-16,7.71,7.82,7.635,7.64,190125.0
2013-12-17,7.615,7.745,7.49,7.525,130815.0
2013-12-18,7.48,7.555,7.385,7.475,251955.0
2013-12-19,7.515,7.525,7.38,7.405,153935.0
2013-12-20,7.49,7.51,7.39,7.4,113885.0
2013-12-23,7.375,7.515,7.345,7.43,99245.0
2013-12-24,7.515,7.515,7.345,7.405,56535.0
2013-12-27,7.515,7.515,7.375,7.405,78530.0
2013-12-30,7.405,7.545,7.405,7.475,69055.0
2013-12-31,7.52,7.585,7.465,7.525,61530.0
2014-01-02,7.525,7.595,7.425,7.515,35350.0
2014-01-03,7.61,7.685,7.525,7.575,110070.0
2014-01-06,7.575,7.685,7.57,7.61,76310.0
2014-01-07,7.595,7.66,7.51,7.59,77475.0
2014-01-08,7.67,7.67,7.3,7.38,201615.0
2014-01-09,7.375,7.39,7.27,7.285,151270.0
2014-01-10,7.24,7.375,7.24,7.375,46050.0
2014-01-13,7.335,7.39,7.33,7.355,67570.0
2014-01-14,7.375,7.375,7.325,7.33,44560.0
2014-01-15,7.37,7.375,7.24,7.24,113420.0
2014-01-16,7.23,7.335,7.205,7.3,74545.0
2014-01-17,7.23,7.245,7.18,7.2,284105.0
2014-01-20,7.22,7.22,7.19,7.22,38890.0
2014-01-21,7.22,7.465,7.21,7.4,161450.0
2014-01-22,7.46,7.485,7.365,7.365,64915.0
2014-01-23,7.375,7.375,7.31,7.335,38350.0
2014-01-24,7.365,7.365,7.17,7.175,118785.0
2014-01-27,7.175,7.21,7.09,7.19,45725.0
2014-01-28,7.255,7.33,7.22,7.325,89770.0
2014-01-29,7.33,7.36,7.23,7.335,75750.0
2014-01-30,7.355,7.375,7.3,7.305,69695.0
2014-01-31,7.28,7.5,7.28,7.46,137275.0
2014-02-03,7.49,7.49,7.115,7.115,186950.0
2014-02-04,7.115,7.375,7.11,7.355,139725.0
2014-02-05,7.435,7.5,7.24,7.28,86705.0
2014-02-06,7.345,7.355,7.275,7.305,85145.0
2014-02-07,7.275,7.455,7.21,7.415,129305.0
2014-02-10,7.45,7.47,7.35,7.43,54990.0
2014-02-11,7.44,7.52,7.4,7.515,51560.0
2014-02-12,7.45,7.565,7.45,7.525,92325.0
2014-02-13,7.52,7.745,7.405,7.745,611920.0
2014-02-14,7.745,7.835,7.605,7.72,149310.0
2014-02-18,7.67,7.69,7.56,7.58,183975.0
2014-02-19,7.56,7.575,7.39,7.405,204910.0
2014-02-20,7.375,7.52,7.32,7.475,298150.0
2014-02-21,7.455,7.625,7.4,7.56,186835.0
2014-02-24,7.535,7.73,7.52,7.67,142520.0
2014-02-25,7.61,7.675,7.58,7.585,148625.0
2014-02-26,7.585,7.725,7.58,7.66,73885.0
2014-02-27,7.58,7.63,7.515,7.545,98470.0
2014-02-28,7.535,7.655,7.53,7.605,108825.0
2014-03-03,7.615,7.695,7.515,7.66,74230.0
2014-03-04,7.64,7.73,7.64,7.72,85315.0
2014-03-05,7.675,7.76,7.665,7.69,78635.0
2014-03-06,7.725,7.79,7.7,7.735,107910.0
2014-03-07,7.79,7.85,7.73,7.81,104200.0
2014-03-10,7.735,7.85,7.715,7.795,102955.0
2014-03-11,7.77,7.89,7.77,7.85,150540.0
2014-03-12,7.85,7.935,7.73,7.795,182315.0
2014-03-13,7.76,7.865,7.655,7.73,259180.0
2014-03-14,7.8,7.835,7.635,7.72,151955.0
2014-03-17,7.715,7.825,7.66,7.66,145165.0
2014-03-18,7.715,7.785,7.66,7.74,60940.0
2014-03-19,7.745,7.85,7.7,7.85,134110.0
2014-03-20,7.85,7.925,7.825,7.87,108440.0
2014-03-21,7.91,7.925,7.855,7.9,78645.0
2014-03-24,7.84,7.91,7.835,7.855,71290.0
2014-03-25,7.84,7.94,7.84,7.94,55480.0
2014-03-26,7.87,8.03,7.87,7.99,121720.0
2014-03-27,7.975,8.015,7.94,8.005,51015.0
2014-03-28,7.955,7.99,7.77,7.94,166745.0
2014-03-31,7.89,8.04,7.89,8.025,157870.0
2014-04-01,8.03,8.03,7.84,7.94,125390.0
2014-04-02,7.94,7.94,7.82,7.885,94975.0
2014-04-03,7.905,7.905,7.82,7.88,62990.0
2014-04-04,7.835,7.87,7.805,7.85,89050.0
2014-04-07,7.85,8.16,7.85,8.07,239150.0
2014-04-08,8.1,8.305,8.1,8.155,178275.0
2014-04-09,8.12,8.245,8.095,8.21,101610.0
2014-04-10,8.25,8.25,8.19,8.2,74375.0
2014-04-11,8.23,8.23,8.015,8.1,63455.0
2014-04-14,8.13,8.175,8.085,8.13,66080.0
2014-04-15,8.155,8.275,8.1,8.25,177730.0
2014-04-16,8.26,8.54,8.26,8.49,146150.0
2014-04-17,8.445,8.495,8.405,8.435,64555.0
2014-04-21,8.415,8.415,8.215,8.265,99135.0
2014-04-22,8.235,8.375,8.175,8.375,109675.0
2014-04-23,8.305,8.4,8.29,8.365,50415.0
2014-04-24,8.29,8.445,8.28,8.435,102260.0
2014-04-25,8.39,8.455,8.335,8.35,54085.0
2014-04-28,8.325,8.445,8.27,8.31,43750.0
2014-04-29,8.28,8.345,8.25,8.29,73305.0
2014-04-30,8.275,8.6,8.275,8.585,109050.0
2014-05-01,8.58,8.63,8.58,8.595,65615.0
2014-05-02,8.655,8.655,8.5,8.565,80555.0
2014-05-05,8.565,8.62,8.565,8.59,43645.0
2014-05-06,8.605,8.635,8.58,8.635,105585.0
2014-05-07,8.655,8.69,8.625,8.65,57805.0
2014-05-08,8.625,8.67,8.625,8.645,53485.0
2014-05-09,8.625,8.68,8.54,8.59,73685.0
2014-05-12,8.55,8.575,8.44,8.56,102120.0
2014-05-13,8.545,8.66,8.49,8.66,109210.0
2014-05-14,8.625,8.68,8.47,8.68,128300.0
2014-05-15,8.68,8.8,8.43,8.445,207020.0
2014-05-16,8.4,8.6,8.4,8.575,105170.0
2014-05-20,8.5,8.575,8.49,8.51,55295.0
2014-05-21,8.48,8.585,8.47,8.565,47680.0
2014-05-22,8.585,8.585,8.475,8.555,176880.0
2014-05-23,8.5,8.66,8.5,8.525,132985.0
2014-05-26,8.53,8.57,8.48,8.495,43655.0
2014-05-27,8.46,8.705,8.425,8.625,237995.0
2014-05-28,8.535,8.635,8.51,8.57,178255.0
2014-05-29,8.605,8.685,8.535,8.585,209305.0
2014-05-30,8.585,8.6,8.43,8.6,392300.0
2014-06-02,8.595,8.6,8.535,8.545,184005.0
2014-06-03,8.595,8.955,8.55,8.93,208300.0
2014-06-04,8.975,9.165,8.925,9.03,364610.0
2014-06-05,8.985,9.09,8.925,9.085,62470.0
2014-06-06,9.085,9.195,9.065,9.075,58920.0
2014-06-09,9.16,9.16,9.0,9.055,68840.0
2014-06-10,9.095,9.095,8.965,8.98,65360.0
2014-06-11,8.98,8.995,8.835,8.985,56390.0
2014-06-12,8.91,8.93,8.835,8.865,67980.0
2014-06-13,8.835,8.915,8.805,8.87,100050.0
2014-06-16,8.91,8.975,8.81,8.88,59760.0
2014-06-17,8.855,8.88,8.82,8.855,44890.0
2014-06-18,8.82,8.93,8.82,8.89,82325.0
2014-06-19,8.89,8.98,8.89,8.91,46645.0
2014-06-20,8.925,8.925,8.84,8.84,62310.0
2014-06-23,8.82,8.82,8.735,8.795,62540.0
2014-06-24,8.75,8.87,8.735,8.75,41255.0
2014-06-25,8.72,8.745,8.685,8.705,29105.0
2014-06-26,8.69,8.765,8.64,8.685,74030.0
2014-06-27,8.605,8.805,8.6,8.77,62635.0
2014-06-30,8.745,8.835,8.745,8.81,37490.0
2014-07-02,8.775,8.83,8.64,8.645,87505.0
2014-07-03,8.67,8.745,8.65,8.735,28995.0
2014-07-04,8.66,8.79,8.66,8.785,11855.0
2014-07-07,8.79,8.79,8.615,8.665,76495.0
2014-07-08,8.61,8.615,8.465,8.5,124460.0
2014-07-09,8.56,8.585,8.46,8.53,98825.0
2014-07-10,8.495,8.75,8.495,8.635,95170.0
2014-07-11,8.645,8.685,8.515,8.53,56280.0
2014-07-14,8.57,8.635,8.54,8.58,40485.0
2014-07-15,8.455,8.555,8.45,8.535,105550.0
2014-07-16,8.565,8.565,8.51,8.53,41865.0
2014-07-17,8.46,8.565,8.46,8.535,31510.0
2014-07-18,8.5,8.625,8.5,8.59,26790.0
2014-07-21,8.54,8.59,8.54,8.565,24010.0
2014-07-22,8.605,8.645,8.565,8.625,39335.0
2014-07-23,8.675,8.675,8.535,8.575,25075.0
2014-07-24,8.605,8.61,8.5,8.525,67320.0
2014-07-25,8.53,8.535,8.455,8.49,92975.0
2014-07-28,8.46,8.605,8.46,8.605,39050.0
2014-07-29,8.555,8.605,8.515,8.52,41325.0
2014-07-30,8.52,8.595,8.52,8.565,33360.0
2014-07-31,8.535,8.645,8.53,8.575,80965.0
2014-08-01,8.57,8.61,8.505,8.535,47945.0
2014-08-05,8.535,8.605,8.46,8.55,88180.0
2014-08-06,8.46,8.615,8.315,8.37,348545.0
2014-08-07,8.385,8.41,8.125,8.205,205740.0
2014-08-08,8.195,8.28,8.025,8.05,135960.0
2014-08-11,8.025,8.115,8.025,8.085,121725.0
2014-08-12,8.085,8.16,8.07,8.15,75570.0
2014-08-13,8.175,8.26,8.12,8.205,76830.0
2014-08-14,8.18,8.235,8.16,8.205,48030.0
2014-08-15,8.23,8.31,8.145,8.27,55075.0
2014-08-18,8.27,8.305,8.165,8.17,76140.0
2014-08-19,8.18,8.26,8.18,8.23,31610.0
2014-08-20,8.205,8.21,8.16,8.17,53750.0
2014-08-21,8.18,8.29,8.11,8.275,111075.0
2014-08-22,8.22,8.25,8.22,8.25,75225.0
2014-08-25,8.21,8.33,8.205,8.305,84375.0
2014-08-26,8.255,8.33,8.255,8.305,52440.0
2014-08-27,8.285,8.315,8.265,8.3,50495.0
2014-08-28,8.245,8.27,8.175,8.19,58790.0
2014-08-29,8.205,8.27,8.16,8.235,58015.0
2014-09-02,8.29,8.29,8.175,8.255,56775.0
2014-09-03,8.21,8.295,8.21,8.26,78490.0
2014-09-04,8.28,8.28,8.18,8.2,31365.0
2014-09-05,8.185,8.215,8.18,8.195,25140.0
2014-09-08,8.19,8.235,8.16,8.19,60305.0
2014-09-09,8.175,8.21,8.105,8.125,81300.0
2014-09-10,8.15,8.18,8.11,8.18,48600.0
2014-09-11,8.12,8.165,8.095,8.14,65930.0
2014-09-12,8.12,8.165,8.09,8.135,47915.0
2014-09-15,8.135,8.18,8.05,8.07,42665.0
2014-09-16,8.07,8.085,7.98,7.98,69580.0
2014-09-17,7.92,8.07,7.89,8.035,53175.0
2014-09-18,8.045,8.285,8.0,8.25,87690.0
2014-09-19,8.18,8.385,8.18,8.385,85075.0
2014-09-22,8.325,8.365,8.255,8.33,107770.0
2014-09-23,8.255,8.365,8.22,8.25,189285.0
2014-09-24,8.235,8.265,8.06,8.13,94890.0
2014-09-25,8.175,8.175,7.965,8.105,98345.0
2014-09-26,8.0,8.2,8.0,8.19,54285.0
2014-09-29,8.255,8.255,8.09,8.205,36955.0
2014-09-30,8.205,8.33,8.11,8.26,149925.0
2014-10-01,8.205,8.205,8.1,8.15,78050.0
2014-10-02,8.175,8.175,7.995,8.11,103495.0
2014-10-03,8.245,8.25,8.055,8.08,38315.0
2014-10-06,8.085,8.14,8.065,8.135,33840.0
2014-10-07,8.14,8.185,8.03,8.18,29150.0
2014-10-08,8.105,8.175,8.085,8.145,73480.0
2014-10-09,8.105,8.145,7.995,8.005,35515.0
2014-10-10,7.995,8.115,7.97,8.075,62340.0
2014-10-14,8.215,8.215,8.03,8.065,108420.0
2014-10-15,7.965,7.995,7.695,7.73,131960.0
2014-10-16,7.66,8.075,7.66,8.0,72355.0
2014-10-17,8.065,8.1,8.005,8.075,138170.0
2014-10-20,8.035,8.04,7.995,8.0,62545.0
2014-10-21,8.0,8.125,7.92,8.11,51805.0
2014-10-22,8.065,8.11,7.985,8.04,70560.0
2014-10-23,8.055,8.115,8.035,8.07,61175.0
2014-10-24,8.11,8.11,7.975,7.975,76755.0
2014-10-27,8.0,8.03,7.855,7.9,86700.0
2014-10-28,7.945,8.135,7.84,8.08,39725.0
2014-10-29,8.06,8.06,7.97,7.99,81715.0
2014-10-30,7.955,8.03,7.915,7.96,44280.0
2014-10-31,7.91,8.175,7.905,8.175,114755.0
2014-11-03,8.145,8.18,8.11,8.125,27670.0
2014-11-04,8.145,8.145,8.045,8.075,75245.0
2014-11-05,8.055,8.21,8.04,8.19,102760.0
2014-11-06,8.145,8.175,8.06,8.095,63045.0
2014-11-07,7.975,8.035,7.965,8.035,131990.0
2014-11-10,8.04,8.04,7.965,7.99,102205.0
2014-11-11,7.955,7.995,7.855,7.88,66745.0
2014-11-12,7.845,8.0,7.77,8.0,143125.0
2014-11-13,8.03,8.155,8.005,8.1,128055.0
2014-11-14,8.015,8.155,8.015,8.045,65715.0
2014-11-17,8.065,8.115,8.04,8.04,64740.0
2014-11-18,8.065,8.095,8.015,8.02,46095.0
2014-11-19,8.03,8.11,7.975,8.025,76565.0
2014-11-20,8.04,8.04,7.96,8.0,63445.0
2014-11-21,7.99,8.115,7.975,8.105,92255.0
2014-11-24,8.025,8.13,8.025,8.095,65210.0
2014-11-25,8.065,8.2,8.03,8.145,89470.0
2014-11-26,8.095,8.25,8.095,8.215,79205.0
2014-11-27,8.145,8.165,8.04,8.045,35150.0
2014-11-28,8.03,8.03,7.77,7.82,156220.0
2014-12-01,7.82,7.905,7.735,7.905,48810.0
2014-12-02,7.83,7.91,7.83,7.885,70625.0
2014-12-03,7.84,7.96,7.84,7.93,44175.0
2014-12-04,7.965,7.975,7.87,7.95,41355.0
2014-12-05,7.87,8.045,7.87,7.895,70520.0
2014-12-08,7.91,7.91,7.63,7.805,124180.0
2014-12-09,7.8,7.8,7.575,7.655,164420.0
2014-12-10,7.58,7.675,7.505,7.56,82735.0
2014-12-11,7.52,7.78,7.52,7.675,89790.0
2014-12-12,7.56,7.82,7.56,7.72,131425.0
2014-12-15,7.665,7.81,7.61,7.665,72835.0
2014-12-16,7.595,7.705,7.535,7.635,126975.0
2014-12-17,7.575,7.785,7.575,7.7,100775.0
2014-12-18,7.735,7.775,7.535,7.605,133365.0
2014-12-19,7.6,7.82,7.6,7.745,141900.0
2014-12-22,7.705,7.825,7.655,7.72,79900.0
2014-12-23,7.68,7.785,7.675,7.715,96150.0
2014-12-24,7.675,7.805,7.635,7.805,77480.0
2014-12-29,7.75,7.75,7.635,7.69,140250.0
2014-12-30,7.64,7.685,7.62,7.625,107390.0
2014-12-31,7.625,7.69,7.59,7.69,117160.0
2015-01-02,7.71,8.01,7.66,7.885,78435.0
2015-01-05,7.81,7.855,7.735,7.82,51125.0
2015-01-06,7.825,7.825,7.605,7.765,58590.0
2015-01-07,7.905,7.905,7.6,7.66,51500.0
2015-01-08,7.655,7.705,7.6,7.705,65325.0
2015-01-09,7.745,7.75,7.605,7.635,72950.0
2015-01-12,7.635,7.69,7.465,7.58,109550.0
2015-01-13,7.6,7.665,7.305,7.365,218520.0
2015-01-14,7.255,7.34,7.115,7.2,158945.0
2015-01-15,7.19,7.32,7.155,7.235,68655.0
2015-01-16,7.235,7.33,7.19,7.285,96890.0
2015-01-19,7.355,7.36,7.24,7.295,45820.0
2015-01-20,7.295,7.33,7.18,7.215,80790.0
2015-01-21,7.19,7.245,7.19,7.2,85820.0
2015-01-22,7.205,7.22,7.105,7.125,180210.0
2015-01-23,7.125,7.27,7.065,7.235,65295.0
2015-01-26,7.235,7.245,7.185,7.235,40220.0
2015-01-27,7.235,7.365,7.215,7.29,47675.0
2015-01-28,7.295,7.295,7.14,7.16,130335.0
2015-01-29,7.205,7.21,7.08,7.09,78275.0
2015-01-30,7.11,7.22,7.035,7.15,90265.0
2015-02-02,7.23,7.29,7.14,7.27,38430.0
2015-02-03,7.24,7.4,7.205,7.32,99545.0
2015-02-04,7.255,7.295,7.015,7.02,323745.0
2015-02-05,7.02,7.065,6.99,7.035,143205.0
2015-02-06,7.065,7.215,7.06,7.185,105150.0
2015-02-09,7.17,7.295,7.14,7.22,104165.0
2015-02-10,7.22,7.325,7.22,7.22,82825.0
2015-02-11,7.27,7.28,7.14,7.23,103875.0
2015-02-12,7.2,7.44,7.2,7.39,176735.0
2015-02-13,7.38,7.495,7.38,7.445,438540.0
2015-02-17,7.51,7.59,7.445,7.56,158160.0
2015-02-18,7.565,7.62,7.455,7.6,114440.0
2015-02-19,7.53,7.565,7.43,7.51,340060.0
2015-02-20,7.54,7.585,7.475,7.585,89705.0
2015-02-23,7.58,7.6,7.47,7.6,112145.0
2015-02-24,7.535,7.63,7.505,7.585,484065.0
2015-02-25,7.605,7.645,7.535,7.645,417945.0
2015-02-26,7.645,7.66,7.585,7.66,265305.0
2015-02-27,7.635,7.73,7.62,7.71,445380.0
2015-03-02,7.69,7.895,7.69,7.87,587545.0
2015-03-03,7.89,8.0,7.81,7.965,193660.0
2015-03-04,7.95,8.04,7.95,7.995,719660.0
2015-03-05,8.0,8.025,7.92,8.02,597335.0
2015-03-06,8.04,8.09,8.01,8.055,211350.0
2015-03-09,7.985,8.045,7.985,8.025,142980.0
2015-03-10,8.025,8.115,8.015,8.055,374995.0
2015-03-11,8.06,8.11,8.02,8.06,97195.0
2015-03-12,8.085,8.185,8.085,8.12,101190.0
2015-03-13,8.015,8.185,8.015,8.11,167655.0
2015-03-16,8.04,8.215,8.04,8.195,239510.0
2015-03-17,8.125,8.25,8.09,8.22,90950.0
2015-03-18,8.12,8.345,8.12,8.29,208760.0
2015-03-19,8.285,8.325,8.27,8.28,304040.0
2015-03-20,8.275,8.385,8.275,8.35,82380.0
2015-03-23,8.35,8.425,8.285,8.4,137990.0
2015-03-24,8.385,8.415,8.31,8.325,322620.0
2015-03-25,8.345,8.38,8.27,8.315,262265.0
2015-03-26,8.275,8.39,8.275,8.355,128890.0
2015-03-27,8.335,8.385,8.31,8.37,78460.0
2015-03-30,8.375,8.415,8.325,8.33,133685.0
2015-03-31,8.275,8.385,8.275,8.335,84290.0
2015-04-01,8.335,8.36,8.325,8.335,87270.0
2015-04-02,8.335,8.385,8.315,8.33,135430.0
2015-04-06,8.31,8.395,8.255,8.36,136840.0
2015-04-07,8.365,8.42,8.365,8.41,79990.0
2015-04-08,8.275,8.51,8.275,8.415,171955.0
2015-04-09,8.425,8.485,8.31,8.325,249175.0
2015-04-10,8.31,8.38,8.13,8.19,209140.0
2015-04-13,8.165,8.28,8.15,8.165,217770.0
2015-04-14,8.14,8.23,8.04,8.145,201795.0
2015-04-15,8.14,8.29,8.08,8.24,183030.0
2015-04-16,8.285,8.285,7.945,8.03,364205.0
2015-04-17,7.965,8.225,7.965,8.09,214955.0
2015-04-20,8.09,8.155,8.035,8.13,104725.0
2015-04-21,8.175,8.19,8.115,8.17,95470.0
2015-04-22,8.155,8.225,8.125,8.15,259785.0
2015-04-23,8.125,8.15,8.1,8.11,56440.0
2015-04-24,8.175,8.175,8.035,8.075,114350.0
2015-04-27,8.115,8.115,7.965,8.08,101570.0
2015-04-28,8.03,8.32,8.025,8.285,290195.0
2015-04-29,8.165,8.265,8.165,8.24,102575.0
2015-04-30,8.21,8.29,8.07,8.235,90905.0
2015-05-01,8.27,8.375,8.21,8.305,146980.0
2015-05-04,8.335,8.415,8.32,8.38,118065.0
2015-05-05,8.425,8.51,8.415,8.415,204445.0
2015-05-06,8.46,8.46,8.31,8.36,83475.0
2015-05-07,8.315,8.395,8.265,8.375,104320.0
2015-05-08,8.375,8.555,8.35,8.425,257180.0
2015-05-11,8.44,8.525,8.4,8.45,42750.0
2015-05-12,8.425,8.45,7.95,8.02,510925.0
2015-05-13,8.015,8.1,7.71,8.085,390945.0
2015-05-14,8.085,8.18,8.0,8.11,444830.0
2015-05-15,8.03,8.19,8.01,8.075,112470.0
2015-05-19,8.09,8.25,8.065,8.075,112535.0
2015-05-20,8.035,8.095,7.985,8.015,68120.0
2015-05-21,8.01,8.03,7.965,7.97,68550.0
2015-05-22,7.97,8.025,7.785,7.83,295650.0
2015-05-25,7.81,7.955,7.78,7.885,105865.0
2015-05-26,7.845,7.855,7.745,7.795,163835.0
2015-05-27,7.84,7.895,7.79,7.82,151770.0
2015-05-28,7.83,7.865,7.75,7.845,149480.0
2015-05-29,7.84,8.035,7.805,7.965,315195.0
2015-06-01,7.995,7.995,7.795,7.835,169680.0
2015-06-02,7.8,7.92,7.795,7.845,69470.0
2015-06-03,7.785,7.91,7.725,7.91,672660.0
2015-06-04,7.86,8.015,7.845,7.95,168925.0
2015-06-05,7.875,8.015,7.805,7.89,149015.0
2015-06-08,7.915,7.97,7.875,7.915,162375.0
2015-06-09,7.905,8.03,7.905,8.03,219710.0
2015-06-10,8.015,8.125,7.98,8.105,157185.0
2015-06-11,8.12,8.185,8.09,8.145,132525.0
2015-06-12,8.12,8.19,7.85,8.02,410870.0
2015-06-15,8.04,8.415,7.91,8.335,373235.0
2015-06-16,8.32,8.335,8.04,8.1,375945.0
2015-06-17,8.06,8.17,8.015,8.095,268930.0
2015-06-18,8.145,8.24,8.075,8.175,242610.0
2015-06-19,8.195,8.22,8.045,8.175,95285.0
2015-06-22,8.245,8.245,8.12,8.15,178825.0
2015-06-23,8.2,8.215,7.975,8.125,226955.0
2015-06-24,8.12,8.185,8.1,8.15,457170.0
2015-06-25,8.17,8.185,8.015,8.05,219705.0
2015-06-26,8.035,8.2,8.02,8.185,161530.0
2015-06-29,8.075,8.14,8.065,8.105,248080.0
2015-06-30,8.095,8.21,8.06,8.205,95840.0
2015-07-02,8.23,8.23,8.02,8.1,211620.0
2015-07-03,8.105,8.125,8.065,8.09,28695.0
2015-07-06,8.08,8.13,7.935,8.1,108535.0
2015-07-07,8.1,8.115,7.965,8.015,137255.0
2015-07-08,7.905,8.03,7.87,7.89,161980.0
2015-07-09,7.96,8.0,7.78,7.835,181790.0
2015-07-10,7.875,7.95,7.81,7.84,109850.0
2015-07-13,7.935,7.935,7.84,7.845,102185.0
2015-07-14,7.835,7.915,7.785,7.86,97465.0
2015-07-15,7.875,7.905,7.81,7.865,155235.0
2015-07-16,7.895,7.905,7.83,7.87,178640.0
2015-07-17,7.91,7.91,7.83,7.875,77055.0
2015-07-20,7.93,7.93,7.81,7.875,79685.0
2015-07-21,7.91,7.915,7.82,7.88,91635.0
2015-07-22,7.875,7.875,7.72,7.73,58000.0
2015-07-23,7.735,7.77,7.665,7.715,654415.0
2015-07-24,7.68,7.705,7.445,7.485,211085.0
2015-07-27,7.485,7.485,7.255,7.27,249090.0
2015-07-28,7.27,7.505,7.27,7.505,1223205.0
2015-07-29,7.52,7.71,7.44,7.63,149395.0
2015-07-30,7.605,7.685,7.525,7.615,74100.0
