Date,Open,High,Low,Close,Volume
2003-03-28,2.856851907395645,2.856851907395645,2.841972355006237,2.856851907395645,21044.0
2003-03-31,2.827094521850505,2.827094521850505,2.827094521850505,2.827094521850505,988.0
2003-04-01,2.812215563560334,2.812215563560334,2.782456717666103,2.797336000414568,20946.0
2003-04-02,2.767576115909676,2.797334950636069,2.767576115909676,2.767576115909676,21440.0
2003-04-03,2.767577628359609,2.782457194052918,2.767577628359609,2.782457194052918,12251.0
2003-04-04,2.782457194052918,2.782457194052918,2.767577628359609,2.782457194052918,11461.0
2003-04-07,2.7824528220520093,2.8122116262819885,2.7824528220520093,2.8122116262819885,5138.0
2003-04-08,2.8122116262819885,2.8122116262819885,2.8122116262819885,2.8122116262819885,8694.0
2003-04-09,2.8270918071432205,2.8270918071432205,2.815188114524428,2.815188114524428,25984.0
2003-04-10,2.841971283608722,2.841971283608722,2.8270920172257603,2.841971283608722,6916.0
2003-04-11,2.8270920172257603,2.841971283608722,2.8270920172257603,2.841971283608722,16104.0
2003-04-14,2.812212470445807,2.841971283608722,2.812212470445807,2.841971283608722,4545.0
2003-04-15,2.841971283608722,2.841971283608722,2.841971283608722,2.841971283608722,16006.0
2003-04-16,2.827094521850505,2.827094521850505,2.812214961888214,2.827094521850505,14326.0
2003-04-17,2.8270920172257603,2.8568508303886757,2.8270920172257603,2.841971283608722,2964.0
2003-04-21,2.8568508303886757,2.8568508303886757,2.8270920172257603,2.841971283608722,6817.0
2003-04-22,2.856851907395645,2.856851907395645,2.827093083013927,2.856851907395645,4742.0
2003-04-23,2.856851907395645,2.856851907395645,2.841972355006237,2.856851907395645,15610.0
2003-04-24,2.8270920172257603,2.8568508303886757,2.8270920172257603,2.841971283608722,1778.0
2003-04-25,2.856851907395645,2.856851907395645,2.856851907395645,2.856851907395645,3458.0
2003-04-28,2.8717301999823763,2.886609747297104,2.8568509330646497,2.886609747297104,19958.0
2003-04-29,2.8866095786683186,2.8866095786683186,2.871730032222817,2.871730032222817,9880.0
2003-04-30,2.8568509330646497,2.886609747297104,2.8568509330646497,2.886609747297104,25293.0
2003-05-01,2.886609747297104,2.886609747297104,2.8717301999823763,2.886609747297104,8299.0
2003-05-02,2.886609747297104,2.90148901421483,2.8717301999823763,2.886609747297104,20353.0
2003-05-05,2.90148901421483,2.90148901421483,2.886609747297104,2.886609747297104,6916.0
2003-05-06,2.8866099072083387,2.91636872308936,2.8866099072083387,2.91636872308936,18574.0
2003-05-07,2.9163684371273098,2.9312479838073275,2.9163684371273098,2.9312479838073275,30035.0
2003-05-08,2.9312494796302007,2.9312494796302007,2.901490371084028,2.901490371084028,8299.0
2003-05-09,2.931248271228379,2.931248271228379,2.91636872308936,2.91636872308936,4446.0
2003-05-12,2.9163684371273098,2.9461272500903557,2.9163684371273098,2.9312479838073275,9090.0
2003-05-13,2.9163686565018963,2.9461274717034547,2.9163686565018963,2.9461274717034547,48412.0
2003-05-14,2.9610065052432644,2.9610065052432644,2.937199401137368,2.9610065052432635,4150.0
2003-05-15,2.9610065052432644,2.9758857700613475,2.946126960028218,2.9610065052432635,19562.0
2003-05-16,2.961006796770373,2.961006796770373,2.9312479838073275,2.9312479838073275,13140.0
2003-05-20,2.9461274717034547,2.9461274717034547,2.9312482043011814,2.9461274717034547,6323.0
2003-05-21,2.9610070195027403,2.9610070195027403,2.9312482043011814,2.9461274717034547,19167.0
2003-05-22,2.9461274717034547,2.9461274717034547,2.9312482043011814,2.9461274717034547,3952.0
2003-05-23,2.946126960028218,2.9610065052432644,2.931247695210134,2.9610065052432635,12054.0
2003-05-26,2.9610065052432644,2.9610065052432644,2.931247695210134,2.9610065052432635,13634.0
2003-05-27,2.946126960028218,2.9610065052432644,2.946126960028218,2.9610065052432635,2964.0
2003-05-28,2.9758857700613475,2.9758857700613475,2.9610065052432644,2.9610065052432635,6620.0
2003-05-29,2.9610065052432644,2.9758857700613475,2.9610065052432644,2.9610065052432635,4545.0
2003-05-30,2.9758869018520286,2.9758869018520286,2.961007631375054,2.9758869018520286,25095.0
2003-06-02,2.9758869018520286,2.9758869018520286,2.94612808050101,2.9758869018520286,20649.0
2003-06-03,2.961007631375054,2.9758869018520286,2.961007631375054,2.9758869018520286,3458.0
2003-06-04,2.9758877914158823,2.9907673467377807,2.9758877914158823,2.987791491752832,23514.0
2003-06-05,2.990767005554307,3.0056465591787616,2.990767005554307,3.0056465591787616,9188.0
2003-06-06,3.0056465591787616,3.0056465591787616,2.9967189952423614,3.0056465591787616,7410.0
2003-06-09,3.0056468345670844,3.0056468345670844,2.9758877245915376,3.002670979648959,11164.0
2003-06-10,3.0056465591787616,3.0056465591787616,2.990767005554307,3.0056465591787616,9485.0
2003-06-11,3.005647381511809,3.0354062165054936,3.005647381511809,3.0354062165054936,12646.0
2003-06-12,3.035404916865017,3.035404916865017,3.0205253655404114,3.0205253655404114,6224.0
2003-06-13,3.035403035026303,3.0502822967292333,3.020523492926468,3.0502822967292333,20452.0
2003-06-16,3.0502822967292333,3.0651618388290687,3.0502822967292333,3.0502822967292333,13634.0
2003-06-17,3.0651650514991804,3.0651650514991804,3.0235025142697016,3.0354062165054936,16500.0
2003-06-18,3.0354062165054936,3.0354062165054936,3.020526658810053,3.0354062165054936,23712.0
2003-06-19,3.035404916865017,3.035404916865017,3.0205253655404114,3.0205253655404114,7212.0
2003-06-20,3.0086232369714576,3.0354062165054936,3.0086232369714576,3.0354062165054936,14721.0
2003-06-23,3.038443097100131,3.038443097100131,3.0080587147986515,3.0232510490950437,18673.0
2003-06-24,3.0232510859480164,3.0384431341382934,3.0080587514664328,3.0384431341382934,12152.0
2003-06-25,3.0384431341382934,3.053635468619877,3.0232510859480164,3.0384431341382934,7311.0
2003-06-26,3.026290166569841,3.038443807816747,3.008059418408112,3.008059418408112,12251.0
2003-06-27,3.0384431341382934,3.053635468619877,3.0232510859480164,3.0384431341382934,18970.0
2003-06-30,3.0384422077972237,3.0536345376470653,3.0384422077972237,3.0536345376470657,4742.0
2003-07-02,3.0688270770466346,3.0688270770466346,3.038442415272184,3.0688270770466337,11066.0
2003-07-03,3.0384431341382934,3.068827803101461,3.0384431341382934,3.0384431341382934,12548.0
2003-07-04,3.0688270770466346,3.0688270770466346,3.053634746159409,3.0688270770466337,12943.0
2003-07-07,3.053635011148132,3.084019389268043,3.053635011148132,3.084019389268043,17290.0
2003-07-08,3.084019389268043,3.084019389268043,3.084019389268043,3.084019389268043,9880.0
2003-07-09,3.099211062315035,3.114403104998224,3.0840187333406424,3.114403104998224,30628.0
2003-07-10,3.114403104998224,3.114403104998224,3.114403104998224,3.114403104998224,6521.0
2003-07-11,3.114403088326567,3.1295954172196336,3.0992110457247013,3.1295954172196336,5533.0
2003-07-14,3.129597887515905,3.1447902284007947,3.129597887515905,3.1447902284007947,6521.0
2003-07-15,3.141751531190675,3.1447902284007947,3.129597887515905,3.1447902284007947,10473.0
2003-07-16,3.159980723196929,3.159980723196929,3.1326347521355085,3.159980723196929,34975.0
2003-07-17,3.159980723196929,3.159980723196929,3.1447886761024098,3.159980723196929,26775.0
2003-07-18,3.1447902284007947,3.1447902284007947,3.1447902284007947,3.1447902284007947,14820.0
2003-07-21,3.1447886761024098,3.159980723196929,3.1295963427166047,3.159980723196929,28059.0
2003-07-22,3.1447902284007947,3.1447902284007947,3.1447902284007947,3.1447902284007947,8892.0
2003-07-23,3.1447902284007947,3.1447902284007947,3.129597887515905,3.1447902284007947,17685.0
2003-07-24,3.1447886761024098,3.159980723196929,3.1295963427166047,3.159980723196929,12844.0
2003-07-25,3.1447886761024098,3.159980723196929,3.1447886761024098,3.159980723196929,3656.0
2003-07-28,3.175173056582735,3.175173056582735,3.1447886761024098,3.159980723196929,14030.0
2003-07-29,3.175173056582735,3.175173056582735,3.159980723196929,3.159980723196929,11263.0
2003-07-30,3.159983189136713,3.17517553437809,3.144791130186845,3.17517553437809,8299.0
2003-07-31,3.159983189136713,3.17517553437809,3.144791130186845,3.17517553437809,17982.0
2003-08-01,3.159980723196929,3.159980723196929,3.1295963427166047,3.159980723196929,7114.0
2003-08-05,3.144789280924692,3.159981330941026,3.141750584630085,3.141750584630085,10078.0
2003-08-06,3.1447902284007947,3.1447902284007947,3.129597887515905,3.1447902284007947,6027.0
2003-08-07,3.1447886761024098,3.159980723196929,3.1295963427166047,3.159980723196929,7114.0
2003-08-08,3.159983189136713,3.17517553437809,3.159983189136713,3.17517553437809,4446.0
2003-08-11,3.190367134231245,3.205559477286431,3.175175077467528,3.205559477286431,11955.0
2003-08-12,3.2207506872413303,3.2359427386602944,3.190366011820668,3.2359427386602944,10176.0
2003-08-13,3.220747700300974,3.220747700300974,3.2055553766800924,3.220747700300974,8497.0
2003-08-14,3.2207518203416168,3.2207518203416168,3.205559477286431,3.205559477286431,15018.0
2003-08-15,3.190363984570792,3.190363984570792,3.190363984570792,3.190363984570792,692.0
2003-08-18,3.190367134231245,3.205559477286431,3.175175077467528,3.205559477286431,21637.0
2003-08-19,3.190363053059211,3.220747700300974,3.190363053059211,3.220747700300974,10769.0
2003-08-20,3.2055553766800924,3.220747700300974,3.190363053059211,3.220747700300974,11461.0
2003-08-21,3.2207506872413303,3.2359427386602944,3.2207506872413303,3.2359427386602944,13733.0
2003-08-22,3.2359420349407664,3.2511343693472248,3.2359420349407664,3.251134369347225,17389.0
2003-08-25,3.2359420349407664,3.2511343693472248,3.2359420349407664,3.251134369347225,14622.0
2003-08-26,3.2359427386602944,3.251135076370626,3.2207506872413303,3.2359427386602944,10374.0
2003-08-27,3.2359420349407664,3.2511343693472248,3.2207499868256133,3.251134369347225,57304.0
2003-08-28,3.2207510371744417,3.251135429604988,3.2207510371744417,3.2237891614969576,9188.0
2003-08-29,3.2359427386602944,3.2359427386602944,3.2359427386602944,3.2359427386602944,20254.0
2003-09-02,3.2359427386602944,3.2359427386602944,3.2207506872413303,3.2359427386602944,13536.0
2003-09-03,3.2359427386602944,3.2359427386602944,3.2359427386602944,3.2359427386602944,15413.0
2003-09-04,3.220748496654025,3.2359405377401447,3.208594577493956,3.208594577493956,7114.0
2003-09-05,3.2207518203416168,3.2207518203416168,3.205559477286431,3.205559477286431,6916.0
2003-09-08,3.2055563126274778,3.2055563126274778,3.175171942805292,3.190363984570792,14820.0
2003-09-09,3.175171942805292,3.190363984570792,3.159979614748607,3.190363984570792,12251.0
2003-09-10,3.205559477286431,3.205559477286431,3.190367134231245,3.205559477286431,9979.0
2003-09-11,3.205559477286431,3.205559477286431,3.205559477286431,3.205559477286431,8200.0
2003-09-12,3.202521065933687,3.205559477286431,3.202521065933687,3.205559477286431,6817.0
2003-09-15,3.190367134231245,3.205559477286431,3.190367134231245,3.205559477286431,10176.0
2003-09-16,3.190367134231245,3.205559477286431,3.190367134231245,3.205559477286431,52562.0
2003-09-17,3.1782134888202718,3.205559477286431,3.1782134888202718,3.205559477286431,16006.0
2003-09-18,3.190363984570792,3.190363984570792,3.159979614748607,3.190363984570792,19068.0
2003-09-19,3.190363984570792,3.190363984570792,3.190363984570792,3.190363984570792,5138.0
2003-09-22,3.17517553437809,3.17517553437809,3.144791130186845,3.17517553437809,27269.0
2003-09-23,3.175171942805292,3.190363984570792,3.144787572983107,3.190363984570792,15512.0
2003-09-24,3.190367134231245,3.205559477286431,3.190367134231245,3.205559477286431,18673.0
2003-09-25,3.207729596620851,3.2232257027562707,3.1922331984642103,3.201531154166683,8991.0
2003-09-26,3.207726714135434,3.223222806345958,3.207726714135434,3.223222806345958,9386.0
2003-09-29,3.207726714135434,3.223222806345958,3.192230329903951,3.223222806345958,25490.0
2003-09-30,3.207728632570294,3.238721127547872,3.207728632570294,3.238721127547872,3952.0
2003-10-01,3.2387199452560096,3.254216041077396,3.207727461592211,3.254216041077396,23910.0
2003-10-02,3.238721127547872,3.2542172290260925,3.238721127547872,3.238721127547872,12844.0
2003-10-03,3.2697124289198087,3.2697124289198087,3.2387199452560096,3.254216041077396,15018.0
2003-10-06,3.254216041077396,3.254216041077396,3.2387199452560096,3.254216041077396,3754.0
2003-10-07,3.254216041077396,3.2697124289198087,3.254216041077396,3.254216041077396,22724.0
2003-10-08,3.26971351282586,3.300706006763632,3.26971351282586,3.300706006763632,21143.0
2003-10-09,3.300706006763632,3.300706006763632,3.26971351282586,3.300706006763632,7904.0
2003-10-10,3.2883084364866946,3.3007056077759143,3.2697131175844985,3.297606387958881,23218.0
2003-10-14,3.285209905805308,3.300706006763632,3.285209905805308,3.300706006763632,22032.0
2003-10-15,3.285208890292001,3.316201374649476,3.285208890292001,3.316201374649476,24502.0
2003-10-16,3.316201374649476,3.316201374649476,3.3069034249275093,3.316201374649476,8003.0
2003-10-17,3.316201374649476,3.331697470817696,3.3069034249275093,3.316201374649476,7015.0
2003-10-20,3.300702914563287,3.331695379466363,3.300702914563287,3.331695379466363,29640.0
2003-10-21,3.316201374649476,3.331697470817696,3.3069034249275093,3.316201374649476,28850.0
2003-10-22,3.316202399743081,3.331698500701405,3.300706006763632,3.300706006763632,33592.0
2003-10-23,3.300707093600264,3.300707093600264,3.269714589457468,3.269714589457468,8200.0
2003-10-24,3.285208890292001,3.316201374649476,3.285208890292001,3.316201374649476,9188.0
2003-10-27,3.3161992930252504,3.331695379466363,3.3161992930252504,3.331695379466363,28454.0
2003-10-28,3.3161992930252504,3.331695379466363,3.3069013491397325,3.331695379466363,9485.0
2003-10-29,3.347191757928326,3.347191757928326,3.3161992930252504,3.331695379466363,25392.0
2003-10-30,3.344094765768673,3.347193985119086,3.334796815696388,3.334796815696388,13634.0
2003-10-31,3.3223995894252862,3.3626900243333546,3.3223995894252862,3.3471939278464355,10572.0
2003-11-03,3.347191757928326,3.347191757928326,3.331695379466363,3.331695379466363,35272.0
2003-11-04,3.3316975393384776,3.3471939278464355,3.3316975393384776,3.3471939278464355,14030.0
2003-11-05,3.347194559390533,3.362690658801235,3.331698167958737,3.362690658801235,17191.0
2003-11-06,3.378187844112351,3.393684239185824,3.3471953459865693,3.378187844112351,24107.0
2003-11-07,3.378187844112351,3.393684239185824,3.3626914490388784,3.378187844112351,23317.0
2003-11-10,3.378187844112351,3.393684239185824,3.3626914490388784,3.378187844112351,5632.0
2003-11-11,3.362690658801235,3.362690658801235,3.362690658801235,3.362690658801235,6126.0
2003-11-12,3.3626900243333546,3.3781864128413126,3.3471939278464355,3.3471939278464355,20155.0
2003-11-13,3.3626914490388784,3.378187844112351,3.3626914490388784,3.378187844112351,2272.0
2003-11-14,3.37818677311835,3.424675651579133,3.37818677311835,3.4091792614185152,41694.0
2003-11-17,3.409179261418515,3.409179261418515,3.393683163278968,3.4091792614185152,11856.0
2003-11-18,3.393684401478051,3.4246769010859515,3.393684401478051,3.424676901085951,15808.0
2003-11-19,3.424675651579133,3.424675651579133,3.409179261418515,3.4091792614185152,16500.0
2003-11-20,3.409177724954108,3.409177724954108,3.4060785067229693,3.4060785067229693,29146.0
2003-11-21,3.409179261418515,3.409179261418515,3.406080041790606,3.4091792614185152,10769.0
2003-11-24,3.4091788112089265,3.440171587437316,3.4091788112089265,3.4401715874373164,9188.0
2003-11-25,3.440171587437316,3.4556676835304785,3.440171587437316,3.4401715874373164,19661.0
2003-11-26,3.440171587437316,3.440171587437316,3.433972856979019,3.4401715874373164,21736.0
2003-11-27,3.440173582841316,3.440173582841316,3.424677185738745,3.4339748487875665,14820.0
2003-11-28,3.424680106164057,3.455672634777141,3.4153821431651163,3.455672634777141,4248.0
2003-12-01,3.455672634777141,3.455672634777141,3.424680106164057,3.455672634777141,14721.0
2003-12-02,3.440171587437316,3.440171587437316,3.440171587437316,3.4401715874373164,23416.0
2003-12-03,3.440171587437316,3.4556676835304785,3.433972856979019,3.4401715874373164,21341.0
2003-12-04,3.440176516481325,3.455672634777141,3.440176516481325,3.455672634777141,14919.0
2003-12-05,3.440171587437316,3.4556676835304785,3.4277744185417536,3.4401715874373164,34778.0
2003-12-08,3.440171587437316,3.440171587437316,3.4370720761976514,3.4401715874373164,28158.0
2003-12-09,3.43707700080071,3.455672634777141,3.430878553482384,3.455672634777141,11263.0
2003-12-10,3.455668377627695,3.455668377627695,3.4432712062420663,3.4432712062420667,23416.0
2003-12-11,3.455672634777141,3.471168753072958,3.424680106164057,3.455672634777141,9979.0
2003-12-12,3.455672634777141,3.471168753072958,3.455672634777141,3.455672634777141,10275.0
2003-12-15,3.455672634777141,3.471168753072958,3.455672634777141,3.455672634777141,32110.0
2003-12-16,3.440176516481325,3.471168753072958,3.440176516481325,3.455672634777141,12152.0
2003-12-17,3.455667364437531,3.471163459099799,3.455667364437531,3.471163459099799,15907.0
2003-12-18,3.4711617663249794,3.4866581454511643,3.455665679219659,3.4866581454511647,19068.0
2003-12-19,3.486658721895942,3.5021551035841227,3.483559503962488,3.5021551035841227,24502.0
2003-12-22,3.517651193251392,3.517651193251392,3.5021551035841227,3.5021551035841227,39619.0
2003-12-23,3.489758801408575,3.5331484472311305,3.489758801408575,3.5176520617170803,27862.0
2003-12-24,3.5331467480684458,3.5331467480684458,3.5331467480684458,3.5331467480684458,21242.0
2003-12-29,3.536304091157763,3.536304091157763,3.4889431001051694,3.504730295456792,25095.0
2003-12-30,3.504730295456792,3.504730295456792,3.47947066389374,3.504730295456792,9682.0
2003-12-31,3.5142021366659457,3.5205171933072776,3.504730295456792,3.504730295456792,15116.0
2004-01-02,3.4889430313354004,3.4889430313354004,3.4573689387556428,3.4636836977713674,20155.0
2004-01-05,3.488943560848276,3.488943560848276,3.457369463476554,3.4731563634118268,17982.0
2004-01-06,3.4731554832791085,3.4731554832791085,3.4415813939085798,3.4573685873443947,28158.0
2004-01-07,3.444738773095522,3.4731554832791085,3.444738773095522,3.4573685873443947,28850.0
2004-01-08,3.4731563634118268,3.4731563634118268,3.441582266040104,3.4731563634118268,14919.0
2004-01-09,3.473155904753546,3.504730295456792,3.46052608897202,3.504730295456792,76471.0
2004-01-12,3.5047281048350367,3.536301880800897,3.4731537338672744,3.5110428600282084,24107.0
2004-01-13,3.5363037646189284,3.5363037646189284,3.5047299718334517,3.5363037646189284,95046.0
2004-01-14,3.529989006061833,3.5520909585127773,3.5173594889476414,3.5363037646189284,37742.0
2004-01-15,3.552089813534633,3.567877002339651,3.545775057013032,3.567877002339651,24601.0
2004-01-16,3.5678792643531434,3.580508785403385,3.5520920655391395,3.56156420632682,44164.0
2004-01-19,3.567877002339651,3.5836638936436547,3.536302624729616,3.567877002339651,25293.0
2004-01-20,3.567876167340712,3.599450240060374,3.567876167340712,3.599450240060374,41792.0
2004-01-21,3.599452092333704,3.599452092333704,3.5836648990993325,3.589979657392642,26676.0
2004-01-22,3.5994512751415413,3.5994512751415413,3.593136518281886,3.593136518281886,39125.0
2004-01-23,3.59945382403657,3.61524102486619,3.593139062705219,3.61524102486619,26380.0
2004-01-26,3.6278705475288935,3.6310279281945688,3.6026112047022463,3.61524102486619,41792.0
2004-01-27,3.631026670402891,3.64681356826267,3.6278692908309353,3.646813568262671,16598.0
2004-01-28,3.6468147782657967,3.6468147782657967,3.615240972070135,3.631027875167965,25787.0
2004-01-29,3.640500017026664,3.6468147782657967,3.615240972070135,3.631027875167965,17982.0
2004-01-30,3.6152397725431102,3.64681356826267,3.6152397725431102,3.646813568262671,29344.0
2004-02-02,3.64681356826267,3.64681356826267,3.6152397725431102,3.646813568262671,38631.0
2004-02-03,3.66259949279879,3.66259949279879,3.631025115597111,3.662599492798789,15413.0
2004-02-04,3.64681356826267,3.662601061124725,3.6152397725431102,3.646813568262671,42089.0
2004-02-05,3.64681200669694,3.678386383898619,3.631025115597111,3.662599492798789,16500.0
2004-02-06,3.662600788679901,3.6941745820508247,3.646813296992209,3.694174582050825,47128.0
2004-02-09,3.6783875003076343,3.6941743961988665,3.646813113522972,3.678387500307636,34382.0
2004-02-10,3.678388605834113,3.7257499027442753,3.6626017051981856,3.7257499027442753,23613.0
2004-02-11,3.725749787207221,3.7573235874999593,3.7099625895596713,3.7099625895596713,40014.0
2004-02-12,3.678387418673299,3.757322491379853,3.6626005231324266,3.7415355958389793,23119.0
2004-02-13,3.7415355958389793,3.7731099819229135,3.70996150725614,3.7415355958389793,35469.0
2004-02-16,3.725749787207221,3.725749787207221,3.678388491765752,3.7099625895596713,70938.0
2004-02-17,3.7257487002981065,3.7415355958389793,3.70996150725614,3.7415355958389793,46041.0
2004-02-18,3.7415366873535914,4.009916964853671,3.697333069442576,3.7099625895596713,42484.0
2004-02-19,3.6941745820508247,3.6941745820508247,3.662600788679901,3.694174582050825,57205.0
2004-02-20,3.678388605834113,3.7257499027442753,3.646814209559879,3.7257499027442753,56909.0
2004-02-23,3.70996146258728,3.7573224461407553,3.694174269735395,3.7573224461407553,59873.0
2004-02-24,3.741536063618133,3.788897351164205,3.72574916610353,3.7731104536496014,27466.0
2004-02-25,3.7573224461407553,3.773109936493731,3.7415355507899606,3.7573224461407553,42780.0
2004-02-26,3.7415346457051135,3.7888959153028927,3.725747754173202,3.788895915302892,48807.0
2004-02-27,3.773109441924515,3.804683228487496,3.773109441924515,3.804683228487496,62046.0
2004-03-01,3.820468227257958,3.820468227257958,3.801523670163869,3.820468227257958,78348.0
2004-03-02,3.820468227257958,3.820468227257958,3.795208619465266,3.820468227257958,33987.0
2004-03-03,3.804683228487496,3.804683228487496,3.773109441924515,3.804683228487496,31221.0
2004-03-04,3.7888938662675216,3.820468227257958,3.7888938662675216,3.820468227257958,65702.0
2004-03-05,3.804683228487496,3.804683228487496,3.788896335206006,3.804683228487496,66295.0
2004-03-08,3.80468475071552,3.86783294410874,3.7888978511178,3.86783294410874,39619.0
2004-03-09,3.8520473054778193,3.8520473054778193,3.8204734959467,3.83626040071226,30332.0
2004-03-10,3.8362586387102766,3.8362586387102766,3.757322961132737,3.7731104536496014,169541.0
2004-03-11,3.75732370401613,3.75732370401613,3.694175506470041,3.7257499027442753,70840.0
2004-03-12,3.725748655439165,3.7667948808523226,3.70996146258728,3.7573224461407553,44262.0
2004-03-15,3.7415355958389793,3.757322491379853,3.7257487002981065,3.7415355958389793,55624.0
2004-03-16,3.741536063618133,3.7731104536496014,3.741536063618133,3.7731104536496014,13437.0
2004-03-17,3.773109023770979,3.7888959153028927,3.7667939696571953,3.788895915302892,49598.0
2004-03-18,3.773109441924515,3.82047071677109,3.773109441924515,3.804683228487496,56514.0
2004-03-19,3.804684484474918,3.804684484474918,3.763638250891971,3.763638250891971,104432.0
2004-03-22,3.7731102554825946,3.7731102554825946,3.6941745820508247,3.694174582050825,40706.0
2004-03-23,3.709961776237402,3.725748970423979,3.662600788679901,3.694174582050825,31517.0
2004-03-24,3.6941743961988665,3.6941743961988665,3.662600604416404,3.678387500307636,120635.0
2004-03-25,3.681589939074001,3.697596674800705,3.6655832033472975,3.697596674800705,47325.0
2004-03-26,3.713601532145157,3.761622008878804,3.697594203827709,3.7456149822050953,31517.0
2004-03-29,3.7616230904988144,3.7616230904988144,3.745616059222432,3.761623090498815,40014.0
2004-03-30,3.7296082571751263,3.761622008878804,3.7296082571751263,3.7456149822050953,50190.0
2004-03-31,3.7616241629524834,3.777631198792534,3.729610392916293,3.777631198792535,28553.0
2004-04-01,3.7456149822050953,3.7776290355525126,3.7456149822050953,3.7456149822050953,38137.0
2004-04-02,3.745615917351796,3.761622948021889,3.729609188325517,3.729609188325517,39915.0
2004-04-05,3.713601543820425,3.729608268900718,3.617559986763705,3.649573738568031,64319.0
2004-04-06,3.601554182022079,3.633567944688454,3.585547149866971,3.633567944688453,65702.0
2004-04-07,3.588749811694765,3.617562236400483,3.521520619618805,3.601555199722227,39421.0
2004-04-08,3.5855480469356804,3.5855480469356804,3.5055137710678794,3.553534577903694,31122.0
2004-04-12,3.537526794230596,3.537526794230596,3.4734989647645627,3.505513030319506,44262.0
2004-04-13,3.4734999406291927,3.4734999406291927,3.3966667046703023,3.4254794320933333,103839.0
2004-04-14,3.409473275209212,3.409473275209212,3.2814178488780628,3.313431931693863,203133.0
2004-04-15,3.2814170015539363,3.4414861677239736,3.2494032286487164,3.4254794320933333,90600.0
2004-04-16,3.4574907093455978,3.489504459142958,3.4254769595482384,3.489504459142958,31320.0
2004-04-19,3.4734974334224176,3.5055114848634994,3.4414836836250573,3.489504459142958,52166.0
2004-04-20,3.46709743973736,3.46709743973736,3.377458810274801,3.377458810274801,28454.0
2004-04-21,3.377455959408506,3.39346298406448,3.313428464072012,3.39346298406448,48214.0
2004-04-22,3.3934656591881134,3.4414861677239736,3.3774586219135343,3.4254794320933333,116782.0
2004-04-23,3.4574923535957702,3.4574923535957702,3.361450756886285,3.409471555241028,81806.0
2004-04-26,3.3774577902191543,3.409471555241028,3.3774577902191543,3.409471555241028,36655.0
2004-04-27,3.3774568048783964,3.3774568048783964,3.329436020533259,3.3614497762154247,45053.0
2004-04-28,3.3294369492080578,3.3614507138197744,3.297423184596341,3.345443982335847,65702.0
2004-04-29,3.3294365064601323,3.3614502668146646,3.2814157151064234,3.2814157151064234,35766.0
2004-04-30,3.2814178488780628,3.3454457128656463,3.2814178488780628,3.313431931693863,43867.0
2004-05-03,3.2974227461056,3.3038254378477423,3.24940195475189,3.2814157151064234,24305.0
2004-05-04,3.2654079898367336,3.297421740427416,3.249400963719528,3.297421740427416,17191.0
2004-05-05,3.2654079898367336,3.3134287665446216,3.2654079898367336,3.297421740427416,17488.0
2004-05-06,3.2974227461056,3.2974227461056,3.265408985751068,3.2814157151064234,32406.0
2004-05-07,3.2654068187139846,3.2654068187139846,3.1853723201194093,3.2173860592285157,39718.0
2004-05-10,3.185374551974514,3.201381281922485,3.0925343117009554,3.169367520382711,54735.0
2004-05-11,3.1693683934223853,3.249402970140197,3.153361659065172,3.249402970140197,24502.0
2004-05-12,3.249399798337621,3.249399798337621,3.2013790388521524,3.2173860592285157,25490.0
2004-05-13,3.169365598055045,3.201379340177399,3.169365598055045,3.1853726199380463,29541.0
2004-05-14,3.169367659609902,3.201381422556008,3.1533609289587714,3.2013814225560084,18080.0
2004-05-17,3.169367659609902,3.201381422556008,3.169367659609902,3.2013814225560084,17092.0
2004-05-18,3.201381261747453,3.233395324729306,3.201381261747453,3.233395324729306,12152.0
2004-05-19,3.2333966100457667,3.281417120319653,3.2333966100457667,3.2654103841096744,66492.0
2004-05-20,3.265408985751068,3.2814157151064234,3.24940195475189,3.2814157151064234,17883.0
2004-05-21,3.2333966100457667,3.281417120319653,3.2333966100457667,3.2654103841096744,7805.0
2004-05-25,3.249403596315419,3.329438188456269,3.249403596315419,3.329438188456269,22922.0
2004-05-26,3.3294369492080578,3.345443982335847,3.3294369492080578,3.345443982335847,25490.0
2004-05-27,3.377455959408506,3.39346298406448,3.3294351870842847,3.39346298406448,93662.0
2004-05-28,3.3774568048783964,3.393463833541368,3.34544304919623,3.3614497762154247,223881.0
2004-05-31,3.3774568048783964,3.3774568048783964,3.34544304919623,3.3614497762154247,16994.0
2004-06-01,3.3582484682845752,3.3582484682845752,3.329436057684744,3.3326374031243056,27368.0
2004-06-02,3.348646575030386,3.348646575030386,3.281417372842964,3.329438188456269,44262.0
2004-06-03,3.313429330486939,3.3326374031243056,3.294220956205792,3.3326374031243056,16895.0
2004-06-04,3.3294354910180983,3.3294354910180983,3.2654079898367336,3.297421740427416,17883.0
2004-06-07,3.249401773151037,3.297422561820985,3.249401773151037,3.278214186024246,20155.0
2004-06-08,3.2494017169411,3.2814154749526727,3.2494017169411,3.2558044082146544,11164.0
2004-06-09,3.2814147143102104,3.307026076755231,3.2558036535089188,3.297421740427416,30430.0
2004-06-10,3.2814157151064234,3.2974227461056,3.2814157151064234,3.2814157151064234,2668.0
2004-06-11,3.3038244302168067,3.3038244302168067,3.2814147143102104,3.297421740427416,18080.0
2004-06-14,3.29102116204564,3.2974241581735817,3.2654103841096744,3.2654103841096744,8596.0
2004-06-15,3.2558036535089188,3.297421740427416,3.2558036535089188,3.297421740427416,9287.0
2004-06-16,3.297422264851092,3.3614497762154247,3.268609854572765,3.3614497762154247,40409.0
2004-06-17,3.3454450355841696,3.377458810274801,3.3294379974168766,3.377458810274801,8694.0
2004-06-18,3.387062852188804,3.4094725849654326,3.377458810274801,3.377458810274801,34185.0
2004-06-21,3.406270208903227,3.409471555241028,3.393464823552023,3.409471555241028,14721.0
2004-06-22,3.40947077396273,3.441484531648669,3.40947077396273,3.4414845316486686,24008.0
2004-06-23,3.425480706656696,3.4574944914737014,3.4094736634261658,3.4574944914737014,43571.0
2004-06-24,3.441487448243172,3.4574944914737014,3.4350847516085814,3.4574944914737014,15512.0
2004-06-25,3.455213603927314,3.455213603927314,3.4226169970926774,3.438915300509996,34185.0