2015-07-31,7.71,7.71,7.565,7.6,132675.0
2015-08-04,7.6,7.685,7.56,7.65,84670.0
2015-08-05,7.6,7.765,7.6,7.71,157300.0
2015-08-06,7.54,7.63,7.205,7.28,403010.0
2015-08-07,7.26,7.26,7.075,7.105,654970.0
2015-08-10,7.165,7.2,7.065,7.18,286630.0
2015-08-11,7.18,7.285,7.135,7.265,402045.0
2015-08-12,7.27,7.33,7.18,7.31,313895.0
2015-08-13,7.305,7.31,7.245,7.275,220085.0
2015-08-14,7.19,7.425,7.19,7.425,279055.0
2015-08-17,7.43,7.43,7.345,7.415,179510.0
2015-08-18,7.415,7.435,7.335,7.415,250025.0
2015-08-19,7.415,7.445,7.32,7.38,410560.0
2015-08-20,7.325,7.375,7.25,7.315,307630.0
2015-08-21,7.225,7.27,7.14,7.145,376405.0
2015-08-24,6.93,7.3,6.835,7.065,563710.0
2015-08-25,7.19,7.3,7.065,7.14,285160.0
2015-08-26,7.22,7.32,7.015,7.285,261440.0
2015-08-27,7.345,7.48,7.315,7.4,281440.0
2015-08-28,7.365,7.54,7.365,7.405,177235.0
2015-08-31,7.4,7.6,7.31,7.575,200210.0
2015-09-01,7.43,7.485,7.155,7.18,388155.0
2015-09-02,7.225,7.335,7.13,7.255,174755.0
2015-09-03,7.28,7.395,7.205,7.255,204760.0
2015-09-04,7.205,7.27,7.095,7.25,280560.0
2015-09-08,7.32,7.345,7.23,7.255,97905.0
2015-09-09,7.31,7.38,7.195,7.24,135530.0
2015-09-10,7.235,7.335,7.18,7.28,116150.0
2015-09-11,7.285,7.285,7.2,7.235,72225.0
2015-09-14,7.215,7.295,7.215,7.27,170360.0
2015-09-15,7.27,7.44,7.195,7.41,165075.0
2015-09-16,7.4,7.435,7.37,7.4,407965.0
2015-09-17,7.345,7.5,7.345,7.41,81275.0
2015-09-18,7.26,7.335,7.215,7.25,591485.0
2015-09-21,7.375,7.455,7.205,7.43,157790.0
2015-09-22,7.395,7.415,7.335,7.395,97225.0
2015-09-23,7.38,7.4,7.285,7.32,151615.0
2015-09-24,7.31,7.33,7.185,7.285,132305.0
2015-09-25,7.295,7.405,7.28,7.325,97970.0
2015-09-28,7.345,7.38,6.975,7.055,677980.0
2015-09-29,7.055,7.19,7.035,7.115,109355.0
2015-09-30,7.16,7.31,7.09,7.295,162015.0
2015-10-01,7.265,7.355,7.225,7.24,203160.0
2015-10-02,7.275,7.29,7.125,7.215,78290.0
2015-10-05,7.22,7.545,7.22,7.51,453590.0
2015-10-06,7.545,7.685,7.49,7.51,156960.0
2015-10-07,7.55,7.63,7.535,7.575,142775.0
2015-10-08,7.55,7.75,7.51,7.705,284315.0
2015-10-09,7.705,7.755,7.57,7.62,75115.0
2015-10-13,7.615,7.62,7.505,7.605,112355.0
2015-10-14,7.59,7.59,7.405,7.5,108830.0
2015-10-15,7.49,7.52,7.415,7.435,258300.0
2015-10-16,7.47,7.485,7.395,7.405,148475.0
2015-10-19,7.405,7.51,7.38,7.445,66940.0
2015-10-20,7.445,7.62,7.445,7.565,57135.0
2015-10-21,7.52,7.615,7.42,7.44,66060.0
2015-10-22,7.47,7.575,7.395,7.435,125485.0
2015-10-23,7.415,7.645,7.135,7.185,471230.0
2015-10-26,7.24,7.32,7.155,7.2,282775.0
2015-10-27,7.18,7.18,7.07,7.09,269995.0
2015-10-28,7.09,7.19,7.075,7.145,174075.0
2015-10-29,7.16,7.25,7.125,7.225,246865.0
2015-10-30,7.225,7.285,7.135,7.18,209845.0
2015-11-02,7.22,7.315,7.2,7.275,177650.0
2015-11-03,7.285,7.385,7.27,7.3,46100.0
2015-11-04,7.305,7.335,7.215,7.225,142865.0
2015-11-05,7.21,7.315,7.205,7.23,134945.0
2015-11-06,7.2,7.595,7.17,7.56,354760.0
2015-11-09,7.54,7.7,7.27,7.35,415640.0
2015-11-10,7.365,7.43,7.245,7.325,531615.0
2015-11-11,7.325,7.5,7.325,7.47,181425.0
2015-11-12,7.47,7.525,7.345,7.355,800085.0
2015-11-13,7.34,7.48,7.34,7.395,198275.0
2015-11-16,7.415,7.415,7.26,7.32,755630.0
2015-11-17,7.315,7.475,7.31,7.42,320290.0
2015-11-18,7.365,7.4,7.34,7.35,117025.0
2015-11-19,7.355,7.385,7.325,7.365,104315.0
2015-11-20,7.415,7.42,7.3,7.33,90400.0
2015-11-23,7.325,7.38,7.285,7.305,96315.0
2015-11-24,7.3,7.325,7.26,7.275,143330.0
2015-11-25,7.275,7.305,7.23,7.23,50265.0
2015-11-26,7.23,7.31,7.225,7.285,37900.0
2015-11-27,7.255,7.38,7.255,7.305,55485.0
2015-11-30,7.315,7.315,7.225,7.315,132285.0
2015-12-01,7.28,7.355,7.26,7.28,254660.0
2015-12-02,7.275,7.28,7.185,7.22,122730.0
2015-12-03,7.22,7.22,7.125,7.185,106845.0
2015-12-04,7.17,7.245,7.17,7.235,154705.0
2015-12-07,7.225,7.225,7.065,7.09,98615.0
2015-12-08,7.065,7.075,6.91,6.95,312855.0
2015-12-09,6.755,6.845,6.205,6.235,937340.0
2015-12-10,6.235,6.25,6.08,6.1,683250.0
2015-12-11,6.085,6.11,5.825,5.85,447420.0
2015-12-14,5.85,5.89,5.805,5.855,447460.0
2015-12-15,5.86,5.9,5.82,5.835,551870.0
2015-12-16,5.855,5.92,5.83,5.845,461450.0
2015-12-17,5.845,5.89,5.7,5.73,522490.0
2015-12-18,5.7,5.7,5.285,5.32,1043500.0
2015-12-21,5.32,5.4,5.23,5.31,596955.0
2015-12-22,5.32,5.385,5.275,5.36,510850.0
2015-12-23,5.39,5.8,5.37,5.775,602945.0
2015-12-24,5.805,5.885,5.785,5.8,265375.0
2015-12-29,5.805,5.84,5.65,5.685,567720.0
2015-12-30,5.675,5.755,5.665,5.71,142010.0
2015-12-31,5.71,5.715,5.605,5.62,255945.0
2016-01-04,5.58,5.74,5.5,5.73,406485.0
2016-01-05,5.72,5.905,5.72,5.895,479070.0
2016-01-06,5.825,5.96,5.815,5.94,603060.0
2016-01-07,5.905,5.91,5.825,5.885,576890.0
2016-01-08,5.935,5.95,5.785,5.85,220270.0
2016-01-11,5.91,5.915,5.845,5.86,320925.0
2016-01-12,5.88,5.95,5.83,5.905,305505.0
2016-01-13,5.935,6.005,5.81,5.825,359500.0
2016-01-14,5.865,5.915,5.77,5.845,298715.0
2016-01-15,5.735,5.87,5.69,5.84,278275.0
2016-01-18,5.84,5.865,5.72,5.745,72320.0
2016-01-19,5.83,5.92,5.785,5.845,196285.0
2016-01-20,5.805,5.845,5.515,5.79,271835.0
2016-01-21,5.795,6.05,5.795,5.93,309760.0
2016-01-22,6.01,6.17,6.01,6.105,329810.0
2016-01-25,6.155,6.2,5.925,5.96,259405.0
2016-01-26,5.975,6.165,5.97,6.06,157680.0
2016-01-27,6.055,6.31,6.04,6.23,281755.0
2016-01-28,6.255,6.33,6.195,6.28,355235.0
2016-01-29,6.3,6.455,6.285,6.385,302675.0
2016-02-01,6.21,6.465,6.21,6.41,382300.0
2016-02-02,6.37,6.38,6.145,6.215,207740.0
2016-02-03,6.245,6.38,6.155,6.32,302290.0
2016-02-04,6.325,6.48,6.28,6.325,141065.0
2016-02-05,6.335,6.41,6.205,6.22,166995.0
2016-02-08,6.175,6.175,5.945,6.105,207300.0
2016-02-09,6.065,6.065,5.865,6.02,230765.0
2016-02-10,6.045,6.09,5.825,5.84,254385.0
2016-02-11,5.735,5.735,5.575,5.67,414405.0
2016-02-12,5.745,5.96,5.655,5.915,309260.0
2016-02-16,6.005,6.09,5.96,6.055,298520.0
2016-02-17,6.085,6.32,6.085,6.295,270170.0
2016-02-18,6.305,6.5,6.22,6.48,395705.0
2016-02-19,6.435,6.465,6.335,6.355,263580.0
2016-02-22,6.4,6.545,6.265,6.345,383335.0
2016-02-23,6.335,6.385,6.225,6.285,196035.0
2016-02-24,6.27,6.31,6.16,6.3,199335.0
2016-02-25,6.305,6.305,6.13,6.215,287055.0
2016-02-26,6.26,6.28,6.195,6.22,237740.0
2016-02-29,6.24,6.425,6.175,6.4,145440.0
2016-03-01,6.425,6.605,6.375,6.55,309480.0
2016-03-02,6.58,6.595,6.405,6.56,235350.0
2016-03-03,6.575,6.74,6.535,6.71,333095.0
2016-03-04,6.73,7.035,6.725,6.92,443490.0
2016-03-07,6.91,7.01,6.905,6.925,326165.0
2016-03-08,6.93,6.975,6.86,6.865,223205.0
2016-03-09,6.885,6.965,6.875,6.9,140860.0
2016-03-10,6.905,6.95,6.68,6.745,220535.0
2016-03-11,6.81,7.175,6.785,7.15,382400.0
2016-03-14,7.145,7.175,7.02,7.125,180615.0
2016-03-15,7.095,7.29,7.025,7.195,337685.0
2016-03-16,7.19,7.32,7.19,7.21,219055.0
2016-03-17,7.19,7.34,7.19,7.31,200855.0
2016-03-18,7.32,7.42,7.26,7.31,260225.0
2016-03-21,7.28,7.42,7.275,7.4,209000.0
2016-03-22,7.395,7.445,7.295,7.39,172310.0
2016-03-23,7.365,7.375,7.28,7.325,92390.0
2016-03-24,7.295,7.415,7.235,7.385,179255.0
2016-03-28,7.345,7.36,7.255,7.295,97870.0
2016-03-29,7.295,7.41,7.25,7.405,145930.0
2016-03-30,7.405,7.535,7.39,7.455,162565.0
2016-03-31,7.455,7.58,7.42,7.44,182785.0
2016-04-01,7.42,7.535,7.375,7.495,56040.0
2016-04-04,7.34,7.415,7.305,7.375,188505.0
2016-04-05,7.35,7.36,7.25,7.32,74550.0
2016-04-06,7.325,7.375,7.285,7.345,73035.0
2016-04-07,7.3,7.455,7.3,7.42,217745.0
2016-04-08,7.455,7.585,7.375,7.57,178255.0
2016-04-11,7.595,7.645,7.5,7.53,186760.0
2016-04-12,7.53,7.77,7.495,7.74,268590.0
2016-04-13,7.76,7.925,7.715,7.875,202925.0
2016-04-14,7.895,7.915,7.815,7.85,211845.0
2016-04-15,7.84,7.915,7.79,7.865,239640.0
2016-04-18,7.835,8.015,7.77,7.96,284880.0
2016-04-19,7.91,8.185,7.91,8.12,249710.0
2016-04-20,8.11,8.115,7.97,8.03,209170.0
2016-04-21,7.965,8.115,7.965,8.075,102675.0
2016-04-22,8.05,8.15,8.015,8.12,152785.0
2016-04-25,8.135,8.155,8.09,8.12,73895.0
2016-04-26,8.12,8.2,8.065,8.125,186485.0
2016-04-27,8.09,8.26,8.09,8.245,186485.0
2016-04-28,8.215,8.34,8.17,8.265,95625.0
2016-04-29,8.24,8.29,8.175,8.24,91945.0
2016-05-02,8.19,8.23,8.125,8.195,51750.0
2016-05-03,8.23,8.23,7.97,8.165,116410.0
2016-05-04,8.17,8.225,8.055,8.225,78420.0
2016-05-05,8.245,8.33,8.21,8.27,63990.0
2016-05-06,8.185,8.37,8.185,8.25,390165.0
2016-05-09,8.185,8.23,8.125,8.215,117090.0
2016-05-10,8.24,8.27,8.18,8.23,149840.0
2016-05-11,8.23,8.235,8.11,8.185,179370.0
2016-05-12,8.12,8.255,8.12,8.23,292195.0
2016-05-13,8.195,8.23,8.145,8.19,192860.0
2016-05-16,8.19,8.23,8.1,8.115,83125.0
2016-05-17,8.105,8.21,8.06,8.125,88890.0
2016-05-18,8.075,8.265,8.075,8.205,163165.0
2016-05-19,8.17,8.385,8.15,8.315,231755.0
2016-05-20,8.27,8.45,8.265,8.31,109755.0
2016-05-24,8.245,8.44,8.245,8.42,102685.0
2016-05-25,8.375,8.5,8.37,8.39,105795.0
2016-05-26,8.41,8.425,8.275,8.28,92715.0
2016-05-27,8.32,8.45,8.295,8.405,97010.0
2016-05-30,8.325,8.55,8.325,8.425,111765.0
2016-05-31,8.375,8.455,8.375,8.415,143570.0
2016-06-01,8.37,8.395,8.31,8.36,94725.0
2016-06-02,8.36,8.415,8.31,8.36,55265.0
2016-06-03,8.31,8.49,8.31,8.485,100500.0
2016-06-06,8.485,8.595,8.42,8.59,231950.0
2016-06-07,8.59,8.66,8.565,8.58,240625.0
2016-06-08,8.59,8.63,8.55,8.585,89840.0
2016-06-09,8.55,8.59,8.515,8.555,68070.0
2016-06-10,8.515,8.53,8.175,8.225,126820.0
2016-06-13,8.02,8.16,8.02,8.135,194165.0
2016-06-14,8.135,8.205,8.08,8.18,157200.0
2016-06-15,8.18,8.285,8.15,8.215,134410.0
2016-06-16,8.115,8.345,8.115,8.245,134590.0
2016-06-17,8.215,8.325,8.21,8.235,171495.0
2016-06-20,8.34,8.36,8.25,8.25,29405.0
2016-06-21,8.275,8.36,8.26,8.3,116740.0
2016-06-22,8.285,8.36,8.285,8.35,63155.0
2016-06-23,8.36,8.36,8.31,8.36,117490.0
2016-06-24,8.04,8.305,8.04,8.24,81530.0
2016-06-27,8.23,8.325,8.14,8.3,120390.0
2016-06-28,8.35,8.375,8.31,8.33,74750.0
2016-06-29,8.345,8.5,8.325,8.45,115710.0
2016-06-30,8.39,8.595,8.39,8.59,136505.0
2016-07-04,8.595,8.595,8.55,8.59,42665.0
2016-07-05,8.55,8.595,8.55,8.585,95770.0
2016-07-06,8.55,8.6,8.55,8.59,113905.0
2016-07-07,8.55,8.595,8.55,8.595,163115.0
2016-07-08,8.605,8.605,8.515,8.535,120275.0
2016-07-11,8.555,8.595,8.515,8.58,20060.0
2016-07-12,8.55,8.605,8.55,8.59,197835.0
2016-07-13,8.59,8.615,8.58,8.605,102725.0
2016-07-14,8.575,8.605,8.575,8.58,82650.0
2016-07-15,8.575,8.605,8.575,8.595,104020.0
2016-07-18,8.575,8.63,8.47,8.63,131495.0
2016-07-19,8.58,8.775,8.58,8.705,1230630.0
2016-07-20,8.645,8.765,8.61,8.685,153115.0
2016-07-21,8.69,8.755,8.65,8.72,126685.0
2016-07-22,8.72,8.99,8.72,8.955,169625.0
2016-07-25,8.945,9.1,8.86,9.0,118465.0
2016-07-26,8.995,9.075,8.95,9.07,68515.0
2016-07-27,9.015,9.25,9.015,9.1,183410.0
2016-07-28,9.095,9.175,9.075,9.155,83440.0
2016-07-29,9.145,9.42,9.11,9.31,145650.0
2016-08-02,9.31,9.35,9.11,9.165,79350.0
2016-08-03,9.105,9.47,9.105,9.38,416355.0
2016-08-04,9.445,9.89,9.445,9.7,447365.0
2016-08-05,9.59,9.745,9.425,9.67,633710.0
2016-08-08,9.65,9.71,9.525,9.63,464125.0
2016-08-09,9.635,9.905,9.635,9.835,405250.0
2016-08-10,9.845,9.87,9.68,9.8,520765.0
2016-08-11,9.8,9.905,9.75,9.83,255410.0
2016-08-12,9.76,9.785,9.675,9.725,104610.0
2016-08-15,9.68,9.825,9.68,9.745,206550.0
2016-08-16,9.75,9.75,9.65,9.675,179055.0
2016-08-17,9.7,9.825,9.625,9.745,218190.0
2016-08-18,9.77,9.865,9.69,9.865,263515.0
2016-08-19,9.845,9.895,9.665,9.68,147585.0
2016-08-22,9.65,9.665,9.49,9.66,113170.0
2016-08-23,8.945,9.18,8.945,9.13,3022910.0
2016-08-24,9.135,9.17,9.085,9.09,1527475.0
2016-08-25,9.06,9.12,9.015,9.105,432425.0
2016-08-26,9.115,9.2,9.09,9.165,816715.0
2016-08-29,9.17,9.225,9.135,9.17,379385.0
2016-08-30,9.17,9.215,9.09,9.155,5469920.0
2016-08-31,9.165,9.25,9.12,9.155,756835.0
2016-09-01,9.17,9.2,9.075,9.175,518325.0
2016-09-02,9.18,9.265,9.18,9.245,829200.0
2016-09-06,9.26,9.26,9.21,9.245,510495.0
2016-09-07,9.25,9.28,9.23,9.28,756710.0
2016-09-08,9.28,9.3,9.255,9.26,622655.0
2016-09-09,9.245,9.26,9.095,9.16,802760.0
2016-09-12,9.16,9.25,9.115,9.22,1047155.0
2016-09-13,9.215,9.23,9.17,9.185,561455.0
2016-09-14,9.17,9.21,9.16,9.175,344395.0
2016-09-15,9.175,9.21,9.155,9.19,751770.0
2016-09-16,9.19,9.21,9.13,9.17,313540.0
2016-09-19,9.21,9.21,9.06,9.075,596435.0
2016-09-20,9.105,9.16,9.07,9.14,731920.0
2016-09-21,9.185,9.315,9.135,9.305,1930990.0
2016-09-22,9.33,9.57,9.32,9.55,1825105.0
2016-09-23,9.565,9.67,9.525,9.655,1095885.0
2016-09-26,9.65,9.765,9.645,9.695,1053095.0
2016-09-27,9.725,9.73,9.61,9.645,977730.0
2016-09-28,9.645,9.755,9.575,9.74,555745.0
2016-09-29,9.75,9.8,9.7,9.715,333700.0
2016-09-30,9.695,9.795,9.69,9.69,363280.0
2016-10-03,9.685,10.07,9.685,10.055,745160.0
2016-10-04,10.045,10.105,9.845,9.93,652970.0
2016-10-05,9.945,9.975,9.86,9.955,352925.0
2016-10-06,9.955,9.97,9.865,9.96,323140.0
2016-10-07,9.965,9.965,9.815,9.875,378430.0
2016-10-11,9.85,9.97,9.825,9.96,598590.0
2016-10-12,9.96,10.015,9.915,9.985,331130.0
2016-10-13,9.94,10.025,9.83,9.97,404390.0
2016-10-14,9.99,10.0,9.86,9.925,233805.0
2016-10-17,9.91,9.95,9.85,9.895,301595.0
2016-10-18,9.915,9.975,9.88,9.945,667890.0
2016-10-19,9.97,9.97,9.93,9.935,285130.0
2016-10-20,9.94,10.07,9.935,10.025,539715.0
2016-10-21,9.995,10.285,9.995,10.26,256220.0
2016-10-24,10.26,10.295,10.195,10.205,312480.0
2016-10-25,10.19,10.19,10.085,10.1,229860.0
2016-10-26,10.09,10.105,10.055,10.085,218645.0
2016-10-27,10.085,10.085,9.905,9.935,214470.0
2016-10-28,9.935,10.09,9.83,9.995,179210.0
2016-10-31,10.025,10.025,9.915,9.955,325485.0
2016-11-01,9.955,10.085,9.95,10.065,404270.0
2016-11-02,10.07,10.08,9.845,9.89,316790.0
2016-11-03,9.985,10.065,9.915,9.945,335575.0
2016-11-04,10.055,10.17,9.995,10.095,272530.0
2016-11-07,10.22,10.295,10.065,10.235,670320.0
2016-11-08,10.235,10.455,10.215,10.375,317160.0
2016-11-09,10.3,10.485,10.24,10.355,309640.0
2016-11-10,10.395,10.555,10.335,10.37,321325.0
2016-11-11,10.31,10.345,10.285,10.305,155740.0
2016-11-14,10.27,10.425,10.225,10.36,229100.0
2016-11-15,10.36,10.525,10.265,10.485,381965.0
2016-11-16,10.535,10.54,10.305,10.455,266650.0
2016-11-17,10.455,10.575,10.25,10.51,275520.0
2016-11-18,10.495,10.575,10.385,10.415,158245.0
2016-11-21,10.415,10.77,10.415,10.635,400310.0
2016-11-22,10.65,10.775,10.595,10.66,538595.0
2016-11-23,10.665,10.845,10.65,10.77,1193500.0
2016-11-24,10.83,10.83,10.645,10.68,96920.0
2016-11-25,10.62,10.735,10.62,10.655,332150.0
2016-11-28,10.635,10.83,10.565,10.625,438925.0
2016-11-29,10.61,10.795,10.545,10.69,318795.0
2016-11-30,10.735,11.07,10.56,10.97,346565.0
2016-12-01,10.99,11.16,10.86,11.105,688575.0
2016-12-02,11.105,11.24,11.02,11.085,270710.0
2016-12-05,11.11,11.135,11.025,11.08,541580.0
2016-12-06,11.075,11.105,10.935,11.025,615835.0
2016-12-07,11.03,11.09,11.0,11.045,391785.0
2016-12-08,11.045,11.385,11.02,11.345,628565.0
2016-12-09,11.375,11.38,11.1,11.17,483305.0
2016-12-12,11.2,11.34,11.195,11.305,411030.0
2016-12-13,11.355,11.53,11.305,11.455,531470.0
2016-12-14,11.435,11.64,11.28,11.305,525600.0
2016-12-15,11.435,11.495,11.29,11.405,491590.0
2016-12-16,11.405,11.555,11.395,11.435,268130.0
2016-12-19,11.46,11.52,11.42,11.485,263315.0
2016-12-20,11.47,11.66,11.445,11.615,351905.0
2016-12-21,11.615,11.655,11.55,11.64,191540.0
2016-12-22,11.645,11.7,11.595,11.685,178055.0
2016-12-23,11.685,11.79,11.635,11.68,150935.0
2016-12-28,11.775,11.775,11.61,11.66,365215.0
2016-12-29,11.68,11.765,11.645,11.75,135675.0
2016-12-30,11.75,11.78,11.55,11.585,211670.0
2017-01-03,11.695,11.71,11.5,11.545,303420.0
2017-01-04,11.525,11.685,11.5,11.655,237020.0
2017-01-05,11.625,11.745,11.625,11.675,189285.0
2017-01-06,11.695,11.895,11.53,11.835,365015.0
2017-01-09,12.23,12.71,12.11,12.245,443925.0
2017-01-10,12.28,12.36,12.075,12.24,409575.0
2017-01-11,12.2,12.215,11.985,12.165,244585.0
2017-01-12,12.125,12.175,11.86,11.89,282280.0
2017-01-13,11.91,11.97,11.755,11.81,267180.0
2017-01-16,11.745,11.985,11.665,11.88,89945.0
2017-01-17,11.85,11.85,11.555,11.575,243825.0
2017-01-18,11.52,11.65,11.475,11.495,309785.0
2017-01-19,11.5,11.54,11.345,11.38,349260.0
2017-01-20,11.37,11.485,11.315,11.365,423315.0
2017-01-23,11.32,11.47,11.175,11.245,277540.0
2017-01-24,11.265,11.38,11.25,11.295,269935.0
2017-01-25,11.33,11.33,11.15,11.205,634610.0
2017-01-26,11.2,11.265,11.175,11.19,298335.0
2017-01-27,11.21,11.275,11.135,11.175,304055.0
2017-01-30,11.14,11.175,10.92,11.1,469160.0
2017-01-31,11.105,11.22,11.055,11.155,234135.0
2017-02-01,11.19,11.32,11.11,11.275,248395.0
2017-02-02,11.225,11.355,11.195,11.3,367465.0
2017-02-03,11.015,11.335,11.015,11.335,352505.0
2017-02-06,11.315,11.445,11.31,11.37,775535.0
2017-02-07,11.37,11.54,11.275,11.31,506540.0
2017-02-08,11.335,11.385,11.25,11.315,471900.0
2017-02-09,11.315,11.395,11.26,11.385,226800.0
2017-02-10,11.385,11.39,11.29,11.34,166985.0
2017-02-13,11.375,11.55,11.37,11.545,217260.0
2017-02-14,11.805,12.025,11.695,11.8,404145.0
2017-02-15,11.97,12.02,11.665,11.86,634980.0
2017-02-16,11.865,11.935,11.585,11.725,301000.0
2017-02-17,11.695,11.695,11.535,11.6,277035.0
2017-02-21,11.695,11.735,11.535,11.635,370140.0
2017-02-22,11.6,11.665,11.43,11.505,284100.0
2017-02-23,11.51,11.55,11.34,11.415,627835.0
2017-02-24,11.355,11.505,11.345,11.485,633075.0
2017-02-27,11.465,11.505,11.38,11.455,341280.0
2017-02-28,11.435,11.45,11.315,11.37,486520.0
2017-03-01,11.45,11.53,11.375,11.455,444230.0
2017-03-02,11.43,11.445,11.315,11.345,200425.0
2017-03-03,11.335,11.45,11.32,11.415,196535.0
2017-03-06,11.365,11.405,11.335,11.37,149060.0
2017-03-07,11.33,11.365,11.24,11.28,234465.0
2017-03-08,11.265,11.285,11.105,11.155,265635.0
2017-03-09,11.135,11.34,11.135,11.25,158260.0
2017-03-10,11.3,11.445,11.08,11.185,226890.0
2017-03-13,11.155,11.19,11.09,11.12,101980.0
2017-03-14,11.115,11.17,11.02,11.155,90695.0
2017-03-15,11.155,11.215,10.995,11.16,309195.0
2017-03-16,11.18,11.24,11.115,11.135,202480.0
2017-03-17,11.135,11.2,11.025,11.085,252000.0
2017-03-20,11.06,11.155,10.975,11.02,155435.0
2017-03-21,11.015,11.065,10.745,10.825,391910.0
2017-03-22,10.76,10.85,10.725,10.815,111270.0
2017-03-23,10.815,10.91,10.72,10.815,193160.0
2017-03-24,10.795,10.935,10.795,10.845,97910.0
2017-03-27,10.67,10.845,10.585,10.785,420030.0
2017-03-28,10.78,10.855,10.72,10.84,466405.0
2017-03-29,10.79,10.99,10.79,10.965,245070.0
2017-03-30,10.915,11.09,10.915,11.075,386185.0
2017-03-31,11.12,11.125,10.845,10.99,265435.0
2017-04-03,10.89,11.12,10.89,11.055,369430.0
2017-04-04,11.055,11.355,11.055,11.345,456330.0
2017-04-05,11.385,11.53,11.375,11.475,3325655.0
2017-04-06,11.475,11.55,11.415,11.49,222005.0
2017-04-07,11.445,11.535,11.42,11.515,213135.0
2017-04-10,11.535,11.71,11.525,11.685,220150.0
2017-04-11,11.655,11.69,11.59,11.685,164545.0
2017-04-12,11.7,11.74,11.63,11.695,329735.0
2017-04-13,11.685,11.9,11.655,11.845,482875.0
2017-04-17,11.86,12.03,11.745,12.025,245360.0
2017-04-18,11.98,12.1,11.98,12.075,307070.0
2017-04-19,12.065,12.15,12.06,12.13,220695.0
2017-04-20,12.13,12.24,12.11,12.22,296460.0
2017-04-21,12.255,12.665,12.165,12.505,971800.0
2017-04-24,12.575,12.655,12.465,12.63,392215.0
2017-04-25,12.625,12.69,12.51,12.56,929395.0
2017-04-26,12.675,12.675,12.33,12.61,1604020.0
2017-04-27,12.58,12.635,12.35,12.51,431725.0
2017-04-28,12.51,12.61,12.415,12.575,297510.0
2017-05-01,12.575,12.875,12.545,12.715,293115.0
2017-05-02,12.74,12.79,12.635,12.68,214115.0
2017-05-03,12.66,12.975,12.59,12.915,397200.0
2017-05-04,12.905,13.025,12.895,13.0,543025.0
2017-05-05,13.025,13.025,12.885,12.91,314440.0
2017-05-08,12.89,12.93,12.8,12.855,587585.0
2017-05-09,12.9,13.0,12.705,12.75,309740.0
2017-05-10,12.23,12.31,11.68,11.895,1159190.0
2017-05-11,11.9,11.9,11.655,11.835,332145.0
2017-05-12,11.88,12.02,11.805,11.995,314010.0
2017-05-15,11.855,12.015,11.85,11.99,533785.0
2017-05-16,12.015,12.025,11.76,11.785,283325.0
2017-05-17,11.76,11.845,11.455,11.5,383570.0
2017-05-18,11.64,11.65,11.46,11.54,231745.0
2017-05-19,11.64,11.64,11.49,11.585,278135.0
2017-05-23,11.595,11.74,11.595,11.63,127510.0
2017-05-24,11.655,11.655,11.405,11.475,476880.0
2017-05-25,11.52,11.52,11.425,11.485,253790.0
2017-05-26,11.515,11.735,11.48,11.585,158945.0
2017-05-29,11.56,11.655,11.535,11.565,61075.0
2017-05-30,11.565,11.68,11.515,11.55,281660.0
2017-05-31,11.575,11.735,11.5,11.715,238190.0
2017-06-01,11.72,11.91,11.715,11.755,794795.0
2017-06-02,11.76,11.765,11.625,11.685,532395.0
2017-06-05,11.66,11.695,11.59,11.645,278675.0
2017-06-06,11.5,11.65,11.5,11.615,416160.0
2017-06-07,11.595,11.705,11.565,11.605,421265.0
2017-06-08,11.64,11.68,11.465,11.49,364505.0
2017-06-09,11.515,11.535,11.38,11.41,451850.0
2017-06-12,11.41,11.485,11.375,11.455,368810.0
2017-06-13,11.465,11.53,11.425,11.485,468260.0
2017-06-14,11.47,11.515,11.395,11.405,288935.0
2017-06-15,11.34,11.42,11.285,11.38,428820.0
2017-06-16,11.4,11.59,11.37,11.5,492000.0
2017-06-19,11.525,11.765,11.485,11.755,581390.0
2017-06-20,11.75,11.755,11.665,11.675,197875.0
2017-06-21,11.66,11.66,11.38,11.39,199035.0
2017-06-22,11.4,11.5,11.36,11.47,379815.0
2017-06-23,11.48,11.57,11.41,11.46,150995.0
2017-06-26,11.395,11.525,11.395,11.485,151105.0
2017-06-27,11.46,11.66,11.43,11.615,272175.0
2017-06-28,11.565,11.78,11.565,11.715,228940.0
2017-06-29,11.705,11.71,11.515,11.605,245425.0
2017-06-30,11.645,11.645,11.53,11.585,181460.0
2017-07-04,11.385,11.68,11.28,11.495,109275.0
2017-07-05,11.515,11.69,11.475,11.6,538205.0
2017-07-06,11.495,11.81,11.495,11.75,1100340.0
2017-07-07,11.735,11.735,11.46,11.48,279020.0
2017-07-10,11.485,11.585,11.365,11.515,158430.0
2017-07-11,11.41,11.41,11.305,11.395,639155.0
2017-07-12,11.395,11.41,11.315,11.34,160055.0
2017-07-13,11.395,11.41,11.325,11.35,305605.0
2017-07-14,11.37,11.41,11.225,11.27,276010.0
2017-07-17,11.235,11.3,11.045,11.105,433360.0
2017-07-18,11.08,11.15,11.04,11.11,127880.0
2017-07-19,11.05,11.27,11.02,11.175,528755.0
2017-07-20,11.175,11.295,11.125,11.145,189500.0
2017-07-21,11.125,11.215,11.125,11.19,206820.0
2017-07-24,11.16,11.175,11.095,11.135,169280.0
2017-07-25,11.115,11.22,11.085,11.125,164640.0
2017-07-26,11.125,11.235,11.11,11.125,237460.0
2017-07-27,11.085,11.15,11.03,11.06,251615.0
2017-07-28,11.025,11.04,10.96,10.98,76850.0
2017-07-31,10.96,11.005,10.85,10.85,186420.0
2017-08-01,10.995,10.995,10.805,10.92,262790.0
2017-08-02,10.895,11.035,10.895,11.01,322070.0
2017-08-03,10.995,11.01,10.72,10.74,482850.0
2017-08-04,10.675,10.795,10.675,10.77,291700.0
2017-08-08,10.835,10.98,10.775,10.84,218745.0
2017-08-09,10.775,10.915,10.775,10.82,276370.0
2017-08-10,11.33,11.335,11.0,11.165,489995.0
2017-08-11,11.165,11.17,10.945,10.97,501690.0
2017-08-14,11.0,11.115,10.68,10.785,472400.0
2017-08-15,10.8,10.805,10.675,10.725,635395.0
2017-08-16,10.735,10.87,10.645,10.76,553235.0
2017-08-17,10.755,10.81,10.64,10.68,326165.0
2017-08-18,10.7,10.875,10.665,10.845,571240.0
2017-08-21,10.855,10.955,10.805,10.855,274155.0
2017-08-22,10.84,10.865,10.73,10.815,448015.0
2017-08-23,10.875,11.185,10.87,11.08,696945.0
2017-08-24,11.105,11.105,11.01,11.065,182600.0
2017-08-25,11.045,11.155,11.03,11.04,196760.0
2017-08-28,11.085,11.095,10.995,11.06,245365.0
2017-08-29,11.055,11.165,10.96,10.97,1362585.0
2017-08-30,10.95,11.015,10.905,10.905,185540.0
2017-08-31,10.925,11.0,10.915,10.98,479580.0
2017-09-01,10.96,11.095,10.94,11.025,127920.0
2017-09-05,11.055,11.1,10.83,10.98,202110.0
2017-09-06,11.0,11.175,10.985,11.145,633585.0
2017-09-07,11.155,11.23,11.085,11.165,327315.0
2017-09-08,11.145,11.22,11.085,11.135,440750.0
2017-09-11,11.11,11.17,11.05,11.055,359535.0
2017-09-12,11.03,11.175,11.03,11.15,210015.0
2017-09-13,11.165,11.2,11.005,11.02,108200.0
2017-09-14,11.085,11.16,10.905,10.985,869310.0
2017-09-15,10.985,11.05,10.935,10.985,547710.0
2017-09-18,10.97,11.005,10.925,10.975,140690.0
2017-09-19,10.98,11.02,10.8,10.86,636760.0
2017-09-20,10.875,11.0,10.83,10.96,218455.0
2017-09-21,10.955,11.19,10.945,11.185,406445.0
2017-09-22,11.18,11.255,11.16,11.215,179045.0
2017-09-25,11.215,11.3,11.215,11.275,185525.0
2017-09-26,11.28,11.315,11.215,11.285,338105.0
2017-09-27,11.3,11.365,11.25,11.35,356865.0
2017-09-28,11.335,11.615,11.335,11.49,445615.0
2017-09-29,11.58,11.7,11.495,11.665,658315.0
2017-10-02,11.68,11.775,11.65,11.685,349810.0
2017-10-03,11.07,11.345,11.065,11.21,3504400.0
2017-10-04,11.23,11.32,11.18,11.19,651155.0
2017-10-05,11.205,11.59,11.19,11.515,2917415.0
2017-10-06,11.5,11.54,11.325,11.345,390565.0
2017-10-10,11.405,11.455,11.335,11.39,304755.0
2017-10-11,11.41,11.41,11.32,11.375,2044615.0
2017-10-12,11.375,11.375,11.22,11.22,381055.0
2017-10-13,11.215,11.245,11.19,11.245,316635.0
2017-10-16,11.235,11.315,11.235,11.265,432795.0
2017-10-17,11.2,11.355,11.2,11.24,233500.0
2017-10-18,11.275,11.295,11.24,11.24,751390.0
2017-10-19,11.235,11.255,11.14,11.18,379755.0
2017-10-20,11.235,11.28,11.145,11.26,965920.0
2017-10-23,11.26,11.275,11.15,11.165,355515.0
2017-10-24,11.165,11.215,11.14,11.2,297555.0
2017-10-25,11.155,11.2,11.06,11.085,408040.0
2017-10-26,11.105,11.11,10.99,11.0,231300.0
2017-10-27,11.035,11.39,11.015,11.225,856235.0
2017-10-30,11.365,12.255,11.365,11.73,3134390.0
2017-10-31,11.755,12.11,11.66,11.66,684335.0
2017-11-01,11.665,11.915,11.665,11.875,902015.0
2017-11-02,11.88,11.98,11.84,11.92,477300.0
2017-11-03,11.955,12.1,11.83,11.935,474450.0
2017-11-06,11.96,12.045,11.91,11.935,447070.0
2017-11-07,11.955,11.955,11.66,11.74,296835.0
2017-11-08,11.725,11.86,11.58,11.84,812425.0
2017-11-09,11.815,11.85,11.65,11.65,389510.0
2017-11-10,11.68,11.95,11.655,11.86,2116590.0
2017-11-13,11.86,11.865,11.69,11.735,276895.0
2017-11-14,11.755,11.755,11.615,11.625,204725.0
2017-11-15,11.625,11.69,11.49,11.64,175865.0
2017-11-16,11.65,11.805,11.62,11.715,348820.0
2017-11-17,11.69,11.71,11.595,11.615,209045.0
2017-11-20,11.615,11.645,11.445,11.555,477710.0
2017-11-21,11.645,11.68,11.545,11.615,295670.0
2017-11-22,11.595,11.695,11.48,11.545,335130.0
2017-11-23,11.63,11.63,11.545,11.595,100260.0
2017-11-24,11.57,11.735,11.57,11.66,182035.0
2017-11-27,11.69,11.69,11.53,11.575,330175.0
2017-11-28,11.735,11.735,11.445,11.585,254345.0
2017-11-29,11.58,11.6,11.48,11.5,153965.0
2017-11-30,11.495,11.61,11.485,11.58,219225.0
2017-12-01,11.565,11.63,11.455,11.585,334575.0
2017-12-04,11.61,11.675,11.425,11.5,645990.0
2017-12-05,11.5,11.55,11.335,11.415,306340.0
2017-12-06,11.435,11.435,11.305,11.385,206915.0
2017-12-07,11.39,11.435,11.34,11.41,134310.0
2017-12-08,11.4,11.465,11.345,11.425,191520.0
2017-12-11,11.435,11.635,11.425,11.56,2114175.0
2017-12-12,11.585,11.655,11.41,11.445,367135.0
2017-12-13,11.345,11.53,11.34,11.485,391495.0
2017-12-14,11.47,11.56,11.455,11.54,369505.0
2017-12-15,11.52,11.59,11.485,11.565,584805.0
2017-12-18,11.565,11.73,11.55,11.655,523200.0
2017-12-19,11.675,11.82,11.66,11.73,679710.0
2017-12-20,11.735,11.875,11.73,11.795,304500.0
2017-12-21,11.815,11.87,11.75,11.81,261350.0
2017-12-22,11.81,11.87,11.72,11.745,185635.0
2017-12-27,11.72,11.77,11.685,11.695,240030.0
2017-12-28,11.685,11.73,11.635,11.655,838880.0
2017-12-29,11.67,11.755,11.62,11.735,346535.0
2018-01-02,11.735,11.795,11.68,11.78,365790.0
2018-01-03,11.76,11.83,11.625,11.755,286530.0
2018-01-04,11.77,11.955,11.71,11.915,732240.0
2018-01-05,11.93,11.96,11.87,11.915,532940.0
2018-01-08,11.935,11.96,11.905,11.95,434340.0
2018-01-09,11.975,12.04,11.9,11.915,465185.0
2018-01-10,11.93,12.09,11.905,11.92,637995.0
2018-01-11,11.91,11.985,11.88,11.91,251760.0
2018-01-12,11.9,11.975,11.88,11.93,277290.0
2018-01-15,12.16,12.165,11.925,12.075,113190.0
2018-01-16,12.065,12.145,11.965,11.97,359320.0
2018-01-17,11.985,12.135,11.965,12.12,218975.0
2018-01-18,12.13,12.395,12.13,12.38,861045.0
2018-01-19,12.365,12.51,12.31,12.48,388785.0
2018-01-22,12.48,12.705,12.41,12.69,634615.0
2018-01-23,12.665,12.735,12.565,12.72,689500.0
2018-01-24,12.715,12.885,12.695,12.84,601665.0
2018-01-25,12.84,12.94,12.745,12.915,520710.0
2018-01-26,12.93,12.95,12.775,12.815,290835.0
2018-01-29,12.815,12.89,12.815,12.875,309130.0
2018-01-30,12.82,12.91,12.81,12.875,375475.0
2018-01-31,12.875,12.93,12.85,12.89,330845.0
2018-02-01,12.87,12.895,12.795,12.855,697630.0
2018-02-02,12.81,12.815,12.645,12.71,558015.0
2018-02-05,12.555,12.79,12.54,12.665,457695.0
2018-02-06,12.575,12.645,12.39,12.49,627575.0
2018-02-07,12.47,12.68,12.47,12.61,625115.0
2018-02-08,12.58,12.71,12.505,12.535,592295.0
2018-02-09,12.545,12.585,12.285,12.445,533675.0
2018-02-12,12.46,12.66,12.46,12.485,605255.0
2018-02-13,12.62,12.645,12.45,12.61,1752650.0
2018-02-14,12.615,12.66,12.425,12.555,635895.0
2018-02-15,12.58,12.78,12.52,12.745,571390.0
2018-02-16,12.77,12.815,12.68,12.715,240205.0
2018-02-20,12.72,12.87,12.72,12.835,456920.0
2018-02-21,12.835,12.965,12.825,12.905,424205.0
2018-02-22,12.925,13.245,12.91,13.165,1003825.0
2018-02-23,13.165,13.24,12.955,13.085,502105.0
2018-02-26,13.085,13.165,12.995,13.005,227890.0
2018-02-27,13.015,13.215,12.965,12.975,593855.0
2018-02-28,13.01,13.045,12.78,12.78,559415.0
2018-03-01,12.775,12.85,12.61,12.735,557955.0
2018-03-02,12.685,13.0,12.6,12.92,507950.0
2018-03-05,12.9,13.01,12.875,12.915,278650.0
2018-03-06,12.94,13.005,12.845,12.93,408865.0
2018-03-07,12.905,13.005,12.67,12.68,686965.0
2018-03-08,12.7,13.0,12.695,12.995,790445.0
2018-03-09,13.01,13.265,12.995,13.21,902235.0
2018-03-12,13.185,13.235,12.8,12.87,506330.0
2018-03-13,12.87,12.925,12.795,12.855,363045.0
2018-03-14,12.87,12.915,12.795,12.795,163850.0
2018-03-15,12.82,12.96,12.77,12.87,199975.0
2018-03-16,12.86,12.995,12.815,12.83,253225.0
2018-03-19,12.845,12.885,12.725,12.78,261125.0
2018-03-20,12.775,12.89,12.775,12.85,138735.0
2018-03-21,12.87,13.005,12.845,12.935,236465.0
2018-03-22,12.92,12.925,12.6,12.615,305670.0
2018-03-23,12.61,12.74,12.495,12.52,226415.0
2018-03-26,12.6,12.67,12.51,12.665,433935.0
2018-03-27,12.665,12.71,12.475,12.49,376300.0
2018-03-28,12.49,12.61,12.46,12.515,237760.0
2018-03-29,12.55,12.59,12.51,12.535,518675.0
2018-04-02,12.51,12.665,12.415,12.5,395890.0
2018-04-03,12.5,12.61,12.5,12.56,291070.0
2018-04-04,12.51,12.575,12.375,12.425,277515.0
2018-04-05,12.455,12.69,12.44,12.58,454605.0
2018-04-06,12.555,12.695,12.55,12.57,365520.0
2018-04-09,12.6,12.705,12.58,12.58,380410.0
2018-04-10,12.6,12.66,12.455,12.51,203000.0
2018-04-11,12.505,12.605,12.49,12.575,356355.0
2018-04-12,12.585,12.825,12.575,12.765,430745.0
2018-04-13,12.795,12.83,12.665,12.72,189920.0
2018-04-16,12.755,13.01,12.665,12.865,316385.0
2018-04-17,12.89,13.19,12.89,13.08,491730.0
2018-04-18,13.085,13.17,12.9,12.94,496425.0
2018-04-19,12.925,12.99,12.83,12.925,243550.0
2018-04-20,12.95,13.025,12.895,13.0,190425.0
2018-04-23,13.03,13.185,12.985,13.095,279790.0
2018-04-24,13.095,13.18,13.005,13.02,350380.0
2018-04-25,13.04,13.155,12.965,13.01,361480.0
2018-04-26,12.995,13.165,12.94,13.07,370115.0
2018-04-27,13.075,13.315,12.885,13.315,176740.0
2018-04-30,13.26,13.26,12.81,12.99,341150.0
2018-05-01,12.975,13.01,12.73,12.91,309770.0
2018-05-02,12.9,12.965,12.795,12.795,343035.0
2018-05-03,12.795,12.81,12.705,12.77,931380.0
2018-05-04,12.755,12.785,12.7,12.745,1063710.0
2018-05-07,12.78,12.825,12.575,12.61,238800.0
2018-05-08,12.585,12.63,12.355,12.425,771300.0
2018-05-09,12.44,12.66,12.44,12.46,449305.0
2018-05-10,13.025,13.73,12.74,13.61,3121355.0
2018-05-11,13.59,13.59,13.185,13.335,530280.0
2018-05-14,13.395,13.51,13.335,13.41,600755.0
2018-05-15,13.425,13.83,13.42,13.615,1239805.0
2018-05-16,13.645,13.67,13.395,13.46,168120.0
2018-05-17,13.435,13.465,13.4,13.425,192120.0
2018-05-18,13.41,13.505,13.395,13.43,207105.0
2018-05-22,13.405,13.55,13.4,13.51,467685.0
2018-05-23,13.48,13.675,13.375,13.65,599505.0
2018-05-24,13.655,13.76,13.545,13.735,517205.0
2018-05-25,13.73,14.015,13.705,13.955,545335.0
2018-05-28,13.955,13.975,13.67,13.745,102850.0
2018-05-29,13.715,13.79,13.64,13.69,344005.0
2018-05-30,13.7,13.77,13.56,13.7,265445.0
2018-05-31,13.7,13.79,13.64,13.735,489260.0
2018-06-01,13.7,13.87,13.695,13.725,207120.0
2018-06-04,13.825,13.87,13.67,13.71,17000.0
2018-06-05,13.71,13.905,13.7,13.88,854405.0
2018-06-06,13.84,13.925,13.69,13.725,453770.0
2018-06-07,13.775,13.935,13.71,13.915,386070.0
2018-06-08,13.87,13.96,13.82,13.925,299580.0
2018-06-11,13.92,14.095,13.89,13.905,714255.0
2018-06-12,13.945,14.45,13.905,14.11,1275020.0
2018-06-13,14.135,14.34,14.13,14.28,470520.0
2018-06-14,14.28,14.43,14.135,14.35,417610.0
2018-06-15,14.355,14.49,14.225,14.355,369395.0
2018-06-18,14.335,14.695,14.31,14.595,287660.0
2018-06-19,14.53,14.61,14.345,14.545,296665.0
2018-06-20,14.55,14.685,14.395,14.62,359685.0
2018-06-21,14.6,14.605,14.31,14.36,465735.0
2018-06-22,14.405,14.5,14.32,14.49,471435.0
2018-06-25,14.465,14.47,14.24,14.25,591975.0
2018-06-26,14.245,14.34,14.135,14.23,332600.0
2018-06-27,14.265,14.41,14.08,14.22,1004400.0
2018-06-28,14.215,14.365,14.18,14.26,349050.0
2018-06-29,14.3,14.64,14.28,14.56,405625.0
2018-07-03,14.58,14.695,14.5,14.525,305975.0
2018-07-04,14.525,14.655,14.485,14.505,160665.0
2018-07-05,14.41,14.41,14.08,14.195,509205.0
2018-07-06,14.17,14.375,14.12,14.35,473390.0
2018-07-09,14.4,14.685,14.4,14.6,208950.0
2018-07-10,14.595,14.595,14.4,14.555,174985.0
2018-07-11,14.51,14.595,14.43,14.54,109295.0
2018-07-12,14.54,14.61,14.48,14.57,142450.0
2018-07-13,14.57,14.64,14.5,14.505,138810.0
2018-07-16,14.5,14.59,14.5,14.545,150950.0
2018-07-17,14.675,14.905,14.53,14.765,353230.0
2018-07-18,14.82,14.87,14.685,14.755,231670.0
2018-07-19,14.745,14.745,14.685,14.695,259445.0
2018-07-20,14.71,14.83,14.705,14.725,198595.0
2018-07-23,14.745,14.795,14.58,14.62,323815.0
2018-07-24,14.655,14.76,14.585,14.585,246430.0
2018-07-25,14.6,14.605,14.29,14.33,407405.0
2018-07-26,14.325,14.545,14.04,14.13,572160.0
2018-07-27,14.12,14.295,14.075,14.12,335950.0
2018-07-30,14.145,14.325,14.04,14.095,415775.0
2018-07-31,14.13,14.285,14.065,14.13,505840.0
2018-08-01,14.155,14.55,14.105,14.55,463845.0
2018-08-02,14.525,14.615,14.315,14.545,198995.0
2018-08-03,14.53,14.575,14.515,14.55,290325.0
2018-08-07,14.59,14.67,14.5,14.58,261625.0
2018-08-08,14.565,14.585,14.375,14.58,208940.0
2018-08-09,14.655,15.18,14.655,14.98,812775.0
2018-08-10,14.925,14.965,14.585,14.745,194760.0