2004-06-28,3.451949155190249,3.4552090572902303,3.4389107753194783,3.451949155190249,10176.0
2004-06-29,3.451953697537697,3.455213603927314,3.438915300509996,3.438915300509996,7509.0
2004-06-30,3.4389143300219325,3.4878089193427675,3.4389143300219325,3.4878089193427675,50388.0
2004-07-02,3.487806036774642,3.5041040149900557,3.4552097732114646,3.504104014990055,10374.0
2004-07-05,3.4878089193427675,3.5041069110279754,3.4715106205249544,3.4878089193427675,7805.0
2004-07-06,3.487806036774642,3.5041040149900557,3.487806036774642,3.504104014990055,13338.0
2004-07-07,3.487806036774642,3.517142704694737,3.487806036774642,3.504104014990055,8200.0
2004-07-08,3.5041040149900557,3.5204023003378198,3.4715077514268784,3.504104014990055,14326.0
2004-07-09,3.487806036774642,3.536700278553232,3.487806036774642,3.504104014990055,27960.0
2004-07-12,3.520403970907039,3.536701956856484,3.5041056778250983,3.520403970907039,21242.0
2004-07-13,3.5041056778250983,3.536701956856484,3.5041056778250983,3.520403970907039,10176.0
2004-07-14,3.5204052098457885,3.5204052098457885,3.4715106205249544,3.4878089193427675,5730.0
2004-07-15,3.5041040149900557,3.5204023003378198,3.5041040149900557,3.504104014990055,7608.0
2004-07-16,3.5041056778250983,3.520403970907039,3.5041056778250983,3.520403970907039,8694.0
2004-07-19,3.5041056778250983,3.520403970907039,3.4878076918756538,3.520403970907039,24799.0
2004-07-20,3.5041040149900557,3.536700278553232,3.5041040149900557,3.504104014990055,5632.0
2004-07-21,3.536699297995741,3.552997578824772,3.520401324298976,3.536699297995741,8694.0
2004-07-22,3.536701956856484,3.553000249938425,3.5041056778250983,3.520403970907039,10868.0
2004-07-23,3.520403970907039,3.536701956856484,3.5041056778250983,3.520403970907039,7114.0
2004-07-26,3.494327808884245,3.5041069110279754,3.4715106205249544,3.4878089193427675,15709.0
2004-07-27,3.455209832878715,3.48780609700479,3.422613261620284,3.422613261620284,25589.0
2004-07-28,3.4226170884583493,3.438915392310746,3.406319091738653,3.406319091738653,16302.0
2004-07-29,3.409576147209787,3.448691617285842,3.409576147209787,3.448691617285842,18772.0
2004-07-30,3.4389143300219325,3.4878089193427675,3.4389143300219325,3.4878089193427675,21044.0
2004-08-03,3.481286845488477,3.5041040149900557,3.4715077514268784,3.504104014990055,10473.0
2004-08-04,3.5041056778250983,3.536701956856484,3.5041056778250983,3.520403970907039,13140.0
2004-08-05,3.536701956856484,3.536701956856484,3.5041056778250983,3.520403970907039,10473.0
2004-08-06,3.504103043469945,3.552997578824772,3.504103043469945,3.536699297995741,10967.0
2004-08-09,3.536701277524918,3.536701277524918,3.471508731984369,3.471508731984369,11263.0
2004-08-10,3.5041056778250983,3.536701956856484,3.5041056778250983,3.520403970907039,16796.0
2004-08-11,3.5367003797805445,3.5367003797805445,3.5204024010986514,3.5269215925714086,8991.0
2004-08-12,3.526922176571403,3.5529992539127258,3.523662580295289,3.5529992539127258,15907.0
2004-08-13,3.536699297995741,3.552997578824772,3.526920513777682,3.536699297995741,19464.0
2004-08-16,3.552997578824772,3.552997578824772,3.536699297995741,3.536699297995741,5533.0
2004-08-17,3.569299555086099,3.585597545656796,3.553001257382817,3.585597545656796,16697.0
2004-08-18,3.58559705956908,3.5953761597183616,3.5595202781911075,3.5823374618968327,7805.0
2004-08-19,3.5855957429291223,3.5921149358797506,3.569297760552551,3.5921149358797506,11856.0
2004-08-20,3.5921156687164078,3.618193060103896,3.5855964744357824,3.618193060103896,17092.0
2004-08-23,3.5855964744357824,3.618193060103896,3.5855964744357824,3.618193060103896,12646.0
2004-08-24,3.601896872743846,3.614935268926639,3.585598570382684,3.611675669880941,24898.0
2004-08-25,3.618194411848339,3.618194411848339,3.585597814002252,3.6018961129252958,10967.0
2004-08-26,3.618196634309369,3.63449463611078,3.618196634309369,3.63449463611078,16697.0
2004-08-27,3.65079263791219,3.65079263791219,3.618196634309369,3.63449463611078,4347.0
2004-08-30,3.634491045805461,3.634491045805461,3.598635170129526,3.618193060103896,16401.0
2004-08-31,3.618193060103896,3.618193060103896,3.5855964744357824,3.618193060103896,6224.0
2004-09-01,3.601894767269839,3.618193060103896,3.598635170129526,3.618193060103896,10967.0
2004-09-02,3.618193206609493,3.6344911929709856,3.618193206609493,3.627971691293885,8497.0
2004-09-03,3.634491045805461,3.634491045805461,3.618193060103896,3.618193060103896,6916.0
2004-09-07,3.601894767269839,3.618193060103896,3.5855964744357824,3.618193060103896,9485.0
2004-09-08,3.6018958433600767,3.6018958433600767,3.582337947542656,3.585597545656796,4742.0
2004-09-09,3.569299555086099,3.585597545656796,3.569299555086099,3.585597545656796,10473.0
2004-09-10,3.569297760552551,3.601894032438123,3.5529994710435493,3.5921149358797506,18278.0
2004-09-13,3.60189408809196,3.6507883431095824,3.60189408809196,3.650788343109582,7015.0
2004-09-14,3.634490360481186,3.6507883431095824,3.6214516672460353,3.650788343109582,7311.0
2004-09-15,3.63449463611078,3.65079263791219,3.618196634309369,3.63449463611078,8596.0
2004-09-16,3.618192377852791,3.6507883431095824,3.618192377852791,3.650788343109582,7608.0
2004-09-17,3.634490360481186,3.667086632870413,3.627970860297394,3.650788343109582,14227.0
2004-09-20,3.634487844485984,3.634487844485984,3.621449160276937,3.624709061678366,27565.0
2004-09-21,3.618193060103896,3.634491045805461,3.6084139615504647,3.618193060103896,32703.0
2004-09-22,3.618193060103896,3.618193060103896,3.5855964744357824,3.618193060103896,31616.0
2004-09-23,3.6018956270837497,3.618193923808398,3.5855973303591013,3.598636029165333,29047.0
2004-09-24,3.601894767269839,3.618193060103896,3.595375572989212,3.618193060103896,19266.0
2004-09-27,3.655747363807163,3.655747363807163,3.615866611008685,3.615866611008685,28257.0
2004-09-28,3.639129250429483,3.639129250429483,3.622512093200496,3.639129250429483,21143.0
2004-09-29,3.622513424758187,3.6557474382909474,3.622513424758187,3.6557474382909474,14128.0
2004-09-30,3.655748227785263,3.672365394710999,3.629161261730488,3.672365394710999,25095.0
2004-10-01,3.672363251746138,3.672363251746138,3.622512093200496,3.639129250429483,26478.0
2004-10-04,3.655748227785263,3.672365394710999,3.622514207075292,3.672365394710999,36260.0
2004-10-05,3.672363185463601,3.688980342392665,3.6657164479485016,3.688980342392665,37346.0
2004-10-06,3.6723672698713807,3.7056013075511,3.6557500944606898,3.7056013075511,9485.0
2004-10-07,3.705597186180416,3.705597186180416,3.685656660493801,3.688980342392665,34580.0
2004-10-08,3.688980342392665,3.688980342392665,3.672363185463601,3.688980342392665,68765.0
2004-10-12,3.7056013075511,3.7056013075511,3.6557500944606898,3.7056013075511,7805.0
2004-10-13,3.672365394710999,3.688982561636735,3.672365394710999,3.672365394710999,14425.0
2004-10-14,3.672365394710999,3.672365394710999,3.655748227785263,3.672365394710999,44756.0
2004-10-15,3.672365394710999,3.672365394710999,3.655748227785263,3.672365394710999,29640.0
2004-10-18,3.672365394710999,3.688982561636735,3.655748227785263,3.672365394710999,36951.0
2004-10-19,3.672363185463601,3.688980342392665,3.655746028534538,3.688980342392665,37742.0
2004-10-20,3.672362531705657,3.672362531705657,3.642451591929856,3.642451591929856,29739.0
2004-10-21,3.6723646016280456,3.6723646016280456,3.622513424758187,3.6557474382909474,36062.0
2004-10-22,3.655746028534538,3.688980342392665,3.6391291847467873,3.688980342392665,19365.0
2004-10-25,3.688980342392665,3.705597186180416,3.655746028534538,3.688980342392665,22329.0
2004-10-26,3.688984445282072,3.7056013075511,3.6723672698713807,3.7056013075511,15116.0
2004-10-27,3.688982089039059,3.722215792349939,3.688982089039059,3.722215792349939,30134.0
2004-10-28,3.6889796364041576,3.722213317619472,3.6889796364041576,3.712243213254877,23514.0
2004-10-29,3.722215792349939,3.722215792349939,3.705598940694499,3.722215792349939,20649.0
2004-11-01,3.705598045857887,3.7388320542848,3.705598045857887,3.728861632557757,22526.0
2004-11-02,3.73883295714684,3.73883295714684,3.7188924220188513,3.722215792349939,17290.0
2004-11-03,3.738833150883595,3.755450316541555,3.722215985225635,3.755450316541555,13634.0
2004-11-04,3.772064338457565,3.80529864483408,3.755447498410551,3.772064338457565,62244.0
2004-11-05,3.772066006076287,3.788683166610939,3.755449158683016,3.7753896886963223,79732.0
2004-11-08,3.7886814916458222,3.7886814916458222,3.755447498410551,3.772064338457565,36161.0
2004-11-09,3.7886814916458222,3.7886814916458222,3.755447498410551,3.772064338457565,79238.0
2004-11-10,3.7720649077400727,3.788682063436201,3.738830909489104,3.7886820634362017,53945.0
2004-11-11,3.772065065774191,3.805299378558831,3.772065065774191,3.7986523281171207,20254.0
2004-11-12,3.788682063436201,3.788682063436201,3.755448065185233,3.7886820634362017,24305.0
2004-11-15,3.788686714523362,3.821920753573273,3.788686714523362,3.821920753573273,53846.0
2004-11-16,3.821920753573273,3.831890871345745,3.8053038906191543,3.821920753573273,23712.0
2004-11-17,3.838537616527392,3.838537616527392,3.788686714523362,3.821920753573273,33691.0
2004-11-18,3.821914076482894,3.821914076482894,3.8052972425592815,3.8052972425592815,38730.0
2004-11-19,3.805300203660988,3.821917050515031,3.795329782407191,3.801976521148808,26478.0
2004-11-22,3.80529864483408,3.821915484881094,3.772064338457565,3.772064338457565,80423.0
2004-11-23,3.8052972425592815,3.8052972425592815,3.772062948429804,3.8052972425592815,118066.0
2004-11-24,3.788680095494543,3.8052972425592815,3.788680095494543,3.8052972425592815,32999.0
2004-11-25,3.8052992191323303,3.8052992191323303,3.7720649077400727,3.7886820634362017,33987.0
2004-11-26,3.788680095494543,3.821914076482894,3.785356728709821,3.8052972425592815,30529.0
2004-11-29,3.8053038906191543,3.8618018509465046,3.7986568322958334,3.821920753573273,24404.0
2004-11-30,3.821920753573273,3.838537616527392,3.8053038906191543,3.821920753573273,19661.0
2004-12-01,3.821914076482894,3.821914076482894,3.788680095494543,3.8052972425592815,27071.0
2004-12-02,3.8052972425592815,3.8052972425592815,3.795326829063988,3.8052972425592815,21934.0
2004-12-03,3.805300511049181,3.821917359245516,3.78868334971145,3.792006719350717,30134.0
2004-12-06,3.8053038906191543,3.821920753573273,3.788686714523362,3.821920753573273,33493.0
2004-12-07,3.82191707784194,3.8385339248147945,3.805300230869085,3.8086232871222823,25095.0
2004-12-08,3.821920753573273,3.821920753573273,3.801980204886656,3.821920753573273,57205.0
2004-12-09,3.8219142378016655,3.838531072426656,3.805297403176677,3.838531072426656,18179.0
2004-12-10,3.821920753573273,3.821920753573273,3.788686714523362,3.821920753573273,36161.0
2004-12-13,3.8219174823973217,3.855151806143677,3.8219174823973217,3.855151806143677,21242.0
2004-12-14,3.855150374148724,3.871767216708171,3.838532905306695,3.871767216708171,40310.0
2004-12-15,3.855153178234739,3.90500405531393,3.855153178234739,3.90500405531393,29541.0
2004-12-16,3.90500405531393,3.92162122310134,3.8750930906682894,3.90500405531393,25589.0
2004-12-17,3.9382371908570617,3.9382371908570617,3.905003175908055,3.9382371908570617,19464.0
2004-12-20,3.9216182232279047,3.9548519070973134,3.905001068151923,3.9548519070973134,18970.0
2004-12-21,3.938237385317197,3.9714717150486782,3.924943590796312,3.9714717150486782,20847.0
2004-12-22,3.971465900829035,4.001376503285125,3.954848447149757,3.988082728226305,45448.0
2004-12-23,3.988085897284688,3.998056001645608,3.958175271060675,3.998056001645608,16500.0
2004-12-24,3.9880861643966576,3.9880861643966576,3.961498904512203,3.961498904512203,10078.0
2004-12-29,3.940527804284757,3.974352021202209,3.940527804284757,3.974352021202209,62639.0
2004-12-30,3.957436854945657,3.9743491103690234,3.923612981503498,3.9439069868665095,42682.0
2004-12-31,3.974346957087437,3.974346957087437,3.957434710827045,3.957434710827045,3063.0
2005-01-04,3.9236108557104825,3.974346957087437,3.906698290747978,3.957434710827045,86549.0
2005-01-05,3.940523056519895,3.9574349852509143,3.889786632922569,3.906698561653589,27565.0
2005-01-06,3.9236144587196153,3.940526401807935,3.889789935138167,3.923614458719615,26478.0
2005-01-07,3.906698561653589,3.9574349852509143,3.906698561653589,3.906698561653589,19562.0
2005-01-10,3.957436874906999,3.957436874906999,3.933759844675775,3.940524938100614,30529.0
2005-01-11,3.940526401807935,3.940526401807935,3.906701878226487,3.923614458719615,24305.0
2005-01-12,3.957436874906999,3.957436874906999,3.906700427083275,3.940524938100614,31814.0
2005-01-13,3.940527804284757,3.974352021202209,3.926997926296265,3.974352021202209,20550.0
2005-01-14,3.974352021202209,3.974352021202209,3.957439753392224,3.974352021202209,23119.0
2005-01-17,3.974352021202209,3.974352021202209,3.974352021202209,3.974352021202209,17883.0
2005-01-18,3.974349135674223,3.974349135674223,3.960819586211215,3.960819586211215,29047.0
2005-01-19,3.960821855902524,3.991263678340822,3.960821855902524,3.991263678340822,29739.0
2005-01-20,3.991263678340822,4.008175624860727,3.984498581030391,3.991263678340822,25787.0
2005-01-21,3.991263678340822,4.025087571380633,3.984498581030391,3.991263678340822,55032.0
2005-01-24,4.025085108205867,4.04199768178096,3.991261235864776,4.025085108205867,21341.0
2005-01-25,4.042000063065801,4.058912009199771,4.038617355136547,4.042000063065801,36062.0
2005-01-26,4.058906066967865,4.058906066967865,4.03184667406596,4.058906066967865,44658.0
2005-01-27,4.075821492930846,4.092734066252027,4.058909557014203,4.075821492930846,53945.0
2005-01-28,4.058911633814881,4.109648104929394,4.052146855986928,4.109648104929394,48214.0
2005-01-31,4.1096455552499975,4.1096455552499975,4.058909115613053,4.092733621172505,42188.0
2005-02-01,4.092733621172505,4.092733621172505,4.0758210496905445,4.092733621172505,27565.0
2005-02-02,4.092733621172505,4.092733621172505,4.085968528839274,4.092733621172505,20748.0
2005-02-03,4.092733265863526,4.143469063691393,4.089350560639461,4.143469063691393,16796.0
2005-02-04,4.160381633705096,4.160381633705096,4.126557131082104,4.143469063691393,83486.0
2005-02-07,4.160384546398671,4.184061268627796,4.143471964544436,4.153619449916491,44756.0
2005-02-08,4.173913626924046,4.18406079243882,4.160384072904348,4.173913626924046,42089.0
2005-02-09,4.160382050908976,4.207735785665833,4.160382050908976,4.194205919519418,23020.0
2005-02-10,4.211117958001933,4.228029890165702,4.211117958001933,4.22464718503075,28158.0
2005-02-11,4.211117105554986,4.211117105554986,4.18067499641813,4.211117105554986,21242.0
2005-02-14,4.17729588287295,4.194207824860915,4.160383940884986,4.190825755165705,24700.0
2005-02-15,4.190828273598379,4.228034887033195,4.160386441023971,4.228034887033195,20550.0
2005-02-16,4.177293985214197,4.211118491229117,4.177293985214197,4.194205919519418,47720.0
2005-02-17,4.177293566314385,4.177293566314385,4.126557131082104,4.143469063691393,74298.0
2005-02-18,4.126556330343269,4.143468259670877,4.092732471688051,4.123173944477746,25194.0
2005-02-21,4.119792715696492,4.126557489327489,4.092733621172505,4.092733621172505,35963.0
2005-02-22,4.092733265863526,4.143469063691393,4.092733265863526,4.143469063691393,46535.0
2005-02-23,4.126558419044779,4.126558419044779,4.092734543269246,4.096116612144493,41200.0
2005-02-24,4.109647896080058,4.123177451048403,4.092735952369629,4.116412673564231,18377.0
2005-02-25,4.119795271671324,4.119795271671324,4.075823578384764,4.109648104929394,28553.0
2005-02-28,4.109644401015659,4.123173944477746,4.092732471688051,4.123173944477746,25688.0
2005-03-01,4.123173944477746,4.123173944477746,4.096114538851428,4.123173944477746,16697.0
2005-03-02,4.126558284075401,4.1772947334838495,4.113028415505409,4.1772947334838495,30727.0
2005-03-03,4.177293985214197,4.194205919519418,4.163764119067782,4.194205919519418,29541.0
2005-03-04,4.177293985214197,4.194205919519418,4.163764119067782,4.194205919519418,42879.0
2005-03-07,4.19420519298636,4.211117761766412,4.19420519298636,4.20773505678909,34876.0
2005-03-08,4.194205919519418,4.194205919519418,4.163764119067782,4.194205919519418,35074.0
2005-03-09,4.177296490848046,4.194208435297422,4.153619449916491,4.153619449916491,44658.0
2005-03-10,4.156999289369209,4.156999289369209,4.092733621172505,4.092733621172505,71334.0
2005-03-11,4.065677820821114,4.109649529348424,4.065677820821114,4.089354870127931,35667.0
2005-03-14,4.075821492930846,4.089351360366429,4.04537968957862,4.075821492930846,65801.0
2005-03-15,4.0724386250161775,4.075820692833326,4.028466962860156,4.055526373717199,39125.0
2005-03-16,4.025085108205867,4.038614975844577,4.011555877971705,4.025085108205867,40310.0
2005-03-17,4.025085108205867,4.025085108205867,4.008173172035321,4.025085108205867,37445.0
2005-03-18,4.025085108205867,4.04199768178096,4.008173172035321,4.025085108205867,20748.0
2005-03-21,4.008175335479436,4.04199986348213,3.991263390180536,4.008175335479436,22526.0
2005-03-22,4.008173322730722,4.025085259537105,3.9405249381006144,3.940524938100614,43077.0
2005-03-23,3.957436873809332,3.957436873809332,3.855964296892316,3.855964296892316,57996.0
2005-03-24,3.822144796747789,3.889793264406093,3.822144796747789,3.889793264406093,32703.0
2005-03-28,3.879147252244461,3.879147252244461,3.77616089029856,3.8070567341911854,52957.0
2005-03-29,3.82765468091931,3.82765468091931,3.7830271640465343,3.824221844768447,24502.0
2005-03-30,3.7795942703696,3.861982976597118,3.7795942703696,3.84825163337778,75384.0
2005-03-31,3.879147518924803,3.964969061838741,3.879147518924803,3.964969061838741,47325.0
2005-04-01,3.9821341604122926,4.0336270249927,3.947805152750996,3.999298340787172,55229.0
2005-04-04,4.0336270249927,4.0336270249927,3.964969333125876,3.999298340787172,30134.0
2005-04-05,3.964968506626078,3.982133330334479,3.913475652779384,3.944371494469683,28948.0
2005-04-06,3.913477445305938,3.9478061380795255,3.896312937191219,3.9203431191694857,23317.0
2005-04-07,3.9134778251127535,3.947806521217975,3.9134778251127535,3.916910662377688,13536.0
2005-04-08,3.947807720085845,3.964971911622927,3.930643528548764,3.947807720085845,18970.0
2005-04-11,3.964969061838741,3.964969061838741,3.9340732158221137,3.964969061838741,21341.0
2005-04-12,3.964969061838741,3.978700728654879,3.951238041934096,3.964969061838741,17784.0
2005-04-13,3.964969106447485,3.978700773418113,3.9478049270538857,3.978700773418113,38236.0
2005-04-14,3.964969061838741,3.964969061838741,3.947804882638252,3.964969061838741,6521.0
2005-04-15,3.947804183780436,3.982133183015836,3.947804183780436,3.9684015186305386,22329.0
2005-04-18,3.964969333125876,3.999298340787172,3.964969333125876,3.999298340787172,22724.0
2005-04-19,3.999297904871702,4.033626585335472,3.999297904871702,4.030193749634669,20649.0
2005-04-20,4.030193371048134,4.033626206426466,3.999297529187449,4.033626206426466,37149.0
2005-04-21,4.016461706079106,4.050790706773826,3.999297529187449,4.033626206426466,26577.0
2005-04-22,4.06795407206576,4.085118245532984,4.037058236369119,4.06795407206576,24305.0
2005-04-25,4.085119653746068,4.085119653746068,4.050791294978028,4.085119653746068,19562.0
2005-04-26,4.085121595418993,4.085121595418993,4.054225734387094,4.081689081366454,8003.0
2005-04-27,4.067954959334352,4.098850801769737,4.067954959334352,4.095417966327551,13042.0
2005-04-28,4.054223218696454,4.081686548634512,4.033626206426466,4.033626206426466,14227.0
2005-04-29,4.033626814070628,4.050791317003728,4.026761142279688,4.050791317003728,58588.0
2005-05-02,4.050791317003728,4.050791317003728,4.002730644099897,4.050791317003728,27862.0
2005-05-03,4.033626814070628,4.067955496481075,4.033626814070628,4.050791317003728,19068.0
2005-05-04,4.050792153269499,4.067956336290306,4.016463140316246,4.064523499686146,24601.0
2005-05-05,4.0679541159860895,4.102283110202452,4.0679541159860895,4.098849952016303,38828.0
2005-05-06,4.119450726811445,4.119450726811445,4.085121703903555,4.116017889211839,25490.0
2005-05-09,4.119446865398503,4.167506870199285,4.119446865398503,4.153775856127702,39224.0
2005-05-10,4.164074220682533,4.164074220682533,4.119447048282315,4.119447048282315,29541.0
2005-05-11,4.143477209170371,4.143477209170371,4.11944704400033,4.136611216653486,55032.0
2005-05-12,4.146911481042127,4.146911481042127,4.102284293220283,4.102284293220283,27960.0
2005-05-13,4.136612315089496,4.136612315089496,4.085119136545283,4.095417966327551,32505.0
2005-05-16,4.091985671205115,4.091985671205115,4.050791317003728,4.050791317003728,21143.0
2005-05-17,4.085118289638629,4.098849952016303,4.085118289638629,4.098849952016303,14227.0
2005-05-18,4.098852103144266,4.133181115376917,4.085120433560045,4.133181115376917,11955.0
2005-05-19,4.136613769534775,4.1503454395873245,4.12288242293805,4.126315259587231,4841.0
2005-05-20,4.153779605919413,4.170943793323238,4.136614771603786,4.170943793323238,10078.0
2005-05-24,4.205272130065578,4.205272130065578,4.170943755568662,4.205272130065578,30233.0
2005-05-25,4.170939458220876,4.188103627784972,4.153775288656782,4.184670793872152,32802.0
2005-05-26,4.188107942817119,4.205272130065578,4.170943755568662,4.205272130065578,26874.0
2005-05-27,4.222436266355849,4.260197795517256,4.222436266355849,4.256764635179088,18970.0
2005-05-30,4.256764559842489,4.256764559842489,4.222436191626798,4.236167538913074,17883.0
2005-05-31,4.256765559540467,4.256765559540467,4.205272348212112,4.225869697434637,23317.0
2005-06-01,4.222436306493235,4.273929507129264,4.222436306493235,4.27049634675846,104135.0
2005-06-02,4.273929466502397,4.273929466502397,4.243033287649792,4.256764635179088,8398.0
2005-06-03,4.256762472497108,4.256762472497108,4.239598296805886,4.246463967082375,9584.0
2005-06-06,4.256762981388425,4.291091983786227,4.225867137994978,4.277360318135963,20847.0
2005-06-07,4.291089674334414,4.308253842839891,4.273925505828936,4.273925505828936,70840.0
2005-06-08,4.291093914127519,4.301392425406196,4.273929728663057,4.291093914127519,85660.0
2005-06-09,4.291093914127519,4.291093914127519,4.256764896286866,4.291093914127519,27763.0
2005-06-10,4.291093914127519,4.291093914127519,4.260198056835622,4.291093914127519,12548.0
2005-06-13,4.291093675487459,4.291093675487459,4.260197819913771,4.287660515129629,22428.0
2005-06-14,4.304824156692166,4.308256669189551,4.297958161330125,4.308256669189551,12449.0
2005-06-15,4.325422042797299,4.359751058715244,4.311691018650644,4.359751058715244,27664.0
2005-06-16,4.376916169292506,4.376916169292506,4.342587793023006,4.376916169292506,28553.0
2005-06-17,4.376916171225229,4.376916171225229,4.325422959886412,4.328856120970793,24700.0
2005-06-20,4.359748419387258,4.359748419387258,4.315121243239924,4.325419424251583,30628.0
2005-06-21,4.325420431570309,4.325420431570309,4.273927897241992,4.304823741294708,20946.0
2005-06-22,4.3254187262906365,4.342583544544364,4.311687712672211,4.311687712672211,18080.0
2005-06-23,4.325419424251583,4.325419424251583,4.294523910849649,4.325419424251583,16697.0
2005-06-24,4.308256939540837,4.342585948137983,4.308256939540837,4.342585948137983,41694.0
2005-06-27,4.328621982757024,4.328621982757024,4.307677268450891,4.328621982757024,33197.0
2005-06-28,4.346075355617979,4.346075355617979,4.311166850356591,4.318148419842498,36852.0
2005-06-29,4.346077763913552,4.346077763913552,4.314660025985582,4.346077763913552,9979.0
2005-06-30,4.328625846427881,4.328625846427881,4.2937179580927,4.2937179580927,27466.0
2005-07-04,4.31116805416858,4.328621982757024,4.293714125580136,4.328621982757024,24008.0
2005-07-05,4.328620746386964,4.39843709863136,4.328620746386964,4.39843709863136,26478.0
2005-07-06,4.39843709863136,4.39843709863136,4.363529251425088,4.39843709863136,15907.0
2005-07-07,4.363531643058832,4.398439509397963,4.363531643058832,4.394949051680157,19068.0
2005-07-08,4.398436655414846,4.43334515693535,4.387964631224122,4.412400121806226,23613.0
2005-07-11,4.398436655414846,4.415891235090991,4.380982733570486,4.412400121806226,15907.0
2005-07-12,4.4124045331549455,4.450803528518237,4.398441052803427,4.419386108872595,12449.0
2005-07-13,4.433349645923508,4.450803585440855,4.415895706406163,4.415895706406163,22823.0
2005-07-14,4.398441109056365,4.433349645923508,4.398441109056365,4.415895706406163,14919.0
2005-07-15,4.41589535415395,4.485711764486589,4.41589535415395,4.485711764486589,17191.0
2005-07-18,4.468257380383836,4.485711316766815,4.454293902361285,4.454293902361285,12844.0
2005-07-19,4.485710860142403,4.485710860142403,4.433348398491386,4.468256925536152,207184.0
2005-07-20,4.468257380383836,4.485711316766815,4.447312327808095,4.454293902361285,28652.0
2005-07-21,4.450803230404071,4.485711764486589,4.450803230404071,4.485711764486589,4051.0
2005-07-22,4.468256925536152,4.485710860142403,4.457784235856269,4.468256925536152,12251.0
2005-07-25,4.450802333097636,4.468256925536152,4.433348398491386,4.468256925536152,15215.0
2005-07-26,4.468256382948217,4.503164247921797,4.450801792629242,4.503164247921797,11560.0
2005-07-27,4.485710991534842,4.590435917904408,4.485710991534842,4.538073454719625,27170.0
2005-07-28,4.572981024253666,4.590435616055706,4.52410968022211,4.590435616055706,18476.0
2005-07-29,4.572980777105269,4.572980777105269,4.538072911052281,4.572980777105269,14227.0
2005-08-02,4.555527411171379,4.555527411171379,4.503164947741375,4.506656063697367,59576.0
2005-08-03,4.538070985895095,4.55552491151722,4.503162476818916,4.520616731357006,20946.0
2005-08-04,4.53807307045814,4.555527004097726,4.503164545346736,4.541563857186057,65801.0
2005-08-05,4.569490178119877,4.572980635701143,4.503164247921797,4.503164247921797,155808.0
2005-08-08,4.499673651291492,4.503164108764894,4.468256244870039,4.478728604038495,113126.0
2005-08-09,4.468256925536152,4.478729286299902,4.450802333097636,4.468256925536152,24107.0
2005-08-10,4.45080134002616,4.503163789993964,4.45080134002616,4.471746385796493,53945.0
2005-08-11,4.485710315435008,4.5345816553141125,4.471746840529482,4.503164247921797,24898.0
2005-08-12,4.520619190685983,4.538073454719625,4.489201778558342,4.538073454719625,17784.0
2005-08-15,4.520614945169275,4.555523111536558,4.485706778801993,4.555523111536558,24799.0
2005-08-16,4.555523111536558,4.555523111536558,4.52410572891442,4.555523111536558,27368.0
2005-08-17,4.555523111536558,4.572977030262281,4.541559976555979,4.555523111536558,15116.0
2005-08-18,4.572981324954624,4.572981324954624,4.5310918806726255,4.538073454719625,21835.0
2005-08-19,4.555526464189569,4.569489938362442,4.531090959990174,4.552036006791446,8102.0
2005-08-22,4.572980777105269,4.590435367963971,4.555526844078775,4.572980777105269,17488.0
2005-08-23,4.607888949404798,4.607888949404798,4.559017282827357,4.559017282827357,14721.0
2005-08-24,4.572980777105269,4.590435367963971,4.559017630684074,4.572980777105269,46831.0
2005-08-25,4.572980777105269,4.590435367963971,4.555526844078775,4.572980777105269,80226.0
2005-08-26,4.569490566375828,4.590435616055706,4.555527090283868,4.590435616055706,40706.0
2005-08-29,4.607889232604244,4.607889232604244,4.583453397813704,4.583453397813704,11164.0
2005-08-30,4.607892802190588,4.6218562881377165,4.59043885590212,4.593929316243459,14721.0
2005-08-31,4.590435616055706,4.607889550025504,4.572981024253666,4.590435616055706,23218.0
2005-09-01,4.572980519776171,4.625342973741339,4.572980519776171,4.607889041697006,64121.0
2005-09-02,4.6427972347017565,4.6427972347017565,4.583453207918855,4.607889041697006,9880.0
2005-09-06,4.625344822853534,4.625344822853534,4.59043694480946,4.625344822853534,30924.0
2005-09-07,4.6427972347017565,4.6427972347017565,4.593925567145455,4.607889041697006,20353.0
2005-09-08,4.607886450575639,4.677702797325789,4.607886450575639,4.674212341795771,12152.0
2005-09-09,4.677704738134411,4.695158996521778,4.677704738134411,4.695158996521778,20353.0
2005-09-12,4.695160044292803,4.712614306575261,4.660251848643998,4.712614306575261,35074.0
2005-09-13,4.712612516404135,4.712612516404135,4.684685904710298,4.684685904710298,19958.0
2005-09-14,4.684686987720051,4.7126136058699855,4.6777050864955205,4.7091224907996905,25886.0
2005-09-15,4.695159868477765,4.695159868477765,4.660251674136133,4.660251674136133,27960.0
2005-09-16,4.646287336169978,4.695158996521778,4.646287336169978,4.695158996521778,14820.0
2005-09-19,4.6777056068489005,4.6777056068489005,4.660251674136133,4.660251674136133,41397.0
2005-09-20,4.646291812941573,4.660255298888702,4.59043885590212,4.593929316243459,39421.0
2005-09-21,4.604398434315424,4.604398434315424,4.53807315631407,4.590435616055706,29146.0
2005-09-22,4.5660009019202406,4.5660009019202406,4.38098716953902,4.415895706406163,191277.0
2005-09-23,4.380983175028224,4.4333456036694825,4.367020036145714,4.39843709863136,143161.0
2005-09-26,4.36353024734876,4.380984174935547,4.328621734343185,4.36353024734876,97120.0
2005-09-27,4.347205753850119,4.524642777986527,4.347205753850119,4.524642777986527,39026.0
2005-09-28,4.560132531779567,4.613363730192405,4.531742581584262,4.613363730192405,71136.0
2005-09-29,4.613364808004949,4.6843395328883535,4.595620959597497,4.666596018854104,92477.0
2005-09-30,4.702078038823801,4.751760828323064,4.702078038823801,4.748211794923022,58984.0
2005-10-03,4.723376767782194,4.755315435325989,4.684340692867177,4.702084211295237,61355.0