2018-08-13,14.73,14.76,14.57,14.66,319660.0
2018-08-14,14.68,14.77,14.595,14.715,236655.0
2018-08-15,14.65,14.765,14.56,14.665,294960.0
2018-08-16,14.675,14.835,14.66,14.68,189995.0
2018-08-17,14.68,14.825,14.495,14.67,298610.0
2018-08-20,14.665,14.85,14.66,14.8,405885.0
2018-08-21,14.8,14.96,14.745,14.775,292035.0
2018-08-22,14.775,15.045,14.68,14.945,438255.0
2018-08-23,14.915,15.105,14.915,15.05,399615.0
2018-08-24,15.045,15.115,14.82,14.975,400025.0
2018-08-27,14.99,15.1,14.86,15.03,216745.0
2018-08-28,15.035,15.115,14.97,15.075,285965.0
2018-08-29,15.09,15.265,15.055,15.22,262775.0
2018-08-30,15.17,15.36,15.0,15.155,428330.0
2018-08-31,15.14,15.2,14.805,14.88,385725.0
2018-09-04,14.875,14.895,14.53,14.55,517365.0
2018-09-05,14.55,14.76,14.385,14.39,555915.0
2018-09-06,14.39,14.46,14.26,14.335,889070.0
2018-09-07,14.31,14.67,14.31,14.545,543295.0
2018-09-10,14.605,14.825,14.385,14.685,347820.0
2018-09-11,14.705,14.965,14.68,14.92,459425.0
2018-09-12,14.945,15.03,14.855,15.02,326845.0
2018-09-13,15.01,15.1,14.66,14.69,323120.0
2018-09-14,14.695,14.695,14.545,14.57,226550.0
2018-09-17,14.585,14.69,14.485,14.54,286680.0
2018-09-18,14.575,14.855,14.54,14.655,231255.0
2018-09-19,14.675,14.825,14.62,14.62,222700.0
2018-09-20,14.68,14.77,14.515,14.53,155260.0
2018-09-21,14.54,14.665,14.54,14.635,417070.0
2018-09-24,14.61,14.67,14.565,14.64,398595.0
2018-09-25,14.65,14.81,14.59,14.745,213425.0
2018-09-26,14.74,14.98,14.595,14.945,360675.0
2018-09-27,14.945,14.945,14.735,14.84,275815.0
2018-09-28,14.82,14.94,14.74,14.74,366620.0
2018-10-01,14.815,14.88,14.6,14.655,356525.0
2018-10-02,14.62,14.765,14.515,14.66,497590.0
2018-10-03,14.67,14.835,14.51,14.76,309475.0
2018-10-04,14.775,14.88,14.525,14.735,563945.0
2018-10-05,14.735,14.845,14.65,14.68,237845.0
2018-10-09,14.655,14.725,14.615,14.67,210710.0
2018-10-10,14.665,14.735,14.61,14.685,401660.0
2018-10-11,14.63,14.76,14.075,14.165,821975.0
2018-10-12,14.225,14.34,13.675,13.93,932635.0
2018-10-15,13.935,14.045,13.875,14.01,1032800.0
2018-10-16,14.005,14.325,13.99,14.32,468855.0
2018-10-17,14.325,14.46,14.19,14.46,469030.0
2018-10-18,14.405,14.51,14.175,14.25,854925.0
2018-10-19,14.245,14.265,13.87,13.895,589170.0
2018-10-22,13.925,14.06,13.925,13.965,273730.0
2018-10-23,13.905,13.97,13.65,13.915,415615.0
2018-10-24,13.84,13.91,13.265,13.5,933850.0
2018-10-25,13.52,13.755,13.49,13.545,363375.0
2018-10-26,13.475,13.835,13.405,13.825,505185.0
2018-10-29,14.075,14.455,14.025,14.055,918140.0
2018-10-30,14.035,14.095,13.625,13.745,519170.0
2018-10-31,13.84,14.21,13.84,14.075,354020.0
2018-11-01,14.135,14.275,14.04,14.24,455010.0
2018-11-02,14.29,14.45,14.175,14.345,402320.0
2018-11-05,14.34,14.505,14.27,14.435,411775.0
2018-11-06,14.425,14.43,14.005,14.045,507960.0
2018-11-07,14.11,14.205,14.02,14.07,395265.0
2018-11-08,14.115,14.38,13.935,13.975,413850.0
2018-11-09,13.87,13.875,12.825,13.525,1643140.0
2018-11-12,13.71,14.06,13.565,13.62,536095.0
2018-11-13,13.635,13.69,13.565,13.64,390510.0
2018-11-14,13.65,13.695,13.415,13.51,253905.0
2018-11-15,13.5,13.56,13.385,13.45,287875.0
2018-11-16,13.45,13.525,13.35,13.475,331485.0
2018-11-19,13.465,13.465,13.245,13.37,306790.0
2018-11-20,13.18,13.295,13.075,13.245,315500.0
2018-11-21,13.275,13.515,13.22,13.455,386590.0
2018-11-22,13.495,13.52,13.35,13.375,327235.0
2018-11-23,13.34,13.39,13.185,13.19,115850.0
2018-11-26,13.26,13.26,12.975,13.06,398820.0
2018-11-27,13.02,13.09,12.675,12.715,885740.0
2018-11-28,12.76,13.15,12.755,13.04,8346225.0
2018-11-29,13.055,13.34,13.03,13.255,843320.0
2018-11-30,13.28,13.56,13.265,13.51,505835.0
2018-12-03,13.68,13.74,13.44,13.53,377955.0
2018-12-04,13.515,13.515,12.965,13.11,565570.0
2018-12-05,13.15,13.22,12.955,13.035,224690.0
2018-12-06,12.92,13.02,12.695,13.005,560580.0
2018-12-07,13.02,13.145,12.89,12.91,351110.0
2018-12-10,12.935,12.96,12.66,12.845,246455.0
2018-12-11,12.94,13.0,12.635,12.825,444470.0
2018-12-12,12.905,12.975,12.845,12.845,779340.0
2018-12-13,12.92,12.92,12.755,12.845,294160.0
2018-12-14,12.78,12.88,12.665,12.785,304525.0
2018-12-17,12.74,12.8,12.42,12.485,411070.0
2018-12-18,12.485,12.67,12.42,12.5,415540.0
2018-12-19,12.51,12.52,12.19,12.205,410240.0
2018-12-20,12.235,12.415,12.155,12.24,293330.0
2018-12-21,12.29,12.29,11.95,11.975,347525.0
2018-12-24,11.885,12.01,11.75,11.925,174860.0
2018-12-27,12.16,12.21,11.93,12.08,728470.0
2018-12-28,12.2,12.44,12.105,12.235,589715.0
2018-12-31,12.32,12.325,12.035,12.115,499235.0
2019-01-02,12.015,12.17,12.015,12.11,758775.0
2019-01-03,12.12,12.14,12.005,12.105,1396000.0
2019-01-04,12.18,12.29,12.18,12.25,709580.0
2019-01-07,12.28,12.33,12.04,12.115,464745.0
2019-01-08,12.195,12.195,12.0,12.11,551460.0
2019-01-09,12.165,12.26,12.11,12.23,795490.0
2019-01-10,12.25,12.265,12.115,12.175,635060.0
2019-01-11,12.18,12.23,12.1,12.105,526330.0
2019-01-14,12.08,12.125,12.02,12.05,584590.0
2019-01-15,12.34,12.575,12.135,12.555,2769325.0
2019-01-16,12.6,13.03,12.535,12.995,1024105.0
2019-01-17,12.995,13.03,12.785,12.93,817770.0
2019-01-18,12.94,13.13,12.9,13.075,421325.0
2019-01-21,13.13,13.145,12.87,12.91,514505.0
2019-01-22,12.93,12.945,12.82,12.945,1808360.0
2019-01-23,12.985,13.055,12.875,12.995,483490.0
2019-01-24,12.98,13.255,12.965,13.245,530195.0
2019-01-25,13.265,13.42,13.23,13.355,440470.0
2019-01-28,13.345,13.525,13.215,13.405,435265.0
2019-01-29,13.445,13.49,13.395,13.47,276185.0
2019-01-30,13.495,13.565,13.37,13.53,532925.0
2019-01-31,13.565,13.59,13.465,13.56,350445.0
2019-02-01,13.565,13.635,13.53,13.57,216865.0
2019-02-04,13.62,13.675,13.53,13.545,328900.0
2019-02-05,13.625,13.825,13.53,13.78,346425.0
2019-02-06,13.78,13.965,13.775,13.935,565060.0
2019-02-07,13.95,14.115,13.845,14.115,576720.0
2019-02-08,14.065,14.065,13.72,13.77,628460.0
2019-02-11,13.81,13.995,13.77,13.835,2434210.0
2019-02-12,13.91,14.075,13.88,13.98,465485.0
2019-02-13,13.975,13.98,13.735,13.81,417600.0
2019-02-14,13.82,14.41,13.82,14.255,818385.0
2019-02-15,14.29,14.405,14.155,14.365,637200.0
2019-02-19,14.39,14.555,14.23,14.39,529145.0
2019-02-20,14.39,14.56,14.325,14.45,953660.0
2019-02-21,14.42,14.485,14.25,14.38,758040.0
2019-02-22,14.36,14.39,14.17,14.305,418995.0
2019-02-25,14.29,14.305,14.115,14.13,589245.0
2019-02-26,14.16,14.395,14.1,14.335,577030.0
2019-02-27,14.24,14.325,14.215,14.305,398330.0
2019-02-28,14.265,14.405,14.18,14.26,421315.0
2019-03-01,14.455,14.625,14.35,14.43,741155.0
2019-03-04,14.39,14.495,14.305,14.4,715060.0
2019-03-05,14.4,14.445,14.31,14.415,2766155.0
2019-03-06,14.415,14.545,14.365,14.475,283700.0
2019-03-07,14.445,14.505,14.325,14.365,482460.0
2019-03-08,14.295,14.335,14.04,14.135,3224920.0
2019-03-11,14.18,14.425,14.14,14.305,262345.0
2019-03-12,14.3,14.325,14.15,14.175,328305.0
2019-03-13,14.215,14.36,14.19,14.305,816860.0
2019-03-14,14.31,14.36,14.28,14.31,262280.0
2019-03-15,14.33,14.405,14.3,14.355,263425.0
2019-03-18,14.4,14.615,14.355,14.545,330660.0
2019-03-19,14.705,14.745,14.55,14.595,284245.0
2019-03-20,14.585,14.635,14.48,14.52,298855.0
2019-03-21,14.49,14.65,14.415,14.61,293740.0
2019-03-22,14.575,14.65,14.51,14.61,398460.0
2019-03-25,14.53,14.625,14.385,14.55,320765.0
2019-03-26,14.565,14.62,14.525,14.59,355765.0
2019-03-27,14.59,14.85,14.545,14.78,659490.0
2019-03-28,14.76,15.05,14.72,14.785,812830.0
2019-03-29,14.925,14.98,14.76,14.855,557765.0
2019-04-01,14.88,14.955,14.78,14.855,186910.0
2019-04-02,14.94,14.94,14.82,14.89,246310.0
2019-04-03,14.91,15.065,14.665,14.89,185775.0
2019-04-04,14.885,14.915,14.81,14.855,294800.0
2019-04-05,14.905,15.015,14.84,14.965,319340.0
2019-04-08,14.99,15.005,14.905,14.955,1307880.0
2019-04-09,14.885,15.07,14.785,15.04,1524995.0
2019-04-10,15.04,15.15,14.93,15.125,528615.0
2019-04-11,15.09,15.175,14.915,15.13,297665.0
2019-04-12,15.15,15.175,14.88,15.125,279310.0
2019-04-15,15.12,15.185,14.865,15.16,359045.0
2019-04-16,15.16,15.275,15.145,15.2,625020.0
2019-04-17,15.185,15.305,15.09,15.125,602505.0
2019-04-18,15.155,15.21,15.09,15.185,304510.0
2019-04-22,15.16,15.325,15.15,15.2,178550.0
2019-04-23,15.015,15.035,14.47,14.77,1152695.0
2019-04-24,14.775,14.84,14.675,14.765,815220.0
2019-04-25,14.745,14.865,14.725,14.765,246030.0
2019-04-26,14.7,14.885,14.585,14.68,230795.0
2019-04-29,14.625,14.735,14.6,14.725,232185.0
2019-04-30,14.74,14.83,14.635,14.75,385555.0
2019-05-01,14.68,14.87,14.68,14.76,289620.0
2019-05-02,14.735,14.785,14.575,14.62,341895.0
2019-05-03,14.6,14.84,14.555,14.755,386860.0
2019-05-06,14.67,14.84,14.525,14.745,428160.0
2019-05-07,14.68,14.755,14.49,14.63,382250.0
2019-05-08,14.605,14.74,14.55,14.615,279325.0
2019-05-09,14.54,14.73,14.54,14.625,310675.0
2019-05-10,14.9,15.835,14.77,15.73,1387200.0
2019-05-13,15.645,15.775,15.235,15.705,863255.0
2019-05-14,15.715,15.95,15.495,15.945,729135.0
2019-05-15,15.885,16.215,15.855,16.135,664845.0
2019-05-16,16.12,16.22,15.965,16.05,457200.0
2019-05-17,15.98,16.185,15.775,15.825,395835.0
2019-05-21,15.79,15.87,15.67,15.695,901825.0
2019-05-22,15.675,15.735,15.635,15.705,629160.0
2019-05-23,15.61,15.71,15.525,15.625,4099805.0
2019-05-24,15.66,15.83,15.625,15.81,924980.0
2019-05-27,15.815,15.835,15.765,15.815,484075.0
2019-05-28,15.81,15.875,15.61,15.815,534260.0
2019-05-29,15.75,15.835,15.465,15.81,686915.0
2019-05-30,15.8,15.905,15.685,15.765,817190.0
2019-05-31,15.65,15.81,15.5,15.67,411355.0
2019-06-03,15.665,15.78,15.465,15.71,810660.0
2019-06-04,15.735,15.955,15.465,15.71,381450.0
2019-06-05,15.75,15.965,15.465,15.875,1634620.0
2019-06-06,15.88,16.07,15.655,15.89,318090.0
2019-06-07,15.87,15.955,15.74,15.81,318735.0
2019-06-10,15.825,15.925,15.755,15.82,343720.0
2019-06-11,15.96,15.96,15.655,15.735,339130.0
2019-06-12,15.725,15.925,15.685,15.785,218020.0
2019-06-13,15.795,15.9,15.705,15.77,247285.0
2019-06-14,15.78,15.92,15.675,15.815,508290.0
2019-06-17,15.815,15.95,15.76,15.795,178850.0
2019-06-18,15.88,15.95,15.83,15.845,125755.0
2019-06-19,15.89,15.89,15.725,15.83,171370.0
2019-06-20,15.83,15.9,15.805,15.865,842145.0
2019-06-21,15.87,15.98,15.775,15.89,555995.0
2019-06-24,15.9,16.03,15.84,15.94,293090.0
2019-06-25,15.855,16.035,15.725,15.8,438785.0
2019-06-26,15.8,15.9,15.64,15.785,302420.0
2019-06-27,15.88,15.88,15.57,15.725,207100.0
2019-06-28,15.755,15.87,15.71,15.83,421990.0
2019-07-02,15.84,15.84,15.665,15.815,1043165.0
2019-07-03,15.82,15.9,15.795,15.85,288810.0
2019-07-04,15.86,16.02,15.67,15.95,171175.0
2019-07-05,15.94,16.215,15.85,16.105,425570.0
2019-07-08,16.09,16.09,15.935,15.96,266105.0
2019-07-09,15.99,16.08,15.93,16.005,566860.0
2019-07-10,15.985,16.055,15.95,15.97,323535.0
2019-07-11,16.025,16.165,15.99,16.115,813320.0
2019-07-12,16.215,16.215,16.045,16.09,308940.0
2019-07-15,16.11,16.275,15.91,16.025,252575.0
2019-07-16,16.065,16.065,15.835,15.99,399785.0
2019-07-17,16.005,16.01,15.94,15.995,559905.0
2019-07-18,15.995,16.19,15.96,16.16,2519455.0
2019-07-19,16.18,16.29,15.955,16.225,3599190.0
2019-07-22,16.3,16.38,16.195,16.28,582300.0
2019-07-23,16.33,16.7,16.32,16.54,973655.0
2019-07-24,16.51,16.575,16.445,16.535,547575.0
2019-07-25,16.565,16.855,16.485,16.595,413470.0
2019-07-26,16.66,16.73,16.62,16.705,387330.0
2019-07-29,16.705,16.855,16.665,16.825,426400.0
2019-07-30,16.785,17.075,16.68,17.015,784225.0
2019-07-31,17.01,17.335,16.965,17.03,565330.0
2019-08-01,16.985,17.485,16.98,17.48,1744525.0
2019-08-02,17.415,17.595,17.375,17.595,1481955.0
2019-08-06,17.595,17.815,17.485,17.56,1724655.0
2019-08-07,17.505,17.69,17.375,17.62,959760.0
2019-08-08,18.25,19.89,18.25,19.745,2262630.0
2019-08-09,19.745,19.915,19.305,19.81,1471115.0
2019-08-12,19.735,19.98,19.435,19.47,1217050.0
2019-08-13,19.47,19.79,19.325,19.625,1014340.0
2019-08-14,19.53,19.63,19.155,19.395,556335.0
2019-08-15,19.35,19.835,19.33,19.815,2013870.0
2019-08-16,19.865,19.965,19.68,19.89,443755.0
2019-08-19,19.965,20.28,19.915,20.215,529570.0
2019-08-20,20.23,20.23,19.835,19.88,1249610.0
2019-08-21,19.92,19.985,19.73,19.895,335460.0
2019-08-22,19.915,20.26,19.785,19.84,1044155.0
2019-08-23,19.81,20.015,19.73,19.775,1223850.0
2019-08-26,19.805,20.175,19.65,20.005,488700.0
2019-08-27,20.07,20.42,19.915,20.07,691805.0
2019-08-28,20.055,20.225,19.9,19.98,599200.0
2019-08-29,20.005,20.17,19.88,19.925,409045.0
2019-08-30,19.965,20.23,19.88,20.145,721405.0
2019-09-03,20.155,20.305,19.975,20.245,375245.0
2019-09-04,20.31,20.435,20.09,20.155,713605.0
2019-09-05,20.185,20.605,19.88,20.385,454815.0
2019-09-06,20.41,21.05,20.31,20.835,1715305.0
2019-09-09,21.0,21.0,20.72,20.815,825505.0
2019-09-10,20.815,20.815,20.265,20.35,709795.0
2019-09-11,20.27,20.52,20.145,20.5,1056910.0
2019-09-12,20.54,20.925,20.54,20.72,754755.0
2019-09-13,20.85,20.905,20.57,20.615,1195095.0
2019-09-16,20.53,20.625,20.38,20.6,494330.0
2019-09-17,20.58,20.615,20.315,20.335,985350.0
2019-09-18,20.4,20.44,20.08,20.245,757970.0
2019-09-19,20.265,20.445,20.07,20.225,523690.0
2019-09-20,20.31,20.395,20.155,20.26,465195.0
2019-09-23,20.31,20.37,20.105,20.3,377480.0
2019-09-24,20.36,20.39,20.11,20.165,505740.0
2019-09-25,20.14,20.295,19.995,20.09,649940.0
2019-09-26,20.145,20.335,20.055,20.28,465700.0
2019-09-27,20.32,20.39,19.985,20.255,496895.0
2019-09-30,20.245,20.44,19.92,19.975,461260.0
2019-10-01,20.015,20.26,19.845,19.895,273500.0
2019-10-02,19.89,20.005,19.65,19.945,435845.0
2019-10-03,19.96,20.265,19.395,20.13,557500.0
2019-10-04,20.195,20.285,19.965,20.205,469700.0
2019-10-07,20.22,20.39,20.085,20.2,309645.0
2019-10-08,20.19,20.215,19.565,20.115,1057235.0
2019-10-09,20.145,20.405,20.065,20.315,4692105.0
2019-10-10,20.325,20.66,20.31,20.56,1089770.0
2019-10-11,20.6,20.68,20.37,20.46,1296615.0
2019-10-15,20.625,20.625,20.31,20.39,771795.0
2019-10-16,20.42,20.53,19.965,20.46,703955.0
2019-10-17,20.475,20.655,20.35,20.475,2537855.0
2019-10-18,20.61,20.74,20.435,20.515,866780.0
2019-10-21,20.295,20.58,19.72,20.12,1148400.0
2019-10-22,20.11,20.335,19.995,20.03,747035.0
2019-10-23,19.995,20.18,19.94,19.97,582335.0
2019-10-24,19.97,20.145,19.815,19.965,1360235.0
2019-10-25,19.955,20.035,19.785,19.92,245620.0
2019-10-28,19.935,19.97,19.845,19.93,1189555.0
2019-10-29,19.97,20.32,19.6,20.25,1434130.0
2019-10-30,20.185,20.47,20.17,20.26,700735.0
2019-10-31,20.33,20.4,20.065,20.105,818020.0
2019-11-01,20.085,20.2,19.91,20.06,405695.0
2019-11-04,20.12,20.125,19.7,19.88,1140530.0
2019-11-05,19.905,19.985,19.72,19.875,541665.0
2019-11-06,20.085,20.09,19.845,19.9,632160.0
2019-11-07,19.985,19.985,19.79,19.855,407015.0
2019-11-08,19.275,19.45,18.535,19.215,2257710.0
2019-11-11,19.155,19.235,19.03,19.18,620315.0
2019-11-12,19.22,19.275,19.095,19.225,934660.0
2019-11-13,19.24,19.42,19.04,19.35,1408830.0
2019-11-14,19.385,19.55,19.285,19.355,420645.0
2019-11-15,19.4,19.445,19.22,19.355,568030.0
2019-11-18,19.235,19.575,19.235,19.56,371655.0
2019-11-19,19.595,20.03,19.52,19.9,734490.0
2019-11-20,19.82,19.925,19.75,19.915,535450.0
2019-11-21,19.935,20.12,19.695,19.8,331135.0
2019-11-22,20.085,20.085,19.595,19.715,492280.0
2019-11-25,19.69,19.865,19.665,19.73,563180.0
2019-11-26,19.76,19.89,19.56,19.7,582760.0
2019-11-27,19.46,19.46,18.65,18.785,5797930.0
2019-11-28,18.785,18.915,18.635,18.72,505275.0
2019-11-29,18.755,18.855,18.725,18.765,396545.0
2019-12-02,18.84,18.855,18.625,18.675,623250.0
2019-12-03,18.625,18.8,18.395,18.52,1012055.0
2019-12-04,18.485,18.72,18.38,18.545,908785.0
2019-12-05,18.62,18.96,18.62,18.955,1629550.0
2019-12-06,18.975,19.05,18.725,18.985,792635.0
2019-12-09,19.02,19.085,18.895,18.96,580580.0
2019-12-10,19.015,19.015,18.805,18.935,726405.0
2019-12-11,19.005,19.175,18.935,19.1,591715.0
2019-12-12,19.105,19.23,18.945,19.155,588670.0
2019-12-13,19.155,19.325,19.12,19.27,334580.0
2019-12-16,19.265,19.69,19.155,19.645,906500.0
2019-12-17,19.695,19.96,19.575,19.94,679915.0
2019-12-18,19.99,20.175,19.8,19.865,797450.0
2019-12-19,19.93,20.03,19.82,19.945,867620.0
2019-12-20,19.945,19.95,19.76,19.84,3270745.0
2019-12-23,19.865,19.945,19.775,19.83,971195.0
2019-12-24,19.895,19.9,19.33,19.82,174080.0
2019-12-27,19.895,19.9,19.76,19.87,242560.0
2019-12-30,19.855,19.855,19.68,19.82,172230.0
2019-12-31,19.795,19.825,19.57,19.76,485435.0
2020-01-02,19.76,19.865,19.68,19.77,469280.0
2020-01-03,19.77,19.85,19.655,19.84,2952175.0
2020-01-06,19.8,19.855,19.76,19.815,339530.0
2020-01-07,19.735,19.755,19.35,19.41,1112940.0
2020-01-08,19.365,19.68,19.305,19.33,1704260.0
2020-01-09,19.425,19.505,19.305,19.325,1235575.0
2020-01-10,19.33,19.465,18.965,19.435,1362845.0
2020-01-13,19.55,20.185,19.415,20.14,1074945.0
2020-01-14,20.075,20.47,19.965,20.4,949215.0
2020-01-15,20.38,20.815,20.295,20.595,775045.0
2020-01-16,20.61,20.725,20.43,20.43,461455.0
2020-01-17,20.475,20.705,20.475,20.565,540605.0
2020-01-20,20.62,20.62,20.41,20.47,258435.0
2020-01-21,20.48,20.8,20.285,20.745,524230.0
2020-01-22,20.72,21.415,20.715,21.0,842085.0
2020-01-23,21.045,21.195,21.0,21.095,494585.0
2020-01-24,21.095,21.175,20.765,21.035,425900.0