2005-10-04,4.666587924021002,4.684331407276759,4.577869170251717,4.631100288764238,32308.0
2005-10-05,4.595618983354275,4.595618983354275,4.471412766660619,4.503351746934031,33197.0
2005-10-06,4.453667628411915,4.4714111283146645,4.3862416600355925,4.400436459957792,42780.0
2005-10-07,4.382693426175778,4.54238694852233,4.382693426175778,4.524642777986527,37544.0
2005-10-11,4.560130450312188,4.560130450312188,4.489155774406813,4.524642777986527,18377.0
2005-10-12,4.506900286419383,4.513997688726211,4.435925594605016,4.435925594605016,85067.0
2005-10-13,4.4359291404033,4.4359291404033,4.329466683209416,4.364954391856254,70840.0
2005-10-14,4.311719747679327,4.329463253573701,4.262037262428976,4.311719747679327,38038.0
2005-10-17,4.311719585652612,4.329463090880218,4.226549757440991,4.258488401223719,49301.0
2005-10-18,4.240744776106198,4.276231785558159,4.226549637952386,4.240744776106198,70642.0
2005-10-19,4.230097697809034,4.24074413340414,4.081050608834356,4.187512958547546,100282.0
2005-10-20,4.205258084578309,4.205258084578309,4.084601221013116,4.116539871386601,41891.0
2005-10-21,4.098793118215627,4.258486604110458,4.091695719119741,4.237194072449903,75780.0
2005-10-24,4.240744776106198,4.2939759590301945,4.240744776106198,4.240744776106198,77064.0
2005-10-25,4.311718115149741,4.364949281424252,4.2620356487104765,4.347205113502184,89513.0
2005-10-26,4.393344023776421,4.400441431756462,4.357856649502898,4.364954391856254,28553.0
2005-10-27,4.354307945512877,4.364954391856254,4.329466683209416,4.364954391856254,16302.0
2005-10-28,4.315266070162121,4.382692363737226,4.315266070162121,4.382692363737226,16697.0
2005-10-31,4.400436459957792,4.400436459957792,4.347205291503668,4.400436459957792,28652.0
2005-11-01,4.382692960055042,4.400436459957792,4.347205291503668,4.400436459957792,22131.0
2005-11-02,4.3649494601522925,4.400436459957792,4.347205291503668,4.400436459957792,21538.0
2005-11-03,4.4004396722977255,4.435927366755269,4.382696159442135,4.418183853899679,25293.0
2005-11-04,4.4181811195419725,4.4181811195419725,4.39688858291977,4.39688858291977,18970.0
2005-11-07,4.41818275846142,4.41818275846142,4.347207387143871,4.3791463711113865,42089.0
2005-11-08,4.379143664239519,4.418180027460077,4.364948866248692,4.382692363737226,28652.0
2005-11-09,4.400437914324785,4.4536691003720845,4.400437914324785,4.435925594605016,25095.0
2005-11-10,4.47141225298517,4.47141225298517,4.435925244253812,4.45366874861949,10473.0
2005-11-11,4.418179190892054,4.471409673278635,4.418179190892054,4.457215212348375,31221.0
2005-11-14,4.489156074355367,4.489156074355367,4.457217434626631,4.471411902633966,29442.0
2005-11-15,4.471412606139152,4.471412606139152,4.400437914324785,4.435925594605016,31221.0
2005-11-16,4.4004396722977255,4.45367087961086,4.364952646586544,4.418183853899679,15116.0
2005-11-17,4.418181393707731,4.471411902633966,4.418181393707731,4.471411902633966,16895.0
2005-11-18,4.4536691003720845,4.471412606139152,4.435925594605016,4.435925594605016,9287.0
2005-11-21,4.471415112118063,4.489159296575853,4.453671596406744,4.489159296575853,14425.0
2005-11-22,4.478512852775826,4.506902812287173,4.453671596406744,4.489159296575853,29739.0
2005-11-23,4.506901333366729,4.613363730192405,4.474962681193651,4.613363730192405,25688.0
2005-11-24,4.82273592182546,4.82273592182546,4.613360319325886,4.723371002420321,76866.0
2005-11-25,4.719828064096583,4.726925471467807,4.666597174439117,4.702084211295237,31715.0
2005-11-28,4.7375680716181385,4.8085427564698575,4.7375680716181385,4.773055414043999,43472.0
2005-11-29,4.755311317823431,4.776603855873725,4.734018779773139,4.755311317823431,39026.0
2005-11-30,4.737567811339703,4.790798989240519,4.702080136490495,4.7411165119500245,54933.0
2005-12-01,4.694982738658431,4.762409053422194,4.694982738658431,4.755311317823431,23811.0
2005-12-02,4.773060474587053,4.773060474587053,4.719829237324388,4.7340240555953015,35963.0
2005-12-05,4.762410620071576,4.808544077588176,4.737569373236587,4.808544077588176,39816.0
2005-12-06,4.790800568686833,4.808544077588176,4.773056725412383,4.808544077588176,17982.0
2005-12-07,4.797896471428376,4.84402991451408,4.79079907008796,4.84402991451408,39026.0
2005-12-08,4.829835577920966,4.829835577920966,4.790799532408631,4.815640773870312,22131.0
2005-12-09,4.815640773870312,4.815640773870312,4.790799532408631,4.815640773870312,32802.0
2005-12-12,4.833384969014385,4.861774915542069,4.808543724006024,4.826287231602652,57008.0
2005-12-13,4.854676350897706,4.861773752238122,4.819188675449623,4.84402991451408,48017.0
2005-12-14,4.861774698327423,4.861774698327423,4.83693345442892,4.858225662593579,35568.0
2005-12-15,4.868873537392298,4.868873537392298,4.844032286165497,4.854678727761649,51080.0
2005-12-16,4.854676535684586,4.854676535684586,4.773055414043999,4.773055414043999,42780.0
2005-12-19,4.758858021792587,4.78015055090931,4.719821997055976,4.765955420040543,27170.0
2005-12-20,4.719825994970594,4.794349742817815,4.719825994970594,4.794349742817815,23514.0
2005-12-21,4.773056065154741,4.879518106955213,4.773056065154741,4.879518106955213,20254.0
2005-12-22,4.875970055992454,4.875970055992454,4.808543724006024,4.826287231602652,26972.0
2005-12-23,4.8061264709428775,4.878128246215771,4.8061264709428775,4.849327468264254,14721.0
2005-12-28,4.860127711648396,4.896128258144506,4.842127099188557,4.896128258144506,18673.0
2005-12-29,4.878127282792626,4.914128163318949,4.878127282792626,4.914128163318949,15808.0
2005-12-30,4.914128882479705,4.914128882479705,4.881728051343124,4.881728051343124,23317.0
2006-01-03,4.878124465314484,4.914125325047646,4.878124465314484,4.888924621470972,74495.0
2006-01-04,4.896124725575296,4.914125325047646,4.878124465314484,4.888924621470972,44855.0
2006-01-05,4.896129089569079,4.914129705085649,4.878128813264349,4.903329539302812,53352.0
2006-01-06,4.878128813264349,4.914129705085649,4.874528758003404,4.903329539302812,28059.0
2006-01-09,4.906926888461527,4.910526941737094,4.878126123045343,4.892526675359262,20155.0
2006-01-10,4.878128085183975,4.950129858080019,4.878128085183975,4.950129858080019,14622.0
2006-01-11,4.932131203681857,4.982532325571073,4.932131203681857,4.982532325571073,21736.0
2006-01-12,4.986129660446344,5.022130536617895,4.968129052754722,5.000529875230287,52166.0
2006-01-13,5.029330644009868,5.029330644009868,4.986129660446344,5.000529875230287,32703.0
2006-01-16,5.007728922894366,5.040129738513321,5.004128869960218,5.036529685579173,29739.0
2006-01-17,5.022132875912196,5.040133152776601,5.004132259835942,5.040133152776601,18377.0
2006-01-18,5.022129473842581,5.036529685579173,5.00052881702607,5.036529685579173,15610.0
2006-01-19,5.040131505551689,5.083332834330824,5.025731288766472,5.058132115744953,77854.0
2006-01-20,5.040134286380409,5.086935355965992,5.032934513227159,5.086935355965992,39125.0
2006-01-23,5.094135354076247,5.11213597259875,5.083335186489884,5.083335186489884,52759.0
2006-01-24,5.072531489830314,5.112132415974296,5.072531489830314,5.090531756617732,21736.0
2006-01-25,5.090535298214126,5.11213597259875,5.079735130627763,5.083335186489884,38730.0
2006-01-26,5.0977338530195615,5.108534017307404,5.076133185232082,5.108534017307404,57403.0
2006-01-27,5.130134685094883,5.130134685094883,5.0905337434943325,5.108534017307404,18772.0
2006-01-30,5.112136167476397,5.13373650347254,5.101335660266415,5.130136447473183,46732.0
2006-01-31,5.130134919615126,5.130134919615126,5.101334140985813,5.1265348646879385,35370.0
2006-02-01,5.130131857452427,5.137332302220685,5.11933169911745,5.11933169911745,15709.0
2006-02-02,5.137336671092343,5.137336671092343,5.11213594100136,5.122936108520969,18179.0
2006-02-03,5.112137260180573,5.112137260180573,5.058135730223726,5.094136637124298,32802.0
2006-02-06,5.094132996919738,5.094132996919738,5.050932007352343,5.058132115744953,33691.0
2006-02-07,5.058130818718229,5.058130818718229,4.9933291813779705,4.996929234651134,40014.0
2006-02-08,5.004132687141253,5.004132687141253,4.932130895111667,4.932130895111667,37939.0
2006-02-09,4.950131173513124,4.957331624085587,4.881729437163831,4.932130895111667,71235.0
2006-02-10,4.924930783751085,4.9465314570447125,4.8925299434165845,4.932130895111667,52265.0
2006-02-13,4.932132028114239,4.932132028114239,4.838529541288793,4.845729654303375,43176.0
2006-02-14,4.84212712931204,4.84212712931204,4.7521247448764985,4.84212712931204,40409.0
2006-02-15,4.860129103082084,4.964531735446169,4.860129103082084,4.932130895111667,30628.0
2006-02-16,4.932128412145441,5.018530722610822,4.932128412145441,5.018530722610822,18080.0
2006-02-17,5.022130757311638,5.097732566672991,5.014930310391556,5.097732566672991,44361.0
2006-02-20,5.094135628373731,5.184138047408696,5.058134728602128,5.184138047408696,44460.0
2006-02-21,5.112134772345781,5.148135661726418,5.112134772345781,5.115734827362664,34679.0
2006-02-22,5.130131615941461,5.148132218197283,5.119331458114922,5.140931773768,40903.0
2006-02-23,5.14813610983631,5.16613638648752,5.137335943845585,5.155336220496794,47523.0
2006-02-24,5.166135200838225,5.2021364243019095,5.166135200838225,5.198536369797894,19859.0
2006-02-27,5.194935739778392,5.202136187670661,5.169735359396586,5.180535522417359,36852.0
2006-02-28,5.1661374279169365,5.202138666900456,5.148137147637093,5.184138047408696,18476.0
2006-03-01,5.202137952583138,5.202137952583138,5.169737113316538,5.202137952583138,16994.0
2006-03-02,5.2021398163908845,5.216540043796704,5.187739249773075,5.216540043796704,57699.0
2006-03-03,5.220139271066719,5.234539835396001,5.1841383690614204,5.220139271066719,65702.0
2006-03-06,5.220136230304561,5.220136230304561,5.148134468235443,5.148134468235443,34185.0
2006-03-07,5.148133161721178,5.148133161721178,5.072531364656311,5.076131078713304,59873.0
2006-03-08,5.058135730223726,5.112137260180573,5.040135107167449,5.094136637124298,36655.0
2006-03-09,5.130137544024866,5.133737600793725,5.090536580355438,5.094136637124298,23514.0
2006-03-10,5.094135322590117,5.133736276040578,5.058134424979525,5.122936108520969,24700.0
2006-03-13,5.130135493973254,5.176936891690094,5.10493510666156,5.155336220496794,52759.0
2006-03-14,5.166134274065384,5.184134882568027,5.155334112490823,5.158934505560718,33987.0
2006-03-15,5.184135939354901,5.212936715303149,5.148135054222537,5.151735108814596,26182.0
2006-03-16,5.184134404506865,5.238135885823275,5.16973419040205,5.22373567171846,41298.0
2006-03-17,5.238135750598794,5.288536837876201,5.227335251087325,5.288536837876201,56909.0
2006-03-20,5.274135416353262,5.274135416353262,5.130131615941461,5.140931773768,66690.0
2006-03-21,5.112134180600285,5.166135338814528,5.112134180600285,5.1373349020132135,29838.0
2006-03-22,5.166136143506882,5.166136143506882,5.126535197524937,5.162536088345962,30233.0
2006-03-23,5.158937525081013,5.194938084733971,5.158937525081013,5.194938084733971,21143.0
2006-03-24,5.198536369797894,5.212936587813953,5.184135812570067,5.198536369797894,16302.0
2006-03-27,5.22013420997484,5.22013420997484,5.184133342873566,5.20933405160794,26874.0
2006-03-28,5.211888946373445,5.237401407052795,5.19731005400128,5.21917822085326,26478.0
2006-03-29,5.211891505800008,5.292074251278735,5.211891505800008,5.284784973219343,20155.0
2006-03-30,5.26655834610123,5.284781529374516,5.219177382765727,5.226466656075041,13733.0
2006-03-31,5.266556738172226,5.266556738172226,5.22282076825686,5.230109695928316,38532.0
2006-04-03,5.230112704328578,5.230112704328578,5.164508540013332,5.168153521064243,33493.0
2006-04-04,5.193662884587556,5.20095249892585,5.15721618654556,5.182728978198667,35272.0
2006-04-05,5.175441772531083,5.186375683283145,5.146284333779746,5.179086409448437,32406.0
2006-04-06,5.1936645890914495,5.2082434791403,5.1827306791141705,5.186375315773264,14326.0
2006-04-07,5.211892575015284,5.211892575015284,5.149932668561313,5.149932668561313,16895.0
2006-04-10,5.175443924146983,5.175443924146983,5.117129022400732,5.131707576130971,19266.0
2006-04-11,5.102546451264388,5.102546451264388,5.05152120653568,5.080678636414542,73408.0
2006-04-12,5.084323533577263,5.106191692963619,5.073389625590293,5.106191692963619,43472.0
2006-04-13,5.120774204951586,5.120774204951586,5.055170019369309,5.069748574648623,31616.0
2006-04-17,5.102549470152784,5.102549470152784,5.018722110141025,5.044234575893453,43274.0
2006-04-18,5.011433666706002,5.069748574648623,5.011433666706002,5.069748574648623,22131.0
2006-04-19,5.058813660890089,5.080681832910632,5.040590470383484,5.07339255670799,18970.0
2006-04-20,5.084326874466816,5.1025500664194805,5.055169423929911,5.1025500664194805,49993.0
2006-04-21,5.066103339101509,5.124418240175321,5.066103339101509,5.1025500664194805,26775.0
2006-04-24,5.128059852349976,5.128059852349976,5.087968169572919,5.106191692963619,31912.0
2006-04-25,5.0770327051553785,5.0770327051553785,5.0187181997451145,5.040586353906673,15413.0
2006-04-26,5.055168124707634,5.069746674522952,4.971340433031896,4.978629707939554,39619.0
2006-04-27,4.9932083949226485,4.9932083949226485,4.93489351124497,4.964050953083809,18871.0
2006-04-28,4.978628027726479,5.018719713013363,4.938536685852036,5.007785804341907,34185.0
2006-05-01,5.029655179736133,5.058812621971308,4.989563482029924,4.993208462795299,31912.0
2006-05-02,4.956762787594577,4.985920581390358,4.938539595738015,4.942184234109328,26380.0
2006-05-03,4.938537497150232,4.967694935143176,4.920314313037452,4.967694935143176,27960.0
2006-05-04,4.920314733214939,4.978629270768186,4.920314733214939,4.95676110455289,21835.0
2006-05-05,4.956762377027448,5.007788340237279,4.93489454861088,4.971341272717773,50190.0
2006-05-08,5.011431819141307,5.033299987410822,4.964051188538673,5.029655349934663,33197.0
2006-05-09,5.029654845040919,5.0515230111152345,5.004142041856305,5.0515230111152345,92477.0
2006-05-10,5.029650819935378,5.066097505283504,5.022361208135954,5.026006185741791,17784.0
2006-05-11,5.077035980537296,5.077035980537296,5.022365731569787,5.029655349934663,63133.0
2006-05-12,4.974984633634391,4.993208162715892,4.95676110455289,4.95676110455289,17290.0
2006-05-15,4.953117240078996,4.953117240078996,4.920315159619618,4.920315159619618,14919.0
2006-05-16,4.920313065949475,4.956759424937449,4.920313065949475,4.945825860653467,13536.0
2006-05-17,4.934892611453565,4.94947115800857,4.894800921602341,4.902090538292322,20748.0
2006-05-18,4.865647384539666,4.934896218111254,4.865647384539666,4.905738760279102,57798.0
2006-05-19,4.938537248092316,4.938537248092316,4.894800921602341,4.902090538292322,9287.0
2006-05-23,4.880221211742097,4.953114608837002,4.876576232816216,4.934891087857089,63627.0
2006-05-24,4.927602969861264,4.931247606227596,4.883866646640371,4.909379444617149,35370.0
2006-05-25,4.905735626711616,4.982273689998921,4.905735626711616,4.982273689998921,36358.0
2006-05-26,5.01142962789042,5.047876673540638,5.0004957202428,5.047876673540638,29047.0
2006-05-29,5.058810581188259,5.0660998529533385,5.0332977865980695,5.047876673540638,17191.0
2006-05-30,5.036943497551425,5.058811660926552,5.000496787534534,5.033298860890984,69950.0
2006-05-31,5.026011923451007,5.029656561805322,5.004143749912463,5.015078008388055,20056.0
2006-06-01,5.018720746567887,5.040588911826764,4.974984416050132,4.982273689998921,22131.0
2006-06-02,4.989563482029924,5.022365561617928,4.985919188089641,4.993208462795299,31221.0
2006-06-05,5.007786731483334,5.015076005280506,4.974984312571049,4.974984312571049,21341.0
2006-06-06,4.993206470750242,4.993206470750242,4.931246973645868,4.945825860653467,35272.0
2006-06-07,4.920317660901543,4.938540857413682,4.905738760279102,4.905738760279102,15215.0
2006-06-08,4.887509899024393,4.891154877771041,4.840129296266252,4.887509899024393,17784.0
2006-06-09,4.851062660470488,4.923956389252128,4.851062660470488,4.913022484470425,17191.0
2006-06-12,4.90573604979794,4.909380687086659,4.858355421632045,4.872933970786924,17488.0
2006-06-13,4.829199062017071,4.832844043794284,4.803686593465068,4.832844043794284,39915.0
2006-06-14,4.82919789089534,4.836487509269331,4.6943449304586125,4.6943449304586125,49104.0
2006-06-15,4.7344338655798,4.803682972546012,4.730789573374864,4.7781701798123954,25490.0
2006-06-16,4.81097747168806,4.81097747168806,4.774530389084434,4.796398569964058,9386.0
2006-06-19,4.847418835469361,4.847418835469361,4.7526576247035495,4.770880802384523,24305.0
2006-06-20,4.774525670371465,4.774525670371465,4.7380793106136645,4.7380793106136645,21637.0
2006-06-21,4.705274941011169,4.763589774913583,4.705274941011169,4.756300163116594,20847.0
2006-06-22,4.756304046995993,4.7635936647455015,4.712568057561588,4.7235019690670565,14326.0
2006-06-23,4.719857059331391,4.752659478778547,4.705278511499329,4.752659478778547,18673.0
2006-06-26,4.770879043298322,4.770879043298322,4.708919575203538,4.756300163116594,11757.0
2006-06-27,4.755194955371116,4.769997303441103,4.718189259534215,4.755194955371116,32999.0
2006-06-28,4.80329915816808,4.851405974902383,4.777395326691493,4.851405974902383,16598.0
2006-06-29,4.858806864117871,5.003128008527948,4.847705023054996,5.003128008527948,21538.0
2006-06-30,5.0253323354269686,5.066038167059795,4.999428846272628,5.066038167059795,47720.0
2006-07-04,5.103045485246134,5.103045485246134,5.062339640560687,5.08824313802117,9386.0
2006-07-05,5.066039535444816,5.073440883021235,5.032734691717277,5.054938037094336,9979.0
2006-07-06,5.032735601298686,5.058639450807585,5.029035449855886,5.047537950450698,12844.0
2006-07-07,5.062340713705654,5.091945065755172,5.051238863764465,5.091945065755172,34185.0
2006-07-10,5.084539603553486,5.117844426801817,5.084539603553486,5.117844426801817,16006.0
2006-07-11,5.125243137933644,5.151146955292788,5.103039816100703,5.1326441289860485,16598.0
2006-07-12,5.158553139382275,5.158553139382275,5.106745452509976,5.128948796694687,13832.0
2006-07-13,5.117845220447536,5.169652537603427,5.114144374023029,5.162251542106291,71926.0
2006-07-14,5.158549807054994,5.173352143174795,5.12894548349125,5.173352143174795,9979.0
2006-07-17,5.158555576008561,5.165956578007275,5.143753223334885,5.147453724334242,20550.0
2006-07-18,5.16225272217575,5.165953220770236,5.136348883338326,5.136348883338326,8497.0
2006-07-19,5.143748688059067,5.16225152541803,5.103042864280472,5.158551027681425,19958.0
2006-07-20,5.1807581155512965,5.232565822230246,5.1548542622118205,5.210362469556952,44361.0
2006-07-21,5.236266087909078,5.236266087909078,5.169656381554644,5.180757883054984,35074.0
2006-07-24,5.180757883054984,5.199260734231748,5.173357230730956,5.180757883054984,20254.0
2006-07-25,5.1992571244700905,5.202957622401007,5.180754286139553,5.191856128608259,21143.0
2006-07-26,5.210361280894996,5.236265128324916,5.19185878178515,5.236265128324916,18574.0
2006-07-27,5.254765629912381,5.291770960285711,5.232562292217991,5.291770960285711,27763.0
2006-07-28,5.291773801172504,5.317677302266935,5.276971451870949,5.295474301328851,23910.0
2006-07-31,5.302871229733227,5.302871229733227,5.254764070451515,5.284368047023798,11856.0
2006-08-01,5.302874173752065,5.310274823327909,5.2695689842663125,5.280670830320253,25490.0
2006-08-02,5.310272292715189,5.321374133478542,5.273266970414452,5.321374133478542,12745.0
2006-08-03,5.302872074302464,5.302872074302464,5.262165902680698,5.262165902680698,26182.0
2006-08-04,5.254767518321184,5.280671363494388,5.23626467214715,5.239965171646736,12646.0
2006-08-08,5.251063826757922,5.251063826757922,5.188154671977301,5.188154671977301,18772.0
2006-08-09,5.177057614885117,5.228864972887851,5.177057614885117,5.210362469556952,23218.0
2006-08-10,5.195560466892231,5.214063318899346,5.195560466892231,5.210362469556952,9682.0
2006-08-11,5.228860279409952,5.232561125430429,5.214058638707549,5.217758787376224,26676.0
2006-08-14,5.236262452455209,5.236262452455209,5.188155282001385,5.191856128608259,14030.0
2006-08-15,5.188155785015956,5.214059970395809,5.169653293567478,5.199257628561035,60564.0
2006-08-16,5.173352819241309,5.221459633396701,5.173352819241309,5.217758787376224,38236.0
2006-08-17,5.173353939375915,5.232562258384822,5.173353939375915,5.232562258384822,36655.0
2006-08-18,5.243666084005038,5.243666084005038,5.210361237210414,5.22516358505032,22428.0
2006-08-21,5.254764677487651,5.2880695036547545,5.217759005145608,5.2880695036547545,22724.0
2006-08-22,5.243666127968854,5.251067127612793,5.221463129037039,5.236265128324916,19464.0
2006-08-23,5.265867090373072,5.265867090373072,5.2066587713641646,5.232562258384822,25984.0
2006-08-24,5.26956798237539,5.26956798237539,5.19925781499798,5.214060157363542,28553.0
2006-08-25,5.217763470889311,5.225164820897886,5.199260967558411,5.210362469556952,24502.0
2006-08-28,5.2066587713641646,5.232562258384822,5.191856430104956,5.232562258384822,17092.0
2006-08-29,5.210359107248984,5.232562445594195,5.184455619301558,5.19555711413617,17883.0
2006-08-30,5.184457738673808,5.22516358505032,5.173356239300978,5.22516358505032,28948.0
2006-08-31,5.321377911723771,5.510105503264799,5.321377911723771,5.439795306104687,133775.0
2006-09-01,5.447194771598919,5.476799462425602,5.4397941219063615,5.465697964872652,33197.0
2006-09-05,5.473098146273815,5.495301138065482,5.461996301701959,5.495301138065482,42484.0
2006-09-06,5.513803270104201,5.513803270104201,5.465696445405736,5.469396594885334,31418.0
2006-09-07,5.491601305321803,5.491601305321803,5.436093121759903,5.458296464919876,41891.0
2006-09-08,5.4582945374196274,5.5027008593822,5.4582945374196274,5.499000710284256,13536.0
2006-09-11,5.521204739039539,5.547108226710089,5.476798062823765,5.521204739039539,30233.0
2006-09-12,5.495299946754293,5.528604775897753,5.495299946754293,5.5175032824085815,15808.0
2006-09-13,5.51010435164833,5.550810191705658,5.51010435164833,5.532307695623271,12745.0
2006-09-14,5.528605717255919,5.584113891505068,5.528605717255919,5.569311897665832,15709.0
2006-09-15,5.569311225591333,5.610017052413079,5.569311225591333,5.602616056386574,21637.0
2006-09-18,5.598915885344304,5.598915885344304,5.550809056690781,5.569311897665832,58490.0
2006-09-19,5.580413469323045,5.639622142841318,5.576712622136642,5.639622142841318,37445.0
2006-09-20,5.639621890645057,5.680327721115055,5.639621890645057,5.661825229390509,42978.0
2006-09-21,5.661824978179395,5.687728465444441,5.64332213859981,5.684028315939701,36655.0
2006-09-22,5.695129165705558,5.695129165705558,5.610016671157083,5.672925830459013,29146.0
2006-09-25,5.672928154725057,5.672928154725057,5.584115126027061,5.610018969648487,49400.0
2006-09-26,5.61788866496222,5.61788866496222,5.5579245002469735,5.57291536486326,42978.0
2006-09-27,5.629132508293488,5.659114594352147,5.621637075060096,5.655366877735452,56909.0
2006-09-28,5.696591080284155,5.749059809650269,5.692843364347294,5.726573160904073,37939.0
2006-09-29,5.7003349582332365,5.745307869534727,5.7003349582332365,5.7303170168091535,33592.0
2006-10-02,5.730320983597708,5.741564130924906,5.700338904266833,5.741564130924906,35370.0
2006-10-03,5.73031695820956,5.741560097638765,5.696586833672411,5.707830326226382,36951.0
2006-10-04,5.722828399019647,5.722828399019647,5.659116139761792,5.692845951648192,444205.0
2006-10-05,5.7040852410792935,5.749058528549995,5.696589810875826,5.745310813448261,42484.0
2006-10-06,5.767798917340169,5.790285566768165,5.756555769188692,5.767798917340169,16598.0
2006-10-10,5.786538292979617,5.8652414002331925,5.786538292979617,5.8652414002331925,40113.0
2006-10-11,5.876486406937233,5.876486406937233,5.827765369937659,5.842756594062605,27862.0
2006-10-12,5.850251843521498,5.853999914277445,5.782792219917491,5.850251843521498,63034.0
2006-10-13,5.827765369937659,5.850252029562477,5.809026781187977,5.842756594062605,32308.0
2006-10-16,5.835259668155989,5.9177105019606735,5.8090256490193966,5.9177105019606735,39421.0
2006-10-17,5.917711655311734,5.917711655311734,5.831513440812795,5.842756594062605,48412.0
2006-10-18,5.865243067169716,5.865243067169716,5.835260619873281,5.850251843521498,25886.0
2006-10-19,5.868987092414099,5.943942461757662,5.84275308392509,5.943942461757662,41891.0
2006-10-20,5.92895519892778,5.92895519892778,5.883981879395654,5.883981879395654,21736.0
2006-10-23,5.883981655323502,5.887729726079448,5.839008690629227,5.850251843521498,49400.0
2006-10-24,5.794033828348185,5.887728156642647,5.794033828348185,5.880232370254026,46930.0
2006-10-25,5.895223077880917,5.898970794187177,5.853997845387014,5.857745208568208,30430.0
2006-10-26,5.872734919316787,5.910212425883506,5.857743704815114,5.910212425883506,44164.0
2006-10-27,5.906466723296177,5.958935109119338,5.87648463720076,5.928953376149014,49993.0
2006-10-30,5.958936941115594,5.958936941115594,5.872738726075225,5.883981879395654,41891.0
2006-10-31,5.895223513797826,5.902718946964586,5.835258989088483,5.835258989088483,44756.0
2006-11-01,5.284338775736066,5.771547593335035,5.284338775736066,5.719078853651272,704740.0
2006-11-02,5.730319560436195,5.734067275281158,5.572913418198163,5.580409201013016,228129.0
2006-11-03,5.54668226383715,5.730322504333305,5.54668226383715,5.689096913609608,105617.0
2006-11-06,5.75280820895537,5.809024660936223,5.734069627045136,5.790286079025987,109372.0
2006-11-07,5.79028664606562,5.872737120795132,5.756556842198981,5.872737120795132,38433.0
2006-11-08,5.917711692482148,5.917711692482148,5.865243290528271,5.883981879395654,61948.0
2006-11-09,5.906462677421299,5.921453886762708,5.872732897809192,5.921453886762708,171122.0
2006-11-10,5.958934766992575,6.0076554333971925,5.883979732620053,5.947691970899292,95243.0
2006-11-13,5.99641019213405,5.99641019213405,5.951436907349336,5.970175834863789,86351.0
2006-11-14,5.996412166756319,6.052628261561812,5.98891673453226,6.015151100441514,177346.0
2006-11-15,6.0713678804562665,6.1050976823962975,6.045133511586224,6.045133511586224,70049.0
2006-11-16,6.07886062569781,6.082608693700643,5.96268040510798,5.970175834863789,89315.0
2006-11-17,5.981418017878642,5.981418017878642,5.902714963367159,5.921453886762708,62442.0
2006-11-20,5.940194873897725,6.01515060243274,5.921456648014004,6.011402533505976,76076.0
2006-11-21,6.030141310207656,6.03388937903781,5.992664153156187,6.022645878797362,57600.0
2006-11-22,6.033891400184569,6.041386127855324,5.985170020322646,6.0076563220856665,51870.0
2006-11-23,5.996412166756319,6.022646532665573,5.977673233071124,6.015151100441514,24799.0
2006-11-24,6.030141175418668,6.030141175418668,5.962681587983903,6.003906812944037,92872.0
2006-11-27,5.9776748531470485,6.022648164930214,5.9776748531470485,5.9776748531470485,74001.0
2006-11-28,6.015149119648502,6.015149119648502,5.951436907349336,5.970175834863789,41694.0
2006-11-29,5.98517084959517,6.056378541086263,5.98517084959517,6.026396801248128,39125.0
2006-11-30,6.063873976045797,6.063873976045797,6.018900660038246,6.026396801248128,51475.0
2006-12-01,6.0338889530375965,6.0338889530375965,5.996411092382098,5.996411092382098,42484.0
2006-12-04,6.015152900930518,6.052630073268692,6.011404830571549,6.037639204333423,36062.0
2006-12-05,6.06387205447853,6.090106421648721,6.048881189309886,6.090106421648721,39421.0
2006-12-06,6.082609866499489,6.097600728901522,6.067619004097455,6.097600728901522,27960.0
2006-12-07,6.1088454875020455,6.127583716240436,6.090106552513513,6.1088454875020455,32011.0
2006-12-08,6.138828580202265,6.146324014610291,6.108846842570158,6.135081216123401,26676.0
2006-12-11,6.161316150127014,6.18380316422448,6.138829842279991,6.18380316422448,45349.0
2006-12-12,6.165061323054736,6.198791122094242,6.112592589826591,6.138826956440664,42978.0
2006-12-13,6.153814953686071,6.153814953686071,6.052625603720601,6.071364529177121,69358.0
2006-12-14,6.101346694789622,6.138823837878157,6.093851266171916,6.131328409260449,649017.0
2006-12-15,6.127583140046232,6.168809075644466,6.120087708005664,6.127583140046232,189004.0
2006-12-18,6.13882482347424,6.1463202532953485,6.097599606333215,6.105095036154324,286619.0
2006-12-19,6.090107099120932,6.120088832793431,6.090107099120932,6.120088832793431,85857.0
2006-12-20,6.127581644741007,6.1350777812023765,6.0975999238951335,6.116338852548755,61058.0
2006-12-21,6.071369080546463,6.1200897582567855,6.071369080546463,6.082612585498965,48610.0
2006-12-22,6.073883656746984,6.073883656746984,6.00555250674262,6.043513859314717,58588.0
2006-12-27,6.073883337319337,6.085271384804771,6.035921271369089,6.054902304344213,37643.0
2006-12-28,6.054902622773642,6.07008787917707,6.016940554826954,6.043513859314717,27071.0
2006-12-29,6.054897560794604,6.054897560794604,6.0245285041258825,6.0473052966274246,27071.0
2007-01-02,6.054902304344213,6.092864370294461,6.047310034229074,6.054902304344213,37050.0
2007-01-03,6.066287792923072,6.07008428361876,6.001752458715532,6.001752458715532,62639.0
2007-01-04,6.032121654201067,6.032121654201067,5.959994060958842,5.975178949210328,65900.0
2007-01-05,5.967589241095863,5.986570271259698,5.91064650829158,5.933423672950738,40903.0
2007-01-08,5.959996703281064,5.967588971929262,5.868888406441074,5.891665570072873,62442.0
2007-01-09,5.941014586213261,5.948606853014264,5.884071869831515,5.948606853014264,39421.0
2007-01-10,5.952399832356796,6.043507701066804,5.952399832356796,6.035915438288791,34284.0
2007-01-11,6.0738769880192445,6.142208063000467,6.0738769880192445,6.142208063000467,44559.0
2007-01-12,6.149801660163494,6.187763694671017,6.108043851429594,6.180171430844304,72717.0
2007-01-15,6.22572719105275,6.297854795691773,6.22572719105275,6.282670262728044,46831.0
2007-01-16,6.282668815885128,6.316834364872599,6.267483571044218,6.301649120031688,48708.0
2007-01-17,6.335818425936699,6.335818425936699,6.259894311406502,6.294060592169723,58490.0
2007-01-18,6.328221432957263,6.328221432957263,6.237112849691747,6.267481900531016,41298.0
2007-01-19,6.2826702272227095,6.2826702272227095,6.218134889430259,6.240911688747134,60268.0
2007-01-22,6.267484162336379,6.267484162336379,6.233318610125633,6.244707365987253,83190.0
2007-01-23,6.256093864153218,6.267481900531016,6.229520586981931,6.267481900531016,54142.0
2007-01-24,6.282668815885128,6.30924138476512,6.229522247377052,6.301649120031688,42385.0
2007-01-25,6.328226227976971,6.347206541446338,6.301652215296185,6.343410049527828,49301.0
2007-01-26,6.350999422450007,6.354795196836003,6.320629650492099,6.354795196836003,64615.0
2007-01-29,6.366186409267111,6.3737786763451085,6.328225073877116,6.351001875111113,68765.0
2007-01-30,6.358589529457635,6.358589529457635,6.297850721521323,6.320627506232285,87339.0
2007-01-31,6.309240896586135,6.354795196836003,6.309240896586135,6.354795196836003,90698.0
2007-02-01,6.369983077405242,6.396555655229097,6.347205560164384,6.396555655229097,96132.0
2007-02-02,6.415533195878703,6.445902963909939,6.373775390787912,6.411737421983483,71531.0
2007-02-05,6.430719364320691,6.438312344797825,6.396553813669907,6.438312344797825,58193.0
2007-02-06,6.464884050922977,6.514234840558086,6.438311484300819,6.514234840558086,48017.0
2007-02-07,6.540807011587163,6.548399274385933,6.491456230334367,6.502844982219452,63924.0
2007-02-08,6.53321593581305,6.563585711225326,6.52942016099531,6.563585711225327,74298.0
2007-02-09,6.582569612153154,6.582569612153154,6.487665184939819,6.510441989936242,95046.0
2007-02-12,6.529420174551177,6.540808929776184,6.438312278873339,6.4497003187242745,91291.0
2007-02-13,6.445907449738229,6.521830849591997,6.4269264209311885,6.506646312696121,73606.0
2007-02-14,6.529416982685557,6.552194482000929,6.521824721371674,6.533212755655638,62442.0
2007-02-15,6.586359644873174,6.704041489830647,6.567378632908379,6.688856251034555,95144.0
2007-02-16,6.7040457775878375,6.7040457775878375,6.6433069296775455,6.669880220349187,86944.0
2007-02-19,6.696450377793486,6.696450377793486,6.628119295287871,6.654691858152159,92773.0
2007-02-20,6.65849254670093,6.757192743512981,6.643308011095127,6.742008923281512,87833.0
2007-02-21,6.738211235519093,6.738211235519093,6.662287855593737,6.673675897589306,84869.0
2007-02-22,6.719229928603149,6.757191259279358,6.692656639442715,6.753395483898825,120437.0
2007-02-23,6.776169479957664,6.783762458326936,6.742004654165341,6.760984953966881,67283.0
2007-02-26,6.82931634707759,6.82931634707759,6.745800734953897,6.749596508937385,71729.0
2007-02-27,6.74200770027963,6.74200770027963,6.525624887964335,6.544605911715593,124290.0
2007-02-28,6.639512286660203,6.681270122088182,6.586365690524805,6.662289808075039,82893.0
2007-03-01,6.62812105499828,6.692655665443031,6.563585729179456,6.685063400412711,110162.0
2007-03-02,6.715429524710517,6.749595060097644,6.688856251034555,6.688856251034555,56612.0
2007-03-05,6.62432869983012,6.62432869983012,6.491462190426506,6.491462190426506,123204.0
2007-03-06,6.49145805777083,6.5825666677521415,6.49145805777083,6.548401117852666,96528.0
2007-03-07,6.552197086285715,6.654693012448789,6.552197086285715,6.620527465269762,83782.0
2007-03-08,6.666081651519036,6.688858444120395,6.639508369130454,6.650897123118131,71432.0
2007-03-09,6.6926588827956,6.711639912183158,6.662289808075039,6.662289808075039,57008.0
2007-03-12,6.669880758684226,6.669880758684226,6.597753147414795,6.6243264402312025,49993.0
2007-03-13,6.593958472908993,6.624327546700742,6.483868791977915,6.506646312696121,53253.0
2007-03-14,6.472474683641151,6.472474683641151,6.392754866556976,6.407939389228135,157487.0
2007-03-15,6.407942569011528,6.453496875003933,6.396553813669907,6.438312344797825,43966.0
2007-03-16,6.495258547543862,6.495258547543862,6.411742866445842,6.453500706994852,70247.0
2007-03-19,6.4534979410348505,6.476274740106433,6.434516917454766,6.468682473749239,124784.0
2007-03-20,6.472480746993207,6.51423858114406,6.472480746993207,6.506646312696121,117770.0
2007-03-21,6.491459739556339,6.529421789445976,6.4572941808053645,6.529421789445976,52957.0
2007-03-22,6.58256305975945,6.586358832459952,6.552194016660742,6.586358832459953,44164.0
2007-03-23,6.605340100238799,6.605340100238799,6.529416774151059,6.540805523445014,80324.0
2007-03-26,6.5825633170245865,6.586359089873438,6.506639990936847,6.540805523445014,52858.0
2007-03-27,6.562668898877634,6.562668898877634,6.482121630337161,6.482121630337161,46831.0
2007-03-28,6.535823986311713,6.535823986311713,6.455276666294651,6.462947736372551,35667.0
2007-03-29,6.466778803464594,6.474449867813796,6.370889414901277,6.405409565872116,103641.0
2007-03-30,6.3862355723864725,6.401578433562857,6.328702192072824,6.367057538015483,82597.0
2007-04-02,6.355547643959104,6.386231903083139,6.351711750169147,6.386231903083139,29146.0
2007-04-03,6.370892715034763,6.428426811654835,6.370892715034763,6.393906642802487,59675.0
2007-04-04,6.41308395220994,6.41308395220994,6.363221646711935,6.393906642802487,43966.0
2007-04-05,6.397738501522915,6.432258652493755,6.367053521327244,6.405409565872116,41200.0
2007-04-09,6.443769974974173,6.443769974974173,6.378564799642257,6.397742834904547,41298.0
2007-04-10,6.424584460526571,6.432255521141344,6.359380083901737,6.390064326360832,52265.0
2007-04-11,6.367053879731165,6.401574755444063,6.355547643959104,6.386231903083139,73705.0
2007-04-12,6.393907661552106,6.393907661552106,6.363222660572473,6.370893730117543,25095.0
2007-04-13,6.370890527189727,6.393904447054178,6.359384290056493,6.363219461501241,28059.0
2007-04-16,6.363218350552075,6.405409565872116,6.363218350552075,6.405409565872116,55130.0
2007-04-17,6.4054104281423925,6.4437664778506,6.4054104281423925,6.4399305837601934,43176.0
2007-04-18,6.428424560897313,6.516642177122193,6.428424560897313,6.516642177122193,50388.0
2007-04-19,6.482125126479024,6.520481195842527,6.455276022484436,6.520481195842527,78447.0
2007-04-20,6.520481665802856,6.547330771732578,6.508974699604579,6.547330771732578,55130.0
2007-04-23,6.543492699788632,6.635546230370298,6.543492699788632,6.635546230370298,65702.0
2007-04-24,6.631712585354071,6.631712585354071,6.520480999468873,6.535823137632491,67579.0
2007-04-25,6.570343011999717,6.570343011999717,6.520480703829068,6.531986945530432,51080.0
2007-04-26,6.57801455604087,6.57801455604087,6.512810105690744,6.558836521420481,80028.0
2007-04-27,6.53582313602487,6.551165274184715,6.508974032845487,6.508974032845487,44658.0
2007-04-30,6.555001369149949,6.555001369149949,6.497467265104692,6.520481195842527,23613.0
2007-05-01,6.520478071340181,6.524313242759183,6.482122020356244,6.516642177122193,42682.0
2007-05-02,6.5128059705838455,6.524312205811083,6.5012990125577375,6.524312205811083,27466.0
2007-05-03,6.5473289841968,6.5473289841968,6.4936307869979055,6.539657916425413,47128.0
2007-05-04,6.543493836050923,6.555000800421468,6.5166447343858325,6.555000800421468,34580.0
2007-05-07,6.543494947364456,6.631713335989558,6.543494947364456,6.631713335989558,48214.0
2007-05-08,6.627875885854231,6.635546230370298,6.608697856166634,6.635546230370298,47029.0
2007-05-09,6.635548509564907,6.635548509564907,6.6087001261392935,6.631713335989558,37050.0
2007-05-10,6.624042365094577,6.66623361185068,6.620207191461878,6.624042365094577,55032.0
2007-05-11,6.6623967384454525,6.6623967384454525,6.608698538892431,6.608698538892431,62540.0
2007-05-14,6.631709727281391,6.643215964545599,6.5665045839885545,6.601024741379174,31517.0
2007-05-15,6.581850650166225,6.620206720561333,6.5741795806470735,6.597192789204527,41002.0
2007-05-16,6.620203490017183,6.620203490017183,6.581847438339162,6.601024741379174,30035.0
2007-05-17,6.589521521372969,6.601027763905739,6.543494382843903,6.558836521420481,151559.0
2007-05-18,6.589521344004467,6.593356517145716,6.520480999468873,6.535823137632491,48906.0
2007-05-22,6.531985620238063,6.551163649581623,6.482123322184112,6.497465456539308,110656.0
2007-05-23,6.482121630337161,6.501299654675219,6.4360952392845565,6.482121630337161,664825.0
2007-05-24,6.466780302345755,6.478287262936092,6.30568574527716,6.344041798712263,314777.0
2007-05-25,6.336373108413779,6.3708932803291285,6.336373108413779,6.359387038223547,98504.0
2007-05-28,6.382396732092088,6.390067796873097,6.344040685388139,6.386231903083139,44065.0
2007-05-29,6.39007420923605,6.443772439387549,6.39007420923605,6.416923324311799,76570.0
2007-05-30,6.397741439107442,6.478288735956423,6.397741439107442,6.478288735956423,95342.0
2007-05-31,6.4744499256960655,6.547326121863299,6.466778861278284,6.524312205811083,40113.0
2007-06-01,6.493631894685642,6.539659031964487,6.493631894685642,6.508974032845487,16302.0
2007-06-04,6.505141645125938,6.67390668274594,6.4591144881388365,6.616373278611778,208172.0
2007-06-05,6.658560842992,6.658560842992,6.562671407447094,6.608698538892431,306181.0
2007-06-06,6.558836817305685,6.6048639579111486,6.555001643888192,6.562672713522541,25688.0
2007-06-07,6.574183695549123,6.574183695549123,6.455280236580046,6.493636330982936,217162.0
2007-06-08,6.447602311583252,6.478287299062257,6.424589113073276,6.424589113073276,93860.0
2007-06-11,6.424591546967072,6.462946892347579,6.424591546967072,6.455275823271478,91094.0
2007-06-12,6.459111813876506,6.459111813876506,6.33253736526743,6.367057538015483,408736.0
2007-06-13,6.34020528819823,6.4399305837601934,6.34020528819823,6.4399305837601934,162526.0
2007-06-14,6.424589113073276,6.447602311583252,6.405411086248779,6.424589113073276,44559.0
2007-06-15,6.436099081000523,6.447605324232295,6.40157890570646,6.420756218692538,72618.0
2007-06-18,6.439932460501419,6.439932460501419,6.290344834964754,6.32102982823341,54834.0
2007-06-19,6.31336005369576,6.367057538015483,6.294182019324771,6.367057538015483,92674.0
2007-06-20,6.33253736526743,6.3862355723864725,6.33253736526743,6.367057538015483,63924.0
2007-06-21,6.378563203522413,6.378563203522413,6.301851804468243,6.347878933020414,263796.0
2007-06-22,6.298014576846688,6.336370629658746,6.275001378838866,6.286508339242287,243740.0
2007-06-25,6.282672981119784,6.301851009162816,6.194454630361099,6.198290525089338,59181.0
2007-06-26,6.188971925899906,6.223915914649068,6.107436439934112,6.15014567821938,65900.0
2007-06-27,6.165679888691719,6.212272145627702,6.146266387328908,6.200623898475253,49301.0
2007-06-28,6.216151018873254,6.243330491306466,6.196738259764901,6.239447500480745,217656.0
2007-06-29,6.223918866131379,6.262745863897668,6.212271352140471,6.251098349906759,231192.0
2007-07-03,6.212267715985831,6.336513158106343,6.208385457485793,6.328747909432973,107791.0
2007-07-04,6.320986486753196,6.375343260368086,6.320986486753196,6.320986486753196,87537.0
2007-07-05,6.371457410482365,6.410283655479357,6.371457410482365,6.402518406479959,29739.0
2007-07-06,6.406401320290232,6.441345306206772,6.375339592990352,6.441345306206772,215384.0
2007-07-09,6.398637811662668,6.437464798429216,6.398637811662668,6.414168313699881,39125.0
2007-07-10,6.433579955777518,6.449110453345726,6.414166467980606,6.437462946006223,39520.0
2007-07-11,6.418046488545214,6.425812466294606,6.394750750316192,6.410281242468874,22131.0
2007-07-12,6.386987731399588,6.445227463117021,6.386987731399588,6.437462946006223,23712.0
2007-07-13,6.421933609787219,6.480174090345768,6.418050618413908,6.480174090345768,63528.0
2007-07-16,6.472407332761272,6.503468329823953,6.45687610255658,6.464641351822251,60367.0
2007-07-17,6.4646410529266936,6.495702780226573,6.441345306206772,6.441345306206772,72717.0
2007-07-18,6.414168313699881,6.464642811157581,6.390872560644062,6.414168313699881,51376.0
2007-07-19,6.421934608083449,6.433582852340594,6.3792253547054285,6.418051616106522,30628.0
2007-07-20,6.359807914436332,6.414165378364308,6.301568192612462,6.305450450508357,69950.0
2007-07-23,6.3093326165148165,6.3093326165148165,6.258857417071308,6.258857417071308,59181.0
2007-07-24,6.251097493176698,6.251097493176698,6.169561248046492,6.169561248046492,50190.0
2007-07-25,6.1695595038303175,6.220033994400038,6.115202022444427,6.122967272403352,82992.0
2007-07-26,6.142381967493673,6.142381967493673,5.983192482939383,6.018136480442835,593492.0
2007-07-27,5.983191457786155,6.060844690969523,5.959895341496458,5.998722323924859,107396.0
2007-07-30,5.987074551377915,5.998722793352651,5.932717064393803,5.940482680989208,182681.0
2007-07-31,5.998722407165223,6.01813553281209,5.944364557843831,5.959895424198046,164206.0
2007-08-01,5.952130173939299,5.967660674456792,5.917186181938217,5.959895424198046,150176.0
2007-08-02,5.967662405610721,6.014254652352548,5.932718403472763,6.006489399841187,464261.0
2007-08-03,6.049196666120148,6.188972262890922,6.006487425509352,6.122967272403352,846222.0
2007-08-07,6.165678482941979,6.165678482941979,6.033668093952948,6.056963851272694,38730.0
2007-08-08,6.095788531710406,6.165676513014146,6.095788531710406,6.122967272403352,63034.0
2007-08-09,6.107438112282055,6.12685124143805,6.064728862302076,6.08802461728927,273874.0
2007-08-10,6.018137974540533,6.049199354014719,5.979311341657016,6.037551108063855,79238.0
2007-08-13,6.014255347835867,6.072495480079576,6.014255347835867,6.037551108063855,45349.0
2007-08-14,6.033666654480974,6.06084503153664,5.956013051097428,5.971543918108831,122216.0
2007-08-15,5.901655310159349,5.95989541871986,5.901655310159349,5.901655310159349,72717.0
2007-08-16,5.843412218725223,5.870590944867144,5.734697679994058,5.816233492583304,331276.0
2007-08-17,5.8667106114419285,5.9210680883283215,5.824001374366436,5.8705936019366805,779828.0
2007-08-20,5.882238673078101,5.979305340788609,5.882238673078101,5.979305340788609,308454.0
2007-08-21,6.014250621209083,6.014250621209083,5.963776147879689,5.9948371371060345,15215.0
2007-08-22,5.994839333012646,6.080257816347006,5.979308832710658,5.998722323924859,52660.0
2007-08-23,6.053081280746187,6.053081280746187,5.9909585289816345,6.006489399841187,10176.0
2007-08-24,6.018137223236293,6.056963851272694,5.994841100079723,6.056963851272694,76372.0
2007-08-27,6.045312052167324,6.064725903525528,6.0064858127973535,6.060842913751922,101468.0
2007-08-28,6.084140807259219,6.084140807259219,5.998722323924859,5.998722323924859,166478.0
2007-08-29,5.987071889799449,6.025898492168963,5.9676584056964,5.9948371371060345,147904.0
2007-08-30,5.998724841017209,6.037551108063855,5.998724841017209,6.037551108063855,19464.0
2007-08-31,6.049196542173675,6.095788406809279,6.037548301637249,6.080257541372943,72322.0
2007-09-04,6.088024577632769,6.1928565719026505,6.076376700215045,6.18120832864814,40014.0
2007-09-05,6.173439479484629,6.177322468864523,6.126847631128191,6.15790898531134,56909.0
2007-09-06,6.169557847334278,6.169557847334278,6.060842913751922,6.060842913751922,56316.0
2007-09-07,6.053081280746187,6.060846533257548,6.006489399841187,6.006489399841187,59774.0
2007-09-10,6.010366689089432,6.029779803129632,5.959891860911906,5.979305340788609,24107.0
2007-09-11,5.990958611533605,6.02590261415307,5.97542810629688,6.02590261415307,33888.0
2007-09-12,6.03366667039246,6.03366667039246,5.987074435072115,6.014253178036194,16500.0
2007-09-13,6.029783682038712,6.088023793297691,6.002604939062072,6.07249329207489,267452.0
2007-09-14,6.033667349242578,6.060845729427768,5.975427231457901,6.018136480442835,277332.0
2007-09-17,5.979308109699001,5.994838608123056,5.963777611274945,5.987073358911028,75286.0
2007-09-18,5.975427227774153,6.091907097434922,5.967661610460679,6.076376594481531,37050.0
2007-09-19,6.103552429395702,6.150144650499919,6.09190455703796,6.115200667590069,68962.0
2007-09-20,6.138501224799997,6.138501224799997,6.07637882435237,6.091909333005049,56711.0
2007-09-21,6.076377458722836,6.115204087465392,6.068611840304859,6.099673582303102,23811.0
2007-09-24,6.099674953168301,6.099674953168301,6.060847949862779,6.091909333005049,40903.0
2007-09-25,6.06,6.155,6.06,6.155,19598.0
2007-09-26,6.18,6.215,6.15,6.215,34984.0
2007-09-27,6.235,6.24,6.205,6.23,47123.0
2007-09-28,6.205,6.28,6.205,6.255,442211.0
2007-10-01,6.24,6.27,6.22,6.265,332257.0
2007-10-02,6.26,6.275,6.22,6.275,511720.0
2007-10-03,6.245,6.31,6.23,6.31,558651.0
2007-10-04,6.295,6.335,6.275,6.28,36573.0
2007-10-05,6.28,6.32,6.26,6.32,20895.0
2007-10-09,6.32,6.35,6.265,6.28,47305.0
2007-10-10,6.275,6.31,6.275,6.285,16596.0
2007-10-11,6.32,6.32,6.255,6.265,35364.0
2007-10-12,6.265,6.265,6.225,6.235,40987.0
2007-10-15,6.215,6.215,6.15,6.17,59484.0
2007-10-16,6.125,6.16,6.08,6.085,16015.0
2007-10-17,6.08,6.14,6.08,6.12,35960.0
2007-10-18,6.115,6.13,6.08,6.12,21536.0
2007-10-19,6.1,6.12,6.065,6.065,19577.0
2007-10-22,5.975,6.01,5.955,5.955,33809.0
2007-10-23,5.975,5.99,5.955,5.975,22368.0
2007-10-24,5.97,5.97,5.91,5.915,38700.0
2007-10-25,5.935,6.04,5.935,6.04,62800.0
2007-10-26,5.97,6.015,5.935,5.97,35325.0
2007-10-29,5.985,5.99,5.96,5.985,41396.0
2007-10-30,5.955,6.005,5.95,5.97,71835.0
2007-10-31,5.965,6.01,5.96,5.99,124255.0
2007-11-01,5.97,5.97,5.915,5.925,28890.0
2007-11-02,5.91,5.91,5.83,5.84,76111.0
2007-11-05,5.8,5.825,5.77,5.79,153795.0
2007-11-06,5.805,5.815,5.7,5.725,201326.0
2007-11-07,5.73,5.74,5.575,5.59,141215.0
2007-11-08,5.61,5.62,5.57,5.59,152179.0
2007-11-09,5.605,5.625,5.575,5.58,58808.0
2007-11-12,5.555,5.615,5.555,5.57,32297.0
2007-11-13,5.65,5.72,5.63,5.7,40544.0
2007-11-14,5.755,5.8,5.68,5.715,44448.0
2007-11-15,5.72,5.735,5.605,5.63,44828.0
2007-11-16,5.67,5.67,5.57,5.59,26286.0
2007-11-19,5.63,5.63,5.58,5.6,64174.0
2007-11-20,5.58,5.615,5.47,5.47,83212.0
2007-11-21,5.485,5.5,5.435,5.49,50181.0
2007-11-22,5.46,5.55,5.46,5.55,27052.0
2007-11-23,5.59,5.59,5.53,5.56,19171.0
2007-11-26,5.51,5.575,5.475,5.475,52830.0
2007-11-27,5.47,5.485,5.4,5.475,55537.0
2007-11-28,5.49,5.605,5.48,5.59,106459.0
2007-11-29,5.595,5.63,5.565,5.63,28534.0
2007-11-30,5.66,5.815,5.66,5.805,73807.0
2007-12-03,5.825,5.825,5.725,5.755,64389.0
2007-12-04,5.735,5.765,5.65,5.665,51608.0
2007-12-05,5.65,5.68,5.63,5.63,82586.0
2007-12-06,5.65,5.72,5.61,5.72,42109.0
2007-12-07,5.72,5.76,5.72,5.735,23362.0
2007-12-10,5.705,5.75,5.695,5.72,39541.0
2007-12-11,5.74,5.755,5.685,5.685,51939.0
2007-12-12,5.72,5.775,5.675,5.7,55074.0
2007-12-13,5.69,5.7,5.645,5.7,43320.0
2007-12-14,5.68,5.72,5.655,5.72,31884.0
2007-12-17,5.7,5.7,5.545,5.545,78515.0
2007-12-18,5.53,5.585,5.47,5.485,78500.0
2007-12-19,5.51,5.55,5.47,5.495,46148.0
2007-12-20,5.515,5.565,5.435,5.435,69924.0
2007-12-21,5.485,5.49,5.42,5.445,89531.0
2007-12-24,5.435,5.545,5.435,5.53,80056.0
2007-12-27,5.505,5.57,5.505,5.57,15518.0
2007-12-28,5.57,5.59,5.55,5.58,18777.0
2007-12-31,5.58,5.735,5.58,5.72,104391.0
2008-01-02,5.695,5.71,5.635,5.655,54015.0
2008-01-03,5.655,5.685,5.635,5.635,39206.0
2008-01-04,5.63,5.635,5.495,5.515,81606.0
2008-01-07,5.53,5.545,5.41,5.415,206978.0
2008-01-08,5.415,5.42,5.295,5.295,74301.0
2008-01-09,5.27,5.29,5.1,5.16,143724.0
2008-01-10,5.175,5.24,5.15,5.23,213755.0
2008-01-11,5.26,5.27,5.195,5.21,172253.0
2008-01-14,5.23,5.27,5.2,5.23,158028.0
2008-01-15,5.215,5.225,5.135,5.165,105096.0
2008-01-16,5.15,5.155,5.09,5.12,147857.0
2008-01-17,5.13,5.145,5.04,5.04,124154.0
2008-01-18,5.06,5.085,4.995,5.03,211653.0
2008-01-21,4.975,4.975,4.85,4.925,169214.0
2008-01-22,4.83,4.99,4.83,4.95,204640.0
2008-01-23,4.935,5.065,4.89,5.03,130060.0
2008-01-24,5.145,5.29,5.105,5.205,320935.0
2008-01-25,5.26,5.3,5.215,5.235,150159.0
2008-01-28,5.24,5.26,5.19,5.24,83442.0
2008-01-29,5.295,5.34,5.265,5.32,134626.0
2008-01-30,5.335,5.355,5.295,5.31,143831.0
2008-01-31,5.285,5.385,5.265,5.385,198423.0
2008-02-01,5.39,5.585,5.37,5.57,151664.0
2008-02-04,5.615,5.625,5.535,5.585,159014.0
2008-02-05,5.55,5.55,5.435,5.44,61070.0
2008-02-06,5.475,5.515,5.45,5.49,107434.0
2008-02-07,5.49,5.505,5.43,5.45,105232.0
2008-02-08,5.425,5.425,5.33,5.345,135349.0
2008-02-11,5.36,5.4,5.31,5.37,184436.0
2008-02-12,5.395,5.44,5.385,5.39,182017.0
2008-02-13,5.39,5.42,5.385,5.39,99680.0
2008-02-14,5.425,5.425,5.335,5.335,110752.0
2008-02-15,5.335,5.365,5.275,5.325,65144.0
2008-02-19,5.365,5.39,5.29,5.34,187954.0
2008-02-20,5.345,5.345,5.31,5.325,195682.0
2008-02-21,5.33,5.36,5.31,5.36,69935.0
2008-02-22,5.36,5.375,5.335,5.365,121744.0
2008-02-25,5.37,5.42,5.355,5.42,140238.0
2008-02-26,5.43,5.465,5.38,5.45,130982.0
2008-02-27,5.45,5.525,5.45,5.515,96373.0
2008-02-28,5.49,5.51,5.45,5.45,86318.0
2008-02-29,5.44,5.45,5.37,5.37,89224.0
2008-03-03,5.385,5.395,5.305,5.305,92056.0
2008-03-04,5.31,5.32,5.2,5.225,113665.0
2008-03-05,5.2,5.24,5.17,5.205,54806.0
2008-03-06,5.235,5.235,5.145,5.15,65997.0
2008-03-07,5.12,5.12,5.035,5.095,133503.0
2008-03-10,5.105,5.115,5.04,5.04,30441.0
2008-03-11,5.085,5.125,5.055,5.085,66015.0
2008-03-12,5.1,5.18,5.08,5.15,87104.0
2008-03-13,5.12,5.17,5.07,5.16,130965.0
2008-03-14,5.165,5.165,5.1,5.135,74720.0
2008-03-17,5.04,5.07,5.01,5.045,92546.0
2008-03-18,5.075,5.145,5.065,5.145,78340.0
2008-03-19,5.13,5.15,5.07,5.075,88265.0
2008-03-20,5.08,5.08,5.035,5.075,44832.0
2008-03-24,5.05,5.255,5.05,5.245,946931.0
2008-03-25,5.255,5.32,5.245,5.32,134185.0
2008-03-26,5.315,5.325,5.22,5.26,491690.0
2008-03-27,5.31,5.355,5.27,5.3,422286.0
2008-03-28,5.32,5.32,5.225,5.245,72380.0
2008-03-31,5.28,5.375,5.25,5.375,431398.0
2008-04-01,5.355,5.545,5.34,5.54,197171.0
2008-04-02,5.54,5.55,5.505,5.535,107953.0
2008-04-03,5.545,5.595,5.475,5.55,167975.0
2008-04-04,5.57,5.59,5.535,5.55,153077.0
2008-04-07,5.57,5.62,5.525,5.54,166961.0
2008-04-08,5.505,5.505,5.395,5.41,219009.0
2008-04-09,5.455,5.455,5.37,5.4,115838.0
2008-04-10,5.415,5.42,5.375,5.42,27980.0
2008-04-11,5.395,5.425,5.38,5.38,57712.0
2008-04-14,5.37,5.42,5.355,5.365,52653.0
2008-04-15,5.365,5.4,5.36,5.395,155923.0
2008-04-16,5.415,5.435,5.375,5.415,451254.0
2008-04-17,5.415,5.43,5.385,5.42,169932.0
2008-04-18,5.425,5.485,5.405,5.445,169409.0
2008-04-21,5.46,5.46,5.39,5.42,148661.0
2008-04-22,5.435,5.46,5.4,5.4,238357.0
2008-04-23,5.445,5.485,5.435,5.47,91541.0
2008-04-24,5.475,5.565,5.445,5.56,311929.0
2008-04-25,5.545,5.59,5.545,5.575,81298.0
2008-04-28,5.6,5.65,5.6,5.645,86953.0
2008-04-29,5.635,5.635,5.575,5.59,77324.0
2008-04-30,5.57,5.61,5.515,5.515,155435.0
2008-05-01,5.57,5.675,5.555,5.675,98321.0
2008-05-02,5.675,5.71,5.66,5.685,79394.0
2008-05-05,5.695,5.7,5.645,5.67,182466.0
2008-05-06,5.685,5.69,5.64,5.68,136399.0
2008-05-07,5.69,5.695,5.565,5.59,286089.0
2008-05-08,5.6,5.62,5.575,5.61,275437.0
2008-05-09,5.625,5.625,5.56,5.57,90145.0
2008-05-12,5.605,5.61,5.56,5.59,71044.0
2008-05-13,5.59,5.6,5.54,5.59,108294.0
2008-05-14,5.56,5.665,5.555,5.63,151517.0
2008-05-15,5.635,5.665,5.62,5.635,108258.0
2008-05-16,5.66,5.675,5.645,5.655,116964.0
2008-05-20,5.695,5.695,5.61,5.61,178024.0
2008-05-21,5.63,5.64,5.58,5.585,172647.0
2008-05-22,5.615,5.625,5.535,5.57,113627.0
2008-05-23,5.545,5.585,5.53,5.55,120996.0
2008-05-26,5.57,5.62,5.56,5.62,102514.0
2008-05-27,5.635,5.645,5.58,5.64,129237.0
2008-05-28,5.655,5.675,5.63,5.655,62960.0
2008-05-29,5.64,5.655,5.615,5.645,125642.0
2008-05-30,5.645,8.1,5.63,8.1,153516.0
2008-06-02,5.67,5.675,5.615,5.67,95740.0
2008-06-03,5.69,5.69,5.65,5.655,64810.0
2008-06-04,5.675,5.685,5.655,5.665,65629.0
2008-06-05,5.67,5.725,5.665,5.72,71624.0
2008-06-06,5.72,5.73,5.69,5.695,43409.0
2008-06-09,5.705,5.74,5.67,5.695,81305.0
2008-06-10,5.7,5.7,5.635,5.655,56669.0
2008-06-11,5.655,5.675,5.61,5.61,116534.0
2008-06-12,5.645,5.66,5.62,5.635,97645.0
2008-06-13,5.615,5.695,5.615,5.68,83435.0
2008-06-16,5.7,5.76,5.66,5.76,41901.0
2008-06-17,5.76,5.805,5.76,5.775,161295.0
2008-06-18,5.8,5.8,5.655,5.66,85951.0
2008-06-19,5.66,5.67,5.615,5.645,115305.0
2008-06-20,5.64,5.655,5.595,5.605,97702.0
2008-06-23,5.61,5.645,5.5,5.505,74168.0
2008-06-24,5.55,5.595,5.485,5.525,125240.0
2008-06-25,5.53,5.55,5.485,5.505,109842.0
2008-06-26,5.505,5.525,5.35,5.415,130395.0
2008-06-27,5.42,5.43,5.315,5.32,144948.0
2008-06-30,5.315,5.4,5.29,5.385,287603.0
2008-07-02,5.425,5.485,5.365,5.39,79465.0
2008-07-03,5.405,5.405,5.285,5.305,83896.0
2008-07-04,5.365,5.365,5.295,5.325,19554.0
2008-07-07,5.295,5.385,5.26,5.26,180201.0
2008-07-08,5.27,5.27,5.175,5.255,59780.0
2008-07-09,5.295,5.295,5.255,5.27,49858.0
2008-07-10,5.295,5.315,5.25,5.26,90121.0
2008-07-11,5.25,5.25,5.155,5.225,58473.0
2008-07-14,5.21,5.24,5.13,5.14,107030.0
2008-07-15,5.1,5.13,5.05,5.08,118826.0
2008-07-16,5.08,5.17,5.05,5.155,147409.0
2008-07-17,5.205,5.22,5.115,5.145,121777.0
2008-07-18,5.145,5.225,5.145,5.215,30673.0
2008-07-21,5.235,5.255,5.185,5.255,67033.0
2008-07-22,5.245,5.345,5.215,5.345,73543.0
2008-07-23,5.36,5.38,5.335,5.365,107598.0
2008-07-24,5.365,5.385,5.22,5.245,120009.0
2008-07-25,5.25,5.295,5.215,5.27,82949.0
2008-07-28,5.275,5.305,5.235,5.245,56554.0
2008-07-29,5.27,5.28,5.23,5.255,82510.0
2008-07-30,5.275,5.34,5.275,5.325,53503.0
2008-07-31,5.355,5.355,5.29,5.29,74543.0
2008-08-01,5.335,5.355,5.29,5.305,48469.0
2008-08-05,5.325,5.36,5.27,5.355,121863.0
2008-08-06,5.36,5.39,5.315,5.365,65811.0
2008-08-07,5.375,5.38,5.32,5.34,107911.0
2008-08-08,5.315,5.365,5.315,5.36,53057.0
2008-08-11,5.38,5.405,5.36,5.37,43347.0
2008-08-12,5.38,5.38,5.315,5.33,72092.0
2008-08-13,5.315,5.345,5.295,5.33,35268.0
2008-08-14,5.27,5.4,5.27,5.375,53537.0
2008-08-15,5.395,5.395,5.365,5.39,31328.0
2008-08-18,5.415,5.425,5.385,5.41,35255.0
2008-08-19,5.41,5.41,5.355,5.365,65405.0
2008-08-20,5.34,5.395,5.34,5.37,98692.0
2008-08-21,5.365,5.405,5.355,5.395,58756.0
2008-08-22,5.375,5.45,5.36,5.45,155782.0
2008-08-25,5.46,5.46,5.41,5.43,67390.0
2008-08-26,5.435,5.445,5.405,5.435,57929.0
2008-08-27,5.46,5.51,5.435,5.49,56322.0
2008-08-28,5.505,5.575,5.49,5.57,71309.0
2008-08-29,5.545,5.58,5.545,5.545,84573.0
2008-09-02,5.565,5.575,5.5,5.505,60004.0
2008-09-03,5.525,5.525,5.465,5.51,54987.0
2008-09-04,5.515,5.515,5.435,5.455,52614.0
2008-09-05,5.385,5.435,5.365,5.385,73043.0
2008-09-08,5.46,5.475,5.4,5.4,43767.0
2008-09-09,5.42,5.42,5.35,5.365,77998.0
2008-09-10,5.355,5.435,5.335,5.38,73566.0
2008-09-11,5.365,5.375,5.31,5.31,75127.0
2008-09-12,5.355,5.355,5.29,5.34,24266.0
2008-09-15,5.255,5.31,5.205,5.295,76414.0
2008-09-16,5.2,5.28,5.2,5.2,92497.0
2008-09-17,5.195,5.225,5.065,5.075,73653.0
2008-09-18,5.04,5.13,5.015,5.13,66717.0
2008-09-19,5.17,5.45,5.11,5.25,167240.0
2008-09-22,5.2,5.265,5.175,5.175,79494.0
2008-09-23,5.12,5.195,5.11,5.18,82773.0
2008-09-24,5.15,5.195,5.15,5.175,65257.0
2008-09-25,5.22,5.22,5.145,5.15,96548.0
2008-09-26,5.115,5.115,5.04,5.1,145180.0
2008-09-29,5.055,5.055,4.865,4.885,126522.0
2008-09-30,4.865,5.07,4.865,5.07,139832.0
2008-10-01,5.025,5.09,5.01,5.035,54697.0
2008-10-02,5.03,5.03,4.875,4.885,200904.0
2008-10-03,4.87,4.95,4.83,4.86,107178.0
2008-10-06,4.58,4.615,4.37,4.45,242084.0
2008-10-07,4.445,4.51,4.175,4.185,370154.0
2008-10-08,4.04,4.12,3.895,4.05,218094.0
2008-10-09,4.125,4.165,3.865,3.895,187194.0
2008-10-10,3.53,4.06,3.365,4.06,290059.0
2008-10-14,4.62,4.62,4.095,4.12,213844.0
2008-10-15,4.1,4.13,3.885,3.885,105863.0
2008-10-16,3.83,3.97,3.71,3.965,117987.0
2008-10-17,4.075,4.095,3.985,4.005,183419.0
2008-10-20,4.09,4.14,4.055,4.14,519947.0
2008-10-21,4.125,4.14,4.095,4.14,266343.0
2008-10-22,4.115,4.12,3.92,3.945,212401.0
2008-10-23,3.88,3.94,3.74,3.815,355723.0
2008-10-24,3.615,3.765,3.52,3.765,94346.0
2008-10-27,3.725,3.725,3.575,3.575,136060.0
2008-10-28,3.725,3.725,3.575,3.695,102331.0
2008-10-29,3.735,3.855,3.735,3.805,315383.0
2008-10-30,3.865,3.905,3.85,3.895,241194.0
2008-10-31,3.885,3.98,3.83,3.98,355566.0
2008-11-03,3.99,3.995,3.95,3.985,133535.0
2008-11-04,4.045,4.105,4.01,4.08,110804.0
2008-11-05,4.095,4.095,3.9,3.935,112770.0
2008-11-06,3.93,3.93,3.75,3.75,162826.0
2008-11-07,3.79,3.845,3.765,3.78,156109.0
2008-11-10,3.845,3.845,3.695,3.715,102002.0
2008-11-11,3.675,3.675,3.57,3.585,139325.0
2008-11-12,3.58,3.61,3.45,3.46,174886.0
2008-11-13,3.445,3.465,3.375,3.44,241687.0
2008-11-14,3.525,3.525,3.38,3.385,167768.0
2008-11-17,3.415,3.42,3.32,3.325,111533.0
2008-11-18,3.335,3.37,3.275,3.34,103466.0
2008-11-19,3.36,3.36,3.115,3.125,198118.0
2008-11-20,3.045,3.08,2.855,2.915,367109.0
2008-11-21,2.97,3.055,2.795,2.9,363661.0
2008-11-24,2.905,3.06,2.895,3.055,201978.0
2008-11-25,3.065,3.205,3.065,3.135,219282.0
2008-11-26,3.12,3.205,3.065,3.155,137197.0
2008-11-27,3.255,3.3,3.205,3.3,88105.0
2008-11-28,3.31,3.58,3.255,3.58,770155.0
2008-12-01,3.465,3.465,3.265,3.3,219560.0
2008-12-02,3.32,3.355,3.265,3.265,129961.0
2008-12-03,3.255,3.305,3.165,3.215,224273.0
2008-12-04,3.24,3.245,3.12,3.14,110788.0
2008-12-05,3.095,3.11,2.975,3.09,198690.0
2008-12-08,3.14,3.225,3.115,3.225,305735.0
2008-12-09,3.235,3.255,3.175,3.205,197642.0
2008-12-10,3.215,3.28,3.185,3.21,250618.0
2008-12-11,3.15,3.24,3.09,3.12,347227.0
2008-12-12,3.065,3.195,3.04,3.18,391316.0
2008-12-15,3.215,3.27,3.16,3.235,238787.0
2008-12-16,3.195,3.295,3.17,3.28,475593.0
2008-12-18,3.255,3.3,3.195,3.215,481155.0