2020-01-27,20.81,21.08,20.575,20.93,609505.0
2020-01-28,20.96,21.485,20.64,21.375,385970.0
2020-01-29,21.42,21.785,21.185,21.665,667360.0
2020-01-30,21.57,21.625,21.26,21.525,369065.0
2020-01-31,21.51,21.64,21.405,21.515,354575.0
2020-02-03,21.515,21.87,21.515,21.835,456320.0
2020-02-04,21.925,22.1,21.615,22.05,331270.0
2020-02-05,22.145,22.285,21.805,21.845,768445.0
2020-02-06,21.83,22.07,21.76,21.895,410765.0
2020-02-07,21.895,22.845,21.835,21.925,676455.0
2020-02-10,21.86,22.185,21.79,21.865,502345.0
2020-02-11,21.94,22.02,21.185,21.24,1254360.0
2020-02-12,21.27,21.415,20.62,20.7,1495625.0
2020-02-13,20.69,20.85,20.385,20.73,1577015.0
2020-02-14,20.73,20.775,20.51,20.575,595600.0
2020-02-18,20.615,20.65,20.37,20.435,771215.0
2020-02-19,20.46,20.55,20.3,20.375,604735.0
2020-02-20,20.36,20.4,20.135,20.4,568960.0
2020-02-21,20.38,20.48,20.07,20.45,412460.0
2020-02-24,20.235,20.405,20.14,20.3,920425.0
2020-02-25,20.26,20.365,19.945,19.975,596235.0
2020-02-26,19.915,20.385,19.855,20.09,602405.0
2020-02-27,19.885,20.415,19.48,19.905,421175.0
2020-02-28,19.33,19.75,18.76,19.745,1150870.0
2020-03-02,19.705,20.015,19.315,19.98,922205.0
2020-03-03,20.12,20.305,19.735,19.765,574310.0
2020-03-04,20.225,20.405,19.855,20.145,603370.0
2020-03-05,20.035,20.965,19.97,20.925,1185320.0
2020-03-06,20.945,21.405,20.825,20.97,1567320.0
2020-03-09,19.435,19.86,19.09,19.365,904505.0
2020-03-10,19.81,19.97,19.17,19.645,1947005.0
2020-03-11,19.44,19.64,18.895,19.135,2090470.0
2020-03-12,18.6,18.735,17.07,18.09,1734830.0
2020-03-13,18.5,18.81,17.52,18.565,2243975.0
2020-03-16,17.33,18.565,16.615,17.465,1861975.0
2020-03-17,17.555,18.45,16.965,17.695,1711085.0
2020-03-18,17.105,17.55,15.78,16.38,1780735.0
2020-03-19,16.35,16.935,14.935,16.735,1517770.0
2020-03-20,16.6,17.53,16.34,16.615,1052225.0
2020-03-23,16.475,16.79,15.44,15.67,775700.0
2020-03-24,16.07,16.91,15.835,16.615,1124780.0
2020-03-25,16.745,18.84,16.745,18.56,791775.0
2020-03-26,18.665,19.735,18.265,18.435,821750.0
2020-03-27,17.84,18.3,17.655,18.03,1005060.0
2020-03-30,18.12,18.97,17.575,18.865,1717100.0
2020-03-31,18.915,19.22,18.475,18.515,1091890.0
2020-04-01,18.25,18.685,18.205,18.335,962665.0
2020-04-02,18.41,18.985,18.295,18.82,1359635.0
2020-04-03,18.68,18.82,18.315,18.39,920020.0
2020-04-06,18.545,18.91,18.375,18.85,1006520.0
2020-04-07,18.925,19.325,18.81,19.115,948460.0
2020-04-08,19.15,19.715,19.115,19.61,684935.0
2020-04-09,19.655,20.185,19.585,20.12,780840.0
2020-04-13,20.265,20.265,19.73,19.97,456050.0
2020-04-14,20.115,21.055,19.99,20.545,1157545.0
2020-04-15,20.33,20.665,19.99,20.16,765630.0
2020-04-16,20.35,20.585,20.14,20.41,638005.0
2020-04-17,20.58,21.115,20.37,21.105,587160.0
2020-04-20,20.96,21.42,20.82,21.09,917820.0
2020-04-21,20.98,21.14,20.52,20.765,790160.0
2020-04-22,21.085,21.21,20.855,20.9,748210.0
2020-04-23,20.9,21.385,20.875,21.355,809065.0
2020-04-24,21.29,21.705,21.245,21.67,683915.0
2020-04-27,21.9,22.21,21.875,22.085,472640.0
2020-04-28,22.095,22.3,21.58,21.625,789830.0
2020-04-29,21.765,21.96,21.51,21.52,714460.0
2020-04-30,21.51,21.55,21.2,21.315,682050.0
2020-05-01,21.21,21.3,20.935,21.26,635085.0
2020-05-04,20.955,21.615,20.955,21.61,1120790.0
2020-05-05,21.835,22.425,21.62,22.005,739935.0
2020-05-06,22.14,22.76,21.795,22.59,1011190.0
2020-05-07,22.8,23.01,22.59,22.725,496880.0
2020-05-08,22.93,23.12,22.705,22.97,518895.0
2020-05-11,23.09,24.03,22.975,23.965,1012940.0
2020-05-12,23.575,24.585,23.365,23.39,1639210.0
2020-05-13,24.19,24.19,22.405,22.455,1688495.0
2020-05-14,22.31,22.71,21.935,21.95,1216270.0
2020-05-15,21.895,22.815,21.485,22.6,1392070.0
2020-05-19,23.0,23.35,22.76,23.24,1386700.0
2020-05-20,23.56,23.86,22.925,23.09,662555.0
2020-05-21,23.19,23.38,22.75,22.795,677885.0
2020-05-22,22.78,23.365,22.625,23.3,712230.0
2020-05-25,23.635,24.3,23.375,24.195,651740.0
2020-05-26,24.25,24.52,23.36,23.525,1301725.0
2020-05-27,23.535,24.455,23.14,24.315,1524485.0
2020-05-28,24.445,25.075,24.44,24.845,1473250.0
2020-05-29,24.685,25.045,24.155,24.51,5512505.0
2020-06-01,24.755,25.13,23.75,23.92,1288970.0
2020-06-02,24.01,24.155,23.21,23.305,1323330.0
2020-06-03,23.305,23.44,22.835,23.29,1905870.0
2020-06-04,23.29,23.57,23.02,23.345,1134735.0
2020-06-05,23.455,23.54,23.02,23.24,1120530.0
2020-06-08,23.07,23.215,22.61,22.865,1146920.0
2020-06-09,22.815,22.97,22.49,22.965,540855.0
2020-06-10,22.83,23.145,22.83,22.97,736975.0
2020-06-11,22.91,23.16,22.425,22.975,938765.0
2020-06-12,23.115,23.12,22.815,22.895,682950.0
2020-06-15,22.725,22.88,22.555,22.745,1052040.0
2020-06-16,22.98,23.265,22.88,23.06,794500.0
2020-06-17,23.13,23.415,23.05,23.355,331755.0
2020-06-18,23.38,23.38,23.015,23.06,351150.0
2020-06-19,23.09,23.305,23.015,23.14,427270.0
2020-06-22,23.155,23.355,23.045,23.235,874575.0
2020-06-23,23.385,23.44,23.05,23.205,533620.0
2020-06-24,23.175,23.245,22.83,23.0,495775.0
2020-06-25,22.875,23.175,22.825,23.085,777120.0
2020-06-26,23.045,23.185,22.83,22.885,339195.0
2020-06-29,23.04,23.265,22.895,23.015,505670.0
2020-06-30,23.0,23.885,23.0,23.84,612300.0
2020-07-02,23.84,24.155,23.48,23.695,354410.0
2020-07-03,23.925,23.925,23.14,23.455,97350.0
2020-07-06,23.91,23.995,23.325,23.965,414775.0
2020-07-07,23.995,24.15,23.605,23.895,659080.0
2020-07-08,23.895,24.11,23.785,24.01,502390.0
2020-07-09,24.04,24.155,23.59,23.81,295520.0
2020-07-10,23.805,23.865,23.375,23.71,473325.0
2020-07-13,23.7,24.045,23.7,23.805,341430.0
2020-07-14,23.645,24.255,23.395,24.245,593760.0
2020-07-15,24.26,24.58,24.045,24.185,596220.0
2020-07-16,24.36,24.44,23.655,24.35,377105.0
2020-07-17,24.595,24.6,24.255,24.5,222140.0
2020-07-20,24.45,25.13,24.2,25.08,337885.0
2020-07-21,25.155,25.745,24.695,24.885,481650.0
2020-07-22,24.95,25.215,24.885,25.125,227115.0
2020-07-23,25.125,25.36,24.795,25.305,453105.0
2020-07-24,25.21,25.39,24.855,25.015,373630.0
2020-07-27,24.795,25.155,24.795,24.965,328255.0
2020-07-28,25.095,25.095,24.585,24.71,400340.0
2020-07-29,24.78,24.88,24.42,24.455,594145.0
2020-07-30,24.38,24.545,24.22,24.545,463955.0
2020-07-31,24.7,24.77,24.155,24.315,434830.0
2020-08-04,24.375,24.475,24.045,24.355,728820.0
2020-08-05,24.47,24.69,24.2,24.69,311085.0
2020-08-06,24.875,24.985,23.96,24.29,433000.0
2020-08-07,24.32,24.485,24.145,24.2,287920.0
2020-08-10,24.655,24.655,23.76,23.88,376835.0
2020-08-11,23.76,23.98,23.71,23.84,388395.0
2020-08-12,23.8,24.655,23.8,23.86,309720.0
2020-08-13,23.825,24.275,23.81,23.94,159685.0
2020-08-14,23.855,24.295,23.805,24.24,333290.0
2020-08-17,24.65,24.65,24.1,24.17,281400.0
2020-08-18,24.155,24.24,24.045,24.21,461645.0
2020-08-19,24.19,24.405,24.04,24.09,319535.0
2020-08-20,24.02,24.44,23.94,24.425,183980.0
2020-08-21,24.53,24.53,24.185,24.48,428540.0
2020-08-24,24.61,25.01,24.49,24.815,539600.0
2020-08-25,24.81,25.26,24.36,24.51,477900.0
2020-08-26,24.51,24.9,24.35,24.565,239575.0
2020-08-27,24.565,24.765,24.44,24.635,350925.0
2020-08-28,24.545,24.635,24.295,24.455,303055.0
2020-08-31,24.46,24.84,24.455,24.48,455215.0
2020-09-01,24.485,24.9,24.485,24.865,572125.0
2020-09-02,24.8,25.22,24.465,24.62,493855.0
2020-09-03,24.61,24.615,24.115,24.18,811805.0
2020-09-04,24.275,24.32,23.58,24.035,552120.0
2020-09-08,23.655,24.1,23.46,23.65,679165.0
2020-09-09,23.65,24.165,23.565,24.115,302815.0
2020-09-10,24.075,24.365,23.685,23.75,409355.0
2020-09-11,23.975,24.145,23.675,24.1,325770.0
2020-09-14,24.0,24.4,23.955,24.295,468580.0
2020-09-15,24.435,24.435,24.08,24.195,254070.0
2020-09-16,24.275,24.275,23.895,23.955,207215.0
2020-09-17,23.765,24.175,23.565,24.005,295675.0
2020-09-18,24.11,24.175,23.8,23.915,324160.0
2020-09-21,23.8,24.09,23.43,23.785,331835.0
2020-09-22,23.72,24.53,23.72,24.385,372520.0
2020-09-23,24.44,24.635,24.2,24.2,394880.0
2020-09-24,24.13,24.365,24.0,24.15,314510.0
2020-09-25,24.18,24.24,23.735,24.175,545645.0
2020-09-28,24.28,24.525,24.05,24.26,733865.0
2020-09-29,24.18,24.38,24.135,24.21,494425.0
2020-09-30,24.35,24.68,24.14,24.445,427555.0
2020-10-01,24.485,24.725,24.325,24.63,226265.0
2020-10-02,24.57,24.68,24.225,24.385,216425.0
2020-10-05,24.505,24.68,24.25,24.42,237880.0
2020-10-06,24.325,24.51,24.025,24.3,491270.0
2020-10-07,24.455,24.455,24.085,24.18,240860.0
2020-10-08,24.26,24.45,24.015,24.24,187340.0
2020-10-09,24.24,24.265,24.06,24.12,332840.0
2020-10-13,24.21,24.525,24.1,24.455,256980.0
2020-10-14,24.44,24.545,24.365,24.43,177035.0
2020-10-15,24.49,24.865,24.26,24.765,429155.0
2020-10-16,24.68,25.02,24.425,24.6,262760.0
2020-10-19,24.625,24.815,24.305,24.305,242835.0
2020-10-20,24.22,24.53,24.165,24.215,220445.0
2020-10-21,24.155,24.36,24.125,24.325,165170.0
2020-10-22,24.22,24.315,23.975,23.985,170270.0
2020-10-23,24.24,24.425,23.785,23.975,251630.0
2020-10-26,23.905,24.17,23.67,23.705,351440.0
2020-10-27,23.745,24.165,23.58,23.81,175255.0
2020-10-28,23.765,23.9,23.51,23.585,353760.0
2020-10-29,23.505,23.685,23.225,23.53,330405.0
2020-10-30,23.455,23.575,22.965,23.11,770020.0
2020-11-02,23.205,23.57,22.85,23.115,342975.0
2020-11-03,23.385,23.525,23.01,23.34,429515.0
2020-11-04,23.34,23.89,23.05,23.8,1879760.0
2020-11-05,22.805,23.49,22.76,23.0,1809780.0
2020-11-06,23.035,23.385,22.675,22.79,510585.0
2020-11-09,23.2,23.355,22.85,23.03,976390.0
2020-11-10,23.13,23.135,22.25,22.385,2408600.0
2020-11-11,22.4,22.85,22.31,22.495,887645.0
2020-11-12,22.65,23.145,22.55,23.04,689855.0
2020-11-13,23.15,23.305,22.7,22.76,461300.0
2020-11-16,22.57,22.94,22.57,22.78,1081695.0
2020-11-17,22.78,23.03,22.22,22.365,1628485.0
2020-11-18,22.495,22.545,22.245,22.455,2460105.0
2020-11-19,22.46,22.775,22.285,22.7,675195.0
2020-11-20,22.655,22.82,22.575,22.71,716330.0
2020-11-23,22.8,22.8,22.58,22.61,489085.0
2020-11-24,22.51,22.82,22.23,22.47,1351515.0
2020-11-25,22.625,22.71,22.43,22.6,1060380.0
2020-11-26,22.6,22.775,22.565,22.64,262690.0
2020-11-27,22.795,22.795,22.44,22.68,806230.0
2020-11-30,22.735,23.06,22.53,22.94,1091090.0
2020-12-01,22.91,23.065,22.76,22.885,768030.0
2020-12-02,22.88,23.035,22.675,23.015,1436645.0
2020-12-03,22.98,23.215,22.91,23.01,304065.0
2020-12-04,22.95,23.335,22.95,23.01,303525.0
2020-12-07,22.88,22.98,22.755,22.785,735700.0
2020-12-08,22.735,22.99,22.72,22.745,1177950.0
2020-12-09,22.745,22.815,22.56,22.6,1767510.0
2020-12-10,22.595,22.725,22.445,22.55,585170.0
2020-12-11,22.46,22.665,22.295,22.59,600675.0
2020-12-14,22.7,22.865,22.545,22.615,598715.0
2020-12-15,22.635,22.835,22.53,22.705,519830.0
2020-12-16,22.705,22.975,22.595,22.845,588780.0
2020-12-17,22.88,23.1,22.71,23.01,706745.0
2020-12-18,23.01,23.145,22.71,22.815,484820.0
2020-12-21,22.745,23.04,22.57,22.95,578910.0
2020-12-22,22.885,23.36,22.55,23.275,367290.0
2020-12-23,23.275,23.425,22.805,22.95,380225.0
2020-12-24,22.895,23.125,22.8,22.91,1035880.0
2020-12-29,22.91,23.4,22.905,23.205,687610.0
2020-12-30,23.29,23.29,22.78,22.79,342440.0
2020-12-31,22.825,23.235,22.725,22.825,246505.0
2021-01-04,22.71,23.02,22.625,22.755,306635.0
2021-01-05,22.64,23.02,22.635,22.77,475945.0
2021-01-06,22.755,22.89,22.59,22.615,853755.0
2021-01-07,22.845,22.955,22.62,22.8,671615.0
2021-01-08,22.85,23.02,22.595,22.78,1026920.0
2021-01-11,22.745,22.79,22.53,22.565,579615.0
2021-01-12,22.44,22.635,22.34,22.58,484790.0
2021-01-13,22.645,22.77,22.385,22.615,1070760.0
2021-01-14,22.57,22.705,22.28,22.32,881805.0
2021-01-15,22.29,22.385,22.11,22.11,896190.0
2021-01-18,22.08,22.525,21.99,22.525,367025.0
2021-01-19,22.425,22.52,22.105,22.115,679850.0
2021-01-20,22.14,22.345,22.1,22.155,442160.0
2021-01-21,22.155,22.65,22.065,22.455,620855.0
2021-01-22,22.485,22.705,22.125,22.195,315240.0
2021-01-25,22.255,22.43,22.075,22.26,324185.0
2021-01-26,22.405,22.62,22.115,22.255,292840.0
2021-01-27,22.175,22.3,21.865,21.96,463080.0
2021-01-28,21.96,22.555,21.86,22.405,942040.0
2021-01-29,22.295,22.615,21.99,22.14,451330.0
2021-02-01,22.095,22.505,22.095,22.29,475530.0
2021-02-02,22.29,22.9,22.1,22.705,334995.0
2021-02-03,22.57,22.89,22.455,22.835,488795.0
2021-02-04,22.755,22.965,22.4,22.44,504455.0
2021-02-05,22.685,22.755,22.38,22.515,844935.0
2021-02-08,22.69,22.71,22.38,22.42,424245.0
2021-02-09,22.42,22.645,22.26,22.615,1047145.0
2021-02-10,22.935,23.235,22.695,22.875,556250.0
2021-02-11,22.95,23.44,22.62,23.37,2903020.0
2021-02-12,23.38,23.435,22.96,23.1,625695.0
2021-02-16,22.985,23.315,22.53,22.66,879480.0
2021-02-17,22.57,22.835,22.375,22.735,467765.0
2021-02-18,22.735,23.11,22.365,22.635,513945.0
2021-02-19,22.67,22.915,22.465,22.575,479535.0
2021-02-22,22.44,22.72,22.31,22.54,495105.0
2021-02-23,22.39,22.65,22.085,22.235,497705.0
2021-02-24,22.135,22.285,21.88,22.11,869140.0
2021-02-25,22.0,22.205,21.925,22.01,496280.0
2021-02-26,22.205,22.295,21.92,21.935,758345.0
2021-03-01,22.165,22.165,21.69,22.005,757090.0
2021-03-02,21.97,22.365,21.97,22.105,421250.0
2021-03-03,22.105,22.31,21.815,22.28,505035.0
2021-03-04,22.27,22.275,21.95,22.245,549645.0
2021-03-05,22.35,22.535,21.935,22.455,623055.0
2021-03-08,22.44,22.84,22.21,22.71,474880.0
2021-03-09,22.8,23.215,22.71,22.9,667530.0
2021-03-10,22.93,23.205,22.865,23.095,730945.0
2021-03-11,23.105,23.195,22.64,23.105,1026855.0
2021-03-12,23.11,23.17,22.755,23.1,848020.0
2021-03-15,23.05,23.315,22.765,23.31,470510.0
2021-03-16,23.265,23.965,23.11,23.84,668615.0
2021-03-17,23.86,24.01,23.58,23.83,535925.0
2021-03-18,23.665,23.905,23.445,23.46,1316900.0
2021-03-19,23.43,23.575,23.17,23.465,499710.0
2021-03-22,23.445,23.69,23.32,23.465,398225.0
2021-03-23,23.53,23.735,23.46,23.53,340860.0
2021-03-24,23.485,23.68,23.11,23.425,389235.0
2021-03-25,23.46,23.49,22.885,23.265,458805.0
2021-03-26,23.22,23.505,23.145,23.395,225815.0
2021-03-29,23.455,23.47,23.065,23.43,485530.0
2021-03-30,23.38,23.505,23.215,23.355,257105.0
2021-03-31,23.375,23.64,23.16,23.575,418040.0
2021-04-01,23.66,24.17,23.59,24.16,527870.0
2021-04-05,24.305,24.645,24.09,24.285,665485.0
2021-04-06,24.23,24.535,23.93,24.515,362375.0
2021-04-07,24.395,24.635,24.155,24.205,288170.0
2021-04-08,24.265,24.46,24.11,24.395,388935.0
2021-04-09,24.41,24.555,24.19,24.485,536920.0
2021-04-12,24.375,24.565,24.375,24.535,452115.0
2021-04-13,24.4,24.705,24.175,24.47,464185.0
2021-04-14,24.67,24.67,24.19,24.425,742380.0
2021-04-15,24.53,24.705,24.285,24.415,494025.0
2021-04-16,24.385,24.665,24.255,24.64,553670.0
2021-04-19,24.575,24.77,24.545,24.685,343715.0
2021-04-20,24.675,24.97,24.6,24.82,359765.0
2021-04-21,24.89,25.12,24.605,25.095,293415.0
2021-04-22,25.07,25.25,24.745,24.88,271490.0
2021-04-23,24.88,25.01,24.7,24.79,227010.0
2021-04-26,24.79,24.835,24.525,24.675,214635.0
2021-04-27,24.675,25.01,24.485,24.75,133530.0
2021-04-28,24.815,25.005,24.32,24.585,409560.0
2021-04-29,24.705,24.84,24.375,24.73,186260.0
2021-04-30,24.72,24.81,24.385,24.455,288370.0
2021-05-03,24.535,24.64,24.32,24.445,462345.0
2021-05-04,24.285,24.58,24.09,24.435,293890.0
2021-05-05,24.46,24.545,24.07,24.14,391065.0
2021-05-06,24.1,24.445,23.93,24.325,1040445.0
2021-05-07,24.345,24.385,24.1,24.355,214700.0
2021-05-10,24.3,24.48,24.18,24.405,386030.0
2021-05-11,24.45,24.45,24.06,24.31,472090.0
2021-05-12,24.59,24.595,23.83,24.055,653570.0
2021-05-13,24.08,24.55,23.815,23.865,371100.0
2021-05-14,24.19,24.19,23.775,24.025,223200.0
2021-05-17,24.02,24.05,23.805,23.995,361425.0
2021-05-18,23.995,24.33,23.745,24.0,545430.0
2021-05-19,23.92,23.98,23.795,23.94,290030.0
2021-05-20,23.995,24.19,23.745,24.055,517930.0
2021-05-21,24.125,24.55,23.85,24.225,461835.0
2021-05-25,24.14,24.465,24.14,24.375,494260.0
2021-05-26,24.28,24.58,24.235,24.42,475555.0
2021-05-27,24.225,24.46,24.22,24.375,393500.0
2021-05-28,24.65,24.695,24.255,24.395,536405.0
2021-05-31,24.46,24.46,24.035,24.09,208730.0
2021-06-01,24.31,24.465,24.06,24.345,606970.0
2021-06-02,24.36,24.465,24.12,24.29,294155.0
2021-06-03,24.175,24.52,23.975,24.12,521145.0
2021-06-04,24.21,24.42,24.09,24.185,695215.0
2021-06-07,24.185,24.455,23.945,24.04,392635.0
2021-06-08,24.015,24.31,23.885,23.94,371485.0
2021-06-09,23.95,24.22,23.74,23.745,385935.0
2021-06-10,23.75,23.935,23.47,23.91,414340.0
2021-06-11,23.91,23.985,23.62,23.775,574050.0
2021-06-14,23.73,23.985,23.655,23.85,367710.0
2021-06-15,23.92,24.37,23.725,24.2,539280.0
2021-06-16,24.3,24.82,24.225,24.385,1053735.0
2021-06-17,24.29,24.52,24.23,24.265,632460.0
2021-06-18,24.115,24.525,23.785,23.795,525385.0
2021-06-21,23.805,24.045,23.595,23.955,571330.0
2021-06-22,24.015,24.31,23.66,24.075,286530.0
2021-06-23,24.03,24.345,23.995,24.005,257675.0
2021-06-24,24.035,24.325,23.995,24.065,339885.0
2021-06-25,24.065,24.24,24.01,24.04,211390.0
2021-06-28,23.995,24.24,23.9,24.055,230305.0
2021-06-29,23.93,24.15,23.875,24.095,150910.0
2021-06-30,24.03,24.24,23.715,23.775,580915.0
2021-07-02,23.795,23.86,23.675,23.72,512745.0
2021-07-05,23.675,23.945,23.525,23.58,218940.0
2021-07-06,23.595,23.665,23.385,23.62,559420.0
2021-07-07,23.635,23.695,23.425,23.55,281130.0
2021-07-08,23.495,23.495,23.28,23.45,390710.0
2021-07-09,23.44,23.695,23.29,23.48,396275.0