2008-12-19,3.225,3.295,3.175,3.295,352445.0
2008-12-22,3.275,3.315,3.175,3.26,430006.0
2008-12-23,3.275,3.305,3.21,3.295,267445.0
2008-12-24,3.275,3.415,3.275,3.39,112467.0
2008-12-29,3.42,3.44,3.345,3.415,471122.0
2008-12-30,3.475,3.55,3.44,3.545,215912.0
2008-12-31,3.555,3.6,3.525,3.575,253167.0
2009-01-02,3.575,3.675,3.52,3.655,422321.0
2009-01-05,3.735,3.82,3.68,3.785,352442.0
2009-01-06,3.8,3.865,3.79,3.86,190120.0
2009-01-07,3.855,3.855,3.72,3.77,163787.0
2009-01-08,3.77,3.77,3.665,3.67,115973.0
2009-01-09,3.685,3.695,3.605,3.665,109284.0
2009-01-12,3.615,3.67,3.57,3.605,129258.0
2009-01-13,3.61,3.615,3.565,3.59,156401.0
2009-01-14,3.59,3.59,3.485,3.485,88152.0
2009-01-15,3.51,3.51,3.41,3.48,165571.0
2009-01-16,3.545,3.57,3.47,3.55,473450.0
2009-01-19,3.575,3.59,3.535,3.545,66664.0
2009-01-20,3.54,3.55,3.43,3.45,160779.0
2009-01-21,3.485,3.485,3.345,3.395,288149.0
2009-01-22,3.43,3.43,3.34,3.38,183326.0
2009-01-23,3.38,3.455,3.345,3.45,179424.0
2009-01-26,3.495,3.515,3.47,3.5,96485.0
2009-01-27,3.515,3.59,3.495,3.555,96392.0
2009-01-28,3.565,3.63,3.565,3.625,269143.0
2009-01-29,3.605,3.62,3.525,3.525,171263.0
2009-01-30,3.59,3.59,3.495,3.545,395949.0
2009-02-02,3.57,3.58,3.5,3.535,131299.0
2009-02-03,3.58,3.58,3.52,3.54,78233.0
2009-02-04,3.57,3.59,3.54,3.54,124027.0
2009-02-05,3.56,3.56,3.48,3.495,124204.0
2009-02-06,3.525,3.57,3.475,3.545,211713.0
2009-02-09,3.575,3.61,3.54,3.595,131165.0
2009-02-10,3.59,3.615,3.47,3.47,142016.0
2009-02-11,3.555,3.555,3.45,3.455,169385.0
2009-02-12,3.465,3.47,3.38,3.4,105873.0
2009-02-13,3.405,3.425,3.355,3.4,303663.0
2009-02-17,3.4,3.4,3.235,3.28,366291.0
2009-02-18,3.3,3.3,3.18,3.21,248627.0
2009-02-19,3.23,3.255,3.19,3.205,218479.0
2009-02-20,3.21,3.23,3.13,3.16,107571.0
2009-02-23,3.17,3.18,3.035,3.07,100817.0
2009-02-24,3.095,3.145,2.975,3.13,382499.0
2009-02-25,3.195,3.21,3.1,3.195,306635.0
2009-02-26,3.255,3.295,3.21,3.22,367572.0
2009-02-27,3.21,3.3,3.17,3.3,261147.0
2009-03-02,3.255,3.275,3.13,3.165,94463.0
2009-03-03,3.21,3.24,3.045,3.06,81509.0
2009-03-04,3.14,3.195,3.095,3.155,38099.0
2009-03-05,3.165,3.165,3.005,3.04,317373.0
2009-03-06,3.02,3.075,2.92,2.99,223461.0
2009-03-09,2.955,2.955,2.915,2.955,83025.0
2009-03-10,2.975,3.025,2.96,3.025,122943.0
2009-03-11,3.045,3.055,3.015,3.045,140673.0
2009-03-12,3.06,3.15,3.06,3.14,84289.0
2009-03-13,3.16,3.16,3.12,3.15,97154.0
2009-03-16,3.175,3.2,3.165,3.175,179456.0
2009-03-17,3.16,3.16,3.08,3.13,135736.0
2009-03-18,3.16,3.165,3.12,3.16,214871.0
2009-03-19,3.19,3.195,3.145,3.155,151786.0
2009-03-20,3.165,3.165,3.08,3.095,188122.0
2009-03-23,3.145,3.145,3.095,3.105,154619.0
2009-03-24,3.14,3.14,3.09,3.14,246492.0
2009-03-25,3.19,3.225,3.16,3.19,328254.0
2009-03-26,3.21,3.215,3.17,3.195,224680.0
2009-03-27,3.23,3.23,3.165,3.19,113507.0
2009-03-30,3.185,3.185,3.07,3.08,117001.0
2009-03-31,3.1,3.22,3.1,3.215,155851.0
2009-04-01,3.225,3.225,3.17,3.205,123130.0
2009-04-02,3.27,3.34,3.245,3.28,338951.0
2009-04-03,3.32,3.34,3.29,3.335,218866.0
2009-04-06,3.365,3.39,3.32,3.385,138676.0
2009-04-07,3.385,3.39,3.33,3.345,244127.0
2009-04-08,3.365,3.365,3.32,3.35,380292.0
2009-04-09,3.41,3.41,3.33,3.35,206440.0
2009-04-13,3.37,3.395,3.335,3.385,240789.0
2009-04-14,3.42,3.485,3.365,3.375,363246.0
2009-04-15,3.41,3.41,3.37,3.41,226821.0
2009-04-16,3.415,3.455,3.37,3.455,250721.0
2009-04-17,3.485,3.485,3.45,3.485,157926.0
2009-04-20,3.48,3.48,3.37,3.385,147091.0
2009-04-21,3.38,3.41,3.36,3.4,230304.0
2009-04-22,3.41,3.45,3.39,3.435,90859.0
2009-04-23,3.435,3.495,3.43,3.48,134294.0
2009-04-24,3.495,3.595,3.495,3.585,222416.0
2009-04-27,3.585,3.595,3.525,3.575,190631.0
2009-04-28,3.565,3.58,3.54,3.565,101911.0
2009-04-29,3.6,3.62,3.575,3.59,150806.0
2009-04-30,3.605,3.61,3.52,3.525,249542.0
2009-05-01,3.535,3.545,3.52,3.535,166710.0
2009-05-04,3.59,3.59,3.555,3.58,133300.0
2009-05-05,3.58,3.61,3.565,3.6,140988.0
2009-05-06,3.64,3.68,3.625,3.675,301520.0
2009-05-07,3.73,3.755,3.695,3.71,223493.0
2009-05-08,3.765,3.83,3.74,3.82,169607.0
2009-05-11,3.86,3.87,3.795,3.87,246673.0
2009-05-12,3.875,3.875,3.8,3.815,169686.0
2009-05-13,3.805,3.805,3.64,3.67,188292.0
2009-05-14,3.68,3.805,3.68,3.785,104736.0
2009-05-15,3.805,3.885,3.77,3.885,104332.0
2009-05-19,3.835,3.865,3.8,3.865,212822.0
2009-05-20,3.87,3.91,3.86,3.865,220018.0
2009-05-21,3.85,3.85,3.8,3.83,179149.0
2009-05-22,3.815,3.87,3.815,3.87,420206.0
2009-05-25,3.895,3.9,3.865,3.895,107202.0
2009-05-26,3.905,3.98,3.87,3.975,241045.0
2009-05-27,4.005,4.035,3.955,3.965,269389.0
2009-05-28,3.985,4.04,3.955,4.04,205632.0
2009-05-29,4.06,4.105,4.025,4.03,200657.0
2009-06-01,4.115,4.16,4.04,4.13,251336.0
2009-06-02,4.125,4.15,4.085,4.115,255353.0
2009-06-03,4.13,4.13,3.99,4.055,278854.0
2009-06-04,4.08,4.085,4.05,4.085,240177.0
2009-06-05,4.105,4.105,4.05,4.07,228277.0
2009-06-08,4.095,4.095,4.01,4.07,202018.0
2009-06-09,4.1,4.125,4.075,4.105,241654.0
2009-06-10,4.16,4.195,4.085,4.11,383505.0
2009-06-11,4.125,4.145,4.11,4.13,234792.0
2009-06-12,4.14,4.195,4.13,4.19,253428.0
2009-06-15,4.205,4.205,4.08,4.135,280527.0
2009-06-16,4.16,4.185,4.1,4.105,155698.0
2009-06-17,4.115,4.13,4.03,4.065,147827.0
2009-06-18,4.1,4.105,4.06,4.105,212221.0
2009-06-19,4.125,4.125,4.07,4.07,227440.0
2009-06-22,4.08,4.08,3.995,4.01,230883.0
2009-06-23,4.025,4.025,3.945,3.985,204142.0
2009-06-24,4.025,4.035,3.99,4.01,168517.0
2009-06-25,4.025,4.05,4.01,4.035,127395.0
2009-06-26,4.055,4.115,4.055,4.115,139467.0
2009-06-29,4.145,4.145,4.105,4.14,138117.0
2009-06-30,4.14,4.185,4.06,4.165,304346.0
2009-07-02,4.17,4.17,4.105,4.13,144620.0
2009-07-03,4.135,4.155,4.115,4.145,100134.0
2009-07-06,4.13,4.13,4.065,4.125,163125.0
2009-07-07,4.115,4.115,4.04,4.045,160482.0
2009-07-08,4.05,4.055,3.95,4.0,214973.0
2009-07-09,4.035,4.035,3.975,4.0,143309.0
2009-07-10,4.01,4.01,3.96,3.99,100830.0
2009-07-13,3.98,4.07,3.97,4.07,141034.0
2009-07-14,4.075,4.105,4.07,4.105,119184.0
2009-07-15,4.135,4.15,4.11,4.14,214221.0
2009-07-16,4.165,4.17,4.13,4.17,140989.0
2009-07-17,4.185,4.185,4.145,4.145,167120.0
2009-07-20,4.17,4.19,4.16,4.19,171668.0
2009-07-21,4.22,4.22,4.185,4.195,198763.0
2009-07-22,4.2,4.215,4.175,4.195,208806.0
2009-07-23,4.2,4.25,4.2,4.215,277976.0
2009-07-24,4.25,4.28,4.225,4.255,179056.0
2009-07-27,4.285,4.295,4.25,4.255,153758.0
2009-07-28,4.26,4.26,4.2,4.215,132083.0
2009-07-29,4.24,4.255,4.21,4.255,163158.0
2009-07-30,4.27,4.325,4.245,4.31,300573.0
2009-07-31,4.32,4.36,4.3,4.36,221608.0
2009-08-04,4.385,4.425,4.38,4.415,173380.0
2009-08-05,4.425,4.5,4.41,4.485,285531.0
2009-08-06,4.49,4.555,4.485,4.515,238794.0
2009-08-07,4.53,4.605,4.505,4.59,162512.0
2009-08-10,4.6,4.61,4.555,4.595,231602.0
2009-08-11,4.595,4.61,4.475,4.49,127398.0
2009-08-12,4.485,4.555,4.48,4.53,153392.0
2009-08-13,4.56,4.57,4.495,4.495,153557.0
2009-08-14,4.51,4.51,4.425,4.465,147204.0
2009-08-17,4.43,4.445,4.36,4.445,168105.0
2009-08-18,4.465,4.515,4.45,4.49,138856.0
2009-08-19,4.475,4.53,4.465,4.51,169927.0
2009-08-20,4.51,4.575,4.505,4.555,184530.0
2009-08-21,4.58,4.65,4.555,4.645,227967.0
2009-08-24,4.665,4.665,4.61,4.655,255240.0
2009-08-25,4.67,4.67,4.635,4.66,114416.0
2009-08-26,4.65,4.74,4.65,4.74,117041.0
2009-08-27,4.74,4.74,4.67,4.73,141584.0
2009-08-28,4.74,4.795,4.72,4.79,127822.0
2009-08-31,4.75,4.755,4.7,4.71,193057.0
2009-09-01,4.715,4.715,4.62,4.645,119068.0
2009-09-02,4.615,4.625,4.595,4.605,126532.0
2009-09-03,4.8,4.8,4.59,4.65,148960.0
2009-09-04,4.65,4.73,4.65,4.73,106014.0
2009-09-08,4.75,4.765,4.72,4.725,130177.0
2009-09-09,4.75,4.75,4.715,4.75,79761.0
2009-09-10,4.76,4.77,4.72,4.77,166264.0
2009-09-11,4.775,4.815,4.765,4.815,115360.0
2009-09-14,4.805,4.82,4.795,4.8,107780.0
2009-09-15,4.805,4.835,4.795,4.835,133138.0
2009-09-16,4.855,4.905,4.835,4.905,194004.0
2009-09-17,4.905,4.98,4.905,4.975,228458.0
2009-09-18,4.975,4.975,4.94,4.965,122386.0
2009-09-21,4.965,4.975,4.915,4.96,203787.0
2009-09-22,4.97,5.02,4.965,5.0,121916.0
2009-09-23,5.03,5.075,5.0,5.03,91701.0
2009-09-24,5.04,5.05,4.915,4.955,197167.0
2009-09-25,4.96,4.975,4.91,4.915,101261.0
2009-09-28,4.945,4.975,4.93,4.955,103652.0
2009-09-29,4.97,4.97,4.88,4.92,122837.0
2009-09-30,4.94,5.085,4.89,5.065,212889.0
2009-10-01,5.02,5.04,4.895,4.935,128213.0
2009-10-02,4.87,4.89,4.835,4.84,69838.0
2009-10-05,4.845,4.935,4.835,4.91,122831.0
2009-10-06,4.945,4.98,4.945,4.98,151062.0
2009-10-07,4.98,5.01,4.975,4.995,76774.0
2009-10-08,5.025,5.035,4.995,5.005,106428.0
2009-10-09,5.0,5.005,4.955,4.975,72465.0
2009-10-13,4.995,4.995,4.925,4.925,77925.0
2009-10-14,4.955,4.99,4.94,4.98,60929.0
2009-10-15,4.965,4.975,4.935,4.975,129513.0
2009-10-16,4.945,4.955,4.92,4.93,120842.0
2009-10-19,4.93,4.95,4.915,4.935,59236.0
2009-10-20,4.905,4.93,4.845,4.875,134462.0
2009-10-21,4.855,4.855,4.79,4.805,78691.0
2009-10-22,4.815,4.86,4.79,4.86,138647.0
2009-10-23,4.865,4.88,4.845,4.88,66316.0
2009-10-26,4.89,4.9,4.81,4.835,148708.0
2009-10-27,4.825,4.835,4.77,4.835,65227.0
2009-10-28,4.795,4.86,4.795,4.835,75294.0
2009-10-29,4.845,4.95,4.845,4.95,181466.0
2009-10-30,4.93,4.955,4.85,4.935,131484.0
2009-11-02,4.95,4.95,4.83,4.86,52497.0
2009-11-03,4.835,4.925,4.835,4.925,122587.0
2009-11-04,4.95,4.97,4.915,4.93,89952.0
2009-11-05,4.92,4.99,4.92,4.99,36346.0
2009-11-06,4.93,4.99,4.93,4.965,100287.0
2009-11-09,4.98,5.01,4.975,4.975,140369.0
2009-11-10,4.99,5.015,4.95,5.015,126857.0
2009-11-11,4.985,5.015,4.95,4.975,59168.0
2009-11-12,4.98,5.005,4.95,4.96,75018.0
2009-11-13,4.97,4.97,4.95,4.95,53763.0
2009-11-16,4.97,5.01,4.97,5.005,133637.0
2009-11-17,5.005,5.06,5.005,5.055,103528.0
2009-11-18,5.07,5.105,5.055,5.105,66221.0
2009-11-19,5.1,5.1,5.02,5.04,86878.0
2009-11-20,5.02,5.045,5.015,5.045,46871.0
2009-11-23,5.08,5.08,5.045,5.045,82565.0
2009-11-24,5.04,5.04,4.99,4.995,96233.0
2009-11-25,5.02,5.055,4.985,5.04,153131.0
2009-11-26,5.04,5.04,4.98,5.0,137048.0
2009-11-27,4.97,5.02,4.955,5.01,64175.0
2009-11-30,5.02,5.02,4.99,5.0,118209.0
2009-12-01,5.02,5.03,5.01,5.025,53097.0
2009-12-02,5.03,5.05,5.015,5.035,72720.0
2009-12-03,5.06,5.06,5.03,5.03,66473.0
2009-12-04,5.055,5.065,5.02,5.03,95572.0
2009-12-07,5.055,5.085,5.05,5.075,114514.0
2009-12-08,5.065,5.065,5.04,5.055,97426.0
2009-12-09,5.075,5.075,5.015,5.025,67121.0
2009-12-10,5.075,5.075,5.04,5.065,55771.0
2009-12-11,5.065,5.115,5.065,5.11,44629.0
2009-12-14,5.115,5.165,5.1,5.165,64869.0
2009-12-15,5.16,5.19,5.145,5.19,113254.0
2009-12-16,5.205,5.205,5.165,5.165,82208.0
2009-12-17,5.14,5.18,5.12,5.16,110336.0
2009-12-18,5.175,5.205,5.145,5.145,65450.0
2009-12-21,5.195,5.235,5.18,5.235,47243.0
2009-12-22,5.22,5.29,5.22,5.29,54549.0
2009-12-23,5.29,5.33,5.29,5.33,40363.0
2009-12-24,5.295,5.44,5.295,5.44,296931.0
2009-12-29,5.47,5.47,5.38,5.385,172253.0
2009-12-30,5.39,5.39,5.32,5.355,24670.0
2009-12-31,5.365,5.45,5.355,5.42,50672.0
2010-01-04,5.42,5.435,5.38,5.41,92096.0
2010-01-05,5.44,5.44,5.4,5.415,67966.0
2010-01-06,5.42,5.42,5.39,5.39,120033.0
2010-01-07,5.39,5.44,5.385,5.43,94973.0
2010-01-08,5.43,5.475,5.425,5.475,98328.0
2010-01-11,5.5,5.505,5.48,5.5,111236.0
2010-01-12,5.505,5.505,5.46,5.47,89490.0
2010-01-13,5.46,5.495,5.455,5.48,122473.0
2010-01-14,5.49,5.525,5.49,5.52,96493.0
2010-01-15,5.515,5.515,5.475,5.505,42623.0
2010-01-18,5.53,5.53,5.5,5.51,40198.0
2010-01-19,5.535,5.535,5.505,5.515,86981.0
2010-01-20,5.535,5.565,5.505,5.565,95272.0
2010-01-21,5.56,5.56,5.475,5.475,66495.0
2010-01-22,5.47,5.49,5.43,5.43,112439.0
2010-01-25,5.51,5.51,5.43,5.5,94015.0
2010-01-26,5.475,5.505,5.475,5.495,221493.0
2010-01-27,5.505,5.53,5.5,5.515,128593.0
2010-01-28,5.54,5.595,5.51,5.595,139274.0
2010-01-29,5.56,5.575,5.515,5.525,148934.0
2010-02-01,5.57,5.595,5.51,5.575,123963.0
2010-02-02,5.59,5.67,5.59,5.67,121319.0
2010-02-03,5.67,5.705,5.62,5.62,151376.0
2010-02-04,5.605,5.61,5.545,5.56,199174.0
2010-02-05,5.545,5.56,5.48,5.52,338483.0
2010-02-08,5.56,5.56,5.505,5.505,96814.0
2010-02-09,5.505,5.505,5.4,5.405,94235.0
2010-02-10,5.39,5.415,5.355,5.37,162392.0
2010-02-11,5.36,5.38,5.325,5.345,92114.0
2010-02-12,5.325,5.355,5.275,5.335,195110.0
2010-02-16,5.335,5.4,5.335,5.39,84493.0
2010-02-17,5.395,5.445,5.395,5.445,74109.0
2010-02-18,5.455,5.475,5.435,5.46,75241.0
2010-02-19,5.455,5.515,5.455,5.515,42365.0
2010-02-22,5.515,5.54,5.51,5.525,77701.0
2010-02-23,5.52,5.52,5.485,5.49,49865.0
2010-02-24,5.51,5.52,5.505,5.505,38806.0
2010-02-25,5.51,5.545,5.485,5.54,43051.0
2010-02-26,5.545,5.605,5.535,5.605,69123.0
2010-03-01,5.645,5.65,5.63,5.64,37278.0
2010-03-02,5.635,5.655,5.62,5.645,100183.0
2010-03-03,5.64,5.66,5.63,5.635,55576.0
2010-03-04,5.655,5.655,5.61,5.625,48272.0
2010-03-05,5.645,5.66,5.61,5.645,51625.0
2010-03-08,5.685,5.685,5.645,5.665,53556.0
2010-03-09,5.645,5.68,5.645,5.68,59800.0
2010-03-10,5.68,5.705,5.675,5.685,71796.0
2010-03-11,5.695,5.72,5.68,5.71,31535.0
2010-03-12,5.715,5.745,5.69,5.705,57799.0
2010-03-15,5.715,5.72,5.66,5.695,113156.0
2010-03-16,5.715,5.715,5.69,5.705,37888.0
2010-03-17,5.715,5.75,5.71,5.74,54459.0
2010-03-18,5.76,5.785,5.685,5.695,67959.0
2010-03-19,5.69,5.705,5.645,5.65,34585.0
2010-03-22,5.63,5.66,5.615,5.645,56768.0
2010-03-23,5.65,5.69,5.645,5.66,42259.0
2010-03-24,5.655,5.705,5.62,5.7,42747.0
2010-03-25,5.68,5.73,5.68,5.71,46119.0
2010-03-26,5.71,5.72,5.655,5.68,71546.0
2010-03-29,5.715,5.72,5.69,5.705,101320.0
2010-03-30,5.715,5.715,5.69,5.705,33940.0
2010-03-31,5.705,5.705,5.625,5.63,56490.0
2010-04-01,5.62,5.655,5.62,5.655,41159.0
2010-04-05,5.655,5.67,5.64,5.66,33531.0
2010-04-06,5.665,5.67,5.635,5.665,54819.0
2010-04-07,5.65,5.655,5.6,5.6,38843.0
2010-04-08,5.595,5.595,5.55,5.565,56819.0
2010-04-09,5.555,5.585,5.55,5.55,137570.0
2010-04-12,5.575,5.6,5.57,5.57,85255.0
2010-04-13,5.565,5.61,5.565,5.61,30242.0
2010-04-14,5.625,5.67,5.62,5.66,78448.0
2010-04-15,5.665,5.665,5.625,5.635,34118.0
2010-04-16,5.595,5.635,5.575,5.61,38996.0
2010-04-19,5.61,5.665,5.585,5.665,29752.0
2010-04-20,5.655,5.675,5.635,5.675,80658.0
2010-04-21,5.65,5.745,5.65,5.74,57388.0
2010-04-22,5.74,5.74,5.705,5.715,36044.0
2010-04-23,5.715,5.74,5.715,5.725,56913.0
2010-04-26,5.715,5.75,5.715,5.73,56106.0
2010-04-27,5.735,5.735,5.66,5.66,48315.0
2010-04-28,5.68,5.68,5.645,5.645,58437.0
2010-04-29,5.645,5.715,5.645,5.715,168464.0
2010-04-30,5.68,5.795,5.68,5.76,171544.0
2010-05-03,5.775,5.815,5.77,5.81,55744.0
2010-05-04,5.8,5.8,5.715,5.72,234805.0
2010-05-05,5.695,5.71,5.625,5.68,83674.0
2010-05-06,5.66,5.69,2.78,5.595,373419.0
2010-05-07,5.575,5.585,5.47,5.55,471849.0
2010-05-10,5.65,5.715,5.645,5.69,272442.0
2010-05-11,5.675,5.705,5.635,5.69,153854.0
2010-05-12,5.725,5.77,5.7,5.765,87327.0
2010-05-13,5.75,5.79,5.745,5.76,176865.0
2010-05-14,5.75,5.78,5.715,5.72,127767.0
2010-05-17,5.75,5.75,5.645,5.695,168280.0
2010-05-18,5.7,5.75,5.655,5.67,78029.0
2010-05-19,5.68,5.69,5.555,5.64,373289.0
2010-05-20,5.61,5.61,5.445,5.45,132701.0
2010-05-21,5.375,5.52,5.28,5.48,165789.0
2010-05-25,5.415,5.54,5.32,5.53,109612.0
2010-05-26,5.61,5.61,5.52,5.545,227064.0
2010-05-27,5.62,5.695,5.62,5.67,119641.0
2010-05-28,5.705,5.705,5.635,5.655,174408.0
2010-05-31,5.67,5.695,5.61,5.61,28183.0
2010-06-01,5.625,5.645,5.57,5.605,166910.0
2010-06-02,5.585,5.7,5.585,5.7,103957.0
2010-06-03,5.705,5.715,5.68,5.685,135460.0
2010-06-04,5.68,5.68,5.585,5.59,53159.0
2010-06-07,5.63,5.63,5.55,5.55,66501.0
2010-06-08,5.545,5.57,5.47,5.55,158738.0
2010-06-09,5.55,5.595,5.55,5.555,75722.0
2010-06-10,5.585,5.67,5.555,5.67,71854.0
2010-06-11,5.635,5.645,5.625,5.635,31828.0
2010-06-14,5.645,5.74,5.645,5.7,44628.0
2010-06-15,5.705,5.79,5.705,5.785,53231.0
2010-06-16,5.775,5.83,5.76,5.82,112151.0
2010-06-17,5.83,5.845,5.8,5.84,142504.0
2010-06-18,5.815,5.845,5.77,5.8,41071.0
2010-06-21,5.8,5.825,5.795,5.8,33209.0
2010-06-22,5.795,5.835,5.745,5.75,102840.0
2010-06-23,5.75,5.795,5.73,5.79,86073.0
2010-06-24,5.74,5.78,5.73,5.74,70370.0
2010-06-25,5.705,5.8,5.705,5.8,62347.0
2010-06-28,5.795,5.82,5.765,5.79,171137.0
2010-06-29,5.77,5.775,5.7,5.71,91794.0
2010-06-30,5.685,5.73,5.685,5.705,124523.0
2010-07-02,5.725,5.79,5.71,5.76,30989.0
2010-07-05,5.77,5.785,5.715,5.715,37327.0
2010-07-06,5.755,5.805,5.74,5.79,89521.0
2010-07-07,5.805,5.88,5.785,5.88,85409.0
2010-07-08,5.87,5.89,5.855,5.875,20125.0
2010-07-09,5.855,5.865,5.815,5.85,15420.0
2010-07-12,5.865,5.865,5.845,5.86,21157.0
2010-07-13,5.865,5.93,5.855,5.93,144842.0
2010-07-14,5.93,5.935,5.91,5.93,27652.0
2010-07-15,5.93,5.94,5.9,5.92,42962.0
2010-07-16,5.91,5.92,5.875,5.89,20184.0
2010-07-19,5.91,5.93,5.865,5.925,31884.0
2010-07-20,5.925,6.005,5.9,5.995,31147.0
2010-07-21,5.995,6.005,5.975,5.975,70632.0
2010-07-22,5.995,6.03,5.985,6.02,56695.0
2010-07-23,6.015,6.015,5.975,6.0,27153.0
2010-07-26,6.015,6.05,6.0,6.045,17521.0
2010-07-27,6.02,6.055,6.02,6.035,58707.0
2010-07-28,6.05,6.055,6.02,6.035,48286.0
2010-07-29,6.07,6.08,6.045,6.05,62964.0
2010-07-30,6.035,6.12,6.03,6.085,29838.0
2010-08-03,6.11,6.155,6.11,6.13,34080.0
2010-08-04,6.145,6.145,6.115,6.12,25988.0
2010-08-05,6.11,6.11,6.035,6.055,55091.0
2010-08-06,6.035,6.075,6.03,6.075,75724.0
2010-08-09,6.055,6.095,6.045,6.095,69499.0
2010-08-10,6.08,6.135,6.08,6.135,39098.0
2010-08-11,6.105,6.13,6.04,6.04,48637.0
2010-08-12,6.015,6.075,6.015,6.07,40246.0
2010-08-13,6.085,6.125,6.055,6.115,17345.0
2010-08-16,6.1,6.155,6.09,6.145,58280.0
2010-08-17,6.155,6.245,6.155,6.225,64905.0
2010-08-18,6.235,6.275,6.235,6.275,24809.0
2010-08-19,6.255,6.27,6.205,6.225,109348.0
2010-08-20,6.205,6.22,6.2,6.22,38095.0
2010-08-23,6.225,6.27,6.205,6.27,36876.0
2010-08-24,6.255,6.26,6.22,6.255,26879.0
2010-08-25,6.28,6.36,6.26,6.315,157144.0
2010-08-26,6.315,6.36,6.31,6.34,101405.0
2010-08-27,6.345,6.365,6.325,6.36,49661.0
2010-08-30,6.36,6.405,6.35,6.37,132469.0
2010-08-31,6.335,6.395,6.335,6.385,89650.0
2010-09-01,6.405,6.42,6.395,6.405,87997.0
2010-09-02,6.415,6.43,6.395,6.43,32073.0
2010-09-03,6.445,6.48,6.435,6.48,46216.0
2010-09-07,6.48,6.48,6.455,6.465,81632.0
2010-09-08,6.44,6.49,6.44,6.46,68123.0
2010-09-09,6.465,6.465,6.44,6.46,66867.0
2010-09-10,6.475,6.525,6.45,6.525,118825.0
2010-09-13,6.535,6.605,6.53,6.58,104240.0
2010-09-14,6.58,6.655,6.565,6.655,51456.0
2010-09-15,6.635,6.65,6.6,6.645,64595.0
2010-09-16,6.595,6.605,6.535,6.54,65140.0
2010-09-17,6.565,6.58,6.42,6.465,250759.0
2010-09-20,6.495,6.64,6.495,6.595,95696.0
2010-09-21,6.575,6.625,6.575,6.625,106375.0
2010-09-22,6.61,6.665,6.61,6.665,83920.0
2010-09-23,6.64,6.64,6.605,6.61,155382.0
2010-09-24,6.61,6.65,6.59,6.65,147636.0
2010-09-27,6.665,6.69,6.655,6.655,45226.0
2010-09-28,6.69,6.71,6.655,6.71,54853.0
2010-09-29,6.695,6.715,6.675,6.715,66632.0
2010-09-30,6.715,6.755,6.695,6.75,203622.0
2010-10-01,6.75,6.77,6.71,6.72,62799.0
2010-10-04,6.735,6.735,6.65,6.685,370495.0
2010-10-05,6.715,6.725,6.68,6.705,270420.0
2010-10-06,6.715,6.715,6.655,6.66,70917.0
2010-10-07,6.67,6.685,6.645,6.67,70631.0
2010-10-08,6.68,6.7,6.67,6.7,78841.0
2010-10-12,6.68,6.735,6.68,6.73,70830.0
2010-10-13,6.755,6.755,6.72,6.72,222806.0
2010-10-14,6.7,6.73,6.685,6.7,115445.0
2010-10-15,6.705,6.705,6.67,6.695,55677.0
2010-10-18,6.705,6.72,6.685,6.72,78327.0
2010-10-19,6.72,6.72,6.695,6.705,107792.0
2010-10-20,6.705,6.77,6.69,6.77,70915.0
2010-10-21,6.775,6.78,6.76,6.77,50432.0
2010-10-22,6.79,6.815,6.79,6.8,47146.0
2010-10-25,6.825,6.85,6.815,6.85,88450.0
2010-10-26,6.83,6.87,6.815,6.87,89566.0
2010-10-27,6.905,6.905,6.835,6.845,43912.0
2010-10-28,6.86,6.865,6.835,6.845,137733.0
2010-10-29,6.855,6.855,6.795,6.825,64279.0
2010-11-01,6.835,6.865,6.835,6.85,52693.0
2010-11-02,6.865,6.87,6.845,6.87,72491.0
2010-11-03,6.865,6.865,6.83,6.85,38430.0
2010-11-04,6.87,6.89,6.855,6.88,58876.0
2010-11-05,6.88,6.885,6.85,6.85,63580.0
2010-11-08,6.875,6.935,6.855,6.925,62786.0
2010-11-09,6.93,6.935,6.81,6.825,97279.0
2010-11-10,6.81,6.835,6.69,6.695,151345.0
2010-11-11,6.685,6.785,6.585,6.645,109174.0
2010-11-12,6.585,6.585,6.455,6.53,564816.0
2010-11-15,6.56,6.605,6.535,6.59,279127.0
2010-11-16,6.59,6.59,6.505,6.54,76774.0
2010-11-17,6.565,6.59,6.54,6.59,52240.0
2010-11-18,6.63,6.645,6.61,6.63,91514.0
2010-11-19,6.645,6.645,6.595,6.635,84457.0
2010-11-22,6.67,6.67,6.58,6.59,100316.0
2010-11-23,6.555,6.575,6.535,6.565,130264.0
2010-11-24,6.575,6.6,6.545,6.6,286630.0
2010-11-25,6.615,6.645,6.605,6.645,49293.0
2010-11-26,6.65,6.69,6.645,6.69,45720.0
2010-11-29,6.66,6.67,6.615,6.625,101960.0
2010-11-30,6.61,6.62,6.56,6.56,112929.0
2010-12-01,6.6,6.62,6.58,6.605,68990.0
2010-12-02,6.6,6.615,6.585,6.6,64764.0
2010-12-03,6.57,6.635,6.57,6.63,147747.0
2010-12-06,6.62,6.635,6.59,6.6,80985.0
2010-12-07,6.59,6.6,6.525,6.525,84321.0
2010-12-08,6.52,6.545,6.495,6.505,139873.0
2010-12-09,6.52,6.54,6.475,6.485,564283.0
2010-12-10,6.475,6.48,6.455,6.475,543430.0
2010-12-13,6.47,6.51,6.46,6.51,312048.0
2010-12-14,6.505,6.52,6.48,6.485,118341.0
2010-12-15,6.49,6.545,6.49,6.535,141114.0
2010-12-16,6.515,6.53,6.48,6.505,151859.0
2010-12-17,6.495,6.495,6.445,6.48,787454.0
2010-12-20,6.47,6.545,6.47,6.535,426749.0
2010-12-21,6.555,6.565,6.525,6.56,179712.0
2010-12-22,6.565,6.59,6.555,6.59,74713.0
2010-12-23,6.59,6.61,6.57,6.61,64865.0
2010-12-24,6.62,6.63,6.605,6.61,57321.0
2010-12-29,6.575,6.64,6.575,6.63,99592.0
2010-12-30,6.63,6.635,6.62,6.635,24014.0
2010-12-31,6.64,6.645,6.62,6.635,67082.0
2011-01-04,6.625,6.695,6.625,6.695,135668.0
2011-01-05,6.69,6.69,6.645,6.655,588799.0
2011-01-06,6.7,6.715,6.635,6.67,521971.0
2011-01-07,6.675,6.69,6.64,6.66,395865.0
2011-01-10,6.67,6.675,6.635,6.66,383789.0
2011-01-11,6.69,6.72,6.68,6.69,327179.0
2011-01-12,6.73,6.73,6.68,6.705,151497.0
2011-01-13,6.725,6.77,6.71,6.76,231270.0
2011-01-14,6.765,6.85,6.76,6.845,186146.0
2011-01-17,6.86,6.885,6.85,6.88,68309.0
2011-01-18,6.9,6.9,6.855,6.855,89181.0
2011-01-19,6.88,6.88,6.815,6.825,110191.0
2011-01-20,6.82,6.82,6.74,6.76,121104.0
2011-01-21,6.795,6.805,6.705,6.705,89493.0
2011-01-24,6.775,6.82,6.735,6.82,75817.0
2011-01-25,6.82,6.865,6.82,6.86,88004.0
2011-01-26,6.89,6.925,6.87,6.91,177580.0
2011-01-27,6.955,6.955,6.92,6.93,94195.0
2011-01-28,6.955,6.96,6.9,6.9,58596.0
2011-01-31,6.94,6.95,6.9,6.91,171442.0
2011-02-01,6.94,6.94,6.85,6.85,220127.0
2011-02-02,6.87,6.9,6.85,6.9,134722.0
2011-02-03,6.905,6.93,6.9,6.905,80888.0
2011-02-04,6.925,6.925,6.89,6.895,68116.0
2011-02-07,6.915,6.915,6.885,6.895,94760.0
2011-02-08,6.9,6.9,6.88,6.895,89932.0
2011-02-09,6.91,6.915,6.895,6.905,55087.0
2011-02-10,6.915,6.925,6.9,6.92,82193.0
2011-02-11,6.925,6.97,6.905,6.96,38137.0
2011-02-14,6.975,6.995,6.97,6.985,41082.0
2011-02-15,6.975,7.0,6.975,6.995,72792.0
2011-02-16,7.02,7.095,7.01,7.09,109414.0
2011-02-17,7.085,7.155,7.06,7.15,121794.0
2011-02-18,7.17,7.19,7.15,7.19,122055.0
2011-02-22,7.175,7.18,7.095,7.1,103422.0
2011-02-23,7.12,7.145,7.07,7.07,64851.0
2011-02-24,7.065,7.09,6.99,7.0,115762.0
2011-02-25,7.04,7.105,7.015,7.105,90274.0
2011-02-28,7.135,7.23,7.115,7.195,143684.0
2011-03-01,7.21,7.23,7.155,7.155,110666.0
2011-03-02,7.155,7.18,7.155,7.17,114038.0
2011-03-03,7.19,7.21,7.16,7.165,64162.0
2011-03-04,7.195,7.195,7.13,7.14,85142.0
2011-03-07,7.18,7.18,7.08,7.08,47464.0
2011-03-08,7.075,7.16,7.075,7.145,181295.0
2011-03-09,7.09,7.09,7.09,7.09,0.0
2011-03-10,7.06,7.085,6.975,6.975,112528.0
2011-03-11,6.955,7.015,6.91,7.015,91647.0
2011-03-14,7.035,7.045,6.98,7.04,73908.0
2011-03-15,6.955,7.025,6.92,6.995,87024.0
2011-03-16,7.02,7.02,6.98,7.02,80451.0
2011-03-17,7.055,7.115,7.035,7.1,65509.0
2011-03-18,7.105,7.11,7.07,7.08,117733.0
2011-03-21,7.11,7.125,7.08,7.125,85550.0
2011-03-22,7.115,7.21,7.095,7.21,67814.0
2011-03-23,7.205,7.27,7.205,7.265,71813.0
2011-03-24,7.255,7.315,7.255,7.31,61423.0
2011-03-25,7.305,7.305,7.27,7.29,48834.0
2011-03-28,7.31,7.36,7.28,7.36,107080.0
2011-03-29,7.35,7.45,7.35,7.43,89073.0
2011-03-30,7.43,7.485,7.43,7.475,81331.0
2011-03-31,7.495,7.57,7.47,7.525,443188.0
2011-04-01,7.54,7.545,7.445,7.45,309020.0
2011-04-04,7.485,7.485,7.355,7.385,148582.0
2011-04-05,7.385,7.4,7.37,7.385,66246.0
2011-04-06,7.38,7.405,7.355,7.36,107632.0
2011-04-07,7.335,7.395,7.335,7.395,67730.0
2011-04-08,7.435,7.45,7.42,7.44,86894.0
2011-04-11,7.425,7.44,7.4,7.425,141969.0
2011-04-12,7.4,7.41,7.35,7.37,78341.0
2011-04-13,7.39,7.405,7.36,7.385,117526.0
2011-04-14,7.395,7.405,7.355,7.38,90320.0
2011-04-15,7.38,7.405,7.37,7.375,115039.0
2011-04-18,7.35,7.38,7.33,7.375,82604.0
2011-04-19,7.385,7.385,7.335,7.355,145184.0
2011-04-20,7.38,7.425,7.37,7.415,53084.0
2011-04-21,7.435,7.435,7.405,7.42,58532.0
2011-04-25,7.45,7.485,7.42,7.48,90897.0
2011-04-26,7.505,7.515,7.475,7.51,47757.0
2011-04-27,7.515,7.54,7.505,7.515,83068.0
2011-04-28,7.525,7.54,7.51,7.52,76437.0
2011-04-29,7.525,7.525,7.485,7.495,56483.0
2011-05-02,7.5,7.53,7.49,7.525,46407.0
2011-05-03,7.535,7.58,7.52,7.57,44869.0
2011-05-04,7.6,7.6,7.49,7.52,82714.0
2011-05-05,7.515,7.575,7.5,7.575,57937.0
2011-05-06,7.58,7.58,7.52,7.52,69052.0
2011-05-09,7.54,7.55,7.52,7.52,49258.0
2011-05-10,7.535,7.535,7.505,7.51,53428.0
2011-05-11,7.515,7.55,7.515,7.545,54610.0
2011-05-12,7.55,7.58,7.49,7.575,54846.0
2011-05-13,7.59,7.605,7.575,7.605,59322.0
2011-05-16,7.595,7.61,7.545,7.61,83979.0
2011-05-17,7.6,7.61,7.58,7.59,51924.0
2011-05-18,7.575,7.605,7.565,7.57,75785.0
2011-05-19,7.585,7.6,7.545,7.555,40501.0
2011-05-20,7.57,7.57,7.54,7.55,53387.0
2011-05-24,7.585,7.585,7.545,7.57,57665.0
2011-05-25,7.57,7.57,7.53,7.545,39024.0
2011-05-26,7.545,7.56,7.54,7.56,95321.0
2011-05-27,7.58,7.605,7.56,7.6,44983.0
2011-05-30,7.61,7.63,7.585,7.59,46638.0
2011-05-31,7.615,7.62,7.585,7.585,59486.0
2011-06-01,7.595,7.605,7.48,7.49,68728.0
2011-06-02,7.475,7.52,7.475,7.5,97472.0
2011-06-03,7.47,7.54,7.435,7.54,73769.0
2011-06-06,7.525,7.525,7.415,7.42,67444.0
2011-06-07,7.405,7.44,7.4,7.405,60220.0
2011-06-08,7.375,7.395,7.32,7.32,103575.0
2011-06-09,7.315,7.35,7.305,7.34,67879.0
2011-06-10,7.335,7.36,7.32,7.355,51353.0
2011-06-13,7.355,7.39,7.335,7.355,46919.0
2011-06-14,7.36,7.455,7.36,7.445,89866.0
2011-06-15,7.425,7.435,7.37,7.385,110211.0
2011-06-16,7.365,7.39,7.35,7.37,152030.0
2011-06-17,7.375,7.46,7.375,7.455,138708.0
2011-06-20,7.46,7.5,7.445,7.495,62591.0
2011-06-21,7.505,7.515,7.47,7.51,208153.0
2011-06-22,7.495,7.52,7.475,7.48,251036.0
2011-06-23,7.465,7.47,7.425,7.465,88510.0
2011-06-24,7.445,7.52,7.44,7.505,79780.0
2011-06-27,7.5,7.56,7.49,7.56,105784.0
2011-06-28,7.555,7.57,7.53,7.545,82425.0
2011-06-29,7.575,7.575,7.53,7.535,105984.0
2011-06-30,7.555,7.555,7.51,7.55,149081.0
2011-07-04,7.56,7.57,7.525,7.55,33903.0
2011-07-05,7.55,7.575,7.535,7.57,53946.0
2011-07-06,7.58,7.58,7.54,7.57,69108.0
2011-07-07,7.58,7.59,7.555,7.59,32537.0
2011-07-08,7.575,7.585,7.555,7.575,40016.0
2011-07-11,7.57,7.57,7.495,7.53,83635.0
2011-07-12,7.485,7.58,7.485,7.58,73829.0
2011-07-13,7.575,7.605,7.535,7.535,97843.0
2011-07-14,7.54,7.545,7.52,7.525,77585.0
2011-07-15,7.515,7.555,7.515,7.545,147922.0
2011-07-18,7.53,7.55,7.505,7.55,301742.0
2011-07-19,7.535,7.625,7.535,7.615,116209.0
2011-07-20,7.615,7.63,7.555,7.63,849664.0
2011-07-21,7.615,7.675,7.605,7.675,100247.0
2011-07-22,7.665,7.735,7.665,7.735,71985.0
2011-07-25,7.715,7.74,7.7,7.725,72279.0
2011-07-26,7.715,7.72,7.68,7.685,108290.0
2011-07-27,7.66,7.66,7.585,7.59,134020.0
2011-07-28,7.56,7.585,7.555,7.565,174696.0
2011-07-29,7.535,7.6,7.49,7.59,252989.0
2011-08-02,7.595,7.595,7.475,7.485,88803.0
2011-08-03,7.475,7.49,7.36,7.4,217079.0
2011-08-04,7.395,7.395,7.18,7.255,330904.0
2011-08-05,7.225,7.25,7.13,7.15,607509.0
2011-08-08,6.805,6.875,6.52,6.795,852608.0
2011-08-09,6.795,7.045,6.795,7.03,425445.0
2011-08-10,7.09,7.19,7.0,7.105,1378766.0
2011-08-11,7.125,7.405,7.095,7.365,174868.0
2011-08-12,7.455,7.455,7.37,7.415,243173.0
2011-08-15,7.47,7.48,7.38,7.435,240596.0
2011-08-16,7.4,7.4,7.31,7.315,377956.0
2011-08-17,7.315,7.405,7.305,7.305,146011.0
2011-08-18,7.22,7.23,7.09,7.17,213616.0
2011-08-19,7.075,7.185,7.07,7.08,121323.0
2011-08-22,7.17,7.205,7.13,7.165,75309.0
2011-08-23,7.215,7.315,7.18,7.315,102702.0
2011-08-24,7.305,7.345,7.3,7.345,43041.0
2011-08-25,7.325,7.34,7.29,7.335,493789.0
2011-08-26,7.29,7.4,7.28,7.38,262098.0
2011-08-29,7.43,7.495,7.395,7.455,190808.0
2011-08-30,7.465,7.485,7.435,7.455,43044.0
2011-08-31,7.485,7.515,7.455,7.515,65720.0
2011-09-01,7.515,7.525,7.475,7.475,55510.0
2011-09-02,7.435,7.45,7.37,7.385,182995.0
2011-09-06,7.3,7.4,7.285,7.385,292804.0
2011-09-07,7.415,7.495,7.41,7.49,98738.0
2011-09-08,7.485,7.515,7.46,7.495,77032.0
2011-09-09,7.465,7.47,7.38,7.4,240062.0
2011-09-12,7.355,7.395,7.33,7.385,289819.0
2011-09-13,7.395,7.47,7.385,7.46,123832.0
2011-09-14,7.455,7.53,7.45,7.525,110997.0
2011-09-15,7.56,7.59,7.525,7.585,273492.0
2011-09-16,7.605,7.655,7.575,7.58,91676.0
2011-09-19,7.575,7.63,7.57,7.595,248959.0
2011-09-20,7.615,7.655,7.605,7.64,144617.0
2011-09-21,7.635,7.65,7.585,7.595,168435.0
2011-09-22,7.505,7.545,7.395,7.475,233054.0
2011-09-23,7.39,7.495,7.39,7.47,490985.0
2011-09-26,7.465,7.545,7.415,7.535,302305.0
2011-09-27,7.59,7.63,7.57,7.575,179175.0
2011-09-28,7.61,7.625,7.55,7.555,207689.0
2011-09-29,7.58,7.6,7.51,7.525,112284.0
2011-09-30,7.505,7.57,7.5,7.515,112301.0
2011-10-03,7.51,7.525,7.34,7.345,348020.0
2011-10-04,7.265,7.27,7.06,7.22,660311.0
2011-10-05,7.24,7.395,7.22,7.265,112076.0
2011-10-06,7.31,7.325,7.25,7.28,181121.0
2011-10-07,7.28,7.285,7.22,7.22,118175.0
2011-10-11,7.3,7.355,7.285,7.305,201027.0