2021-07-12,23.425,23.81,23.385,23.465,540670.0
2021-07-13,23.765,23.77,23.305,23.605,423495.0
2021-07-14,23.64,23.83,23.425,23.61,299140.0
2021-07-15,23.585,23.845,23.445,23.78,417125.0
2021-07-16,23.815,24.065,23.805,23.93,315355.0
2021-07-19,23.85,23.98,23.615,23.9,597770.0
2021-07-20,23.915,24.305,23.9,24.28,518380.0
2021-07-21,24.23,24.445,24.205,24.235,379305.0
2021-07-22,24.235,24.55,24.15,24.395,385890.0
2021-07-23,24.335,24.57,24.33,24.455,225320.0
2021-07-26,24.46,24.6,24.18,24.385,209420.0
2021-07-27,24.29,24.57,24.29,24.44,294105.0
2021-07-28,24.41,24.61,24.315,24.32,222410.0
2021-07-29,24.4,24.755,24.24,24.72,335755.0
2021-07-30,24.815,24.925,24.525,24.875,297130.0
2021-08-03,24.725,24.99,24.6,24.65,354470.0
2021-08-04,24.57,24.875,24.57,24.695,349985.0
2021-08-05,24.99,26.495,24.99,25.785,1162545.0
2021-08-06,25.69,25.785,25.445,25.535,385990.0
2021-08-09,25.37,25.525,24.99,25.325,326945.0
2021-08-10,25.455,25.455,24.88,25.305,316310.0
2021-08-11,25.24,25.285,24.975,25.045,621570.0
2021-08-12,25.065,25.38,24.82,25.04,282795.0
2021-08-13,25.36,25.36,24.875,25.1,310240.0
2021-08-16,25.04,25.195,24.825,24.985,241020.0
2021-08-17,24.93,25.355,24.695,25.105,349550.0
2021-08-18,25.12,25.295,24.915,24.965,245350.0
2021-08-19,24.88,25.5,24.695,25.335,694075.0
2021-08-20,25.39,25.54,25.025,25.54,271745.0
2021-08-23,25.45,25.565,25.255,25.375,270610.0
2021-08-24,25.285,25.56,25.21,25.445,322040.0
2021-08-25,25.1,25.555,25.1,25.305,254175.0
2021-08-26,25.2,25.38,25.035,25.27,499265.0
2021-08-27,25.105,25.325,25.105,25.205,271575.0
2021-08-30,25.205,25.345,25.05,25.21,139060.0
2021-08-31,25.3,25.675,25.055,25.345,287665.0
2021-09-01,25.29,25.735,25.215,25.71,333815.0
2021-09-02,25.615,25.8,25.51,25.59,203635.0
2021-09-03,25.6,25.655,25.29,25.525,197520.0
2021-09-07,25.525,25.735,25.325,25.475,327345.0
2021-09-08,25.38,25.63,25.18,25.61,252725.0
2021-09-09,25.615,25.795,25.485,25.49,180630.0
2021-09-10,25.5,25.745,25.295,25.615,224580.0
2021-09-13,25.46,25.895,25.46,25.58,432670.0
2021-09-14,25.835,25.885,25.505,25.54,395520.0
2021-09-15,25.5,25.87,25.21,25.46,554445.0
2021-09-16,25.505,25.79,25.255,25.425,315545.0
2021-09-17,25.265,25.565,25.005,25.12,444690.0
2021-09-20,24.93,24.97,24.62,24.855,391635.0
2021-09-21,24.875,25.275,24.8,25.005,250790.0
2021-09-22,25.065,25.275,24.7,25.085,242960.0
2021-09-23,25.205,25.275,24.935,25.17,353735.0
2021-09-24,25.16,25.455,25.015,25.37,228705.0
2021-09-27,25.385,25.715,25.27,25.625,662790.0
2021-09-28,25.59,25.59,25.03,25.08,508395.0
2021-09-29,25.24,25.26,25.03,25.125,270545.0
2021-09-30,25.22,25.35,24.775,24.94,589340.0
2021-10-01,25.045,25.31,24.785,24.82,314305.0
2021-10-04,24.745,25.125,24.29,24.36,364140.0
2021-10-05,24.455,24.455,24.06,24.17,609445.0
2021-10-06,24.105,24.22,23.975,24.185,294830.0
2021-10-07,24.19,24.605,24.05,24.45,504025.0
2021-10-08,24.48,24.68,24.37,24.37,551985.0
2021-10-12,24.365,24.365,23.945,24.235,418375.0
2021-10-13,24.305,24.685,23.975,24.685,458510.0
2021-10-14,24.65,25.125,24.33,24.495,261705.0
2021-10-15,24.495,24.735,24.075,24.38,552900.0
2021-10-18,24.2,24.45,24.065,24.41,558000.0
2021-10-19,24.355,24.555,24.245,24.34,470850.0
2021-10-20,24.34,24.645,24.235,24.29,377735.0
2021-10-21,24.295,24.395,24.175,24.355,431465.0
2021-10-22,24.42,24.65,24.355,24.385,290250.0
2021-10-25,24.225,24.675,24.225,24.625,446015.0
2021-10-26,24.63,24.835,24.415,24.525,328860.0
2021-10-27,24.495,24.83,24.395,24.48,498685.0
2021-10-28,24.48,24.71,24.375,24.62,236685.0
2021-10-29,24.71,24.71,24.455,24.465,312775.0
2021-11-01,24.51,24.65,24.42,24.63,285545.0
2021-11-02,24.52,24.73,24.52,24.61,208265.0
2021-11-03,24.65,24.735,24.545,24.6,209995.0
2021-11-04,24.645,24.745,24.475,24.66,367505.0
2021-11-05,24.755,25.19,24.505,25.145,393060.0
2021-11-08,25.29,25.29,24.95,25.23,227220.0
2021-11-09,24.375,24.58,24.195,24.535,1044935.0
2021-11-10,24.175,24.485,24.175,24.335,648475.0
2021-11-11,24.33,24.51,24.145,24.495,302890.0
2021-11-12,24.44,24.605,24.34,24.47,314040.0
2021-11-15,24.31,24.605,24.285,24.315,558195.0
2021-11-16,24.35,24.56,24.35,24.51,326265.0
2021-11-17,24.47,24.555,24.295,24.405,318640.0
2021-11-18,24.375,24.555,24.24,24.275,429570.0
2021-11-19,24.145,24.445,24.145,24.38,616005.0
2021-11-22,24.44,24.55,24.235,24.355,695575.0
2021-11-23,24.39,24.42,24.135,24.22,358495.0
2021-11-24,24.22,24.33,24.04,24.19,804080.0
2021-11-25,24.16,24.38,24.11,24.115,205200.0
2021-11-26,23.97,24.06,23.73,23.825,418190.0
2021-11-29,23.915,24.0,23.62,23.62,581520.0
2021-11-30,23.51,23.67,22.59,22.77,1149555.0
2021-12-01,23.39,23.39,22.78,22.905,495960.0
2021-12-02,22.96,23.21,22.96,23.115,923180.0
2021-12-03,23.155,23.265,22.62,22.76,487490.0
2021-12-06,22.74,23.01,22.725,22.87,996735.0
2021-12-07,22.965,23.265,22.965,23.16,682785.0
2021-12-08,23.2,23.245,22.655,22.93,682855.0
2021-12-09,22.83,23.045,22.82,22.845,512175.0
2021-12-10,22.88,22.97,22.745,22.785,470515.0
2021-12-13,22.795,22.955,22.46,22.6,605180.0
2021-12-14,22.45,22.985,22.45,22.96,580335.0
2021-12-15,23.035,23.12,22.635,23.105,416320.0
2021-12-16,23.11,23.265,22.805,22.945,331425.0
2021-12-17,22.955,23.05,22.71,22.915,431510.0
2021-12-20,22.83,22.85,22.635,22.67,409185.0
2021-12-21,22.855,23.16,22.67,23.09,477295.0
2021-12-22,23.02,23.36,22.925,23.335,702360.0
2021-12-23,23.36,23.39,23.095,23.335,529200.0
2021-12-24,23.275,23.515,23.275,23.435,160845.0
2021-12-29,23.145,23.495,23.145,23.415,317175.0
2021-12-30,23.415,23.605,23.34,23.545,225350.0
2021-12-31,23.495,23.645,23.455,23.555,173185.0
2022-01-04,23.4,23.595,23.19,23.525,729265.0
2022-01-05,23.525,23.6,22.91,22.925,501755.0
2022-01-06,22.9,23.05,22.84,22.94,356040.0
2022-01-07,22.87,23.04,22.725,22.975,362140.0
2022-01-10,22.915,22.975,22.625,22.76,316405.0
2022-01-11,22.685,23.155,22.685,23.1,323975.0
2022-01-12,23.075,23.18,22.855,23.145,403075.0
2022-01-13,23.16,23.48,22.965,23.41,573390.0
2022-01-14,23.395,23.53,23.12,23.345,626840.0
2022-01-17,23.415,23.5,23.3,23.455,161210.0
2022-01-18,23.305,23.415,23.135,23.235,683215.0
2022-01-19,23.265,23.44,23.07,23.155,336235.0
2022-01-20,23.155,23.48,23.04,23.245,511020.0
2022-01-21,23.105,23.425,23.105,23.215,517180.0
2022-01-24,23.02,23.19,22.515,23.0,1295070.0
2022-01-25,22.87,23.345,22.61,23.115,407995.0
2022-01-26,23.195,23.51,22.98,23.07,566960.0
2022-01-27,23.14,23.225,22.86,22.86,280535.0
2022-01-28,22.93,23.08,22.67,23.07,250950.0
2022-01-31,23.095,23.765,22.94,23.75,442155.0
2022-02-01,23.74,23.89,22.94,22.96,824300.0
2022-02-02,23.055,23.125,22.755,23.075,707255.0
2022-02-03,22.96,23.18,22.795,22.845,385355.0
2022-02-04,22.8,22.92,22.565,22.61,555870.0
2022-02-07,22.535,22.825,22.39,22.555,385965.0
2022-02-08,23.0,23.395,22.595,23.38,791080.0
2022-02-09,23.425,23.9,23.425,23.85,883215.0
2022-02-10,23.695,24.105,23.695,24.06,883585.0
2022-02-11,24.085,24.49,23.895,24.44,916870.0
2022-02-14,24.435,24.885,24.335,24.435,894940.0
2022-02-15,24.595,24.82,24.315,24.67,518685.0
2022-02-16,24.64,24.75,23.875,23.91,1113985.0
2022-02-17,23.89,23.895,23.155,23.38,797320.0
2022-02-18,23.46,23.495,22.925,22.925,480270.0
2022-02-22,22.84,23.075,22.585,22.725,312455.0
2022-02-23,22.72,23.085,22.705,22.865,465420.0
2022-02-24,22.56,23.92,22.45,23.71,1178660.0
2022-02-25,23.735,23.955,23.155,23.415,400805.0
2022-02-28,23.36,23.725,23.265,23.675,474570.0
2022-03-01,23.665,23.885,23.52,23.835,507470.0
2022-03-02,23.83,24.195,23.705,24.075,451635.0
2022-03-03,24.085,24.49,24.035,24.39,867160.0
2022-03-04,24.445,25.31,24.23,24.96,1053965.0
2022-03-07,25.225,25.3,24.8,25.17,1155695.0
2022-03-08,25.21,25.41,24.695,25.135,2311145.0
2022-03-09,25.135,25.33,24.865,25.085,450205.0
2022-03-10,25.03,25.03,24.69,24.96,422860.0
2022-03-11,24.96,25.19,24.83,25.08,471355.0
2022-03-14,25.05,25.32,24.75,24.785,436450.0
2022-03-15,24.785,24.865,24.615,24.75,560095.0
2022-03-16,24.71,24.945,24.335,24.735,778230.0
2022-03-17,24.735,24.875,24.645,24.825,362395.0
2022-03-18,24.83,24.98,24.48,24.57,518250.0
2022-03-21,24.495,24.645,24.065,24.135,554865.0
2022-03-22,24.155,24.465,24.08,24.235,721675.0
2022-03-23,24.285,24.4,24.035,24.07,481230.0
2022-03-24,23.975,24.245,23.65,23.865,555495.0
2022-03-25,23.85,23.94,23.64,23.745,360605.0
2022-03-28,23.715,23.89,23.655,23.67,521090.0
2022-03-29,23.735,23.95,23.565,23.625,782305.0
2022-03-30,23.645,24.03,23.58,23.88,489635.0
2022-03-31,24.085,24.195,23.745,23.775,224895.0
2022-04-01,23.995,23.995,23.685,23.83,313950.0
2022-04-04,23.85,24.245,23.73,24.21,446570.0
2022-04-05,24.21,24.395,24.085,24.21,506330.0
2022-04-06,24.04,24.375,23.78,23.87,231275.0
2022-04-07,23.905,24.325,23.905,24.325,809910.0
2022-04-08,24.325,24.775,24.22,24.34,363845.0
2022-04-11,24.24,24.495,23.935,24.09,249510.0
2022-04-12,24.05,24.205,23.73,23.925,523865.0
2022-04-13,23.9,24.075,23.745,23.85,363995.0
2022-04-14,23.825,23.975,23.555,23.59,304080.0
2022-04-18,23.37,23.69,23.245,23.31,282700.0
2022-04-19,23.365,23.92,23.22,23.9,546460.0
2022-04-20,23.925,24.355,23.67,23.89,479150.0
2022-04-21,23.705,23.865,23.275,23.525,657795.0
2022-04-22,23.465,23.515,23.305,23.4,600700.0
2022-04-25,23.56,24.345,23.205,24.24,840915.0
2022-04-26,24.19,24.31,23.51,23.85,780715.0
2022-04-27,23.835,24.045,23.505,23.575,470140.0
2022-04-28,23.8,24.145,23.51,24.12,415085.0
2022-04-29,24.19,24.435,24.085,24.185,602015.0
2022-05-02,24.135,24.37,23.94,24.1,652835.0
2022-05-03,24.425,24.73,24.305,24.455,1059425.0
2022-05-04,24.565,24.85,24.22,24.795,816815.0
2022-05-05,24.745,24.865,24.36,24.485,598410.0
2022-05-06,24.525,24.755,24.405,24.68,485365.0
2022-05-09,24.54,24.69,24.325,24.465,755375.0
2022-05-10,24.545,24.64,24.22,24.37,848350.0
2022-05-11,24.385,24.595,24.22,24.505,627690.0
2022-05-12,24.47,24.68,24.28,24.455,1260580.0
2022-05-13,24.525,25.035,24.33,24.98,1403265.0
2022-05-16,24.98,25.34,24.765,25.295,739065.0
2022-05-17,25.385,25.47,25.15,25.265,436570.0
2022-05-18,25.165,25.505,25.08,25.29,904110.0
2022-05-19,25.255,25.67,25.18,25.545,1062000.0
2022-05-20,25.625,26.025,25.32,25.59,881880.0
2022-05-24,25.455,25.805,25.325,25.38,663805.0
2022-05-25,25.52,25.545,25.225,25.465,398980.0
2022-05-26,25.59,25.77,25.33,25.425,500055.0
2022-05-27,25.53,25.74,25.3,25.635,585415.0
2022-05-30,25.485,25.74,25.3,25.59,242495.0
2022-05-31,25.975,25.975,25.51,25.605,684340.0
2022-06-01,25.745,25.86,25.395,25.76,319375.0
2022-06-02,25.845,26.025,25.515,25.97,403370.0
2022-06-03,25.96,25.97,25.655,25.69,324490.0
2022-06-06,25.79,25.845,25.41,25.485,396595.0
2022-06-07,25.5,25.66,25.34,25.585,433775.0
2022-06-08,25.54,25.72,25.24,25.305,402720.0
2022-06-09,25.305,25.485,25.195,25.305,275795.0
2022-06-10,25.3,25.3,25.11,25.145,1156145.0
2022-06-13,24.91,25.18,24.59,24.93,861395.0
2022-06-14,24.99,25.09,24.52,24.79,692460.0
2022-06-15,24.9,25.19,24.7,25.05,801815.0
2022-06-16,24.755,25.155,24.74,24.965,879100.0
2022-06-17,25.04,25.15,24.65,24.825,849015.0
2022-06-20,24.825,24.86,24.545,24.84,364600.0
2022-06-21,24.72,25.025,24.72,24.915,507650.0
2022-06-22,24.82,24.955,24.695,24.855,866430.0
2022-06-23,24.855,24.985,24.76,24.94,681910.0
2022-06-24,24.965,25.205,24.775,24.81,663030.0
2022-06-27,24.905,24.905,24.08,24.135,592490.0
2022-06-28,24.15,24.31,23.94,24.085,549540.0
2022-06-29,24.085,24.425,23.94,24.385,766955.0
2022-06-30,24.225,24.44,24.115,24.37,376450.0
2022-07-04,24.555,24.555,24.2,24.33,185255.0
2022-07-05,24.21,24.48,23.79,24.25,643515.0
2022-07-06,24.22,24.44,24.065,24.365,372435.0
2022-07-07,24.33,24.435,24.17,24.31,452150.0
2022-07-08,24.245,24.365,24.08,24.215,305440.0
2022-07-11,24.195,24.225,23.915,24.08,356750.0
2022-07-12,23.985,24.18,23.86,23.9,694800.0
2022-07-13,23.78,23.9,23.31,23.735,1028835.0
2022-07-14,23.575,23.96,23.355,23.505,560130.0
2022-07-15,23.545,23.755,23.445,23.62,315245.0
2022-07-18,23.635,23.775,23.6,23.67,498060.0
2022-07-19,23.67,23.915,23.37,23.445,498010.0
2022-07-20,23.44,23.625,23.245,23.4,450485.0
2022-07-21,23.325,23.555,23.3,23.45,603495.0
2022-07-22,23.42,23.585,23.335,23.385,395030.0
2022-07-25,23.41,23.725,23.21,23.685,456955.0
2022-07-26,23.695,23.695,23.275,23.49,501535.0
2022-07-27,23.47,23.72,23.27,23.58,646620.0
2022-07-28,23.77,23.77,23.49,23.655,316115.0
2022-07-29,24.155,25.075,24.155,24.44,829560.0
2022-08-02,24.34,24.73,23.915,24.45,833405.0
2022-08-03,24.65,24.65,24.335,24.385,349710.0
2022-08-04,24.385,24.605,24.275,24.5,200505.0
2022-08-05,24.325,24.555,23.835,24.115,282665.0
2022-08-08,24.115,24.27,24.11,24.17,246325.0
2022-08-09,24.13,24.295,23.945,24.065,363775.0
2022-08-10,24.165,24.185,23.775,23.93,444885.0
2022-08-11,23.89,24.305,23.81,24.205,418200.0
2022-08-12,24.34,24.62,24.315,24.57,401935.0
2022-08-15,24.57,24.74,24.42,24.455,282910.0
2022-08-16,24.455,24.985,24.335,24.94,695290.0
2022-08-17,24.835,25.125,24.705,25.1,448470.0
2022-08-18,25.1,25.415,24.975,25.215,413255.0
2022-08-19,25.205,25.205,24.99,25.1,463835.0
2022-08-22,24.955,25.2,24.56,24.81,512690.0
2022-08-23,24.905,24.91,24.48,24.525,253735.0
2022-08-24,24.825,24.84,24.625,24.77,441910.0
2022-08-25,24.73,24.86,24.63,24.845,354240.0
2022-08-26,24.835,24.955,24.58,24.655,564520.0
2022-08-29,24.77,24.77,24.455,24.725,238345.0
2022-08-30,24.745,24.945,24.53,24.545,422495.0
2022-08-31,24.585,24.785,24.435,24.695,360570.0
2022-09-01,24.64,24.79,24.295,24.39,562300.0
2022-09-02,24.46,24.91,24.28,24.64,175150.0
2022-09-06,24.54,24.865,24.38,24.645,297135.0
2022-09-07,24.695,24.9,24.46,24.85,349180.0
2022-09-08,24.78,24.975,24.52,24.66,321045.0
2022-09-09,24.66,24.99,24.54,24.775,365355.0
2022-09-12,24.79,25.185,24.79,25.175,275665.0
2022-09-13,25.015,25.275,24.795,24.895,385100.0
2022-09-14,24.895,25.09,24.605,24.785,445325.0
2022-09-15,24.68,24.955,24.41,24.505,411955.0
2022-09-16,24.4,24.535,24.29,24.43,314705.0
2022-09-19,24.335,24.68,24.275,24.635,145295.0
2022-09-20,24.56,24.56,24.225,24.39,245215.0
2022-09-21,24.455,24.645,24.265,24.44,224760.0
2022-09-22,24.3,24.31,23.985,24.005,284590.0
2022-09-23,23.94,23.965,23.59,23.67,291385.0
2022-09-26,23.685,23.805,23.525,23.565,277210.0
2022-09-27,23.575,23.7,23.325,23.405,621375.0
2022-09-28,23.42,23.785,23.035,23.725,565020.0
2022-09-29,23.68,23.68,23.38,23.415,808160.0
2022-09-30,23.51,23.955,23.365,23.79,549465.0
2022-10-03,23.865,24.43,23.62,24.335,554430.0
2022-10-04,24.485,25.595,24.485,25.325,1389410.0
2022-10-05,25.275,25.78,25.14,25.48,1009570.0
2022-10-06,25.455,25.465,24.505,24.635,409680.0
2022-10-07,24.55,24.55,23.79,24.02,359530.0
2022-10-11,23.78,24.075,23.5,23.65,398895.0
2022-10-12,23.53,23.75,23.45,23.65,375445.0
2022-10-13,23.365,24.42,23.365,24.355,591060.0
2022-10-14,24.505,24.68,23.685,23.905,365415.0
2022-10-17,24.035,24.515,23.79,24.19,417240.0
2022-10-18,24.335,24.59,24.335,24.525,359495.0
2022-10-19,24.435,24.46,24.03,24.215,376525.0
2022-10-20,24.31,24.435,23.79,23.8,441520.0
2022-10-21,23.91,24.335,23.585,24.22,405905.0
2022-10-24,24.425,24.43,23.975,24.06,364865.0
2022-10-25,24.17,24.63,23.86,24.43,529795.0
2022-10-26,24.69,24.69,24.23,24.3,494880.0
2022-10-27,24.59,24.88,24.155,24.81,451350.0
2022-10-28,24.82,24.9,24.45,24.795,408030.0
2022-10-31,24.67,24.985,24.285,24.525,422335.0
2022-11-01,24.71,24.88,24.15,24.2,217355.0
2022-11-02,24.105,24.59,24.09,24.13,336865.0
2022-11-03,23.965,24.56,23.955,24.245,569550.0
2022-11-04,24.37,24.945,24.03,24.79,543345.0
2022-11-07,24.89,25.075,24.66,25.0,201850.0
2022-11-08,25.135,25.245,24.925,25.09,290535.0
2022-11-09,24.985,25.4,24.855,24.88,314300.0
2022-11-10,25.43,25.555,25.27,25.515,334875.0
2022-11-11,25.59,25.8,25.25,25.25,241115.0
2022-11-14,25.25,25.455,25.02,25.055,231780.0
2022-11-15,25.205,25.61,25.205,25.405,255355.0
2022-11-16,25.375,25.72,25.285,25.675,383385.0
2022-11-17,25.535,25.7,25.43,25.655,267625.0
2022-11-18,25.85,25.94,25.485,25.555,163485.0
2022-11-21,25.62,25.805,25.375,25.7,404580.0
2022-11-22,25.52,25.81,25.52,25.8,123710.0
2022-11-23,25.775,26.0,25.69,25.74,201085.0
2022-11-24,25.67,25.875,25.475,25.865,285950.0
2022-11-25,25.865,26.09,25.525,25.965,242385.0
2022-11-28,25.905,26.095,25.63,25.875,253455.0
2022-11-29,25.995,26.155,25.735,26.035,390010.0
2022-11-30,26.12,26.705,25.89,26.57,875110.0
2022-12-01,26.6,26.925,26.55,26.835,491025.0
2022-12-02,26.785,26.785,26.255,26.335,271720.0
2022-12-05,26.27,26.51,25.79,25.795,368090.0
2022-12-06,25.85,25.99,25.65,25.655,361880.0
2022-12-07,25.745,26.295,25.53,26.13,330090.0
2022-12-08,26.105,26.28,25.93,26.135,439015.0
2022-12-09,26.28,26.28,25.905,26.005,176350.0
2022-12-12,25.89,26.13,25.89,26.09,128580.0
2022-12-13,26.51,26.73,26.17,26.435,510610.0
2022-12-14,26.435,26.605,26.11,26.24,354180.0
2022-12-15,26.075,26.24,25.585,25.95,434535.0
2022-12-16,25.735,25.97,25.275,25.71,510465.0
2022-12-19,25.685,26.44,25.105,25.15,673260.0
2022-12-20,25.15,25.54,25.055,25.29,369735.0
2022-12-21,25.34,25.885,25.18,25.635,226720.0
2022-12-22,25.605,25.735,25.44,25.66,138840.0
2022-12-23,25.71,25.88,25.445,25.87,140730.0
2022-12-28,26.235,26.235,25.33,25.35,257045.0
2022-12-29,25.485,25.81,25.245,25.485,187645.0
2022-12-30,25.485,25.58,25.325,25.53,165575.0
2023-01-03,25.755,25.755,25.03,25.15,329525.0
2023-01-04,25.07,25.585,25.04,25.4,622385.0
2023-01-05,25.445,25.72,24.98,25.05,462550.0
2023-01-06,25.21,25.925,24.935,25.88,565510.0
2023-01-09,25.915,26.325,25.565,25.65,367140.0
2023-01-10,25.74,26.125,25.645,25.99,365740.0
2023-01-11,26.09,26.22,25.87,26.135,298860.0
2023-01-12,26.105,26.14,25.485,25.735,331350.0
2023-01-13,25.685,26.1,25.325,25.605,394870.0
2023-01-16,25.58,25.975,25.435,25.82,125535.0
2023-01-17,25.935,25.98,25.555,25.88,302225.0
2023-01-18,25.88,26.11,25.82,25.85,212995.0
2023-01-19,25.85,26.11,25.42,25.47,229160.0
2023-01-20,25.925,25.925,25.33,25.575,218790.0
2023-01-23,25.575,25.74,25.31,25.68,337440.0
2023-01-24,26.13,26.13,25.38,25.505,290970.0
2023-01-25,25.445,25.81,25.21,25.47,321390.0
2023-01-26,25.525,25.58,25.27,25.38,216825.0
2023-01-27,25.345,25.435,25.18,25.25,210035.0
2023-01-30,25.435,25.545,24.76,24.79,350130.0
2023-01-31,24.735,25.0,24.455,24.705,1332675.0
2023-02-01,24.8,25.34,24.55,25.195,469065.0
2023-02-02,25.315,25.43,24.855,25.09,475455.0
2023-02-03,25.125,25.225,24.855,24.975,541380.0
2023-02-06,24.715,25.145,24.68,24.715,661100.0
2023-02-07,24.77,25.205,24.365,25.145,1004995.0
2023-02-08,24.68,25.12,24.565,24.91,793500.0
2023-02-09,25.05,25.375,24.775,25.215,720420.0
2023-02-10,25.155,25.69,24.825,25.38,597520.0
2023-02-13,25.41,26.115,25.135,26.02,907060.0
2023-02-14,26.035,26.265,25.51,25.75,798625.0
2023-02-15,25.735,25.855,25.445,25.715,405915.0
2023-02-16,25.5,25.76,25.34,25.415,462070.0
2023-02-17,25.255,25.58,25.25,25.54,397520.0
2023-02-21,25.34,25.565,25.275,25.325,320850.0
2023-02-22,25.255,25.62,25.255,25.48,403375.0
2023-02-23,25.615,25.81,25.325,25.595,536610.0
2023-02-24,25.6,25.855,25.35,25.815,486220.0
2023-02-27,25.885,26.13,25.52,25.62,373890.0
2023-02-28,25.64,26.13,25.48,25.8,786005.0
2023-03-01,25.875,26.31,25.525,25.615,715350.0
2023-03-02,25.48,26.06,25.48,25.58,300620.0
2023-03-03,25.645,25.83,25.605,25.645,434625.0
2023-03-06,25.6,25.94,25.6,25.66,342260.0
2023-03-07,25.645,25.715,25.36,25.38,880780.0
2023-03-08,25.455,25.725,25.22,25.595,290465.0
2023-03-09,25.71,25.71,25.17,25.225,528270.0
2023-03-10,25.245,25.315,25.005,25.11,284240.0
2023-03-13,25.045,25.36,24.71,24.92,635295.0
2023-03-14,25.105,25.485,25.03,25.215,416795.0
2023-03-15,25.085,25.5,24.69,25.485,913485.0
2023-03-16,25.48,25.825,25.08,25.44,889505.0
2023-03-17,25.475,25.76,25.25,25.58,1223095.0
2023-03-20,25.82,25.845,25.525,25.605,377010.0
2023-03-21,25.675,25.94,25.24,25.805,848845.0
2023-03-22,25.835,26.145,25.475,25.475,408825.0
2023-03-23,25.515,25.78,25.27,25.51,758165.0
2023-03-24,25.46,25.535,25.205,25.39,325955.0
2023-03-27,25.39,25.595,25.26,25.48,631695.0
2023-03-28,25.5,25.525,25.2,25.46,317900.0
2023-03-29,25.545,25.595,25.26,25.53,430815.0
2023-03-30,25.59,25.71,25.315,25.66,360200.0
2023-03-31,25.82,26.085,25.695,25.885,572595.0
2023-04-03,25.885,26.165,25.695,25.87,333820.0
2023-04-04,25.955,26.115,25.695,25.87,638625.0
2023-04-05,25.955,26.215,25.695,25.99,332415.0
2023-04-06,26.295,26.295,25.77,26.015,255645.0
2023-04-10,26.02,26.17,25.715,25.91,203140.0
2023-04-11,25.995,26.165,25.715,25.93,769235.0
2023-04-12,26.04,26.285,26.035,26.255,403225.0
2023-04-13,26.38,26.42,26.12,26.395,368765.0
2023-04-14,26.46,26.515,26.12,26.195,248705.0
2023-04-17,26.215,26.49,25.86,26.075,179745.0
2023-04-18,26.03,26.19,25.58,25.67,744665.0
2023-04-19,25.66,26.095,25.42,25.95,336840.0
2023-04-20,26.08,26.085,25.75,25.805,337525.0
2023-04-21,25.79,26.12,25.735,25.91,464040.0
2023-04-24,25.91,26.11,25.91,25.98,413850.0
2023-04-25,26.08,26.205,25.885,26.16,660735.0
2023-04-26,26.175,26.37,25.705,25.845,408480.0
2023-04-27,25.845,26.07,25.64,25.98,352670.0
2023-04-28,26.035,26.205,25.79,26.02,385745.0
2023-05-01,26.25,26.275,25.97,26.17,251675.0
2023-05-02,26.545,26.64,26.135,26.565,655765.0
2023-05-03,26.295,26.865,25.98,26.325,1303985.0
2023-05-04,26.32,26.765,26.31,26.49,692900.0
2023-05-05,26.59,26.81,26.295,26.705,590605.0
2023-05-08,26.845,26.92,26.65,26.885,338270.0
2023-05-09,26.78,27.245,26.745,27.09,752880.0
2023-05-10,27.09,27.495,27.07,27.305,678755.0
2023-05-11,27.36,27.78,27.11,27.675,813730.0
2023-05-12,27.675,27.87,27.525,27.78,653345.0
2023-05-15,27.895,28.04,27.705,27.705,1143475.0
2023-05-16,27.63,27.93,27.5,27.52,265120.0
2023-05-17,27.485,27.79,27.295,27.595,2648225.0
2023-05-18,27.535,27.86,27.485,27.715,617320.0
2023-05-19,27.715,28.115,27.69,27.985,554930.0
2023-05-23,27.88,28.11,27.535,27.745,422590.0
2023-05-24,27.73,28.01,27.245,27.34,344290.0
2023-05-25,27.27,28.015,27.235,27.655,433515.0
2023-05-26,27.66,28.03,27.66,27.935,421310.0
2023-05-29,27.92,28.04,27.405,27.96,116510.0
2023-05-30,27.975,28.12,27.655,27.925,377580.0
2023-05-31,27.805,28.26,27.725,28.185,563425.0
2023-06-01,28.02,28.4,27.82,27.885,312030.0
2023-06-02,27.885,28.27,27.85,28.25,377520.0
2023-06-05,28.19,28.55,28.12,28.53,372170.0
2023-06-06,28.61,28.635,28.175,28.26,316720.0
2023-06-07,28.175,28.345,28.04,28.155,320015.0
2023-06-08,28.185,28.62,28.16,28.565,618775.0
2023-06-09,28.565,28.615,27.85,28.055,524320.0
2023-06-12,27.995,28.15,27.875,28.135,277880.0
2023-06-13,28.25,28.48,28.055,28.19,428175.0
2023-06-14,28.08,28.575,27.72,28.47,390443.0
2023-06-15,28.5,28.545,27.995,28.165,450672.0
2023-06-16,28.45,28.47,27.925,28.015,318312.0
2023-06-19,27.965,28.415,27.575,27.9,145407.0
2023-06-20,27.995,28.34,27.5,27.615,1193065.0
2023-06-21,27.67,27.805,27.405,27.49,183817.0
2023-06-22,27.67,27.9,27.105,27.305,283489.0
2023-06-23,27.21,27.45,27.02,27.155,270678.0
2023-06-26,27.08,27.335,27.06,27.24,222193.0
2023-06-27,27.23,27.535,27.185,27.515,265365.0
2023-06-28,27.41,27.71,27.185,27.66,294443.0
2023-06-29,27.67,28.175,27.615,27.955,372231.0
2023-06-30,28.03,28.51,27.68,28.435,319661.0
2023-07-04,28.235,28.5,27.9,28.03,198971.0
2023-07-05,28.015,28.12,27.785,27.945,252094.0
2023-07-06,27.91,28.04,27.745,27.925,177682.0
2023-07-07,27.87,28.03,27.62,27.88,182254.0
2023-07-10,28.04,28.225,27.755,27.85,190409.0
2023-07-11,27.83,28.12,27.785,28.005,350437.0
2023-07-12,28.165,28.425,27.995,28.07,625049.0
2023-07-13,28.11,28.48,27.955,28.415,308064.0
2023-07-14,28.53,28.7,28.435,28.54,213500.0
2023-07-17,28.54,28.64,28.435,28.5,130102.0
2023-07-18,28.555,28.645,28.435,28.5,241398.0
2023-07-19,28.545,28.765,28.435,28.72,235510.0
2023-07-20,28.71,28.87,28.645,28.785,143084.0
2023-07-21,28.7,29.035,28.67,28.92,152930.0
2023-07-24,28.9,29.27,28.625,28.755,149086.0
2023-07-25,27.805,28.425,27.43,28.33,515188.0
2023-07-26,28.135,28.46,27.935,28.03,224140.0
2023-07-27,28.135,28.185,27.89,27.965,217105.0
2023-07-28,28.345,28.65,28.165,28.595,322151.0
2023-07-31,28.615,28.66,27.41,27.945,758529.0
2023-08-01,27.755,28.03,27.7,27.91,231398.0
2023-08-02,27.72,28.015,27.43,27.64,405199.0
2023-08-03,27.605,27.955,27.44,27.84,364198.0
2023-08-04,27.88,28.165,27.71,28.145,271995.0
2023-08-08,28.05,28.66,27.995,28.48,334815.0
2023-08-09,28.49,28.875,28.335,28.645,261805.0
2023-08-10,28.68,29.14,28.68,29.085,281275.0
2023-08-11,28.97,29.335,28.785,29.18,222537.0
2023-08-14,29.105,29.46,28.89,29.245,178295.0
2023-08-15,29.14,29.595,28.885,28.99,130539.0
2023-08-16,28.94,29.19,28.785,28.845,164549.0
2023-08-17,28.785,29.085,28.315,28.355,309544.0
2023-08-18,28.305,28.625,28.155,28.405,186887.0
2023-08-21,28.47,28.65,28.125,28.295,183384.0
2023-08-22,28.345,28.355,28.03,28.165,185893.0
2023-08-23,28.19,28.42,28.03,28.42,127569.0
2023-08-24,28.405,28.5,28.03,28.075,145105.0
2023-08-25,28.135,28.41,28.125,28.315,234326.0
2023-08-28,28.325,28.52,27.97,28.2,235060.0
2023-08-29,28.095,28.29,27.97,28.23,192197.0
2023-08-30,28.25,28.535,28.23,28.45,223545.0
2023-08-31,28.44,28.765,28.355,28.69,320946.0
2023-09-01,28.67,28.75,28.115,28.2,240833.0
2023-09-05,28.075,28.565,27.97,28.42,211293.0
2023-09-06,28.41,28.625,28.115,28.145,118161.0
2023-09-07,28.095,28.73,27.99,28.68,315615.0
2023-09-08,28.66,28.69,28.165,28.48,238786.0
2023-09-11,28.545,28.865,28.45,28.855,160040.0
2023-09-12,28.67,28.815,28.205,28.25,221740.0
2023-09-13,28.22,28.375,28.135,28.325,212175.0
2023-09-14,28.345,28.375,28.105,28.325,219639.0
2023-09-15,28.405,29.13,28.29,28.795,342711.0
2023-09-18,28.825,29.17,28.44,28.595,345227.0
2023-09-19,28.555,28.785,28.45,28.565,279181.0
2023-09-20,28.545,28.73,28.32,28.41,241174.0
2023-09-21,28.345,28.405,28.0,28.04,284573.0
2023-09-22,28.075,28.18,27.875,27.875,266300.0
2023-09-25,27.835,28.085,27.71,27.98,328377.0
2023-09-26,27.915,27.97,27.34,27.435,469657.0
2023-09-27,27.48,27.645,27.365,27.435,363299.0
2023-09-28,27.435,27.94,27.165,27.865,234242.0
2023-09-29,28.0,28.295,27.77,28.01,302750.0
2023-10-02,28.0,28.055,27.7,27.78,334727.0
2023-10-03,27.645,27.905,27.365,27.585,303749.0
2023-10-04,27.595,28.105,27.48,28.02,199364.0
2023-10-05,28.115,28.595,27.94,28.575,409360.0
2023-10-06,28.44,28.71,28.29,28.635,188219.0
2023-10-10,28.625,28.845,28.21,28.71,212069.0
2023-10-11,28.835,29.38,28.72,29.265,287934.0
2023-10-12,29.45,29.47,28.96,29.045,246170.0
2023-10-13,29.14,29.315,28.94,29.105,215888.0
2023-10-16,29.22,29.68,29.115,29.315,184642.0
2023-10-17,29.17,29.37,28.805,29.18,178208.0
2023-10-18,29.005,29.045,28.73,28.765,278622.0
2023-10-19,28.765,28.99,28.29,28.335,342254.0
2023-10-20,28.41,28.635,28.165,28.22,260172.0
2023-10-23,28.065,28.42,27.935,27.98,230282.0
2023-10-24,27.96,28.42,27.96,28.03,186307.0
2023-10-25,27.94,28.41,27.74,28.105,247090.0
2023-10-26,28.065,28.795,27.97,28.65,301962.0
2023-10-27,28.545,28.97,28.295,28.305,224245.0
2023-10-30,28.355,28.89,27.74,28.605,260699.0
2023-10-31,28.645,28.835,27.5,27.71,736250.0
2023-11-01,27.58,28.065,27.5,28.02,425840.0
2023-11-02,27.845,28.295,27.49,27.695,609458.0
2023-11-03,27.81,28.075,27.67,27.885,644592.0
2023-11-06,27.825,28.105,27.655,27.99,299276.0
2023-11-07,27.98,28.195,27.925,28.055,279995.0
2023-11-08,28.075,28.18,27.875,28.03,219536.0
2023-11-09,27.95,28.345,27.895,28.135,186065.0
2023-11-10,28.19,28.325,28.0,28.02,151068.0
2023-11-13,28.0,28.23,27.875,27.925,405950.0
2023-11-14,28.19,28.355,27.875,28.115,205014.0
2023-11-15,28.175,28.345,27.88,28.0,372669.0
2023-11-16,28.21,28.385,28.04,28.26,293364.0
2023-11-17,28.26,28.385,27.95,27.98,269979.0
2023-11-20,27.905,27.975,27.77,27.925,187917.0
2023-11-21,28.01,28.145,27.595,27.65,276561.0
2023-11-22,27.71,28.075,27.68,27.915,249352.0
2023-11-23,27.865,28.22,27.865,28.195,50808.0
2023-11-24,28.195,28.23,27.815,27.905,120395.0
2023-11-27,27.815,28.205,27.69,27.77,194071.0
2023-11-28,27.75,28.145,27.73,27.815,275327.0
2023-11-29,27.875,28.23,27.645,27.71,220375.0
2023-11-30,27.68,28.385,27.535,28.29,422349.0
2023-12-01,28.475,28.785,28.105,28.765,370925.0
2023-12-04,28.645,28.79,28.42,28.485,302443.0
2023-12-05,28.56,28.735,28.53,28.655,269257.0
2023-12-06,28.765,29.06,28.34,28.77,215034.0
2023-12-07,29.14,29.15,28.59,28.725,187123.0
2023-12-08,28.81,29.275,28.765,29.12,223247.0
2023-12-11,29.16,29.265,28.81,29.255,283996.0
2023-12-12,29.185,29.595,29.06,29.46,445391.0
2023-12-13,29.38,29.91,29.15,29.91,337234.0
2023-12-14,30.065,30.25,29.865,29.91,436593.0
2023-12-15,30.025,30.025,29.605,29.815,361545.0
2023-12-18,29.97,30.125,29.745,29.795,338747.0
2023-12-19,29.92,30.045,29.465,29.91,365158.0
2023-12-20,29.92,30.095,29.66,29.72,379760.0
2023-12-21,29.89,30.21,29.595,29.93,236421.0
2023-12-22,29.97,30.695,29.93,30.625,271915.0
2023-12-27,30.47,30.695,30.325,30.58,151419.0
2023-12-28,30.48,30.77,30.395,30.73,88797.0
2023-12-29,30.77,30.975,30.325,30.945,162449.0
2024-01-02,30.84,31.09,30.19,30.29,243339.0
2024-01-03,30.17,31.05,29.93,30.25,252774.0
2024-01-04,30.28,30.655,30.22,30.585,231573.0
2024-01-05,30.57,30.695,30.23,30.415,149503.0
2024-01-08,30.51,30.635,30.22,30.625,104643.0
2024-01-09,30.54,31.0,30.46,30.74,181821.0
2024-01-10,30.79,30.995,30.46,30.85,139886.0
2024-01-11,30.905,31.175,30.645,30.715,295709.0
2024-01-12,30.655,30.865,30.52,30.76,389901.0
2024-01-15,31.08,31.145,30.925,31.06,78537.0
2024-01-16,30.925,31.265,30.83,31.01,177832.0
2024-01-17,30.875,31.07,30.625,30.77,267929.0
2024-01-18,31.01,31.32,30.82,31.3,313345.0
2024-01-19,31.435,31.86,31.14,31.86,228971.0
2024-01-22,31.95,32.48,31.87,32.41,276018.0
2024-01-23,32.54,32.955,32.54,32.925,431937.0
2024-01-24,32.945,33.155,32.71,32.81,245533.0
2024-01-25,32.905,32.955,32.53,32.54,183618.0
2024-01-26,32.54,32.78,32.345,32.48,170562.0
2024-01-29,32.46,32.685,32.14,32.15,185841.0
2024-01-30,32.2,32.675,32.075,32.15,227358.0
2024-01-31,32.15,32.69,32.035,32.105,393893.0
2024-02-01,32.15,32.51,32.005,32.365,165621.0
2024-02-02,32.375,32.69,32.305,32.565,106559.0
2024-02-05,32.585,33.155,32.21,32.24,250030.0
2024-02-06,32.385,32.81,32.15,32.78,413514.0
2024-02-07,32.78,33.0,32.25,32.97,276586.0
2024-02-08,32.955,33.07,32.42,32.825,371716.0
2024-02-09,32.865,33.07,32.635,33.02,181468.0
2024-02-12,33.01,33.07,32.79,32.895,198902.0
2024-02-13,32.82,33.26,32.675,33.215,401512.0
2024-02-14,33.31,33.6,33.01,33.415,278736.0
2024-02-15,33.58,33.82,33.205,33.515,415254.0
2024-02-16,33.475,33.62,32.98,33.0,381345.0
2024-02-20,32.835,33.34,32.655,33.01,613700.0
2024-02-21,33.095,33.34,32.885,33.215,321252.0
2024-02-22,33.31,33.575,33.0,33.535,178372.0
2024-02-23,33.62,33.895,32.795,33.195,289821.0
2024-02-26,33.185,33.39,32.895,33.135,146029.0
2024-02-27,33.205,33.3,33.0,33.26,202049.0
2024-02-28,33.25,33.825,33.145,33.64,254989.0
2024-02-29,33.875,34.735,33.575,34.555,528993.0
2024-03-01,34.535,34.65,34.04,34.4,364383.0
2024-03-04,34.34,34.805,34.31,34.67,319601.0
2024-03-05,34.6,35.145,34.185,34.34,242053.0
2024-03-06,34.415,35.105,33.28,33.66,480530.0
2024-03-07,33.94,34.225,33.145,33.495,529952.0
2024-03-08,33.515,33.775,33.105,33.425,208458.0
2024-03-11,33.33,33.65,32.94,33.245,192601.0
2024-03-12,33.205,33.72,33.135,33.68,146027.0
2024-03-13,33.68,33.97,33.27,33.37,179567.0
2024-03-14,33.245,33.65,32.6,32.72,148679.0
2024-03-15,32.535,32.855,32.425,32.71,362719.0
2024-03-18,32.73,33.195,32.3,33.105,191486.0
2024-03-19,33.165,33.58,32.835,32.92,134615.0
2024-03-20,32.94,33.32,32.515,33.02,111237.0
2024-03-21,33.145,33.34,32.755,32.795,611574.0
2024-03-22,32.795,33.185,32.515,32.805,152216.0
2024-03-25,34.455,34.455,33.205,34.185,501249.0
2024-03-26,33.98,35.845,33.98,35.185,2000595.0
2024-03-27,35.195,35.885,35.145,35.38,309220.0
2024-03-28,35.39,35.67,34.6,34.68,309833.0
2024-04-01,34.97,35.185,34.515,35.075,257899.0
2024-04-02,34.765,35.105,34.61,34.71,194644.0
2024-04-03,34.73,35.35,34.6,35.3,395394.0
2024-04-04,34.59,35.32,34.24,34.735,305400.0
2024-04-05,34.61,35.395,34.525,35.27,373348.0
2024-04-08,35.555,35.745,34.875,35.32,156372.0
2024-04-09,35.38,35.58,35.115,35.475,189949.0
2024-04-10,35.425,35.755,35.26,35.61,119817.0
2024-04-11,35.765,35.92,35.38,35.445,162824.0
2024-04-12,35.465,35.89,35.0,35.05,181572.0
2024-04-15,35.28,35.93,34.815,34.95,114964.0
2024-04-16,34.795,35.115,34.6,34.875,299493.0
2024-04-17,35.0,35.425,34.715,34.94,207479.0
2024-04-18,34.895,35.39,34.815,35.37,150624.0
2024-04-19,35.125,35.555,35.03,35.04,154745.0
2024-04-22,35.01,35.34,34.94,35.34,112229.0
2024-04-23,35.34,35.69,35.33,35.38,193796.0
2024-04-24,35.26,35.7,34.93,35.03,200842.0
2024-04-25,35.01,35.36,34.71,34.98,213426.0
2024-04-26,35.085,35.475,34.94,35.31,167432.0
2024-04-29,35.35,35.475,34.825,35.39,236049.0
2024-04-30,35.29,35.67,34.94,35.38,308185.0
2024-05-01,35.05,35.425,34.805,34.92,141132.0
2024-05-02,35.27,35.72,34.94,35.435,149270.0
2024-05-03,35.865,36.485,35.65,36.115,373402.0
2024-05-06,36.175,36.57,35.0,35.91,410605.0
2024-05-07,35.63,36.23,35.62,35.775,132199.0
2024-05-08,35.885,35.93,35.28,35.485,255644.0
2024-05-09,35.485,35.69,34.64,35.185,212934.0
2024-05-10,35.195,35.58,34.94,35.405,211386.0
2024-05-13,35.435,35.9,34.875,35.185,182126.0
2024-05-14,34.93,35.185,34.745,35.065,197434.0
2024-05-15,35.405,35.505,35.105,35.415,167471.0
2024-05-16,35.445,35.75,35.125,35.37,133385.0
2024-05-17,35.6,36.02,35.145,35.805,111221.0
2024-05-21,35.72,35.945,35.445,35.865,228441.0
2024-05-22,35.76,36.15,35.74,36.11,201961.0
2024-05-23,36.02,36.235,35.68,35.74,737551.0
2024-05-24,35.815,36.395,35.74,36.13,388403.0
2024-05-27,35.965,36.305,35.855,36.14,90420.0
2024-05-28,36.06,36.57,35.74,35.825,193998.0
2024-05-29,35.61,35.805,35.055,35.125,307243.0
2024-05-30,35.24,35.465,34.85,35.24,257084.0
2024-05-31,35.125,35.75,34.89,35.69,376040.0
2024-06-03,35.23,35.845,34.96,35.19,371876.0
2024-06-04,35.135,36.625,34.765,36.1,301221.0
2024-06-05,35.62,36.675,35.565,36.345,306791.0
2024-06-06,36.275,37.105,35.895,36.91,466867.0
2024-06-07,36.8,36.88,36.0,36.1,267790.0
2024-06-10,36.325,36.625,35.885,36.325,171797.0
2024-06-11,36.325,36.82,35.835,36.06,315027.0