2011-10-12,7.31,7.405,7.295,7.385,164011.0
2011-10-13,7.365,7.425,7.365,7.42,117248.0
2011-10-14,7.455,7.46,7.385,7.39,75013.0
2011-10-17,7.42,7.425,7.355,7.36,118132.0
2011-10-18,7.355,7.385,7.34,7.37,150118.0
2011-10-19,7.365,7.39,7.345,7.35,123702.0
2011-10-20,7.355,7.39,7.345,7.37,108812.0
2011-10-21,7.415,7.46,7.4,7.46,56760.0
2011-10-24,7.47,7.525,7.455,7.525,304630.0
2011-10-25,7.515,7.53,7.48,7.49,92880.0
2011-10-26,7.49,7.515,7.44,7.515,79845.0
2011-10-27,7.615,7.615,7.55,7.56,96184.0
2011-10-28,7.555,7.585,7.545,7.585,40636.0
2011-10-31,7.57,7.655,7.57,7.635,136782.0
2011-11-01,7.565,7.605,7.505,7.595,69891.0
2011-11-02,7.605,7.625,7.59,7.605,52680.0
2011-11-03,7.605,7.665,7.58,7.64,92613.0
2011-11-04,7.605,7.65,7.6,7.625,81653.0
2011-11-07,7.65,7.675,7.635,7.64,80264.0
2011-11-08,7.67,7.685,7.645,7.675,82660.0
2011-11-09,7.635,7.635,7.55,7.555,81597.0
2011-11-10,7.565,7.6,7.535,7.55,107580.0
2011-11-11,7.585,7.605,7.555,7.605,100748.0
2011-11-14,7.61,7.67,7.605,7.655,73989.0
2011-11-15,7.65,7.67,7.63,7.67,63716.0
2011-11-16,7.665,7.695,7.645,7.66,69154.0
2011-11-17,7.67,7.69,7.63,7.645,73523.0
2011-11-18,7.625,7.68,7.625,7.66,56836.0
2011-11-21,7.625,7.635,7.6,7.61,82446.0
2011-11-22,7.605,7.67,7.605,7.67,68294.0
2011-11-23,7.66,7.66,7.61,7.655,62150.0
2011-11-24,7.63,7.645,7.62,7.635,45124.0
2011-11-25,7.635,7.675,7.605,7.64,112459.0
2011-11-28,7.695,7.735,7.69,7.735,62137.0
2011-11-29,7.75,7.76,7.71,7.74,251870.0
2011-11-30,7.775,7.845,7.775,7.845,217394.0
2011-12-01,7.85,7.865,7.8,7.825,49484.0
2011-12-02,7.845,7.845,7.775,7.8,192267.0
2011-12-05,7.81,7.84,7.79,7.82,85166.0
2011-12-06,7.805,7.82,7.78,7.815,105917.0
2011-12-07,7.81,7.835,7.79,7.83,93562.0
2011-12-08,7.805,7.845,7.805,7.82,281838.0
2011-12-09,7.82,7.85,7.82,7.83,60019.0
2011-12-12,7.83,7.855,7.8,7.84,171050.0
2011-12-13,7.86,7.91,7.86,7.88,215603.0
2011-12-14,7.845,7.87,7.82,7.835,71910.0
2011-12-15,7.85,7.88,7.815,7.87,118778.0
2011-12-16,7.885,7.93,7.85,7.855,79995.0
2011-12-19,7.905,7.92,7.87,7.89,127211.0
2011-12-20,7.91,7.955,7.91,7.95,67678.0
2011-12-21,7.95,7.965,7.925,7.965,53465.0
2011-12-22,7.965,7.97,7.94,7.965,97162.0
2011-12-23,7.96,7.985,7.95,7.97,66957.0
2011-12-28,8.005,8.01,7.945,7.96,49727.0
2011-12-29,7.97,8.0,7.935,8.0,37073.0
2011-12-30,8.0,8.02,8.0,8.02,40676.0
2012-01-03,8.06,8.07,8.005,8.065,64027.0
2012-01-04,8.04,8.08,8.025,8.03,97709.0
2012-01-05,8.02,8.065,7.995,8.065,81114.0
2012-01-06,8.08,8.08,8.035,8.045,109960.0
2012-01-09,8.065,8.08,8.05,8.075,88112.0
2012-01-10,8.105,8.115,8.08,8.095,69340.0
2012-01-11,8.11,8.19,8.08,8.19,147290.0
2012-01-12,8.18,8.205,8.16,8.165,107966.0
2012-01-13,8.18,8.18,8.125,8.16,73821.0
2012-01-16,8.185,8.185,8.16,8.175,90133.0
2012-01-17,8.18,8.2,8.155,8.2,117856.0
2012-01-18,8.2,8.225,8.175,8.2,113071.0
2012-01-19,8.18,8.235,8.18,8.19,81721.0
2012-01-20,8.205,8.205,8.13,8.195,119989.0
2012-01-23,8.2,8.21,8.165,8.17,71095.0
2012-01-24,8.135,8.16,8.09,8.15,391955.0
2012-01-25,8.16,8.165,8.095,8.145,327857.0
2012-01-26,8.14,8.15,8.085,8.095,176554.0
2012-01-27,8.12,8.13,8.08,8.1,115828.0
2012-01-30,8.1,8.12,8.09,8.1,460942.0
2012-01-31,8.135,8.15,8.1,8.145,97465.0
2012-02-01,8.16,8.18,8.115,8.175,141501.0
2012-02-02,8.19,8.205,8.17,8.195,168613.0
2012-02-03,8.21,8.225,8.195,8.215,96603.0
2012-02-06,8.23,8.235,8.2,8.215,119833.0
2012-02-07,8.23,8.27,8.205,8.265,54330.0
2012-02-08,8.27,8.315,8.265,8.315,227189.0
2012-02-09,8.32,8.34,8.295,8.335,80740.0
2012-02-10,8.33,8.33,8.295,8.305,82180.0
2012-02-13,8.335,8.345,8.305,8.32,77595.0
2012-02-14,8.325,8.335,8.235,8.235,71081.0
2012-02-15,8.295,8.32,8.275,8.32,95895.0
2012-02-16,8.305,8.335,8.29,8.325,128375.0
2012-02-17,8.34,8.355,8.315,8.355,104112.0
2012-02-21,8.375,8.375,8.35,8.375,155324.0
2012-02-22,8.375,8.38,8.345,8.36,139777.0
2012-02-23,8.37,8.375,8.335,8.375,64832.0
2012-02-24,8.38,8.39,8.34,8.36,112909.0
2012-02-27,8.38,8.38,8.345,8.38,118630.0
2012-02-28,8.39,8.41,8.38,8.41,71947.0
2012-02-29,8.405,8.42,8.39,8.41,96771.0
2012-03-01,8.41,8.475,8.405,8.455,317329.0
2012-03-02,8.455,8.505,8.445,8.5,99705.0
2012-03-05,8.515,8.52,8.47,8.505,84938.0
2012-03-06,8.47,8.52,8.445,8.52,85022.0
2012-03-07,8.515,8.565,8.51,8.555,61260.0
2012-03-08,8.565,8.58,8.54,8.55,111787.0
2012-03-09,8.555,8.555,8.52,8.535,86546.0
2012-03-12,8.55,8.56,8.525,8.535,78599.0
2012-03-13,8.55,8.57,8.53,8.57,94914.0
2012-03-14,8.575,8.58,8.51,8.545,125626.0
2012-03-15,8.555,8.555,8.53,8.55,71106.0
2012-03-16,8.525,8.535,8.46,8.49,243550.0
2012-03-19,8.485,8.5,8.3,8.305,402398.0
2012-03-20,8.295,8.295,8.245,8.26,262591.0
2012-03-21,8.27,8.34,8.265,8.34,202198.0
2012-03-22,8.32,8.32,8.225,8.235,135249.0
2012-03-23,8.225,8.285,8.22,8.26,97500.0
2012-03-26,8.29,8.375,8.29,8.365,94596.0
2012-03-27,8.405,8.405,8.385,8.385,83917.0
2012-03-28,8.41,8.425,8.35,8.395,101336.0
2012-03-29,8.395,8.395,8.27,8.34,139237.0
2012-03-30,8.37,8.41,8.335,8.41,70135.0
2012-04-02,8.405,8.48,8.4,8.445,93820.0
2012-04-03,8.445,8.475,8.375,8.39,99595.0
2012-04-04,8.36,8.435,8.36,8.41,404349.0
2012-04-05,8.43,8.46,8.395,8.455,51628.0
2012-04-09,8.465,8.485,8.425,8.475,33303.0
2012-04-10,8.49,8.5,8.45,8.45,80060.0
2012-04-11,8.48,8.515,8.465,8.51,59307.0
2012-04-12,8.5,8.54,8.48,8.525,132877.0
2012-04-13,8.515,8.54,8.49,8.525,48008.0
2012-04-16,8.545,8.57,8.525,8.57,105753.0
2012-04-17,8.575,8.595,8.57,8.57,49326.0
2012-04-18,8.57,8.585,8.535,8.555,58077.0
2012-04-19,8.56,8.57,8.545,8.56,49742.0
2012-04-20,8.565,8.585,8.56,8.585,35418.0
2012-04-23,8.56,8.6,8.52,8.6,46147.0
2012-04-24,8.585,8.6,8.555,8.555,65241.0
2012-04-25,8.575,8.63,8.56,8.63,64566.0
2012-04-26,8.63,8.675,8.63,8.67,78748.0
2012-04-27,8.68,8.7,8.66,8.68,264384.0
2012-04-30,8.69,8.7,8.65,8.695,82215.0
2012-05-01,8.73,8.735,8.69,8.695,100095.0
2012-05-02,8.705,8.705,8.68,8.69,68028.0
2012-05-03,8.675,8.695,8.635,8.64,85655.0
2012-05-04,8.625,8.665,8.625,8.65,85492.0
2012-05-07,8.64,8.73,8.625,8.73,179306.0
2012-05-08,8.725,8.725,8.665,8.705,266757.0
2012-05-09,8.68,8.745,8.67,8.715,374426.0
2012-05-10,8.76,8.785,8.735,8.785,208037.0
2012-05-11,8.775,8.805,8.765,8.795,229381.0
2012-05-14,8.785,8.825,8.77,8.8,83521.0
2012-05-15,8.795,8.805,8.755,8.77,88863.0
2012-05-16,8.755,8.775,8.705,8.725,205184.0
2012-05-17,8.705,8.745,8.7,8.7,145042.0
2012-05-18,8.715,8.775,8.69,8.74,190374.0
2012-05-22,8.745,8.78,8.74,8.765,96059.0
2012-05-23,8.72,8.735,8.645,8.725,161806.0
2012-05-24,8.755,8.765,8.725,8.75,142782.0
2012-05-25,8.75,8.76,8.725,8.75,61095.0
2012-05-28,8.79,8.79,8.745,8.77,62977.0
2012-05-29,8.77,8.79,8.74,8.755,99408.0
2012-05-30,8.735,8.74,8.685,8.705,57341.0
2012-05-31,8.715,8.73,8.66,8.705,103247.0
2012-06-01,8.695,8.72,8.635,8.69,145965.0
2012-06-04,8.69,8.7,8.56,8.565,105269.0
2012-06-05,8.555,8.66,8.555,8.66,199044.0
2012-06-06,8.67,8.775,8.66,8.745,160300.0
2012-06-07,8.745,8.765,8.655,8.655,166342.0
2012-06-08,8.655,8.7,8.63,8.685,89900.0
2012-06-11,8.695,8.7,8.605,8.625,86175.0
2012-06-12,8.625,8.645,8.605,8.635,179895.0
2012-06-13,8.635,8.685,8.625,8.66,201503.0
2012-06-14,8.66,8.675,8.635,8.645,60669.0
2012-06-15,8.635,8.65,8.6,8.605,173276.0
2012-06-18,8.605,8.715,8.59,8.715,143088.0
2012-06-19,8.73,8.745,8.68,8.735,84699.0
2012-06-20,8.745,8.77,8.735,8.77,123214.0
2012-06-21,8.765,8.775,8.67,8.675,75840.0
2012-06-22,8.68,8.74,8.67,8.74,73040.0
2012-06-25,8.735,8.74,8.65,8.7,53773.0
2012-06-26,8.7,8.775,8.68,8.765,42133.0
2012-06-27,8.785,8.785,8.735,8.745,28199.0
2012-06-28,8.745,8.765,8.715,8.765,54826.0
2012-06-29,8.82,8.89,8.8,8.88,76464.0
2012-07-03,8.9,8.94,8.885,8.94,67975.0
2012-07-04,8.92,8.995,8.905,8.99,57301.0
2012-07-05,8.995,9.035,8.97,8.97,103512.0
2012-07-06,8.95,8.965,8.92,8.95,100611.0
2012-07-09,8.975,8.975,8.935,8.96,116814.0
2012-07-10,8.97,8.98,8.905,8.925,50961.0
2012-07-11,8.91,8.97,8.91,8.95,43482.0
2012-07-12,8.93,8.985,8.915,8.965,65758.0
2012-07-13,8.975,9.035,8.95,9.02,29400.0
2012-07-16,9.03,9.105,9.02,9.1,103710.0
2012-07-17,9.115,9.17,9.1,9.16,80532.0
2012-07-18,9.165,9.195,9.15,9.155,153108.0
2012-07-19,9.175,9.18,9.115,9.125,89870.0
2012-07-20,9.115,9.23,9.115,9.225,35561.0
2012-07-23,9.215,9.215,9.15,9.21,71497.0
2012-07-24,9.24,9.24,9.205,9.22,68938.0
2012-07-25,9.225,9.285,9.225,9.265,71519.0
2012-07-26,9.28,9.345,9.27,9.345,98956.0
2012-07-27,9.365,9.385,9.3,9.315,53260.0
2012-07-30,9.32,9.33,9.285,9.285,46498.0
2012-07-31,9.28,9.28,9.175,9.19,77757.0
2012-08-01,9.22,9.23,9.15,9.175,79426.0
2012-08-02,9.16,9.19,9.155,9.185,62187.0
2012-08-03,9.2,9.24,9.195,9.2,46779.0
2012-08-07,9.24,9.28,9.215,9.255,57126.0
2012-08-08,9.23,9.27,9.215,9.23,52005.0
2012-08-09,9.235,9.25,9.19,9.195,47700.0
2012-08-10,9.195,9.195,9.165,9.18,151949.0
2012-08-13,9.19,9.255,9.185,9.235,39624.0
2012-08-14,9.26,9.28,9.25,9.255,51124.0
2012-08-15,9.255,9.39,9.245,9.38,129573.0
2012-08-16,9.39,9.42,9.365,9.41,49865.0
2012-08-17,9.41,9.455,9.385,9.4,197913.0
2012-08-20,9.41,9.445,9.41,9.415,87451.0
2012-08-21,9.44,9.475,9.37,9.385,132451.0
2012-08-22,9.4,9.4,9.35,9.38,119719.0
2012-08-23,9.4,9.4,9.34,9.35,58845.0
2012-08-24,9.355,9.39,9.355,9.37,257922.0
2012-08-27,9.355,9.375,9.34,9.345,76081.0
2012-08-28,9.35,9.36,9.315,9.32,29344.0
2012-08-29,9.325,9.335,9.27,9.27,59572.0
2012-08-30,9.29,9.29,9.155,9.16,142364.0
2012-08-31,9.17,9.21,9.12,9.185,138286.0
2012-09-04,9.185,9.215,9.145,9.16,149915.0
2012-09-05,9.17,9.265,9.17,9.255,80025.0
2012-09-06,9.3,9.34,9.28,9.33,71467.0
2012-09-07,9.33,9.335,9.2,9.23,496218.0
2012-09-10,9.235,9.245,9.13,9.145,158594.0
2012-09-11,9.13,9.14,9.08,9.09,105358.0
2012-09-12,9.11,9.14,9.085,9.09,96649.0
2012-09-13,9.085,9.09,9.03,9.035,113821.0
2012-09-14,9.04,9.06,9.015,9.015,349784.0
2012-09-17,9.025,9.035,8.995,9.025,185773.0
2012-09-18,9.03,9.075,9.02,9.075,220976.0
2012-09-19,9.095,9.165,9.085,9.15,169992.0
2012-09-20,9.16,9.19,9.145,9.18,95692.0
2012-09-21,9.2,9.2,9.105,9.12,167645.0
2012-09-24,9.12,9.16,9.1,9.16,90696.0
2012-09-25,9.18,9.185,9.125,9.155,110590.0
2012-09-26,9.15,9.22,9.15,9.21,160686.0
2012-09-27,9.225,9.24,9.2,9.215,100266.0
2012-09-28,9.2,9.22,9.18,9.22,45485.0
2012-10-01,9.22,9.235,9.14,9.165,68934.0
2012-10-02,9.16,9.18,9.145,9.175,66990.0
2012-10-03,9.205,9.205,9.16,9.165,159153.0
2012-10-04,9.165,9.185,9.105,9.105,172883.0
2012-10-05,9.1,9.105,9.05,9.065,118473.0
2012-10-09,9.065,9.07,8.99,9.015,126933.0
2012-10-10,9.005,9.015,8.945,8.97,163052.0
2012-10-11,8.975,9.025,8.945,8.985,164219.0
2012-10-12,8.975,9.01,8.97,8.99,70078.0
2012-10-15,9.005,9.035,8.97,9.03,154337.0
2012-10-16,9.065,9.12,9.06,9.11,240087.0
2012-10-17,9.135,9.135,9.05,9.05,135281.0
2012-10-18,9.065,9.065,9.025,9.025,174197.0
2012-10-19,9.025,9.035,8.985,8.99,97545.0
2012-10-22,8.985,8.99,8.91,8.935,131678.0
2012-10-23,8.905,8.925,8.845,8.915,141296.0
2012-10-24,8.925,8.965,8.91,8.955,73737.0
2012-10-25,8.985,8.995,8.96,8.985,138441.0
2012-10-26,8.985,9.005,8.975,8.995,171602.0
2012-10-29,9.02,9.04,8.99,8.995,42431.0
2012-10-30,9.01,9.045,9.005,9.035,38092.0
2012-10-31,9.05,9.08,9.035,9.08,115247.0
2012-11-01,9.08,9.135,9.07,9.13,111554.0
2012-11-02,9.135,9.145,9.08,9.085,118746.0
2012-11-05,9.105,9.13,9.005,9.005,184022.0
2012-11-06,9.02,9.02,8.98,8.99,63832.0
2012-11-07,9.035,9.035,8.96,8.97,122977.0
2012-11-08,8.965,8.98,8.895,8.905,126539.0
2012-11-09,8.905,8.935,8.875,8.91,132345.0
2012-11-12,8.945,8.955,8.905,8.92,56339.0
2012-11-13,8.875,8.895,8.845,8.87,127446.0
2012-11-14,8.85,8.89,8.77,8.795,328773.0
2012-11-15,8.755,8.76,8.705,8.73,263318.0
2012-11-16,8.71,8.775,8.705,8.76,331663.0
2012-11-19,8.825,8.89,8.825,8.875,259072.0
2012-11-20,8.87,8.87,8.795,8.845,201564.0
2012-11-21,8.845,8.86,8.835,8.84,148045.0
2012-11-22,8.86,8.87,8.845,8.87,80922.0
2012-11-23,8.875,8.905,8.87,8.89,102721.0
2012-11-26,8.91,8.915,8.85,8.895,84450.0
2012-11-27,8.885,8.885,8.855,8.88,82602.0
2012-11-28,8.88,8.895,8.845,8.85,82778.0
2012-11-29,8.86,8.875,8.845,8.87,107373.0
2012-11-30,8.88,8.925,8.85,8.915,86928.0
2012-12-03,8.945,8.955,8.91,8.91,151039.0
2012-12-04,8.93,8.945,8.86,8.87,154500.0
2012-12-05,8.94,9.1,8.94,9.1,106590.0
2012-12-06,9.095,9.115,9.055,9.115,113400.0
2012-12-07,9.115,9.145,9.1,9.125,74146.0
2012-12-10,9.135,9.145,9.105,9.135,64108.0
2012-12-11,9.15,9.15,9.1,9.145,80772.0
2012-12-12,9.135,9.255,9.135,9.245,158285.0
2012-12-13,9.25,9.26,9.225,9.26,57642.0
2012-12-14,9.25,9.265,9.18,9.21,54022.0
2012-12-17,9.21,9.22,9.18,9.185,96252.0
2012-12-18,9.19,9.27,9.185,9.27,54936.0
2012-12-19,9.265,9.28,9.185,9.19,71758.0
2012-12-20,9.225,9.23,9.185,9.23,213902.0
2012-12-21,9.19,9.225,9.17,9.17,49519.0
2012-12-24,9.145,9.22,9.145,9.19,85428.0
2012-12-27,9.2,9.24,9.185,9.235,81773.0
2012-12-28,9.22,9.265,9.22,9.245,33892.0
2012-12-31,9.23,9.32,9.23,9.31,37704.0
2013-01-02,9.34,9.345,9.285,9.295,52366.0
2013-01-03,9.305,9.305,9.135,9.165,176087.0
2013-01-04,9.18,9.215,9.16,9.205,142521.0
2013-01-07,9.23,9.23,9.185,9.23,89615.0
2013-01-08,9.235,9.235,9.205,9.225,97419.0
2013-01-09,9.25,9.265,9.235,9.24,94155.0
2013-01-10,9.265,9.27,9.235,9.245,111145.0
2013-01-11,9.25,9.255,9.235,9.24,77613.0
2013-01-14,9.29,9.29,9.235,9.265,51314.0
2013-01-15,9.285,9.3,9.265,9.3,338983.0
2013-01-16,9.315,9.335,9.3,9.33,50848.0
2013-01-17,9.315,9.345,9.3,9.335,97351.0
2013-01-18,9.33,9.345,9.295,9.295,158116.0
2013-01-21,9.33,9.335,9.31,9.33,62634.0
2013-01-22,9.34,9.355,9.32,9.33,80794.0
2013-01-23,9.34,9.35,9.32,9.35,87689.0
2013-01-24,9.36,9.395,9.355,9.395,81572.0
2013-01-25,9.39,9.395,9.355,9.36,100624.0
2013-01-28,9.385,9.41,9.35,9.355,102878.0
2013-01-29,9.37,9.38,9.315,9.315,163035.0
2013-01-30,9.36,9.365,9.33,9.33,53453.0
2013-01-31,9.355,9.36,9.32,9.36,124826.0
2013-02-01,9.375,9.39,9.365,9.385,262738.0
2013-02-04,9.38,9.385,9.345,9.345,63236.0
2013-02-05,9.38,9.4,9.355,9.4,88256.0
2013-02-06,9.4,9.41,9.37,9.38,220807.0
2013-02-07,9.38,9.42,9.375,9.4,336292.0
2013-02-08,9.395,9.41,9.36,9.375,164740.0
2013-02-11,9.375,9.395,9.36,9.37,66199.0
2013-02-12,9.365,9.42,9.36,9.42,80483.0
2013-02-13,9.41,9.42,9.395,9.395,94806.0
2013-02-14,9.415,9.43,9.395,9.41,155090.0
2013-02-15,9.395,9.4,9.38,9.385,59970.0
2013-02-19,9.4,9.42,9.39,9.41,120064.0
2013-02-20,9.395,9.41,9.38,9.39,73700.0
2013-02-21,9.4,9.41,9.365,9.4,391851.0
2013-02-22,9.425,9.445,9.39,9.405,746770.0
2013-02-25,9.445,9.445,9.37,9.385,197508.0
2013-02-26,9.4,9.415,9.34,9.39,186102.0
2013-02-27,9.4,9.425,9.365,9.37,83936.0
2013-02-28,9.39,9.44,9.365,9.425,64154.0
2013-03-01,9.435,9.435,9.4,9.405,59397.0
2013-03-04,9.405,9.425,9.4,9.4,81219.0
2013-03-05,9.4,9.43,9.4,9.41,316186.0
2013-03-06,9.425,9.425,9.37,9.37,185579.0
2013-03-07,9.4,9.4,9.32,9.34,256499.0
2013-03-08,9.33,9.355,9.32,9.335,130501.0
2013-03-11,9.34,9.395,9.34,9.385,109003.0
2013-03-12,9.4,9.415,9.38,9.395,178603.0
2013-03-13,9.4,9.405,9.34,9.355,67688.0
2013-03-14,9.365,9.38,9.34,9.38,260602.0
2013-03-15,9.375,9.41,9.345,9.345,192639.0
2013-03-18,9.375,9.38,9.35,9.35,67277.0
2013-03-19,9.37,9.37,9.305,9.325,82446.0
2013-03-20,9.33,9.355,9.33,9.345,125832.0
2013-03-21,9.365,9.365,9.295,9.33,126284.0
2013-03-22,9.325,9.335,9.295,9.31,100555.0
2013-03-25,9.325,9.345,9.315,9.335,49718.0
2013-03-26,9.345,9.36,9.335,9.345,89839.0
2013-03-27,9.33,9.355,9.315,9.345,55484.0
2013-03-28,9.365,9.44,9.345,9.44,80406.0
2013-04-01,9.42,9.42,9.38,9.4,69968.0
2013-04-02,9.42,9.44,9.405,9.435,95245.0
2013-04-03,9.44,9.445,9.36,9.37,143845.0
2013-04-04,9.38,9.415,9.37,9.415,43083.0
2013-04-05,9.355,9.425,9.345,9.425,44739.0
2013-04-08,9.42,9.53,9.39,9.52,101606.0
2013-04-09,9.535,9.57,9.52,9.535,110899.0
2013-04-10,9.55,9.565,9.51,9.51,31316.0
2013-04-11,9.51,9.53,9.495,9.5,24885.0
2013-04-12,9.505,9.51,9.465,9.5,60110.0
2013-04-15,9.47,9.485,9.41,9.435,54330.0
2013-04-16,9.45,9.48,9.435,9.475,103466.0
2013-04-17,9.475,9.475,9.405,9.41,44038.0
2013-04-18,9.41,9.46,9.41,9.46,49534.0
2013-04-19,9.46,9.51,9.45,9.51,30160.0
2013-04-22,9.535,9.57,9.52,9.565,66913.0
2013-04-23,9.59,9.67,9.57,9.665,87169.0
2013-04-24,9.665,9.705,9.665,9.69,69718.0
2013-04-25,9.7,9.705,9.65,9.685,91170.0
2013-04-26,9.69,9.715,9.675,9.675,111632.0
2013-04-29,9.68,9.73,9.67,9.73,238281.0
2013-04-30,9.7,9.895,9.7,9.895,166578.0
2013-05-01,9.835,9.84,9.775,9.795,53547.0
2013-05-02,9.8,9.835,9.79,9.805,80032.0
2013-05-03,9.83,9.855,9.805,9.815,114256.0
2013-05-06,9.825,9.845,9.8,9.81,118126.0
2013-05-07,9.815,9.84,9.81,9.81,112112.0
2013-05-08,9.815,9.825,9.78,9.795,72943.0
2013-05-09,9.815,9.815,9.695,9.695,155882.0
2013-05-10,9.725,9.745,9.675,9.685,88373.0
2013-05-13,9.695,9.76,9.69,9.76,124447.0
2013-05-14,9.76,9.8,9.75,9.775,84070.0
2013-05-15,9.775,9.785,9.73,9.745,138429.0
2013-05-16,9.775,9.78,9.715,9.735,97944.0
2013-05-17,9.755,9.755,9.695,9.705,119031.0
2013-05-21,9.705,9.76,9.705,9.75,114834.0
2013-05-22,9.755,9.785,9.695,9.715,215988.0
2013-05-23,9.645,9.66,9.61,9.635,205424.0
2013-05-24,9.645,9.665,9.62,9.665,105278.0
2013-05-27,9.66,9.67,9.635,9.66,106180.0
2013-05-28,9.685,9.69,9.605,9.625,141448.0
2013-05-29,9.625,9.625,9.415,9.44,349166.0
2013-05-30,9.44,9.445,9.315,9.355,1284992.0
2013-05-31,9.32,9.325,9.26,9.315,527361.0
2013-06-03,9.32,9.325,9.215,9.26,607574.0
2013-06-04,9.24,9.26,9.15,9.16,901321.0
2013-06-05,9.125,9.13,9.02,9.07,791112.0
2013-06-06,9.08,9.105,9.0,9.09,571518.0
2013-06-07,9.09,9.145,9.06,9.14,407421.0
2013-06-10,9.14,9.145,9.025,9.045,488768.0
2013-06-11,8.97,8.97,8.855,8.86,1532947.0
2013-06-12,8.835,8.855,8.7,8.7,1339553.0
2013-06-13,8.645,8.87,8.62,8.87,1185265.0
2013-06-14,8.88,8.945,8.875,8.875,244420.0
2013-06-17,8.925,8.99,8.915,8.93,232694.0
2013-06-18,8.98,8.985,8.885,8.91,182746.0
2013-06-19,8.925,8.935,8.79,8.795,786853.0
2013-06-20,8.66,8.66,8.48,8.555,722110.0
2013-06-21,8.575,8.59,8.46,8.48,714220.0
2013-06-24,8.37,8.48,8.21,8.37,822340.0
2013-06-25,8.41,8.605,8.405,8.555,347138.0
2013-06-26,8.62,8.64,8.545,8.56,443812.0
2013-06-27,8.585,8.725,8.585,8.72,542282.0
2013-06-28,8.705,8.755,8.65,8.755,202638.0
2013-07-02,8.74,8.81,8.675,8.775,1277454.0
2013-07-03,8.77,8.78,8.67,8.675,892105.0
2013-07-04,8.715,8.755,8.68,8.705,345773.0
2013-07-05,8.64,8.715,8.56,8.7,633131.0
2013-07-08,8.705,8.72,8.59,8.6,330444.0
2013-07-09,8.61,8.64,8.57,8.61,121182.0
2013-07-10,8.67,8.67,8.585,8.605,330733.0
2013-07-11,8.71,8.805,8.71,8.805,413776.0
2013-07-12,8.81,8.81,8.755,8.775,153202.0
2013-07-15,8.815,8.815,8.76,8.76,353541.0
2013-07-16,8.78,8.795,8.76,8.765,457313.0
2013-07-17,8.795,8.82,8.77,8.78,188066.0
2013-07-18,8.81,8.815,8.72,8.735,326000.0
2013-07-19,8.74,8.755,8.725,8.75,128451.0
2013-07-22,8.74,8.755,8.67,8.68,154100.0
2013-07-23,8.675,8.69,8.655,8.655,220745.0
2013-07-24,8.695,8.7,8.515,8.545,246173.0
2013-07-25,8.525,8.54,8.45,8.535,513167.0
2013-07-26,8.53,8.545,8.485,8.525,162874.0
2013-07-29,8.525,8.565,8.515,8.55,99337.0
2013-07-30,8.56,8.58,8.545,8.565,102187.0
2013-07-31,8.565,8.575,8.46,8.53,248866.0
2013-08-01,8.545,8.575,8.375,8.375,494994.0
2013-08-02,8.375,8.395,8.315,8.395,414949.0
2013-08-06,8.39,8.405,8.345,8.355,175732.0
2013-08-07,8.335,8.4,8.305,8.375,493938.0
2013-08-08,8.4,8.425,8.38,8.405,120038.0
2013-08-09,8.4,8.51,8.4,8.445,68212.0
2013-08-12,8.465,8.465,8.39,8.395,135492.0
2013-08-13,8.425,8.43,8.365,8.41,90253.0
2013-08-14,8.435,8.435,8.3,8.3,310087.0
2013-08-15,8.29,8.3,8.22,8.26,184542.0
2013-08-16,8.255,8.345,8.245,8.305,167808.0
2013-08-19,8.315,8.335,8.26,8.28,95241.0
2013-08-20,8.26,8.375,8.26,8.35,162850.0
2013-08-21,8.355,8.355,8.22,8.22,162344.0
2013-08-22,8.235,8.26,8.21,8.24,131314.0
2013-08-23,8.225,8.35,8.22,8.32,342125.0
2013-08-26,8.335,8.345,8.215,8.25,320189.0
2013-08-27,8.205,8.305,8.205,8.28,161724.0
2013-08-28,8.315,8.335,8.22,8.24,129336.0
2013-08-29,8.255,8.285,8.24,8.265,127019.0
2013-08-30,8.27,8.28,8.225,8.235,63977.0
2013-09-03,8.275,8.295,8.225,8.295,166945.0
2013-09-04,8.27,8.315,8.25,8.305,271859.0
2013-09-05,8.325,8.325,8.27,8.295,106041.0
2013-09-06,8.31,8.31,8.24,8.25,177877.0
2013-09-09,8.295,8.3,8.26,8.3,241127.0
2013-09-10,8.3,8.375,8.295,8.365,135549.0
2013-09-11,8.355,8.38,8.345,8.36,217606.0
2013-09-12,8.38,8.39,8.32,8.33,160164.0
2013-09-13,8.335,8.355,8.325,8.345,99270.0
2013-09-16,8.375,8.46,8.365,8.45,239165.0
2013-09-17,8.455,8.465,8.42,8.42,281908.0
2013-09-18,8.46,8.625,8.43,8.575,1613652.0
2013-09-19,8.615,8.675,8.61,8.645,2506836.0
2013-09-20,8.625,8.645,8.465,8.475,613161.0
2013-09-23,8.475,8.495,8.45,8.48,285874.0
2013-09-24,8.505,8.565,8.505,8.52,434700.0
2013-09-25,8.535,8.56,8.44,8.48,686023.0
2013-09-26,8.52,8.55,8.445,8.45,315232.0
2013-09-27,8.44,8.495,8.44,8.485,315986.0
2013-09-30,8.475,8.525,8.465,8.47,260397.0
2013-10-01,8.47,8.49,8.46,8.48,162986.0
2013-10-02,8.48,8.51,8.45,8.45,120116.0
2013-10-03,8.47,8.475,8.35,8.4,280444.0
2013-10-04,8.385,8.42,8.35,8.355,84338.0
2013-10-07,8.335,8.44,8.335,8.405,168599.0
2013-10-08,8.425,8.43,8.345,8.395,107639.0
2013-10-09,8.395,8.47,8.39,8.44,104417.0
2013-10-10,8.475,8.485,8.425,8.43,51692.0
2013-10-11,8.425,8.44,8.38,8.395,181639.0
2013-10-15,8.42,8.475,8.395,8.475,101723.0
2013-10-16,8.45,8.525,8.45,8.51,67929.0
2013-10-17,8.535,8.635,8.52,8.635,299116.0
2013-10-18,8.645,8.78,8.635,8.76,388516.0
2013-10-21,8.8,8.805,8.655,8.695,339238.0
2013-10-22,8.76,8.805,8.735,8.755,260185.0
2013-10-23,8.75,8.795,8.735,8.78,162499.0
2013-10-24,8.79,8.85,8.775,8.78,105541.0
2013-10-25,8.795,8.81,8.76,8.785,684681.0
2013-10-28,8.79,8.81,8.775,8.78,125039.0
2013-10-29,8.78,8.805,8.765,8.765,166424.0
2013-10-30,8.775,8.785,8.655,8.715,242329.0
2013-10-31,8.705,8.765,8.695,8.72,124093.0
2013-11-01,8.75,8.83,8.735,8.765,369115.0
2013-11-04,8.805,8.805,8.73,8.78,711760.0
2013-11-05,8.78,8.785,8.66,8.66,154686.0
2013-11-06,8.69,8.7,8.57,8.575,386855.0
2013-11-07,8.595,8.605,8.52,8.53,183292.0
2013-11-08,8.5,8.51,8.42,8.495,515349.0
2013-11-11,8.46,8.475,8.435,8.455,188778.0
2013-11-12,8.455,8.47,8.435,8.465,105824.0
2013-11-13,8.455,8.52,8.435,8.51,161496.0
2013-11-14,8.53,8.57,8.53,8.565,137656.0
2013-11-15,8.585,8.655,8.57,8.65,135139.0
2013-11-18,8.66,8.685,8.615,8.675,129179.0
2013-11-19,8.665,8.68,8.615,8.62,157280.0
2013-11-20,8.62,8.66,8.565,8.59,159720.0
2013-11-21,8.59,8.635,8.585,8.605,128063.0
2013-11-22,8.615,8.62,8.575,8.59,260404.0
2013-11-25,8.58,8.595,8.555,8.575,175157.0
2013-11-26,8.555,8.57,8.505,8.525,203366.0
2013-11-27,8.535,8.575,8.515,8.57,92321.0
2013-11-28,8.585,8.585,8.555,8.58,92693.0
2013-11-29,8.55,8.6,8.525,8.525,88975.0
2013-12-02,8.54,8.575,8.44,8.46,984557.0
2013-12-03,8.43,8.44,8.38,8.4,275565.0
2013-12-04,8.395,8.47,8.395,8.395,309832.0
2013-12-05,8.385,8.425,8.36,8.36,107355.0
2013-12-06,8.405,8.5,8.38,8.5,313380.0
2013-12-09,8.515,8.565,8.505,8.53,200129.0
2013-12-10,8.515,8.54,8.505,8.525,136036.0
2013-12-11,8.515,8.525,8.44,8.44,181302.0
2013-12-12,8.44,8.445,8.4,8.425,102586.0
2013-12-13,8.425,8.465,8.42,8.465,189588.0
2013-12-16,8.46,8.48,8.425,8.445,184878.0
2013-12-17,8.42,8.48,8.385,8.45,244676.0
2013-12-18,8.46,8.61,8.45,8.585,315690.0
2013-12-19,8.58,8.665,8.565,8.655,290681.0
2013-12-20,8.655,8.665,8.575,8.625,223429.0
2013-12-23,8.6,8.61,8.53,8.55,77159.0
2013-12-24,8.55,8.565,8.53,8.565,24178.0
2013-12-27,8.595,8.595,8.575,8.575,68501.0
2013-12-30,8.575,8.665,8.575,8.655,148866.0
2013-12-31,8.66,8.75,8.655,8.75,165970.0
2014-01-02,8.74,8.74,8.65,8.71,125969.0
2014-01-03,8.715,8.76,8.715,8.76,78689.0
2014-01-06,8.775,8.82,8.76,8.82,251305.0
2014-01-07,8.83,8.845,8.8,8.8,153571.0
2014-01-08,8.815,8.835,8.795,8.795,97528.0
2014-01-09,8.805,8.845,8.805,8.805,189284.0
2014-01-10,8.815,8.9,8.815,8.885,248270.0
2014-01-13,8.885,8.91,8.815,8.82,177472.0
2014-01-14,8.85,8.85,8.775,8.78,244565.0
2014-01-15,8.78,8.785,8.695,8.695,182519.0
2014-01-16,8.7,8.725,8.665,8.7,223085.0
2014-01-17,8.7,8.72,8.68,8.68,73454.0
2014-01-20,8.7,8.725,8.7,8.715,100795.0
2014-01-21,8.725,8.79,8.725,8.75,228262.0
2014-01-22,8.75,8.785,8.74,8.78,83640.0
2014-01-23,8.78,8.78,8.7,8.725,166037.0
2014-01-24,8.725,8.74,8.66,8.665,173577.0
2014-01-27,8.675,8.72,8.63,8.665,133940.0
2014-01-28,8.68,8.685,8.64,8.66,80761.0
2014-01-29,8.675,8.695,8.65,8.65,76890.0
2014-01-30,8.66,8.755,8.66,8.75,120493.0
2014-01-31,8.735,8.805,8.72,8.785,103340.0
2014-02-03,8.78,8.79,8.71,8.725,327810.0
2014-02-04,8.72,8.74,8.705,8.735,178589.0
2014-02-05,8.715,8.87,8.715,8.86,143097.0
2014-02-06,8.87,8.905,8.855,8.86,242547.0
2014-02-07,8.87,8.885,8.845,8.865,182193.0
2014-02-10,8.9,8.91,8.865,8.875,163652.0
2014-02-11,8.88,8.905,8.875,8.885,98277.0
2014-02-12,8.895,8.92,8.865,8.875,91030.0
2014-02-13,8.875,8.925,8.865,8.91,44248.0
2014-02-14,8.91,8.98,8.91,8.98,85563.0
2014-02-18,8.99,9.055,8.985,9.035,180833.0
2014-02-19,9.055,9.06,9.03,9.03,152806.0
2014-02-20,9.035,9.07,9.015,9.02,120785.0
2014-02-21,9.04,9.04,8.995,9.005,78664.0
2014-02-24,9.005,9.03,8.915,8.92,116033.0
2014-02-25,8.94,8.975,8.925,8.955,88721.0
2014-02-26,8.96,8.99,8.96,8.965,89403.0
2014-02-27,8.975,9.02,8.965,9.015,83667.0
2014-02-28,9.035,9.095,9.025,9.08,242411.0
2014-03-03,9.04,9.065,8.96,9.0,136616.0
2014-03-04,9.025,9.045,9.005,9.045,209788.0
2014-03-05,9.06,9.065,8.975,8.995,171963.0
2014-03-06,9.02,9.03,9.0,9.005,20453.0
2014-03-07,9.02,9.025,8.985,9.025,89908.0
2014-03-10,9.025,9.04,8.985,8.995,89961.0
2014-03-11,9.005,9.04,8.995,9.035,85005.0
2014-03-12,9.015,9.06,8.995,9.03,65889.0
2014-03-13,9.055,9.055,9.005,9.035,110118.0
2014-03-14,9.03,9.075,9.03,9.06,99351.0
2014-03-17,9.065,9.075,9.04,9.045,113902.0
2014-03-18,9.06,9.1,9.045,9.08,100231.0
2014-03-19,9.1,9.13,9.03,9.035,224855.0
2014-03-20,9.045,9.06,8.995,9.025,180754.0
2014-03-21,9.04,9.06,9.025,9.03,88898.0
2014-03-24,9.045,9.055,9.015,9.04,99746.0
2014-03-25,9.045,9.095,9.045,9.07,144485.0
2014-03-26,9.085,9.095,9.045,9.055,95053.0
2014-03-27,9.075,9.08,9.045,9.075,219271.0
2014-03-28,9.085,9.155,9.075,9.145,211341.0
2014-03-31,9.155,9.215,9.15,9.21,187984.0
2014-04-01,9.205,9.22,9.14,9.185,129969.0
2014-04-02,9.185,9.19,9.145,9.17,113924.0
2014-04-03,9.155,9.17,9.115,9.15,125334.0
2014-04-04,9.16,9.175,9.145,9.15,437168.0
2014-04-07,9.14,9.185,9.135,9.185,112114.0
2014-04-08,9.17,9.265,9.17,9.25,292879.0
2014-04-09,9.235,9.27,9.215,9.22,110469.0
2014-04-10,9.225,9.265,9.205,9.22,79087.0
2014-04-11,9.21,9.335,9.21,9.32,502094.0
2014-04-14,9.33,9.36,9.31,9.36,187525.0
2014-04-15,9.36,9.4,9.335,9.395,97866.0
2014-04-16,9.405,9.455,9.4,9.45,106589.0
2014-04-17,9.45,9.45,9.415,9.44,87663.0
2014-04-21,9.45,9.47,9.425,9.435,82260.0
2014-04-22,9.42,9.44,9.405,9.415,66309.0
2014-04-23,9.425,9.43,9.335,9.35,222174.0
2014-04-24,9.355,9.425,9.355,9.425,88233.0
2014-04-25,9.405,9.415,9.345,9.36,98874.0
2014-04-28,9.37,9.405,9.37,9.39,90516.0
2014-04-29,9.405,9.435,9.375,9.385,90282.0
2014-04-30,9.38,9.395,9.36,9.395,228290.0
2014-05-01,9.375,9.385,9.32,9.36,82267.0
2014-05-02,9.36,9.37,9.325,9.34,72458.0
2014-05-05,9.345,9.38,9.34,9.375,68607.0
2014-05-06,9.37,9.37,9.35,9.355,55634.0
2014-05-07,9.355,9.46,9.355,9.46,195559.0
2014-05-08,9.47,9.48,9.415,9.415,83111.0
2014-05-09,9.435,9.465,9.41,9.455,83766.0
2014-05-12,9.47,9.535,9.455,9.52,81219.0
2014-05-13,9.5,9.51,9.455,9.46,115397.0
2014-05-14,9.48,9.505,9.465,9.465,78943.0
2014-05-15,9.485,9.57,9.48,9.57,481031.0
2014-05-16,9.545,9.645,9.545,9.61,112271.0
2014-05-20,9.615,9.63,9.595,9.61,119036.0
2014-05-21,9.635,9.635,9.525,9.535,76639.0
2014-05-22,9.54,9.545,9.51,9.53,72818.0
2014-05-23,9.53,9.545,9.505,9.52,372062.0
2014-05-26,9.54,9.545,9.505,9.51,49909.0
2014-05-27,9.52,9.535,9.495,9.515,92383.0
2014-05-28,9.54,9.555,9.505,9.53,89159.0
2014-05-29,9.55,9.555,9.53,9.545,672859.0
2014-05-30,9.54,9.55,9.475,9.48,74103.0
2014-06-02,9.505,9.58,9.48,9.57,128256.0
2014-06-03,9.585,9.605,9.57,9.59,136132.0
2014-06-04,9.6,9.605,9.555,9.57,95153.0
2014-06-05,9.565,9.615,9.565,9.61,116049.0
2014-06-06,9.625,9.655,9.61,9.61,136698.0
2014-06-09,9.615,9.625,9.58,9.585,69449.0
2014-06-10,9.58,9.6,9.5,9.52,97538.0
2014-06-11,9.51,9.51,9.465,9.48,101601.0
2014-06-12,9.49,9.49,9.425,9.44,422335.0
2014-06-13,9.475,9.475,9.36,9.41,301633.0
2014-06-16,9.405,9.43,9.365,9.375,144510.0
2014-06-17,9.365,9.42,9.335,9.42,159622.0
2014-06-18,9.435,9.465,9.41,9.465,105503.0
2014-06-19,9.445,9.47,9.43,9.445,74338.0
2014-06-20,9.445,9.555,9.44,9.545,204333.0
2014-06-23,9.545,9.545,9.47,9.485,91477.0
2014-06-24,9.47,9.51,9.47,9.48,47987.0
2014-06-25,9.455,9.54,9.455,9.535,138902.0
2014-06-26,9.545,9.58,9.52,9.56,108490.0
2014-06-27,9.58,9.59,9.525,9.59,161973.0
2014-06-30,9.59,9.595,9.555,9.575,68465.0
2014-07-02,9.58,9.59,9.55,9.55,49721.0
2014-07-03,9.535,9.555,9.5,9.505,169951.0
2014-07-04,9.505,9.535,9.485,9.49,84020.0
2014-07-07,9.485,9.505,9.44,9.45,134457.0
2014-07-08,9.445,9.455,9.415,9.42,122681.0
2014-07-09,9.4,9.445,9.395,9.435,118268.0
2014-07-10,9.415,9.5,9.4,9.5,266441.0
2014-07-11,9.48,9.525,9.47,9.515,85948.0
2014-07-14,9.51,9.535,9.5,9.5,83582.0
2014-07-15,9.5,9.51,9.48,9.49,96362.0
2014-07-16,9.49,9.57,9.485,9.55,91263.0
2014-07-17,9.555,9.585,9.55,9.57,68946.0
2014-07-18,9.55,9.575,9.55,9.56,72003.0
2014-07-21,9.55,9.575,9.545,9.57,37977.0
2014-07-22,9.57,9.64,9.57,9.62,146173.0
2014-07-23,9.625,9.66,9.615,9.655,165165.0
2014-07-24,9.645,9.695,9.645,9.685,62832.0
2014-07-25,9.68,9.695,9.65,9.65,60762.0
2014-07-28,9.655,9.715,9.645,9.695,150405.0
2014-07-29,9.72,9.75,9.69,9.695,87676.0
2014-07-30,9.695,9.71,9.615,9.625,89123.0
2014-07-31,9.59,9.615,9.54,9.555,131536.0
2014-08-01,9.53,9.645,9.53,9.61,105531.0
2014-08-05,9.59,9.65,9.58,9.63,112471.0
2014-08-06,9.615,9.68,9.615,9.645,120658.0
2014-08-07,9.62,9.65,9.585,9.62,92804.0
2014-08-08,9.615,9.64,9.6,9.64,312113.0
2014-08-11,9.65,9.69,9.64,9.685,119297.0
2014-08-12,9.68,9.715,9.655,9.655,199685.0
2014-08-13,9.665,9.715,9.665,9.665,63480.0
2014-08-14,9.71,9.71,9.68,9.7,38905.0
2014-08-15,9.715,9.735,9.68,9.695,234905.0
2014-08-18,9.72,9.76,9.72,9.755,76158.0
2014-08-19,9.755,9.805,9.75,9.805,321676.0
2014-08-20,9.795,9.84,9.785,9.82,188505.0
2014-08-21,9.82,9.86,9.795,9.82,85657.0
2014-08-22,9.815,9.83,9.79,9.82,42457.0
2014-08-25,9.815,9.815,9.76,9.76,65530.0
2014-08-26,9.75,9.8,9.75,9.79,112619.0
2014-08-27,9.78,9.8,9.77,9.795,88712.0
2014-08-28,9.815,9.815,9.77,9.78,64520.0
2014-08-29,9.765,9.795,9.76,9.77,78554.0
2014-09-02,9.755,9.79,9.755,9.765,138527.0
2014-09-03,9.765,9.79,9.755,9.785,160760.0
2014-09-04,9.755,9.815,9.755,9.785,104705.0
2014-09-05,9.78,9.825,9.78,9.82,60645.0
2014-09-08,9.8,9.83,9.78,9.78,150638.0
2014-09-09,9.76,9.78,9.725,9.73,113660.0
2014-09-10,9.725,9.74,9.665,9.67,152343.0
2014-09-11,9.655,9.69,9.65,9.685,35830.0
2014-09-12,9.68,9.68,9.57,9.58,259847.0
2014-09-15,9.585,9.59,9.5,9.5,231008.0
2014-09-16,9.5,9.515,9.44,9.45,177397.0
2014-09-17,9.455,9.56,9.43,9.55,226831.0
2014-09-18,9.54,9.555,9.475,9.53,104125.0
2014-09-19,9.525,9.57,9.475,9.555,127249.0
2014-09-22,9.485,9.5,9.44,9.46,120872.0
2014-09-23,9.44,9.465,9.425,9.44,183914.0
2014-09-24,9.45,9.45,9.37,9.43,266705.0
2014-09-25,9.45,9.45,9.35,9.395,160657.0
2014-09-26,9.4,9.43,9.39,9.41,39496.0
2014-09-29,9.41,9.41,9.36,9.4,71414.0
2014-09-30,9.405,9.475,9.35,9.475,71210.0
2014-10-01,9.43,9.47,9.42,9.46,122439.0
2014-10-02,9.435,9.47,9.4,9.465,70049.0
2014-10-03,9.49,9.49,9.43,9.45,60335.0
2014-10-06,9.455,9.47,9.42,9.425,121392.0
2014-10-07,9.42,9.45,9.405,9.41,88171.0
2014-10-08,9.395,9.46,9.37,9.455,159934.0
2014-10-09,9.45,9.54,9.45,9.52,201464.0
2014-10-10,9.495,9.565,9.475,9.505,127757.0
2014-10-14,9.5,9.555,9.495,9.5,93450.0
2014-10-15,9.465,9.495,9.39,9.405,151342.0
2014-10-16,9.365,9.375,9.31,9.37,202558.0
2014-10-17,9.4,9.475,9.375,9.455,144568.0
2014-10-20,9.49,9.625,9.485,9.625,159627.0
2014-10-21,9.65,9.695,9.625,9.68,93140.0
2014-10-22,9.7,9.72,9.66,9.66,119495.0
2014-10-23,9.695,9.75,9.68,9.71,135707.0
2014-10-24,9.73,9.75,9.71,9.745,66705.0
2014-10-27,9.72,9.78,9.715,9.745,123376.0
2014-10-28,9.775,9.78,9.745,9.765,41776.0
2014-10-29,9.78,9.79,9.7,9.72,93801.0
2014-10-30,9.71,9.795,9.685,9.795,103256.0
2014-10-31,9.81,9.845,9.745,9.845,59942.0
2014-11-03,9.825,9.855,9.785,9.845,103279.0
2014-11-04,9.825,9.87,9.815,9.83,115177.0
2014-11-05,9.82,9.885,9.82,9.825,41998.0
2014-11-06,9.825,9.825,9.66,9.665,88591.0
2014-11-07,9.665,9.7,9.65,9.655,54393.0
2014-11-10,9.68,9.755,9.66,9.745,57633.0
2014-11-11,9.73,9.745,9.71,9.73,24830.0
2014-11-12,9.735,9.81,9.735,9.805,159458.0
2014-11-13,9.79,9.82,9.775,9.785,80952.0
2014-11-14,9.755,9.805,9.75,9.805,123232.0
2014-11-17,9.79,9.825,9.78,9.815,114080.0
2014-11-18,9.82,9.83,9.81,9.825,111768.0
2014-11-19,9.84,9.84,9.785,9.805,92255.0
2014-11-20,9.795,9.82,9.78,9.805,45884.0
2014-11-21,9.82,9.83,9.79,9.815,56810.0
2014-11-24,9.805,9.87,9.805,9.815,87074.0
2014-11-25,9.83,9.83,9.775,9.805,76749.0
2014-11-26,9.815,9.845,9.785,9.825,56739.0
2014-11-27,9.825,9.855,9.815,9.855,90784.0
2014-11-28,9.825,9.925,9.825,9.91,226595.0
2014-12-01,9.855,9.88,9.785,9.82,100756.0
2014-12-02,9.82,9.86,9.795,9.845,121192.0
2014-12-03,9.85,9.875,9.815,9.82,91485.0
2014-12-04,9.825,9.825,9.61,9.64,328263.0
2014-12-05,9.625,9.625,9.5,9.5,242354.0
2014-12-08,9.45,9.495,9.385,9.4,407394.0
2014-12-09,9.325,9.41,9.315,9.4,418606.0
2014-12-10,9.375,9.4,9.215,9.215,237883.0
2014-12-11,9.245,9.37,9.245,9.345,256565.0
2014-12-12,9.325,9.355,9.2,9.23,225872.0
2014-12-15,9.235,9.325,9.235,9.275,266770.0
2014-12-16,9.285,9.35,9.245,9.285,242985.0
2014-12-17,9.29,9.475,9.29,9.43,406069.0
2014-12-18,9.495,9.5,9.43,9.495,271799.0
2014-12-19,9.495,9.53,9.445,9.485,490205.0
2014-12-22,9.535,9.57,9.495,9.535,228848.0
2014-12-23,9.565,9.59,9.535,9.56,316993.0
2014-12-24,9.565,9.605,9.54,9.6,56089.0
2014-12-29,9.64,9.685,9.615,9.65,141993.0
2014-12-30,9.64,9.69,9.605,9.635,199924.0
2014-12-31,9.655,9.67,9.585,9.585,66477.0
2015-01-02,9.59,9.68,9.59,9.64,300537.0
2015-01-05,9.64,9.75,9.63,9.745,468643.0
2015-01-06,9.77,9.865,9.74,9.85,169276.0
2015-01-07,9.895,10.17,9.88,10.15,615585.0
2015-01-08,10.15,10.235,10.14,10.205,415066.0
2015-01-09,10.19,10.24,10.155,10.22,142614.0
2015-01-12,10.21,10.24,10.145,10.24,179310.0
2015-01-13,10.19,10.3,10.185,10.215,130946.0
2015-01-14,10.17,10.22,10.17,10.205,155417.0
2015-01-15,10.03,10.2,10.0,10.155,334845.0
2015-01-16,10.15,10.25,10.14,10.16,160699.0
2015-01-19,10.13,10.19,10.12,10.16,146045.0
2015-01-20,10.16,10.235,10.145,10.21,322065.0
2015-01-21,10.175,10.33,10.175,10.28,342227.0
2015-01-22,10.315,10.58,10.31,10.545,493692.0
2015-01-23,10.49,10.555,10.475,10.495,204132.0
2015-01-26,10.485,10.52,10.47,10.5,95148.0
2015-01-27,10.47,10.53,10.445,10.5,131235.0
2015-01-28,10.52,10.625,10.52,10.535,242323.0
2015-01-29,10.52,10.56,10.485,10.555,152647.0
2015-01-30,10.53,10.615,10.475,10.485,104444.0
2015-02-02,10.505,10.515,10.41,10.455,158009.0
2015-02-03,10.435,10.495,10.41,10.44,88068.0
2015-02-04,10.43,10.53,10.43,10.515,92197.0
2015-02-05,10.525,10.59,10.505,10.575,115157.0
2015-02-06,10.585,10.605,10.325,10.365,262586.0
2015-02-09,10.365,10.37,10.28,10.305,166638.0
2015-02-10,10.315,10.355,10.28,10.34,108433.0
2015-02-11,10.31,10.355,10.29,10.315,167224.0
2015-02-12,10.355,10.355,10.29,10.305,135230.0
2015-02-13,10.315,10.365,10.31,10.32,90272.0
2015-02-17,10.32,10.38,10.31,10.34,105137.0
2015-02-18,10.345,10.375,10.265,10.37,160131.0
2015-02-19,10.365,10.385,10.285,10.34,75925.0
2015-02-20,10.32,10.375,10.32,10.345,73610.0
2015-02-23,10.355,10.425,10.345,10.425,104389.0
2015-02-24,10.43,10.44,10.28,10.28,222340.0
2015-02-25,10.3,10.405,10.285,10.38,103962.0
2015-02-26,10.37,10.435,10.345,10.395,149464.0
2015-02-27,10.395,10.47,10.35,10.47,89451.0
2015-03-02,10.465,10.53,10.445,10.465,181685.0
2015-03-03,10.47,10.495,10.38,10.395,79581.0
2015-03-04,10.37,10.38,10.285,10.295,104976.0
2015-03-05,10.3,10.35,10.235,10.24,96862.0
2015-03-06,10.18,10.195,9.99,10.005,289491.0
2015-03-09,10.025,10.025,9.935,9.975,169396.0
2015-03-10,9.93,9.955,9.855,9.87,146756.0
2015-03-11,9.865,9.945,9.865,9.925,157100.0
2015-03-12,9.955,9.97,9.93,9.97,218591.0
2015-03-13,9.945,9.965,9.895,9.935,126174.0
2015-03-16,9.96,10.04,9.96,9.965,228096.0
2015-03-17,9.935,10.015,9.935,10.015,51732.0
2015-03-18,10.0,10.035,9.915,10.02,273358.0
2015-03-19,10.015,10.085,10.005,10.05,226253.0
2015-03-20,10.105,10.17,10.09,10.17,247531.0
2015-03-23,10.175,10.22,10.165,10.2,116018.0
2015-03-24,10.2,10.31,10.19,10.305,140667.0
2015-03-25,10.315,10.35,10.265,10.27,238011.0
2015-03-26,10.25,10.28,10.19,10.21,202669.0
2015-03-27,10.2,10.235,10.17,10.17,122541.0
2015-03-30,10.18,10.24,10.135,10.235,253394.0
2015-03-31,10.21,10.325,10.19,10.325,89269.0
2015-04-01,10.335,10.41,10.27,10.405,161478.0
2015-04-02,10.395,10.43,10.34,10.425,199770.0
2015-04-06,10.425,10.515,10.41,10.46,172711.0
2015-04-07,10.465,10.485,10.395,10.4,127215.0
2015-04-08,10.405,10.485,10.405,10.435,556920.0
2015-04-09,10.425,10.48,10.405,10.44,481283.0
2015-04-10,10.46,10.48,10.435,10.44,543941.0
2015-04-13,10.435,10.46,10.315,10.32,89824.0
2015-04-14,10.31,10.355,10.265,10.285,109245.0
2015-04-15,10.29,10.375,10.29,10.325,92497.0
2015-04-16,10.305,10.4,10.29,10.4,58460.0
2015-04-17,10.375,10.525,10.375,10.52,160369.0
2015-04-20,10.53,10.54,10.465,10.495,61132.0
2015-04-21,10.51,10.52,10.425,10.445,44277.0
2015-04-22,10.46,10.5,10.41,10.46,167328.0
2015-04-23,10.455,10.46,10.39,10.43,90701.0
2015-04-24,10.405,10.47,10.39,10.455,110551.0
2015-04-27,10.495,10.495,10.44,10.495,54526.0
2015-04-28,10.515,10.57,10.495,10.555,349664.0
2015-04-29,10.505,10.54,10.47,10.5,186975.0
2015-04-30,10.46,10.49,10.405,10.44,237313.0
2015-05-01,10.43,10.5,10.42,10.5,208594.0
2015-05-04,10.49,10.5,10.42,10.43,230512.0
2015-05-05,10.435,10.445,10.245,10.255,238824.0
2015-05-06,10.245,10.26,10.105,10.145,219010.0
2015-05-07,10.135,10.215,10.125,10.155,171414.0
2015-05-08,10.215,10.24,10.185,10.19,201573.0
2015-05-11,10.19,10.23,10.09,10.12,153059.0
2015-05-12,10.115,10.115,9.975,10.04,451064.0
2015-05-13,10.095,10.135,10.06,10.09,239909.0
2015-05-14,10.1,10.165,10.095,10.16,100291.0
2015-05-15,10.16,10.22,10.16,10.205,107641.0
2015-05-19,10.21,10.23,10.145,10.145,134763.0
2015-05-20,10.16,10.16,10.1,10.1,172966.0
2015-05-21,10.125,10.145,10.075,10.09,88742.0
2015-05-22,10.08,10.095,10.05,10.055,91148.0
2015-05-25,10.045,10.07,10.04,10.055,29393.0
2015-05-26,10.065,10.065,9.925,9.935,130623.0
2015-05-27,9.99,10.025,9.965,9.99,213455.0
2015-05-28,9.98,10.01,9.96,9.99,94874.0
2015-05-29,9.99,9.995,9.9,9.9,94709.0
2015-06-01,9.88,10.0,9.88,9.985,255185.0
2015-06-02,9.995,10.015,9.91,9.94,191054.0
2015-06-03,9.955,9.955,9.84,9.845,229050.0
2015-06-04,9.84,9.87,9.815,9.85,213254.0
2015-06-05,9.84,9.85,9.745,9.755,90571.0
2015-06-08,9.745,9.76,9.65,9.685,196772.0
2015-06-09,9.66,9.685,9.645,9.66,101003.0
2015-06-10,9.66,9.73,9.66,9.69,99586.0
2015-06-11,9.71,9.74,9.705,9.72,107569.0
2015-06-12,9.715,9.76,9.705,9.72,103088.0
2015-06-15,9.71,9.775,9.675,9.765,109431.0
2015-06-16,9.735,9.755,9.705,9.735,72433.0
2015-06-17,9.735,9.88,9.735,9.88,184869.0
2015-06-18,9.9,10.065,9.9,10.045,268874.0
2015-06-19,10.075,10.075,9.935,9.94,93280.0
2015-06-22,9.925,9.99,9.9,9.9,121896.0
2015-06-23,9.9,9.97,9.89,9.96,108871.0
2015-06-24,9.94,9.995,9.925,9.935,120441.0
2015-06-25,9.93,9.94,9.88,9.88,145358.0
2015-06-26,9.905,9.91,9.85,9.85,67874.0
2015-06-29,9.815,9.825,9.64,9.67,107813.0
2015-06-30,9.71,9.795,9.6,9.76,103045.0
2015-07-02,9.805,9.885,9.74,9.76,89334.0
2015-07-03,9.76,9.775,9.725,9.745,19359.0
2015-07-06,9.695,9.93,9.69,9.925,178004.0
2015-07-07,9.93,10.035,9.875,10.035,114694.0
2015-07-08,9.98,10.0,9.905,9.915,243744.0
2015-07-09,9.945,9.96,9.87,9.9,250937.0
2015-07-10,9.905,9.99,9.855,9.88,130695.0
2015-07-13,9.91,10.02,9.875,9.94,74576.0
2015-07-14,9.94,10.0,9.9,9.98,551007.0
2015-07-15,9.985,10.08,9.94,10.07,253057.0
2015-07-16,10.065,10.16,10.065,10.11,204252.0
2015-07-17,10.1,10.11,10.045,10.11,55546.0
2015-07-20,10.095,10.11,10.02,10.035,55168.0
2015-07-21,10.02,10.07,9.965,10.035,206942.0
2015-07-22,9.99,10.02,9.935,9.935,189622.0
2015-07-23,9.925,9.935,9.805,9.83,72256.0
2015-07-24,9.835,9.88,9.745,9.75,64516.0
2015-07-27,9.71,9.75,9.57,9.59,141822.0
2015-07-28,9.61,9.665,9.565,9.625,283510.0
2015-07-29,9.645,9.785,9.61,9.78,91463.0
2015-07-30,9.785,9.785,9.645,9.67,104976.0
2015-07-31,9.67,9.81,9.665,9.81,137702.0
2015-08-04,9.81,9.86,9.805,9.825,80683.0
2015-08-05,9.83,9.83,9.68,9.7,102373.0
2015-08-06,9.705,9.705,9.485,9.57,285623.0
2015-08-07,9.585,9.7,9.55,9.67,134225.0
2015-08-10,9.675,9.73,9.63,9.645,63095.0
2015-08-11,9.63,9.665,9.56,9.655,175626.0
2015-08-12,9.61,9.75,9.61,9.745,153924.0
2015-08-13,9.72,9.735,9.655,9.67,307395.0
2015-08-14,9.69,9.695,9.62,9.65,288224.0
2015-08-17,9.64,9.675,9.615,9.675,324148.0
2015-08-18,9.675,9.785,9.655,9.755,426770.0
2015-08-19,9.735,9.755,9.675,9.7,152961.0
2015-08-20,9.655,9.655,9.535,9.535,203072.0
2015-08-21,9.485,9.515,9.325,9.35,316891.0
2015-08-24,8.84,9.21,8.645,9.035,291812.0
2015-08-25,9.235,9.315,9.115,9.115,238306.0
2015-08-26,9.22,9.29,9.035,9.275,283539.0
2015-08-27,9.365,9.435,9.36,9.385,121277.0
2015-08-28,9.37,9.405,9.305,9.325,254658.0
2015-08-31,9.305,9.33,9.265,9.28,118207.0
2015-09-01,9.255,9.265,9.175,9.2,260201.0
2015-09-02,9.23,9.29,9.195,9.255,157916.0
2015-09-03,9.305,9.385,9.28,9.38,123360.0
2015-09-04,9.33,9.33,9.22,9.23,70934.0
2015-09-08,9.3,9.315,9.245,9.25,77462.0
2015-09-09,9.3,9.3,9.155,9.165,163955.0
2015-09-10,9.15,9.185,9.14,9.165,175044.0
2015-09-11,9.14,9.18,9.125,9.175,211922.0
2015-09-14,9.17,9.175,9.1,9.145,193171.0
2015-09-15,9.155,9.18,9.125,9.17,200584.0
2015-09-16,9.185,9.26,9.165,9.215,181871.0
2015-09-17,9.21,9.31,9.165,9.235,574986.0
2015-09-18,9.155,9.295,9.155,9.185,463399.0
2015-09-21,9.215,9.37,9.2,9.36,262112.0
2015-09-22,9.285,9.34,9.255,9.32,173182.0
2015-09-23,9.335,9.335,9.205,9.23,286722.0
2015-09-24,9.21,9.28,9.165,9.23,134532.0
2015-09-25,9.29,9.345,9.265,9.31,100820.0
2015-09-28,9.31,9.33,9.21,9.21,138854.0
2015-09-29,9.21,9.37,9.205,9.365,136133.0
2015-09-30,9.39,9.485,9.375,9.44,210000.0
2015-10-01,9.435,9.445,9.33,9.345,396310.0
2015-10-02,9.305,9.495,9.305,9.49,175959.0
2015-10-05,9.52,9.575,9.51,9.57,90628.0
2015-10-06,9.565,9.605,9.375,9.375,167093.0
2015-10-07,9.44,9.525,9.44,9.52,203982.0
2015-10-08,9.515,9.55,9.44,9.55,141475.0
2015-10-09,9.565,9.595,9.515,9.58,93942.0
2015-10-13,9.6,9.605,9.545,9.555,286664.0
2015-10-14,9.57,9.575,9.485,9.5,197288.0
2015-10-15,9.515,9.565,9.49,9.555,182089.0
2015-10-16,9.565,9.645,9.565,9.575,219612.0
2015-10-19,9.575,9.675,9.565,9.67,130488.0
2015-10-20,9.66,9.75,9.645,9.67,209061.0
2015-10-21,9.695,9.695,9.64,9.64,214115.0
2015-10-22,9.645,9.77,9.63,9.77,660479.0
2015-10-23,9.81,9.81,9.695,9.7,134782.0
2015-10-26,9.685,9.705,9.655,9.655,137453.0
2015-10-27,9.655,9.675,9.535,9.555,149131.0
2015-10-28,9.595,9.645,9.435,9.56,284728.0
2015-10-29,9.57,9.63,9.535,9.625,181068.0
2015-10-30,9.625,9.645,9.5,9.505,152297.0
2015-11-02,9.525,9.53,9.475,9.5,120867.0
2015-11-03,9.51,9.525,9.445,9.46,154939.0
2015-11-04,9.46,9.46,9.28,9.4,438154.0
2015-11-05,9.38,9.55,9.38,9.53,410131.0
2015-11-06,9.495,9.545,9.39,9.4,356755.0
2015-11-09,9.41,9.42,9.255,9.29,213471.0
2015-11-10,9.27,9.305,9.195,9.2,201987.0
2015-11-11,9.22,9.265,9.215,9.24,221531.0
2015-11-12,9.205,9.225,9.15,9.195,261911.0
2015-11-13,9.175,9.2,9.14,9.175,156560.0
2015-11-16,9.18,9.22,9.13,9.18,187629.0
2015-11-17,9.215,9.32,9.205,9.275,333246.0
2015-11-18,9.28,9.315,9.215,9.24,329461.0
2015-11-19,9.25,9.255,9.2,9.25,268479.0
2015-11-20,9.265,9.365,9.255,9.345,90932.0
2015-11-23,9.345,9.345,9.26,9.295,86478.0
2015-11-24,9.27,9.405,9.27,9.385,270982.0
2015-11-25,9.385,9.385,9.275,9.325,74080.0
2015-11-26,9.355,9.355,9.285,9.325,36570.0
2015-11-27,9.31,9.385,9.3,9.38,65769.0
2015-11-30,9.4,9.42,9.375,9.405,86926.0
2015-12-01,9.41,9.455,9.38,9.405,147592.0
2015-12-02,9.395,9.41,9.255,9.285,160784.0
2015-12-03,9.295,9.32,9.23,9.245,396460.0
2015-12-04,9.245,9.27,9.21,9.245,118334.0
2015-12-07,9.205,9.23,9.105,9.125,134797.0
2015-12-08,9.1,9.12,8.98,9.055,188601.0
2015-12-09,9.045,9.11,8.985,9.01,257191.0
2015-12-10,9.035,9.07,8.995,9.005,196431.0
2015-12-11,8.97,9.0,8.91,8.935,241293.0
2015-12-14,8.92,8.955,8.785,8.85,197165.0
2015-12-15,8.855,9.045,8.855,9.02,309546.0
2015-12-16,9.055,9.15,9.025,9.135,278951.0
2015-12-17,9.135,9.205,9.12,9.18,515970.0
2015-12-18,9.175,9.205,9.13,9.195,271350.0
2015-12-21,9.195,9.25,9.13,9.155,276970.0
2015-12-22,9.18,9.195,9.11,9.145,359764.0
2015-12-23,9.175,9.185,9.13,9.135,170412.0
2015-12-24,9.13,9.195,9.12,9.195,46265.0
2015-12-29,9.25,9.275,9.185,9.225,71858.0
2015-12-30,9.225,9.25,9.205,9.235,30861.0
2015-12-31,9.235,9.235,9.08,9.085,67853.0
2016-01-04,9.05,9.08,8.95,9.075,356776.0
2016-01-05,9.09,9.105,9.015,9.025,124713.0
2016-01-06,9.005,9.025,8.975,8.99,175825.0
2016-01-07,8.9,8.915,8.745,8.76,279815.0
2016-01-08,8.79,8.83,8.745,8.77,321038.0
2016-01-11,8.805,8.81,8.71,8.755,143449.0
2016-01-12,8.78,8.78,8.59,8.715,244196.0
2016-01-13,8.715,8.795,8.63,8.68,391979.0
2016-01-14,8.62,8.665,8.515,8.625,297944.0
2016-01-15,8.485,8.715,8.485,8.695,277637.0
2016-01-18,8.61,8.68,8.5,8.515,206936.0
2016-01-19,8.565,8.71,8.565,8.695,200675.0
2016-01-20,8.635,8.67,8.445,8.625,403551.0
2016-01-21,8.635,8.71,8.575,8.69,352120.0
2016-01-22,8.77,8.9,8.75,8.875,210957.0
2016-01-25,8.875,8.945,8.795,8.805,256605.0
2016-01-26,8.845,8.885,8.82,8.84,169136.0
2016-01-27,8.865,8.935,8.825,8.885,201805.0
2016-01-28,8.955,9.055,8.895,9.02,237590.0
2016-01-29,9.125,9.185,9.075,9.16,370789.0
2016-02-01,9.16,9.17,9.06,9.065,274464.0
2016-02-02,9.035,9.06,8.945,9.05,131213.0
2016-02-03,9.085,9.14,9.035,9.115,462324.0
2016-02-04,9.1,9.195,9.1,9.155,316410.0
2016-02-05,9.185,9.185,9.14,9.17,351794.0
2016-02-08,9.175,9.175,8.97,8.995,464643.0
2016-02-09,8.955,8.955,8.825,8.875,240496.0
2016-02-10,8.915,8.98,8.845,8.85,274957.0
2016-02-11,8.78,8.86,8.745,8.79,282149.0
2016-02-12,8.815,8.945,8.8,8.875,179006.0
2016-02-16,8.97,8.97,8.915,8.965,101590.0
2016-02-17,9.005,9.11,8.97,9.085,241233.0
2016-02-18,9.14,9.28,9.09,9.27,266507.0
2016-02-19,9.28,9.385,9.22,9.315,1051716.0
2016-02-22,9.38,9.405,9.31,9.31,234465.0
2016-02-23,9.325,9.365,9.295,9.34,199505.0
2016-02-24,9.305,9.41,9.27,9.405,287350.0
2016-02-25,9.425,9.47,9.4,9.42,207268.0
2016-02-26,9.45,9.46,9.405,9.405,221549.0
2016-02-29,9.435,9.48,9.425,9.435,151891.0
2016-03-01,9.47,9.52,9.455,9.52,337989.0
2016-03-02,9.525,9.615,9.52,9.59,401344.0
2016-03-03,9.595,9.63,9.565,9.62,207086.0
2016-03-04,9.635,9.69,9.615,9.67,279642.0
2016-03-07,9.695,9.73,9.685,9.695,211332.0
2016-03-08,9.685,9.735,9.655,9.715,288275.0
2016-03-09,9.74,9.83,9.725,9.785,270520.0
2016-03-10,9.82,9.85,9.74,9.85,170903.0
2016-03-11,9.895,9.9,9.845,9.87,250062.0
2016-03-14,9.905,9.925,9.805,9.905,173208.0
2016-03-15,9.9,9.915,9.81,9.89,171112.0
2016-03-16,9.9,10.055,9.89,10.025,422575.0
2016-03-17,10.04,10.21,10.025,10.16,429745.0
2016-03-18,10.2,10.205,10.02,10.02,190652.0
2016-03-21,10.04,10.115,10.015,10.11,92656.0
2016-03-22,10.09,10.09,9.975,9.985,108182.0
2016-03-23,9.985,10.015,9.9,9.905,233659.0
2016-03-24,9.865,9.88,9.77,9.84,373028.0
2016-03-28,9.835,9.91,9.81,9.89,106041.0
2016-03-29,9.925,9.935,9.87,9.88,274343.0
2016-03-30,9.925,10.005,9.905,9.985,251732.0
2016-03-31,9.98,10.055,9.97,10.03,172920.0
2016-04-01,10.0,10.075,9.97,10.065,253290.0
2016-04-04,10.1,10.115,10.05,10.115,169999.0
2016-04-05,10.05,10.1,10.04,10.085,226420.0
2016-04-06,10.085,10.095,10.025,10.025,280737.0
2016-04-07,10.05,10.05,9.995,10.0,119111.0
2016-04-08,9.995,10.075,9.985,10.07,273465.0
2016-04-11,10.095,10.135,10.07,10.115,400319.0
2016-04-12,10.14,10.16,10.04,10.05,167261.0
2016-04-13,10.09,10.155,10.07,10.115,384564.0
2016-04-14,10.155,10.155,10.065,10.09,175831.0
2016-04-15,10.09,10.155,10.075,10.12,200063.0
2016-04-18,10.11,10.24,10.09,10.205,275675.0
2016-04-19,10.23,10.285,10.21,10.28,346136.0
2016-04-20,10.235,10.3,10.23,10.25,237717.0
2016-04-21,10.26,10.26,10.065,10.075,203417.0
2016-04-22,10.09,10.115,10.04,10.05,162054.0
2016-04-25,10.045,10.165,10.04,10.165,147857.0
2016-04-26,10.185,10.225,10.14,10.155,107837.0
2016-04-27,10.2,10.27,10.18,10.255,241328.0
2016-04-28,10.215,10.275,10.215,10.255,87736.0
2016-04-29,10.245,10.275,10.225,10.27,99221.0
2016-05-02,10.27,10.3,10.25,10.26,191461.0
2016-05-03,10.275,10.28,10.1,10.2,183845.0
2016-05-04,10.19,10.225,10.155,10.16,215028.0
2016-05-05,10.185,10.245,10.16,10.245,77805.0
2016-05-06,10.23,10.275,10.2,10.255,77532.0
2016-05-09,10.25,10.48,10.25,10.465,353686.0
2016-05-10,10.505,10.505,10.44,10.475,270804.0
2016-05-11,10.485,10.545,10.475,10.5,239437.0
2016-05-12,10.545,10.565,10.46,10.55,286229.0
2016-05-13,10.52,10.545,10.46,10.51,212988.0
2016-05-16,10.54,10.61,10.52,10.61,94654.0
2016-05-17,10.59,10.59,10.525,10.54,402071.0
2016-05-18,10.54,10.54,10.415,10.45,288671.0
2016-05-19,10.43,10.44,10.32,10.38,371800.0
2016-05-20,10.385,10.475,10.385,10.465,231858.0
2016-05-24,10.495,10.51,10.375,10.41,181135.0
2016-05-25,10.45,10.465,10.415,10.42,369654.0
2016-05-26,10.455,10.485,10.43,10.475,210894.0
2016-05-27,10.495,10.53,10.465,10.51,361985.0
2016-05-30,10.54,10.55,10.51,10.54,47155.0
2016-05-31,10.525,10.555,10.36,10.365,435100.0
2016-06-01,10.365,10.41,10.33,10.375,222762.0
2016-06-02,10.375,10.405,10.345,10.37,306436.0
2016-06-03,10.39,10.525,10.385,10.51,302468.0
2016-06-06,10.53,10.545,10.48,10.495,119915.0
2016-06-07,10.5,10.52,10.465,10.51,158517.0
2016-06-08,10.525,10.61,10.51,10.6,158184.0
2016-06-09,10.59,10.59,10.545,10.565,119990.0
2016-06-10,10.545,10.63,10.53,10.615,217268.0
2016-06-13,10.585,10.655,10.555,10.6,542952.0
2016-06-14,10.59,10.62,10.54,10.565,508499.0
2016-06-15,10.57,10.635,10.57,10.575,413788.0
2016-06-16,10.57,10.585,10.5,10.565,207617.0
2016-06-17,10.585,10.585,10.37,10.525,224264.0
2016-06-20,10.565,10.63,10.555,10.62,198129.0
2016-06-21,10.62,10.66,10.575,10.575,135935.0
2016-06-22,10.575,10.64,10.57,10.635,219691.0
2016-06-23,10.635,10.675,10.59,10.59,128303.0
2016-06-24,10.505,10.695,10.395,10.635,620957.0
2016-06-27,10.6,10.655,10.545,10.65,264801.0
2016-06-28,10.695,10.77,10.68,10.74,348870.0
2016-06-29,10.795,10.945,10.77,10.93,341149.0
2016-06-30,10.925,10.985,10.885,10.975,329027.0
2016-07-04,10.995,11.085,10.975,10.99,201905.0
2016-07-05,10.95,11.04,10.945,11.04,251706.0
2016-07-06,11.05,11.19,11.02,11.15,394026.0
2016-07-07,11.185,11.185,11.105,11.125,406366.0
2016-07-08,11.16,11.21,11.12,11.145,662381.0
2016-07-11,11.15,11.23,11.145,11.15,397277.0
2016-07-12,11.145,11.225,11.115,11.215,536192.0
2016-07-13,11.23,11.23,11.1,11.185,471516.0
2016-07-14,11.18,11.19,11.075,11.08,392458.0
2016-07-15,11.05,11.055,10.97,11.005,316093.0
2016-07-18,10.995,11.07,10.975,11.06,166173.0
2016-07-19,11.05,11.15,11.03,11.125,232373.0
2016-07-20,11.13,11.165,11.12,11.15,333533.0
2016-07-21,11.14,11.21,11.14,11.195,181508.0
2016-07-22,11.195,11.2,11.155,11.17,130093.0
2016-07-25,11.17,11.195,11.16,11.16,110376.0
2016-07-26,11.18,11.195,11.135,11.18,174776.0
2016-07-27,11.195,11.22,11.06,11.085,201480.0
2016-07-28,11.065,11.145,11.05,11.145,258332.0
2016-07-29,11.115,11.18,11.07,11.18,225008.0
2016-08-02,11.175,11.19,11.09,11.15,218916.0
2016-08-03,11.115,11.15,11.05,11.08,259173.0
2016-08-04,11.07,11.115,11.05,11.1,217293.0
2016-08-05,11.11,11.11,11.035,11.035,267599.0
2016-08-08,11.035,11.06,11.005,11.045,90125.0
2016-08-09,11.065,11.07,10.95,10.96,247635.0
2016-08-10,10.98,10.985,10.89,10.93,328597.0
2016-08-11,10.92,10.92,10.755,10.76,553784.0
2016-08-12,10.74,10.8,10.715,10.795,364900.0
2016-08-15,10.805,10.845,10.805,10.83,119803.0
2016-08-16,10.84,10.84,10.78,10.805,91299.0
2016-08-17,10.785,10.82,10.76,10.805,89238.0
2016-08-18,10.81,10.865,10.805,10.85,96927.0
2016-08-19,10.855,10.855,10.8,10.845,89455.0
2016-08-22,10.855,10.94,10.82,10.94,130961.0
2016-08-23,10.975,10.985,10.94,10.98,116557.0
2016-08-24,10.99,10.99,10.9,10.9,139727.0
2016-08-25,10.895,10.915,10.835,10.85,98788.0
2016-08-26,10.87,10.885,10.775,10.815,315317.0
2016-08-29,10.85,10.885,10.79,10.805,217556.0
2016-08-30,10.795,10.82,10.665,10.67,279712.0
2016-08-31,10.655,10.72,10.6,10.64,147575.0
2016-09-01,10.62,10.66,10.59,10.635,316647.0
2016-09-02,10.64,10.75,10.64,10.73,220547.0
2016-09-06,10.71,10.815,10.71,10.795,423462.0
2016-09-07,10.785,10.815,10.755,10.77,233809.0
2016-09-08,10.755,10.805,10.725,10.785,164700.0
2016-09-09,10.765,10.775,10.55,10.57,601899.0
2016-09-12,10.515,10.595,10.47,10.525,412618.0
2016-09-13,10.51,10.51,10.35,10.375,795218.0
2016-09-14,10.37,10.45,10.345,10.385,571506.0
2016-09-15,10.37,10.425,10.365,10.385,830515.0
2016-09-16,10.39,10.39,10.35,10.37,492889.0
2016-09-19,10.405,10.54,10.395,10.535,163710.0
2016-09-20,10.545,10.595,10.535,10.575,274814.0
2016-09-21,10.605,10.615,10.49,10.6,700796.0
2016-09-22,10.63,10.685,10.605,10.68,373401.0
2016-09-23,10.68,10.685,10.585,10.585,381575.0
2016-09-26,10.565,10.595,10.54,10.555,212844.0
2016-09-27,10.555,10.605,10.53,10.555,248983.0
2016-09-28,10.62,10.62,10.565,10.595,358574.0
2016-09-29,10.595,10.625,10.535,10.535,547944.0
2016-09-30,10.545,10.595,10.535,10.575,175818.0
2016-10-03,10.545,10.575,10.435,10.435,209198.0
2016-10-04,10.435,10.435,10.245,10.275,173128.0
2016-10-05,10.285,10.285,10.175,10.185,453012.0
2016-10-06,10.18,10.225,10.12,10.215,870493.0
2016-10-07,10.225,10.29,10.22,10.265,300903.0
2016-10-11,10.26,10.285,10.185,10.215,116264.0
2016-10-12,10.195,10.385,10.18,10.36,255696.0
2016-10-13,10.32,10.445,10.32,10.435,167334.0
2016-10-14,10.435,10.475,10.39,10.41,367359.0
2016-10-17,10.415,10.49,10.385,10.475,187983.0
2016-10-18,10.5,10.51,10.455,10.5,128433.0
2016-10-19,10.51,10.52,10.475,10.5,212321.0
2016-10-20,10.49,10.555,10.49,10.515,419413.0
2016-10-21,10.54,10.54,10.495,10.515,155270.0
2016-10-24,10.54,10.54,10.47,10.515,179810.0
2016-10-25,10.515,10.54,10.47,10.475,80101.0
2016-10-26,10.45,10.46,10.39,10.4,179512.0
2016-10-27,10.4,10.415,10.295,10.31,348592.0
2016-10-28,10.29,10.335,10.275,10.305,249082.0
2016-10-31,10.325,10.325,10.275,10.325,351290.0
2016-11-01,10.31,10.335,10.18,10.26,649276.0
2016-11-02,10.245,10.245,10.12,10.15,479702.0
2016-11-03,10.135,10.2,10.105,10.14,727930.0
2016-11-04,10.135,10.25,9.855,10.19,288650.0
2016-11-07,10.27,10.27,10.2,10.25,926829.0
2016-11-08,10.23,10.275,10.205,10.265,206145.0
2016-11-09,10.15,10.245,10.145,10.19,432661.0
2016-11-10,10.225,10.225,9.96,9.98,1836897.0
2016-11-11,9.95,9.97,9.885,9.92,521558.0
2016-11-14,9.895,9.915,9.76,9.905,1160110.0
2016-11-15,9.93,9.97,9.87,9.87,888867.0
2016-11-16,9.89,9.935,9.875,9.93,274275.0
2016-11-17,9.92,10.03,9.915,9.99,380313.0
2016-11-18,9.98,10.05,9.96,10.0,201555.0
2016-11-21,10.04,10.06,9.99,10.015,171117.0
2016-11-22,10.02,10.1,10.0,10.08,483902.0
2016-11-23,10.04,10.085,10.025,10.035,320443.0
2016-11-24,10.045,10.055,10.015,10.025,175182.0
2016-11-25,10.025,10.08,10.025,10.035,154595.0
2016-11-28,10.04,10.18,10.04,10.15,298014.0
2016-11-29,10.14,10.275,10.14,10.27,216245.0
2016-11-30,10.25,10.265,10.16,10.24,460767.0
2016-12-01,10.185,10.24,10.16,10.23,371410.0
2016-12-02,10.245,10.35,10.21,10.305,250922.0
2016-12-05,10.355,10.355,10.24,10.245,133490.0
2016-12-06,10.26,10.29,10.23,10.265,163716.0
2016-12-07,10.285,10.33,10.265,10.315,177398.0
2016-12-08,10.315,10.41,10.31,10.395,336534.0
2016-12-09,10.375,10.44,10.375,10.425,382835.0
2016-12-12,10.395,10.435,10.39,10.425,143455.0
2016-12-13,10.45,10.47,10.395,10.415,121029.0
2016-12-14,10.425,10.43,10.245,10.265,698005.0
2016-12-15,10.26,10.265,10.14,10.16,601608.0
2016-12-16,10.15,10.31,10.15,10.295,380300.0
2016-12-19,10.31,10.405,10.29,10.355,402432.0
2016-12-20,10.375,10.375,10.305,10.355,87138.0
2016-12-21,10.355,10.435,10.345,10.425,244918.0
2016-12-22,10.415,10.45,10.395,10.425,57902.0
2016-12-23,10.43,10.46,10.415,10.45,193741.0
2016-12-28,10.47,10.49,10.395,10.445,139128.0
2016-12-29,10.44,10.555,10.435,10.555,51834.0
2016-12-30,10.57,10.635,10.54,10.605,58838.0
2017-01-03,10.605,10.625,10.54,10.595,116637.0
2017-01-04,10.6,10.695,10.585,10.665,177680.0
2017-01-05,10.68,10.725,10.655,10.72,238406.0
2017-01-06,10.72,10.775,10.72,10.755,165551.0
2017-01-09,10.775,10.78,10.705,10.715,159135.0
2017-01-10,10.715,10.725,10.655,10.66,73789.0
2017-01-11,10.685,10.685,10.585,10.62,208515.0
2017-01-12,10.615,10.625,10.535,10.55,220277.0
2017-01-13,10.56,10.56,10.515,10.55,116157.0
2017-01-16,10.56,10.6,10.535,10.585,56093.0
2017-01-17,10.6,10.645,10.58,10.605,302973.0
2017-01-18,10.62,10.625,10.555,10.555,285496.0
2017-01-19,10.585,10.595,10.535,10.575,316091.0
2017-01-20,10.56,10.62,10.56,10.585,228981.0
2017-01-23,10.605,10.605,10.555,10.58,301617.0
2017-01-24,10.585,10.645,10.58,10.62,346681.0
2017-01-25,10.645,10.665,10.59,10.61,374067.0
2017-01-26,10.61,10.64,10.605,10.62,696952.0
2017-01-27,10.65,10.65,10.55,10.56,229277.0
2017-01-30,10.58,10.58,10.485,10.5,239871.0
2017-01-31,10.51,10.62,10.5,10.605,940144.0
2017-02-01,10.59,10.61,10.525,10.54,80212.0
2017-02-02,10.55,10.66,10.545,10.65,186553.0
2017-02-03,10.65,10.705,10.64,10.675,284533.0
2017-02-06,10.685,10.715,10.665,10.71,161055.0
2017-02-07,10.705,10.73,10.695,10.71,106847.0
2017-02-08,10.715,10.815,10.705,10.815,149162.0
2017-02-09,10.805,10.865,10.775,10.775,235975.0
2017-02-10,10.795,10.845,10.745,10.835,358977.0
2017-02-13,10.835,10.865,10.815,10.825,81023.0
2017-02-14,10.835,10.835,10.755,10.77,162383.0
2017-02-15,10.755,10.81,10.715,10.805,212398.0
2017-02-16,10.785,10.925,10.785,10.905,118465.0
2017-02-17,10.895,10.97,10.865,10.965,602181.0
2017-02-21,10.975,10.975,10.935,10.955,149895.0
2017-02-22,10.96,10.965,10.9,10.92,142806.0
2017-02-23,10.935,11.035,10.92,10.995,207985.0
2017-02-24,10.995,11.015,10.915,10.945,76153.0
2017-02-27,10.96,10.96,10.86,10.9,204364.0
2017-02-28,10.895,10.965,10.895,10.96,117111.0
2017-03-01,10.945,10.985,10.925,10.975,123791.0
2017-03-02,10.955,10.98,10.9,10.9,121120.0
2017-03-03,10.905,10.915,10.825,10.855,79832.0
2017-03-06,10.84,10.865,10.815,10.865,293715.0
2017-03-07,10.84,10.925,10.84,10.84,254004.0
2017-03-08,10.855,10.855,10.765,10.775,232632.0
2017-03-09,10.795,10.795,10.655,10.675,436930.0
2017-03-10,10.68,10.735,10.675,10.705,501083.0
2017-03-13,10.705,10.725,10.665,10.68,269833.0
2017-03-14,10.665,10.695,10.66,10.685,385851.0
2017-03-15,10.705,10.855,10.695,10.825,1109953.0
2017-03-16,10.84,10.845,10.805,10.805,260749.0
2017-03-17,10.82,10.855,10.8,10.845,401835.0
2017-03-20,10.86,10.86,10.76,10.795,168946.0
2017-03-21,10.82,10.825,10.795,10.815,225638.0
2017-03-22,10.78,10.885,10.78,10.875,228207.0
2017-03-23,10.88,10.94,10.88,10.92,252164.0