2024-06-12,35.65,36.4,35.63,36.09,449132.0
2024-06-13,36.08,36.235,35.67,36.0,152553.0
2024-06-14,35.855,36.365,35.67,36.235,195495.0
2024-06-17,35.125,36.15,35.015,35.875,457739.0
2024-06-18,35.875,36.345,35.35,36.335,311249.0
2024-06-19,36.46,36.46,35.78,36.02,232210.0
2024-06-20,35.925,36.235,35.77,36.15,303362.0
2024-06-21,36.01,36.905,35.845,36.83,366327.0
2024-06-24,36.705,37.195,36.12,37.075,212113.0
2024-06-25,37.085,37.165,36.315,36.97,187732.0
2024-06-26,37.085,37.25,36.775,36.83,189472.0
2024-06-27,36.83,37.25,36.5,37.035,305255.0
2024-06-28,37.23,37.64,36.88,37.155,193404.0
2024-07-02,36.785,37.65,36.765,37.555,258892.0
2024-07-03,37.7,37.935,37.495,37.74,116391.0
2024-07-04,37.74,38.05,37.69,37.875,29311.0
2024-07-05,37.875,37.955,37.175,37.22,261565.0
2024-07-08,38.05,38.245,37.23,37.795,153019.0
2024-07-09,37.71,38.01,37.62,37.935,200986.0
2024-07-10,38.245,39.63,38.235,39.26,326955.0
2024-07-11,39.415,40.06,39.23,39.805,272752.0
2024-07-12,39.825,40.15,39.38,39.475,257256.0
2024-07-15,39.69,40.43,38.645,39.79,191518.0
2024-07-16,40.04,40.42,39.855,40.255,155368.0
2024-07-17,40.0,40.48,40.0,40.215,165600.0
2024-07-18,40.46,40.695,40.23,40.345,141097.0
2024-07-19,40.325,40.55,40.2,40.395,91170.0
2024-07-22,40.49,41.065,39.805,40.94,285551.0
2024-07-23,40.98,41.045,40.615,40.775,132829.0
2024-07-24,40.86,41.145,40.53,40.665,152506.0
2024-07-25,40.95,41.165,40.615,40.735,159668.0
2024-07-26,40.765,41.035,40.705,40.98,188561.0
2024-07-29,40.98,41.0,40.615,40.82,178638.0
2024-07-30,40.86,41.125,40.715,40.755,128753.0
2024-07-31,41.025,41.31,40.85,40.94,194439.0
2024-08-01,41.465,41.465,40.225,40.375,222591.0
2024-08-02,40.12,41.25,39.35,39.805,264632.0
2024-08-06,38.85,40.06,38.615,39.825,279573.0
2024-08-07,39.855,40.46,39.405,40.375,250388.0
2024-08-08,39.575,40.705,39.485,40.625,428635.0
2024-08-09,40.735,40.94,40.57,40.755,234392.0
2024-08-12,40.765,41.175,40.205,40.685,143680.0
2024-08-13,40.88,40.95,40.325,40.395,144820.0
2024-08-14,40.265,41.045,40.11,40.99,145245.0
2024-08-15,41.32,41.95,40.76,41.105,585456.0
2024-08-16,40.675,41.515,40.675,41.47,212631.0
2024-08-19,41.36,41.73,41.165,41.29,120177.0
2024-08-20,41.3,41.615,41.26,41.515,111355.0
2024-08-21,41.695,41.705,41.32,41.485,145985.0
2024-08-22,41.505,41.655,41.25,41.47,149743.0
2024-08-23,41.635,41.635,41.105,41.38,163591.0
2024-08-26,41.505,41.655,41.015,41.205,119421.0
2024-08-27,41.095,41.505,40.77,41.115,98235.0
2024-08-28,41.225,41.8,41.215,41.715,345730.0
2024-08-29,41.93,41.95,41.44,41.47,211546.0
2024-08-30,41.31,42.195,41.165,42.135,171283.0
2024-09-03,42.565,42.635,41.645,41.84,156151.0
2024-09-04,41.605,42.33,41.46,41.995,279554.0
2024-09-05,42.035,42.625,41.595,41.96,219968.0
2024-09-06,41.88,42.21,41.605,41.9,233730.0
2024-09-09,41.995,42.625,41.73,42.41,201374.0
2024-09-10,41.79,42.525,41.78,42.525,168919.0
2024-09-11,42.525,42.73,41.565,42.635,106755.0
2024-09-12,42.4,42.94,42.29,42.665,84734.0
2024-09-13,42.76,43.185,42.565,43.035,152288.0
2024-09-16,43.35,43.455,42.575,42.83,139355.0
2024-09-17,42.89,42.93,42.38,42.585,157594.0
2024-09-18,42.565,42.655,42.21,42.535,121830.0
2024-09-19,42.76,43.21,41.905,42.21,149924.0
2024-09-20,42.32,42.72,41.91,42.565,224831.0
2024-09-23,42.565,42.78,42.155,42.695,133222.0
2024-09-24,42.78,42.78,42.055,42.575,149993.0
2024-09-25,42.525,42.995,42.26,42.555,216815.0
2024-09-26,42.555,43.2,42.075,42.28,188889.0
2024-09-27,42.24,42.34,41.38,41.43,433046.0
2024-09-30,41.29,41.585,41.165,41.545,250128.0
2024-10-01,41.645,42.135,41.505,42.095,276735.0
2024-10-02,41.85,42.32,41.79,42.145,167838.0
2024-10-03,41.93,42.135,41.225,41.495,255433.0
2024-10-04,41.47,42.025,41.26,41.87,123691.0
2024-10-07,41.8,42.085,41.255,41.43,140240.0
2024-10-08,41.37,41.985,41.33,41.89,245561.0
2024-10-09,41.89,42.115,41.29,42.035,114666.0
2024-10-10,41.88,42.145,41.605,41.675,220032.0
2024-10-11,41.73,41.73,41.42,41.615,169213.0
2024-10-15,41.36,42.465,41.29,42.31,323700.0
2024-10-16,42.25,42.675,42.045,42.625,287698.0
2024-10-17,42.635,42.975,42.155,42.78,190665.0
2024-10-18,42.77,43.075,42.635,42.82,127947.0
2024-10-21,42.665,43.005,42.635,42.675,106901.0
2024-10-22,42.44,42.705,42.155,42.595,160592.0
2024-10-23,42.46,42.595,42.155,42.29,122684.0
2024-10-24,42.105,42.625,41.995,42.38,214698.0
2024-10-25,42.25,42.625,41.975,41.995,215187.0
2024-10-28,42.165,42.505,42.155,42.45,222612.0
2024-10-29,42.465,43.04,42.175,42.965,175471.0
2024-10-30,42.74,43.29,42.73,43.025,197602.0
2024-10-31,45.005,45.005,42.45,42.625,449424.0
2024-11-01,42.585,43.125,41.995,42.655,247274.0
2024-11-04,42.81,43.195,42.505,42.87,158891.0
2024-11-05,42.95,43.74,42.535,43.515,261986.0
2024-11-06,44.105,44.35,43.125,43.21,374936.0
2024-11-07,43.125,43.975,42.675,43.86,259317.0
2024-11-08,43.8,44.33,43.615,44.145,137340.0
2024-11-11,44.23,44.655,43.93,44.105,123111.0
2024-11-12,44.595,44.8,44.23,44.475,672565.0
2024-11-13,44.505,45.055,44.115,44.28,192050.0
2024-11-14,44.08,44.5,43.055,43.165,229757.0
2024-11-15,43.105,43.39,42.64,42.935,188530.0
2024-11-18,42.84,43.42,42.275,42.77,202403.0
2024-11-19,42.335,43.125,42.325,42.79,255448.0
2024-11-20,43.005,44.71,42.515,43.095,331696.0
2024-11-21,43.155,43.795,43.065,43.34,239706.0
2024-11-22,43.32,43.41,42.945,43.155,195634.0
2024-11-25,43.46,43.635,43.115,43.33,285033.0
2024-11-26,43.41,43.785,43.005,43.015,499116.0
2024-11-27,43.145,43.685,42.83,43.545,241524.0
2024-11-28,43.46,43.795,43.105,43.705,72804.0
2024-11-29,43.715,44.235,43.33,43.575,131790.0
2024-12-02,43.565,44.245,43.31,43.715,201091.0
2024-12-03,43.725,44.205,43.045,43.44,320544.0
2024-12-04,43.41,44.425,43.32,44.225,242776.0
2024-12-05,44.57,44.58,43.51,43.825,218906.0
2024-12-06,43.595,44.195,43.29,43.655,186152.0
2024-12-09,43.645,44.1,43.28,43.31,117994.0
2024-12-10,43.175,43.585,43.025,43.33,267926.0
2024-12-11,43.41,43.825,43.33,43.555,199773.0
2024-12-12,43.27,43.755,42.79,43.23,247737.0
2024-12-13,43.29,43.675,43.26,43.34,211643.0
2024-12-16,43.36,43.835,43.165,43.685,199018.0
2024-12-17,43.45,43.785,43.125,43.735,359616.0
2024-12-18,43.685,44.215,43.105,43.125,242382.0
2024-12-19,43.21,43.785,42.82,43.195,288017.0
2024-12-20,43.34,43.46,42.7,43.135,423534.0
2024-12-23,43.055,43.725,43.035,43.675,202438.0
2024-12-24,43.535,43.795,43.48,43.785,141202.0
2024-12-27,43.785,43.855,43.385,43.785,253934.0
2024-12-30,43.5,43.815,43.075,43.665,153246.0
2024-12-31,43.84,44.285,43.31,43.585,241719.0
2025-01-02,43.785,43.835,43.205,43.805,184846.0
2025-01-03,43.805,44.285,43.755,43.805,95827.0
2025-01-06,43.785,44.245,43.32,43.41,162624.0
2025-01-07,43.685,43.805,43.155,43.37,189971.0
2025-01-08,43.31,43.535,42.86,43.155,227534.0
2025-01-09,43.035,43.525,42.62,43.21,85172.0
2025-01-10,43.025,43.675,42.285,42.63,202872.0
2025-01-13,42.425,42.565,42.15,42.295,204520.0
2025-01-14,42.315,42.315,41.805,42.08,209045.0
2025-01-15,42.475,43.37,41.98,42.985,415869.0
2025-01-16,43.185,43.92,42.79,43.765,311657.0
2025-01-17,43.93,44.185,43.49,43.92,216605.0
2025-01-20,43.95,44.295,43.765,44.245,79633.0
2025-01-21,44.395,44.72,43.93,44.54,461392.0
2025-01-22,45.11,45.19,44.63,45.045,203170.0
2025-01-23,44.76,45.585,44.295,45.32,357941.0
2025-01-24,45.35,45.545,44.815,45.28,230027.0
2025-01-27,44.945,45.27,44.69,44.895,162844.0
2025-01-28,44.905,45.2,44.51,44.825,292681.0
2025-01-29,44.825,45.005,44.175,44.67,130363.0
2025-01-30,44.67,45.3,44.67,45.055,108253.0
2025-01-31,45.25,45.34,44.15,44.275,279244.0
2025-02-03,43.575,45.09,43.555,44.56,277523.0
2025-02-04,45.675,48.785,45.575,48.27,1197100.0
2025-02-05,48.555,49.13,48.27,48.725,881552.0
2025-02-06,48.735,48.845,47.64,48.25,247642.0
2025-02-07,48.32,49.06,48.015,49.0,359221.0
2025-02-10,49.07,49.295,48.5,48.87,388863.0
2025-02-11,48.9,49.295,48.36,48.52,166336.0
2025-02-12,48.665,49.275,48.37,49.225,345454.0
2025-02-13,49.445,50.21,49.285,49.885,493136.0
2025-02-14,50.005,50.25,49.315,49.835,285566.0
2025-02-18,49.835,50.085,49.465,49.815,193191.0
2025-02-19,49.815,50.2,49.185,50.065,406319.0
2025-02-20,50.105,50.205,49.215,49.385,195277.0
2025-02-21,49.54,50.265,49.515,49.7,355280.0
2025-02-24,49.9,50.37,49.61,49.975,262535.0
2025-02-25,50.38,50.4,49.8,50.285,345306.0
2025-02-26,50.225,50.4,49.9,50.195,283500.0
2025-02-27,50.325,50.6,49.515,49.66,496263.0
2025-02-28,49.67,50.945,49.65,50.805,568014.0
2025-03-03,50.74,50.875,50.025,50.235,381961.0
2025-03-04,49.78,50.945,49.61,50.48,417316.0
2025-03-05,50.6,52.18,50.5,51.24,663533.0
2025-03-06,50.63,51.695,50.415,50.925,397418.0
2025-03-07,50.61,51.34,50.155,51.005,371794.0
2025-03-10,50.305,51.065,50.245,50.5,353748.0
2025-03-11,50.4,50.78,49.425,49.87,650556.0
2025-03-12,49.955,50.73,49.525,50.45,735436.0
2025-03-13,50.325,50.69,49.415,49.465,393929.0
2025-03-14,49.415,50.335,49.305,49.62,282983.0
2025-03-17,49.965,50.46,49.71,49.91,270512.0
2025-03-18,49.95,50.4,49.53,49.965,205765.0
2025-03-19,49.975,50.61,49.71,50.5,185745.0
2025-03-20,50.63,52.22,50.315,51.685,310978.0
2025-03-21,51.63,51.695,50.7,51.55,338349.0
2025-03-24,51.895,52.17,51.31,51.56,293318.0
2025-03-25,51.695,52.17,51.185,51.25,464165.0
2025-03-26,51.39,51.685,50.905,51.33,397094.0
2025-03-27,51.145,52.08,51.055,51.59,501112.0
2025-03-28,51.57,52.29,51.39,51.885,150814.0
2025-03-31,51.785,52.23,51.31,51.925,231846.0
2025-04-01,51.805,52.37,50.42,51.835,182389.0
2025-04-02,52.13,52.38,51.54,51.935,187638.0
2025-04-03,51.39,53.11,51.205,52.28,448680.0
2025-04-04,51.48,52.28,50.72,50.805,611887.0
2025-04-07,49.88,50.78,47.795,47.835,948330.0
2025-04-08,47.93,48.76,46.955,47.37,742551.0
2025-04-09,47.0,48.01,45.955,47.36,1218475.0
2025-04-10,47.36,47.88,46.645,47.04,477052.0
2025-04-11,46.775,48.435,46.38,48.295,411927.0
2025-04-14,48.645,50.225,48.09,49.91,306170.0
2025-04-15,49.955,50.855,49.79,50.69,328215.0
2025-04-16,50.56,51.065,50.235,51.015,605440.0
2025-04-17,50.965,51.23,50.4,50.66,1606962.0
2025-04-21,50.56,51.48,50.41,51.44,193661.0
2025-04-22,51.6,52.41,51.44,51.895,334477.0
2025-04-23,52.675,53.11,51.995,52.35,218397.0
2025-04-24,52.775,53.535,51.935,53.345,376830.0
2025-04-25,53.31,53.51,52.695,52.785,184383.0
2025-04-28,52.785,52.98,52.19,52.725,215352.0
2025-04-29,52.93,54.265,52.775,54.235,545027.0
2025-04-30,54.235,55.255,53.74,55.215,543484.0
2025-05-01,55.075,55.84,54.25,54.535,726359.0
2025-05-02,55.165,55.83,54.535,55.255,317243.0
2025-05-05,55.025,55.095,54.13,54.185,431513.0
2025-05-06,51.885,54.93,51.655,54.515,400567.0
2025-05-07,54.65,55.345,53.585,54.165,269562.0
2025-05-08,54.68,55.81,54.165,55.355,508255.0
2025-05-09,55.325,55.935,55.145,55.67,278294.0
2025-05-12,55.955,56.225,53.78,54.295,526735.0
2025-05-13,54.255,54.355,53.345,53.425,774733.0
2025-05-14,53.425,53.86,52.99,53.735,919670.0
2025-05-15,53.655,54.72,53.365,54.385,291039.0
2025-05-16,54.555,55.045,53.565,53.715,319275.0
2025-05-20,53.625,55.47,53.515,55.155,611393.0
2025-05-21,55.245,55.74,54.315,54.73,396102.0
2025-05-22,54.73,54.95,54.275,54.405,357252.0
2025-05-23,54.235,54.88,54.105,54.87,185939.0
2025-05-26,54.87,55.535,54.295,54.405,167572.0
2025-05-27,55.03,56.45,54.555,55.98,435179.0
2025-05-28,55.97,56.38,55.515,55.94,258531.0
2025-05-29,56.26,56.31,55.21,55.27,379346.0
2025-05-30,55.23,55.745,54.97,55.02,414901.0
2025-06-02,54.73,55.625,54.365,55.405,334618.0
2025-06-03,55.635,55.635,54.885,55.365,240571.0
2025-06-04,55.845,55.845,54.97,55.375,169209.0
2025-06-05,55.24,55.875,54.94,55.705,262710.0
2025-06-06,55.595,56.03,54.83,54.95,297930.0
2025-06-09,54.98,55.385,54.265,54.635,239953.0
2025-06-10,54.515,54.84,54.145,54.595,255673.0
2025-06-11,54.555,54.81,54.04,54.175,477163.0
2025-06-12,54.415,55.715,53.94,55.695,496413.0
2025-06-13,55.615,55.845,55.09,55.525,359831.0
2025-06-16,55.635,56.655,55.535,56.25,361705.0
2025-06-17,55.97,56.24,55.715,56.1,296944.0
2025-06-18,55.96,56.775,55.395,56.22,232413.0
2025-06-19,56.19,56.48,55.705,56.21,97996.0
2025-06-20,56.555,56.885,56.09,56.2,398473.0
2025-06-23,55.99,56.595,55.655,56.12,154323.0
2025-06-24,56.41,57.025,55.455,55.645,205923.0
2025-06-25,55.98,56.22,55.295,55.93,282839.0
2025-06-26,55.98,56.715,55.825,56.41,210127.0
2025-06-27,56.14,56.635,55.595,56.18,207760.0
2025-06-30,56.37,57.31,55.785,57.25,250244.0
2025-07-02,56.965,57.28,55.17,55.395,355424.0
2025-07-03,55.25,56.03,54.98,55.03,287745.0
2025-07-04,54.79,55.15,54.395,54.81,349059.0
2025-07-07,54.69,55.25,54.505,54.98,256673.0
2025-07-08,54.575,55.325,54.485,54.545,358636.0
2025-07-09,54.415,54.92,54.02,54.72,240008.0
2025-07-10,54.545,55.27,54.355,55.07,178181.0
2025-07-11,54.91,55.295,54.465,54.77,702890.0
2025-07-14,55.05,55.465,54.555,55.295,164844.0
2025-07-15,55.465,56.3,55.1,56.23,311772.0
2025-07-16,56.29,56.635,56.09,56.545,227971.0
2025-07-17,56.38,56.5,54.96,55.315,334607.0
2025-07-18,55.545,56.08,55.07,56.02,238364.0
2025-07-21,56.17,56.44,55.525,56.34,221163.0
2025-07-22,56.34,57.51,55.665,55.665,253723.0
2025-07-23,56.07,56.515,55.645,55.725,185717.0
2025-07-24,55.89,56.615,55.575,56.3,160092.0
2025-07-25,56.38,57.035,55.805,55.89,239635.0
2025-07-28,55.9,56.37,55.795,56.18,167274.0
2025-07-29,56.01,56.525,55.555,56.33,116637.0
2025-07-30,56.5,56.9,55.535,55.775,182690.0
2025-07-31,55.825,56.49,55.745,55.885,524924.0
2025-08-01,56.35,56.38,55.12,55.375,186728.0
2025-08-05,55.725,57.51,55.495,57.51,593794.0
2025-08-06,57.23,57.5,55.325,55.865,471217.0
2025-08-07,56.34,57.31,55.725,57.28,262345.0
2025-08-08,57.27,57.51,56.38,57.24,267922.0
2025-08-11,57.035,57.53,56.06,56.2,163699.0
2025-08-12,56.37,56.735,56.0,56.11,202047.0
2025-08-13,56.19,56.505,55.805,56.02,615601.0
2025-08-14,56.14,56.47,56.02,56.46,528701.0
2025-08-15,56.46,57.075,56.16,56.675,510084.0
2025-08-18,56.53,57.135,56.35,57.095,230856.0
2025-08-19,57.205,57.235,55.89,56.13,660998.0
2025-08-20,56.48,56.51,55.82,56.09,242492.0
2025-08-21,55.91,56.41,55.23,55.73,265732.0
2025-08-22,56.12,56.12,55.365,55.69,598081.0
2025-08-25,55.69,55.69,54.565,54.735,390060.0
2025-08-26,55.295,55.315,54.305,54.785,279507.0
2025-08-27,54.515,54.755,53.91,54.315,417722.0
2025-08-28,54.06,55.065,54.05,54.855,490756.0
2025-08-29,54.535,54.965,54.17,54.615,381727.0
2025-09-02,54.425,54.615,53.45,53.84,264987.0
2025-09-03,53.82,54.605,53.36,54.595,267789.0
2025-09-04,54.845,54.955,53.86,54.315,202318.0
2025-09-05,54.555,54.855,54.02,54.07,182034.0
2025-09-08,54.1,54.2,53.36,53.47,303689.0
2025-09-09,53.36,53.96,53.11,53.95,262612.0
2025-09-10,53.74,54.14,52.885,53.18,445736.0
2025-09-11,53.14,54.1,53.035,54.1,288173.0
2025-09-12,53.97,54.335,53.65,53.67,261831.0
2025-09-15,53.66,53.95,53.21,53.64,305369.0
2025-09-16,53.47,53.57,52.645,52.755,313575.0
2025-09-17,54.685,54.755,53.43,54.245,422979.0
2025-09-18,54.2,54.97,53.36,53.38,548129.0
2025-09-19,53.94,54.13,52.655,53.16,1127861.0
2025-09-22,53.04,53.47,52.775,53.41,508599.0
2025-09-23,53.21,53.61,52.955,53.34,228070.0
2025-09-24,53.46,53.675,52.815,52.845,581567.0
2025-09-25,52.215,53.01,52.135,52.255,302277.0
2025-09-26,52.595,52.655,51.995,52.025,244917.0
2025-09-29,52.425,52.775,51.975,52.255,366819.0
2025-09-30,52.375,53.07,52.005,53.015,432125.0
2025-10-01,53.27,53.43,52.36,52.845,412965.0
2025-10-02,52.705,53.17,52.415,52.575,376683.0
2025-10-03,52.555,53.32,52.075,52.985,212914.0
2025-10-06,53.18,53.21,51.915,51.965,324142.0
2025-10-07,51.895,51.975,51.12,51.6,558556.0
2025-10-08,51.72,51.77,50.705,51.27,515677.0
2025-10-09,51.4,51.42,50.295,51.15,601510.0
2025-10-10,51.37,51.595,50.78,50.98,270643.0
2025-10-14,50.92,51.185,50.445,50.575,694359.0
2025-10-15,50.77,51.19,50.285,50.84,590685.0
2025-10-16,50.84,51.51,49.975,50.155,264791.0
2025-10-17,49.845,50.275,49.545,49.775,250654.0
2025-10-20,50.74,50.76,49.35,49.5,336131.0
2025-10-21,49.31,49.855,48.69,49.05,465487.0
2025-10-22,49.04,49.21,48.6,49.13,306305.0
2025-10-23,48.97,49.45,48.54,49.38,342860.0
2025-10-24,49.945,51.11,49.635,50.335,554144.0
2025-10-27,50.85,51.08,49.545,49.615,260075.0
2025-10-28,51.78,52.555,50.78,51.56,1016021.0
2025-10-29,52.075,53.035,49.46,49.635,1151673.0
2025-10-30,49.36,50.08,49.3,49.705,862982.0
2025-10-31,50.155,51.6,49.785,51.51,614175.0
2025-11-03,51.51,51.875,51.14,51.51,819356.0
2025-11-04,51.71,52.195,51.28,51.48,530742.0
2025-11-05,51.37,52.105,51.32,51.32,457598.0
2025-11-06,50.77,50.94,49.45,49.795,700169.0
2025-11-07,50.235,50.355,49.545,50.105,379213.0
2025-11-10,50.505,50.555,49.585,50.085,250171.0
2025-11-11,50.495,50.495,49.785,50.335,88419.0
2025-11-12,50.335,52.455,50.335,52.385,516385.0
2025-11-13,52.19,52.31,51.24,51.29,499238.0
2025-11-14,50.89,52.41,50.89,52.28,846390.0
2025-11-17,51.99,52.56,51.28,52.0,494127.0
2025-11-18,52.0,52.63,51.49,51.5,410794.0
2025-11-19,51.94,51.95,51.27,51.7,317512.0
2025-11-20,52.16,52.32,51.15,51.55,636413.0
2025-11-21,51.16,51.95,51.08,51.15,577363.0
2025-11-24,51.35,52.16,51.11,52.08,909127.0
2025-11-25,52.05,52.08,50.73,51.63,293873.0
2025-11-26,51.9,51.99,51.34,51.47,252924.0