2017-03-24,10.915,10.98,10.91,10.935,134168.0
2017-03-27,10.945,10.97,10.91,10.91,145735.0
2017-03-28,10.945,10.96,10.905,10.95,139938.0
2017-03-29,10.96,11.025,10.945,11.01,115338.0
2017-03-30,11.06,11.065,10.96,10.965,399673.0
2017-03-31,10.96,11.01,10.96,11.0,129452.0
2017-04-03,11.03,11.03,10.97,10.985,175586.0
2017-04-04,11.01,11.11,10.985,11.11,218302.0
2017-04-05,11.105,11.135,11.085,11.11,135960.0
2017-04-06,11.125,11.14,11.09,11.125,346070.0
2017-04-07,11.14,11.18,11.13,11.13,190099.0
2017-04-10,11.105,11.165,11.1,11.16,84985.0
2017-04-11,11.14,11.205,11.14,11.18,61582.0
2017-04-12,11.185,11.215,11.16,11.19,158144.0
2017-04-13,11.185,11.225,11.17,11.18,101670.0
2017-04-17,11.165,11.22,11.16,11.215,106147.0
2017-04-18,11.19,11.285,11.19,11.285,98618.0
2017-04-19,11.3,11.315,11.265,11.275,113843.0
2017-04-20,11.26,11.3,11.26,11.285,94409.0
2017-04-21,11.345,11.345,11.265,11.27,89082.0
2017-04-24,11.26,11.285,11.2,11.225,188746.0
2017-04-25,11.23,11.26,11.19,11.23,390042.0
2017-04-26,11.245,11.245,11.09,11.095,426344.0
2017-04-27,11.09,11.15,11.055,11.145,371106.0
2017-04-28,11.115,11.15,11.09,11.15,162267.0
2017-05-01,11.205,11.205,11.125,11.18,159352.0
2017-05-02,11.185,11.22,11.17,11.19,83600.0
2017-05-03,11.22,11.22,11.07,11.075,160854.0
2017-05-04,11.045,11.09,10.96,11.0,1164810.0
2017-05-05,11.055,11.115,11.0,11.105,138877.0
2017-05-08,11.115,11.19,11.095,11.185,237392.0
2017-05-09,11.155,11.185,11.135,11.155,187755.0
2017-05-10,11.155,11.165,11.125,11.13,135782.0
2017-05-11,11.125,11.125,11.025,11.045,318717.0
2017-05-12,11.07,11.085,11.015,11.03,131164.0
2017-05-15,11.015,11.09,11.015,11.09,133467.0
2017-05-16,11.085,11.135,11.075,11.095,231452.0
2017-05-17,11.065,11.075,11.0,11.01,163306.0
2017-05-18,10.98,11.0,10.91,10.99,276896.0
2017-05-19,10.99,11.055,10.975,11.055,181820.0
2017-05-23,11.045,11.07,11.015,11.025,391079.0
2017-05-24,11.07,11.07,11.02,11.04,92708.0
2017-05-25,11.02,11.08,11.02,11.05,130776.0
2017-05-26,11.06,11.075,11.03,11.035,253184.0
2017-05-29,11.015,11.08,11.015,11.03,153068.0
2017-05-30,11.05,11.08,11.03,11.07,199496.0
2017-05-31,11.03,11.095,11.015,11.08,105319.0
2017-06-01,11.105,11.19,11.08,11.17,588246.0
2017-06-02,11.2,11.23,11.17,11.22,230471.0
2017-06-05,11.225,11.23,11.15,11.175,80798.0
2017-06-06,11.175,11.2,11.125,11.15,55306.0
2017-06-07,11.125,11.19,11.125,11.165,90416.0
2017-06-08,11.135,11.185,11.135,11.185,94414.0
2017-06-09,11.165,11.205,11.15,11.2,164205.0
2017-06-12,11.22,11.22,11.175,11.185,61640.0
2017-06-13,11.165,11.185,11.155,11.175,46903.0
2017-06-14,11.2,11.205,11.105,11.115,175339.0
2017-06-15,11.115,11.115,11.06,11.095,166565.0
2017-06-16,11.105,11.105,11.035,11.09,174616.0
2017-06-19,11.075,11.105,11.06,11.09,65575.0
2017-06-20,11.08,11.115,11.075,11.08,167449.0
2017-06-21,11.075,11.09,11.03,11.055,262730.0
2017-06-22,11.02,11.105,11.02,11.07,228407.0
2017-06-23,11.05,11.135,11.04,11.12,119344.0
2017-06-26,11.13,11.155,11.095,11.115,230255.0
2017-06-27,11.12,11.135,11.055,11.06,166767.0
2017-06-28,11.04,11.155,11.04,11.115,83995.0
2017-06-29,11.115,11.115,10.98,10.995,198756.0
2017-06-30,11.005,11.005,10.925,10.975,143614.0
2017-07-04,11.0,11.0,10.91,10.925,161658.0
2017-07-05,10.95,10.975,10.94,10.945,187945.0
2017-07-06,10.92,10.96,10.86,10.885,607436.0
2017-07-07,10.87,10.89,10.835,10.88,153939.0
2017-07-10,10.855,10.9,10.845,10.85,173349.0
2017-07-11,10.835,10.845,10.805,10.81,239650.0
2017-07-12,10.825,10.905,10.825,10.9,240198.0
2017-07-13,10.885,10.91,10.865,10.865,130296.0
2017-07-14,10.9,10.925,10.88,10.92,80779.0
2017-07-17,10.94,10.94,10.905,10.91,241097.0
2017-07-18,10.885,10.885,10.815,10.855,294541.0
2017-07-19,10.87,10.91,10.85,10.91,116324.0
2017-07-20,10.92,10.965,10.92,10.94,97517.0
2017-07-21,10.925,10.955,10.9,10.905,53931.0
2017-07-24,10.92,10.925,10.87,10.875,75570.0
2017-07-25,10.88,10.89,10.83,10.88,382483.0
2017-07-26,10.855,10.865,10.81,10.85,116359.0
2017-07-27,10.845,10.855,10.805,10.835,144078.0
2017-07-28,10.815,10.835,10.81,10.815,156982.0
2017-07-31,10.815,10.845,10.795,10.825,90333.0
2017-08-01,10.805,10.91,10.795,10.855,337440.0
2017-08-02,10.865,10.865,10.805,10.835,84507.0
2017-08-03,10.835,10.845,10.805,10.83,90371.0
2017-08-04,10.83,10.865,10.79,10.815,137946.0
2017-08-08,10.78,10.865,10.78,10.83,144497.0
2017-08-09,10.815,10.815,10.74,10.77,314965.0
2017-08-10,10.755,10.79,10.725,10.735,231259.0
2017-08-11,10.72,10.77,10.685,10.76,268552.0
2017-08-14,10.78,10.85,10.76,10.85,169359.0
2017-08-15,10.825,10.92,10.825,10.91,317880.0
2017-08-16,10.92,10.975,10.9,10.96,236862.0
2017-08-17,10.945,10.975,10.925,10.935,348410.0
2017-08-18,10.945,10.965,10.885,10.92,61228.0
2017-08-21,10.92,10.94,10.905,10.93,70512.0
2017-08-22,10.92,10.94,10.905,10.91,86969.0
2017-08-23,10.9,10.94,10.9,10.91,152234.0
2017-08-24,10.93,10.955,10.87,10.87,201670.0
2017-08-25,10.875,10.945,10.87,10.91,151241.0
2017-08-28,10.91,10.93,10.865,10.88,75697.0
2017-08-29,10.875,10.9,10.85,10.87,123662.0
2017-08-30,10.87,10.98,10.85,10.975,154464.0
2017-08-31,10.98,10.995,10.94,10.98,87014.0
2017-09-01,10.995,10.995,10.955,10.975,244974.0
2017-09-05,10.96,10.995,10.9,10.905,83922.0
2017-09-06,10.9,10.94,10.865,10.865,113850.0
2017-09-07,10.87,10.945,10.87,10.91,124039.0
2017-09-08,10.91,10.93,10.9,10.925,192204.0
2017-09-11,10.91,10.94,10.905,10.91,107268.0
2017-09-12,10.91,10.94,10.87,10.87,82013.0
2017-09-13,10.89,10.89,10.805,10.835,298522.0
2017-09-14,10.83,10.85,10.81,10.815,127585.0
2017-09-15,10.835,10.875,10.81,10.87,114773.0
2017-09-18,10.9,10.9,10.83,10.85,80203.0
2017-09-19,10.835,10.905,10.835,10.89,124588.0
2017-09-20,10.885,10.89,10.835,10.855,81028.0
2017-09-21,10.835,10.91,10.835,10.905,115727.0
2017-09-22,10.885,10.925,10.875,10.885,412599.0
2017-09-25,10.89,10.96,10.875,10.945,116797.0
2017-09-26,10.93,10.96,10.925,10.93,79912.0
2017-09-27,10.93,10.945,10.91,10.93,105038.0
2017-09-28,10.945,10.975,10.94,10.965,124662.0
2017-09-29,10.98,11.0,10.975,10.98,198302.0
2017-10-02,11.0,11.09,10.995,11.085,185759.0
2017-10-03,11.12,11.155,11.09,11.105,138084.0
2017-10-04,11.1,11.18,11.1,11.165,119927.0
2017-10-05,11.165,11.21,11.165,11.185,153840.0
2017-10-06,11.175,11.185,11.14,11.185,100756.0
2017-10-10,11.175,11.215,11.145,11.175,144724.0
2017-10-11,11.175,11.185,11.155,11.18,199531.0
2017-10-12,11.175,11.255,11.175,11.24,203001.0
2017-10-13,11.25,11.29,11.24,11.255,250091.0
2017-10-16,11.255,11.27,11.155,11.175,205739.0
2017-10-17,11.175,11.185,11.16,11.18,73422.0
2017-10-18,11.175,11.215,11.175,11.185,131258.0
2017-10-19,11.18,11.235,11.175,11.21,83000.0
2017-10-20,11.22,11.22,11.185,11.2,78692.0
2017-10-23,11.185,11.235,11.185,11.22,118697.0
2017-10-24,11.21,11.24,11.18,11.21,95083.0
2017-10-25,11.21,11.25,11.19,11.205,98412.0
2017-10-26,11.21,11.22,11.135,11.175,126893.0
2017-10-27,11.19,11.23,11.16,11.215,384987.0
2017-10-30,11.195,11.25,11.175,11.18,453449.0
2017-10-31,11.165,11.215,11.165,11.2,149346.0
2017-11-01,11.215,11.235,11.195,11.21,457270.0
2017-11-02,11.195,11.29,11.195,11.285,715004.0
2017-11-03,11.285,11.325,11.28,11.29,149236.0
2017-11-06,11.285,11.325,11.265,11.31,114485.0
2017-11-07,11.3,11.49,11.3,11.45,692014.0
2017-11-08,11.435,11.49,11.43,11.465,209618.0
2017-11-09,11.47,11.535,11.465,11.485,158224.0
2017-11-10,11.485,11.485,11.445,11.465,82812.0
2017-11-13,11.445,11.515,11.445,11.505,92775.0
2017-11-14,11.48,11.52,11.465,11.47,79182.0
2017-11-15,11.45,11.465,11.395,11.41,176641.0
2017-11-16,11.41,11.47,11.395,11.47,122257.0
2017-11-17,11.47,11.5,11.445,11.47,119191.0
2017-11-20,11.47,11.485,11.445,11.45,157524.0
2017-11-21,11.435,11.555,11.435,11.525,321063.0
2017-11-22,11.555,11.555,11.48,11.485,80455.0
2017-11-23,11.5,11.5,11.46,11.485,47131.0
2017-11-24,11.485,11.525,11.48,11.505,80671.0
2017-11-27,11.515,11.52,11.465,11.465,145255.0
2017-11-28,11.485,11.485,11.4,11.43,265059.0
2017-11-29,11.445,11.445,11.39,11.4,104183.0
2017-11-30,11.375,11.445,11.375,11.445,176862.0
2017-12-01,11.41,11.47,11.375,11.47,84490.0
2017-12-04,11.48,11.485,11.41,11.425,48392.0
2017-12-05,11.4,11.43,11.375,11.425,97170.0
2017-12-06,11.39,11.45,11.39,11.445,113926.0
2017-12-07,11.45,11.455,11.4,11.45,130871.0
2017-12-08,11.445,11.515,11.435,11.5,82413.0
2017-12-11,11.49,11.515,11.485,11.49,111843.0
2017-12-12,11.485,11.54,11.48,11.535,118973.0
2017-12-13,11.505,11.585,11.505,11.55,174531.0
2017-12-14,11.525,11.615,11.525,11.59,114306.0
2017-12-15,11.56,11.625,11.56,11.61,148783.0
2017-12-18,11.64,11.675,11.59,11.625,121774.0
2017-12-19,11.645,11.65,11.56,11.57,85544.0
2017-12-20,11.505,11.585,11.505,11.555,134725.0
2017-12-21,11.5,11.55,11.48,11.49,87948.0
2017-12-22,11.48,11.535,11.465,11.52,174962.0
2017-12-27,11.48,11.575,11.48,11.555,261637.0
2017-12-28,11.57,11.59,11.505,11.575,403911.0
2017-12-29,11.535,11.595,11.53,11.595,60782.0
2018-01-02,11.62,11.62,11.555,11.59,143606.0
2018-01-03,11.62,11.62,11.485,11.505,224617.0
2018-01-04,11.485,11.505,11.45,11.465,194408.0
2018-01-05,11.43,11.495,11.415,11.495,111504.0
2018-01-08,11.46,11.55,11.46,11.54,105593.0
2018-01-09,11.64,11.69,11.64,11.645,185846.0
2018-01-10,11.64,11.64,11.53,11.565,298996.0
2018-01-11,11.61,11.61,11.45,11.495,103867.0
2018-01-12,11.47,11.54,11.47,11.515,528199.0
2018-01-15,11.485,11.535,11.485,11.515,106373.0
2018-01-16,11.55,11.605,11.495,11.59,431906.0
2018-01-17,11.575,11.66,11.575,11.62,308498.0
2018-01-18,11.625,11.64,11.575,11.59,669488.0
2018-01-19,11.585,11.645,11.585,11.625,538773.0
2018-01-22,11.605,11.68,11.605,11.675,290665.0
2018-01-23,11.66,11.725,11.66,11.715,252148.0
2018-01-24,11.725,11.73,11.66,11.695,287379.0
2018-01-25,11.67,11.735,11.67,11.715,223108.0
2018-01-26,11.695,11.75,11.695,11.73,248656.0
2018-01-29,11.74,11.74,11.635,11.635,481747.0
2018-01-30,11.605,11.665,11.51,11.525,531090.0
2018-01-31,11.505,11.615,11.5,11.61,197601.0
2018-02-01,11.57,11.605,11.465,11.51,254806.0
2018-02-02,11.465,11.49,11.3,11.345,480564.0
2018-02-05,11.21,11.35,11.21,11.29,826822.0
2018-02-06,11.19,11.335,11.19,11.255,238052.0
2018-02-07,11.225,11.36,11.225,11.295,128171.0
2018-02-08,11.295,11.31,11.185,11.21,131030.0
2018-02-09,11.19,11.23,11.045,11.185,286764.0
2018-02-12,11.205,11.26,11.155,11.245,134535.0
2018-02-13,11.255,11.265,11.19,11.255,100310.0
2018-02-14,11.205,11.315,11.195,11.28,240391.0
2018-02-15,11.335,11.54,11.335,11.535,651023.0
2018-02-16,11.535,11.635,11.52,11.615,548891.0
2018-02-20,11.615,11.615,11.525,11.56,250565.0
2018-02-21,11.535,11.605,11.47,11.49,171826.0
2018-02-22,11.475,11.53,11.42,11.47,369019.0
2018-02-23,11.455,11.495,11.44,11.47,127138.0
2018-02-26,11.495,11.565,11.47,11.56,133526.0
2018-02-27,11.58,11.6,11.495,11.525,174125.0
2018-02-28,11.505,11.545,11.47,11.495,246861.0
2018-03-01,11.46,11.505,11.435,11.46,488349.0
2018-03-02,11.475,11.475,11.42,11.47,282461.0
2018-03-05,11.47,11.545,11.47,11.51,179496.0
2018-03-06,11.51,11.59,11.505,11.575,220308.0
2018-03-07,11.525,11.635,11.525,11.615,283272.0
2018-03-08,11.595,11.65,11.55,11.63,144857.0
2018-03-09,11.615,11.635,11.6,11.63,252901.0
2018-03-12,11.58,11.645,11.58,11.625,117915.0
2018-03-13,11.59,11.665,11.59,11.615,185431.0
2018-03-14,11.635,11.65,11.58,11.6,94576.0
2018-03-15,11.56,11.635,11.56,11.595,252791.0
2018-03-16,11.545,11.65,11.46,11.47,332703.0
2018-03-19,11.49,11.565,11.49,11.545,182848.0
2018-03-20,11.53,11.635,11.53,11.6,132046.0
2018-03-21,11.565,11.65,11.565,11.61,120637.0
2018-03-22,11.595,11.65,11.58,11.625,123867.0
2018-03-23,11.62,11.685,11.56,11.565,93457.0
2018-03-26,11.585,11.63,11.53,11.57,108287.0
2018-03-27,11.605,11.605,11.545,11.55,171453.0
2018-03-28,11.6,11.72,11.55,11.705,296539.0
2018-03-29,11.69,11.76,11.69,11.74,191032.0
2018-04-02,11.735,11.775,11.685,11.755,167229.0
2018-04-03,11.74,11.77,11.7,11.72,86163.0
2018-04-04,11.715,11.715,11.65,11.665,206583.0
2018-04-05,11.685,11.74,11.67,11.735,100470.0
2018-04-06,11.7,11.77,11.67,11.685,151320.0
2018-04-09,11.68,11.755,11.68,11.72,201818.0
2018-04-10,11.715,11.74,11.665,11.705,99307.0
2018-04-11,11.68,11.72,11.68,11.69,237270.0
2018-04-12,11.705,11.705,11.63,11.65,136082.0
2018-04-13,11.67,11.69,11.605,11.67,108120.0
2018-04-16,11.655,11.74,11.655,11.735,233680.0
2018-04-17,11.72,11.785,11.72,11.755,150391.0
2018-04-18,11.74,11.785,11.735,11.76,122245.0
2018-04-19,11.74,11.755,11.7,11.725,196246.0
2018-04-20,11.725,11.735,11.7,11.72,190639.0
2018-04-23,11.725,11.755,11.69,11.705,141553.0
2018-04-24,11.68,11.695,11.595,11.605,361699.0
2018-04-25,11.605,11.61,11.525,11.525,205190.0
2018-04-26,11.56,11.655,11.545,11.63,229924.0
2018-04-27,11.625,11.745,11.62,11.715,110998.0
2018-04-30,11.71,11.75,11.69,11.73,250539.0
2018-05-01,11.74,11.775,11.715,11.775,133787.0
2018-05-02,11.745,11.795,11.745,11.755,138004.0
2018-05-03,11.73,11.78,11.695,11.705,97142.0
2018-05-04,11.73,11.79,11.705,11.78,197252.0
2018-05-07,11.765,11.895,11.765,11.885,288855.0
2018-05-08,11.885,11.92,11.835,11.915,686201.0
2018-05-09,11.91,11.935,11.88,11.92,153393.0
2018-05-10,11.93,12.015,11.92,12.015,241111.0
2018-05-11,12.005,12.115,12.005,12.09,389665.0
2018-05-14,12.09,12.155,12.03,12.035,355049.0
2018-05-15,12.03,12.05,11.985,11.985,348141.0
2018-05-16,11.965,12.02,11.935,11.965,295925.0
2018-05-17,11.97,11.995,11.92,11.935,119251.0
2018-05-18,11.93,12.015,11.92,12.015,184482.0
2018-05-22,12.02,12.08,12.0,12.015,167007.0
2018-05-23,12.005,12.09,12.0,12.085,204051.0
2018-05-24,12.07,12.135,12.055,12.12,160229.0
2018-05-25,12.125,12.195,12.095,12.155,485288.0
2018-05-28,12.145,12.18,12.13,12.14,436482.0
2018-05-29,12.14,12.145,12.08,12.105,661777.0
2018-05-30,12.125,12.165,12.095,12.145,375508.0
2018-05-31,12.11,12.145,12.055,12.095,361036.0
2018-06-01,12.075,12.16,12.06,12.16,186843.0
2018-06-04,12.145,12.19,12.105,12.19,28200.0
2018-06-05,12.195,12.24,12.19,12.24,156972.0
2018-06-06,12.205,12.245,12.19,12.21,192033.0
2018-06-07,12.18,12.205,12.16,12.175,123069.0
2018-06-08,12.14,12.21,12.14,12.195,187257.0
2018-06-11,12.165,12.215,12.145,12.155,182951.0
2018-06-12,12.14,12.21,12.14,12.205,77432.0
2018-06-13,12.21,12.225,12.11,12.13,125115.0
2018-06-14,12.11,12.19,12.095,12.165,304935.0
2018-06-15,12.175,12.265,12.165,12.26,271713.0
2018-06-18,12.255,12.365,12.225,12.36,172283.0
2018-06-19,12.3,12.345,12.29,12.315,236804.0
2018-06-20,12.31,12.345,12.29,12.31,76971.0
2018-06-21,12.29,12.365,12.29,12.31,89316.0
2018-06-22,12.33,12.34,12.275,12.325,275030.0
2018-06-25,12.32,12.32,12.28,12.28,101688.0
2018-06-26,12.285,12.32,12.27,12.28,181454.0
2018-06-27,12.285,12.29,12.205,12.215,239412.0
2018-06-28,12.19,12.305,12.19,12.29,104482.0
2018-06-29,12.335,12.35,12.27,12.28,276098.0
2018-07-03,12.255,12.415,12.25,12.415,93087.0
2018-07-04,12.385,12.43,12.38,12.385,145135.0
2018-07-05,12.405,12.435,12.355,12.42,84365.0
2018-07-06,12.43,12.505,12.405,12.455,206579.0
2018-07-09,12.44,12.485,12.42,12.435,50914.0
2018-07-10,12.42,12.45,12.39,12.44,50267.0
2018-07-11,12.4,12.43,12.35,12.39,198785.0
2018-07-12,12.38,12.48,12.38,12.44,75974.0
2018-07-13,12.47,12.47,12.405,12.415,82843.0
2018-07-16,12.38,12.42,12.365,12.415,73800.0
2018-07-17,12.405,12.48,12.385,12.455,42460.0
2018-07-18,12.47,12.47,12.385,12.39,59695.0
2018-07-19,12.39,12.45,12.39,12.435,26505.0
2018-07-20,12.435,12.435,12.305,12.315,99025.0
2018-07-23,12.33,12.405,12.315,12.4,107865.0
2018-07-24,12.415,12.465,12.28,12.29,407434.0
2018-07-25,12.305,12.375,12.305,12.365,296702.0
2018-07-26,12.365,12.39,12.325,12.34,96586.0
2018-07-27,12.37,12.37,12.28,12.32,54476.0
2018-07-30,12.335,12.365,12.315,12.335,94523.0
2018-07-31,12.305,12.455,12.305,12.435,80794.0
2018-08-01,12.44,12.455,12.39,12.44,90447.0
2018-08-02,12.45,12.485,12.415,12.485,94647.0
2018-08-03,12.49,12.635,12.47,12.635,88074.0
2018-08-07,12.63,12.64,12.47,12.47,140284.0
2018-08-08,12.465,12.57,12.45,12.535,150163.0
2018-08-09,12.53,12.58,12.52,12.54,103884.0
2018-08-10,12.565,12.565,12.48,12.485,137379.0
2018-08-13,12.5,12.605,12.49,12.555,279583.0
2018-08-14,12.565,12.65,12.53,12.65,158605.0
2018-08-15,12.635,12.72,12.57,12.7,262406.0
2018-08-16,12.72,12.74,12.665,12.74,143453.0
2018-08-17,12.72,12.845,12.72,12.83,139485.0
2018-08-20,12.845,12.905,12.815,12.855,201094.0
2018-08-21,12.88,12.885,12.835,12.885,98914.0
2018-08-22,12.855,12.9,12.835,12.835,150587.0
2018-08-23,12.855,12.855,12.77,12.78,459938.0
2018-08-24,12.78,12.785,12.7,12.73,75562.0
2018-08-27,12.755,12.805,12.735,12.765,510671.0
2018-08-28,12.77,12.78,12.705,12.77,214371.0
2018-08-29,12.755,12.78,12.715,12.725,180519.0
2018-08-30,12.725,12.805,12.715,12.725,143903.0
2018-08-31,12.715,12.74,12.665,12.735,75435.0
2018-09-04,12.72,12.75,12.67,12.685,66644.0
2018-09-05,12.7,12.725,12.62,12.72,87955.0
2018-09-06,12.725,12.79,12.72,12.755,76176.0
2018-09-07,12.755,12.785,12.725,12.78,108464.0
2018-09-10,12.805,12.865,12.79,12.805,238559.0
2018-09-11,12.8,12.92,12.79,12.915,116126.0
2018-09-12,12.905,12.995,12.895,12.97,112298.0
2018-09-13,12.985,13.065,12.98,13.035,129023.0
2018-09-14,13.035,13.07,12.985,13.06,110281.0
2018-09-17,13.05,13.1,13.01,13.085,160912.0
2018-09-18,13.02,13.06,12.945,12.955,136381.0
2018-09-19,12.965,12.97,12.85,12.855,230069.0
2018-09-20,12.875,12.89,12.8,12.835,231683.0
2018-09-21,12.82,12.95,12.805,12.92,429548.0
2018-09-24,12.92,12.95,12.885,12.89,84513.0
2018-09-25,12.915,12.92,12.855,12.9,137019.0
2018-09-26,12.89,12.92,12.74,12.755,143385.0
2018-09-27,12.755,12.775,12.675,12.69,129264.0
2018-09-28,12.685,12.695,12.625,12.67,106072.0
2018-10-01,12.67,12.685,12.58,12.63,150561.0
2018-10-02,12.645,12.655,12.605,12.62,104956.0
2018-10-03,12.63,12.67,12.515,12.555,188069.0
2018-10-04,12.53,12.545,12.415,12.435,203156.0
2018-10-05,12.41,12.43,12.315,12.365,206730.0
2018-10-09,12.33,12.41,12.32,12.37,210159.0
2018-10-10,12.365,12.365,12.215,12.22,153871.0
2018-10-11,12.14,12.265,12.135,12.155,528214.0
2018-10-12,12.205,12.235,12.15,12.19,154534.0
2018-10-15,12.19,12.265,12.185,12.22,71475.0
2018-10-16,12.25,12.345,12.24,12.305,243993.0
2018-10-17,12.335,12.345,12.3,12.32,109445.0
2018-10-18,12.32,12.345,12.255,12.28,95906.0
2018-10-19,12.305,12.435,12.305,12.425,93832.0
2018-10-22,12.425,12.465,12.37,12.425,221261.0
2018-10-23,12.38,12.43,12.25,12.4,92000.0
2018-10-24,12.41,12.45,12.38,12.385,67193.0
2018-10-25,12.4,12.51,12.4,12.43,93822.0
2018-10-26,12.41,12.475,12.335,12.445,428896.0
2018-10-29,12.48,12.515,12.3,12.335,119544.0
2018-10-30,12.33,12.475,12.33,12.465,149047.0
2018-10-31,12.525,12.525,12.415,12.465,319769.0
2018-11-01,12.5,12.64,12.465,12.64,239118.0
2018-11-02,12.58,12.605,12.285,12.305,218979.0
2018-11-05,12.33,12.54,12.32,12.485,94031.0
2018-11-06,12.485,12.66,12.485,12.62,158135.0
2018-11-07,12.645,12.705,12.645,12.675,95820.0
2018-11-08,12.69,12.735,12.675,12.71,142198.0
2018-11-09,12.66,12.775,12.66,12.77,175963.0
2018-11-12,12.755,12.855,12.74,12.805,235357.0
2018-11-13,12.785,12.865,12.755,12.8,214070.0
2018-11-14,12.805,12.855,12.72,12.77,79356.0
2018-11-15,12.75,12.75,12.645,12.695,137373.0
2018-11-16,12.66,12.695,12.655,12.685,72875.0
2018-11-19,12.69,12.695,12.555,12.595,166443.0
2018-11-20,12.565,12.565,12.495,12.53,441394.0
2018-11-21,12.525,12.64,12.525,12.595,556821.0
2018-11-22,12.61,12.63,12.575,12.575,21304.0
2018-11-23,12.555,12.61,12.555,12.605,72997.0
2018-11-26,12.62,12.64,12.5,12.515,42979.0
2018-11-27,12.525,12.58,12.465,12.55,47451.0
2018-11-28,12.56,12.66,12.56,12.66,61705.0
2018-11-29,12.69,12.71,12.645,12.69,61371.0
2018-11-30,12.69,12.725,12.605,12.72,139854.0
2018-12-03,12.755,12.765,12.55,12.645,96108.0
2018-12-04,12.625,12.725,12.59,12.595,165657.0
2018-12-05,12.63,12.71,12.615,12.67,94748.0
2018-12-06,12.61,12.815,12.53,12.815,113564.0
2018-12-07,12.79,12.9,12.775,12.82,150790.0
2018-12-10,12.82,12.82,12.705,12.765,589372.0
2018-12-11,12.805,12.87,12.71,12.755,438532.0
2018-12-12,12.705,12.75,12.61,12.615,108950.0
2018-12-13,12.64,12.72,12.615,12.64,118375.0
2018-12-14,12.61,12.72,12.595,12.695,43777.0
2018-12-17,12.685,12.71,12.37,12.38,281105.0
2018-12-18,12.325,12.61,12.325,12.545,216948.0
2018-12-19,12.515,12.595,12.42,12.435,178907.0
2018-12-20,12.405,12.5,12.3,12.325,136795.0
2018-12-21,12.27,12.415,12.19,12.21,149606.0
2018-12-24,12.15,12.195,11.98,12.035,151191.0
2018-12-27,12.04,12.24,12.035,12.175,136367.0
2018-12-28,12.23,12.35,12.2,12.215,346679.0
2018-12-31,12.19,12.32,12.19,12.26,125450.0
2019-01-02,12.225,12.255,12.16,12.23,191491.0
2019-01-03,12.225,12.245,12.085,12.15,205130.0
2019-01-04,12.21,12.215,12.15,12.18,79188.0
2019-01-07,12.255,12.335,12.2,12.325,185624.0
2019-01-08,12.385,12.46,12.32,12.445,176299.0
2019-01-09,12.45,12.57,12.435,12.555,264555.0
2019-01-10,12.545,12.66,12.495,12.635,272243.0
2019-01-11,12.635,12.77,12.635,12.755,248310.0
2019-01-14,12.735,12.815,12.72,12.81,148544.0
2019-01-15,12.77,12.81,12.765,12.795,77349.0
2019-01-16,12.795,12.89,12.765,12.88,179437.0
2019-01-17,12.895,12.955,12.84,12.85,258140.0
2019-01-18,12.875,12.88,12.78,12.845,355491.0
2019-01-21,12.83,12.875,12.8,12.865,95073.0
2019-01-22,12.865,12.89,12.81,12.85,245116.0
2019-01-23,12.86,12.905,12.84,12.895,101621.0
2019-01-24,12.92,13.005,12.895,12.99,266325.0
2019-01-25,13.035,13.095,13.015,13.08,181897.0
2019-01-28,13.06,13.19,13.05,13.16,171301.0
2019-01-29,13.195,13.195,13.11,13.125,196275.0
2019-01-30,13.13,13.205,13.05,13.165,200445.0
2019-01-31,13.155,13.18,13.065,13.18,228296.0
2019-02-01,13.19,13.19,13.09,13.16,213353.0
2019-02-04,13.175,13.205,13.14,13.195,134708.0
2019-02-05,13.22,13.305,13.195,13.305,232848.0
2019-02-06,13.305,13.38,13.27,13.365,174741.0
2019-02-07,13.365,13.445,13.335,13.44,317560.0
2019-02-08,13.43,13.44,13.365,13.43,194788.0
2019-02-11,13.415,13.455,13.365,13.445,170970.0
2019-02-12,13.445,13.445,13.35,13.4,171472.0
2019-02-13,13.4,13.415,13.27,13.32,174254.0
2019-02-14,13.335,13.49,13.33,13.485,176013.0
2019-02-15,13.475,13.49,13.41,13.415,138394.0
2019-02-19,13.395,13.455,13.38,13.44,123617.0
2019-02-20,13.46,13.505,13.44,13.46,173241.0
2019-02-21,13.455,13.535,13.455,13.51,173765.0
2019-02-22,13.53,13.565,13.475,13.485,140624.0
2019-02-25,13.49,13.515,13.44,13.49,129215.0
2019-02-26,13.49,13.55,13.455,13.53,198258.0
2019-02-27,13.485,13.53,13.44,13.52,196698.0
2019-02-28,13.52,13.735,13.52,13.675,345147.0
2019-03-01,13.705,13.705,13.585,13.63,350820.0
2019-03-04,13.69,13.69,13.625,13.655,197129.0
2019-03-05,13.655,13.785,13.64,13.78,183833.0
2019-03-06,13.795,13.835,13.77,13.81,161981.0
2019-03-07,13.8,13.875,13.78,13.845,150080.0
2019-03-08,13.835,13.89,13.78,13.8,164339.0
2019-03-11,13.795,13.83,13.735,13.785,198282.0
2019-03-12,13.81,13.83,13.78,13.785,180732.0
2019-03-13,13.8,13.82,13.735,13.74,105703.0
2019-03-14,13.78,13.785,13.68,13.69,127189.0
2019-03-15,13.69,13.765,13.68,13.73,293759.0
2019-03-18,13.77,13.845,13.71,13.77,180191.0
2019-03-19,13.785,13.83,13.765,13.815,251457.0
2019-03-20,13.81,13.89,13.795,13.875,284062.0
2019-03-21,13.875,14.03,13.85,14.015,208666.0
2019-03-22,14.005,14.08,13.96,14.07,513130.0
2019-03-25,14.045,14.155,14.035,14.12,187574.0
2019-03-26,14.13,14.175,14.075,14.125,223609.0
2019-03-27,14.14,14.19,14.125,14.16,178354.0
2019-03-28,14.16,14.22,14.13,14.19,144425.0
2019-03-29,14.17,14.23,14.13,14.175,177292.0
2019-04-01,14.205,14.215,14.06,14.145,303017.0
2019-04-02,14.09,14.095,14.02,14.09,223111.0
2019-04-03,14.105,14.14,14.045,14.14,239166.0
2019-04-04,14.145,14.145,14.065,14.065,74773.0
2019-04-05,14.075,14.105,14.015,14.02,78321.0
2019-04-08,14.045,14.045,13.96,14.015,93156.0
2019-04-09,14.0,14.035,13.955,14.0,72775.0
2019-04-10,14.035,14.125,14.005,14.095,79914.0
2019-04-11,14.11,14.12,14.045,14.045,136459.0
2019-04-12,14.035,14.09,14.015,14.075,380497.0
2019-04-15,14.09,14.09,13.975,14.0,150326.0
2019-04-16,13.975,14.015,13.785,13.785,289590.0
2019-04-17,13.815,13.815,13.66,13.675,212698.0
2019-04-18,13.68,13.78,13.66,13.78,258235.0
2019-04-22,13.785,13.785,13.63,13.675,124677.0
2019-04-23,13.695,13.705,13.6,13.635,145887.0
2019-04-24,13.64,13.725,13.625,13.64,140472.0
2019-04-25,13.655,13.665,13.58,13.61,129216.0
2019-04-26,13.605,13.745,13.605,13.725,265957.0
2019-04-29,13.73,13.81,13.73,13.74,185125.0
2019-04-30,13.75,13.75,13.65,13.7,179276.0
2019-05-01,13.695,13.725,13.655,13.7,207396.0
2019-05-02,13.735,13.735,13.62,13.64,263594.0
2019-05-03,13.685,13.7,13.655,13.67,106860.0
2019-05-06,13.64,13.775,13.625,13.76,109711.0
2019-05-07,13.725,13.825,13.725,13.78,220319.0
2019-05-08,13.79,13.855,13.745,13.75,90823.0
2019-05-09,13.76,13.775,13.71,13.76,102468.0
2019-05-10,13.775,13.905,13.745,13.88,153513.0
2019-05-13,13.88,13.995,13.825,13.995,112559.0
2019-05-14,13.995,14.035,13.95,13.995,142003.0
2019-05-15,13.995,14.05,13.95,13.99,123329.0
2019-05-16,13.99,14.095,13.99,14.095,99190.0
2019-05-17,14.055,14.07,14.0,14.04,131805.0
2019-05-21,14.02,14.11,14.01,14.1,104759.0
2019-05-22,14.095,14.155,14.05,14.14,96398.0
2019-05-23,14.13,14.155,14.065,14.125,114986.0
2019-05-24,14.17,14.2,14.095,14.105,127930.0
2019-05-27,14.08,14.195,14.075,14.185,108125.0
2019-05-28,14.2,14.23,14.01,14.015,190713.0
2019-05-29,14.045,14.05,13.895,13.935,419735.0
2019-05-30,13.955,13.955,13.865,13.925,250439.0
2019-05-31,13.905,13.965,13.845,13.92,126375.0
2019-06-03,13.95,13.955,13.865,13.94,268896.0
2019-06-04,13.94,13.94,13.745,13.875,176517.0
2019-06-05,13.91,14.03,13.895,13.985,142017.0
2019-06-06,14.015,14.095,13.98,14.09,226284.0
2019-06-07,14.095,14.185,14.095,14.14,72767.0
2019-06-10,14.14,14.18,14.075,14.155,188046.0
2019-06-11,14.17,14.18,14.03,14.075,190806.0
2019-06-12,14.08,14.12,14.06,14.08,196796.0
2019-06-13,14.11,14.165,14.075,14.145,149066.0
2019-06-14,14.135,14.165,14.095,14.125,28281.0
2019-06-17,14.15,14.185,14.11,14.17,78752.0
2019-06-18,14.21,14.27,14.2,14.27,123588.0
2019-06-19,14.265,14.265,14.16,14.235,158626.0
2019-06-20,14.25,14.255,14.175,14.18,141842.0
2019-06-21,14.19,14.24,14.13,14.205,70423.0
2019-06-24,14.225,14.24,14.16,14.21,104329.0
2019-06-25,14.21,14.22,14.165,14.175,84643.0
2019-06-26,14.145,14.165,13.885,13.9,263095.0
2019-06-27,13.9,13.95,13.765,13.935,330913.0
2019-06-28,13.945,13.99,13.92,13.93,193358.0
2019-07-02,13.945,14.07,13.945,14.035,169421.0
2019-07-03,14.065,14.255,14.035,14.24,145149.0
2019-07-04,14.255,14.265,14.21,14.22,24487.0
2019-07-05,14.22,14.22,14.12,14.19,132974.0
2019-07-08,14.18,14.21,14.145,14.205,61856.0
2019-07-09,14.165,14.255,14.165,14.25,149211.0
2019-07-10,14.255,14.3,14.22,14.28,114603.0
2019-07-11,14.31,14.31,14.19,14.195,225798.0
2019-07-12,14.205,14.235,14.15,14.165,245779.0
2019-07-15,14.15,14.205,14.115,14.145,132210.0
2019-07-16,14.145,14.16,14.065,14.07,101885.0
2019-07-17,14.08,14.12,14.07,14.095,111928.0
2019-07-18,14.085,14.145,14.065,14.085,72877.0
2019-07-19,14.11,14.12,14.055,14.08,108235.0
2019-07-22,14.1,14.11,14.05,14.095,36325.0
2019-07-23,14.11,14.21,14.02,14.21,120062.0
2019-07-24,14.195,14.225,14.165,14.205,45712.0
2019-07-25,14.21,14.21,14.155,14.155,66375.0
2019-07-26,14.18,14.225,14.155,14.195,57693.0
2019-07-29,14.21,14.23,14.195,14.2,67373.0
2019-07-30,14.185,14.245,14.15,14.165,60037.0
2019-07-31,14.15,14.17,14.08,14.135,71690.0
2019-08-01,14.105,14.275,14.105,14.225,68174.0
2019-08-02,14.23,14.28,14.195,14.21,99418.0
2019-08-06,14.095,14.245,14.095,14.14,131193.0
2019-08-07,14.075,14.37,14.065,14.35,282013.0
2019-08-08,14.395,14.395,14.295,14.35,263480.0
2019-08-09,14.4,14.4,14.295,14.305,155065.0
2019-08-12,14.29,14.36,14.28,14.325,176473.0
2019-08-13,14.325,14.46,14.305,14.425,336246.0
2019-08-14,14.37,14.44,14.295,14.34,238839.0
2019-08-15,14.34,14.485,14.335,14.405,369728.0
2019-08-16,14.415,14.505,14.38,14.485,115545.0
2019-08-19,14.485,14.625,14.485,14.605,308876.0
2019-08-20,14.605,14.68,14.595,14.64,335483.0
2019-08-21,14.68,14.68,14.58,14.605,135564.0
2019-08-22,14.625,14.625,14.565,14.58,56054.0
2019-08-23,14.585,14.605,14.415,14.415,257359.0
2019-08-26,14.46,14.52,14.435,14.475,181122.0
2019-08-27,14.52,14.61,14.48,14.565,146392.0
2019-08-28,14.585,14.645,14.555,14.63,95294.0
2019-08-29,14.655,14.66,14.61,14.64,100174.0
2019-08-30,14.655,14.735,14.615,14.72,82228.0
2019-09-03,14.69,14.825,14.67,14.825,128333.0
2019-09-04,14.805,14.895,14.78,14.855,119741.0
2019-09-05,14.85,14.855,14.73,14.76,120540.0
2019-09-06,14.75,14.76,14.645,14.685,240355.0
2019-09-09,14.705,14.705,14.595,14.64,163808.0
2019-09-10,14.64,14.64,14.52,14.55,152822.0
2019-09-11,14.58,14.585,14.465,14.535,183759.0
2019-09-12,14.58,14.6,14.515,14.515,181280.0
2019-09-13,14.55,14.595,14.495,14.52,203314.0
2019-09-16,14.63,14.745,14.61,14.715,251963.0
2019-09-17,14.75,14.91,14.72,14.87,271446.0
2019-09-18,14.885,14.915,14.855,14.9,217391.0
2019-09-19,14.91,14.96,14.895,14.945,75048.0
2019-09-20,14.93,15.05,14.93,15.05,400311.0
2019-09-23,15.045,15.06,14.99,15.015,158122.0
2019-09-24,15.04,15.13,15.01,15.04,157876.0
2019-09-25,15.015,15.14,15.015,15.13,110517.0
2019-09-26,15.155,15.23,15.13,15.19,85007.0
2019-09-27,15.205,15.23,15.1,15.12,112960.0
2019-09-30,15.145,15.19,15.09,15.1,185172.0
2019-10-01,15.145,15.145,14.935,14.97,301556.0
2019-10-02,14.955,14.995,14.88,14.995,187767.0
2019-10-03,15.015,15.185,15.0,15.175,267981.0
2019-10-04,15.2,15.32,15.185,15.275,104532.0
2019-10-07,15.305,15.385,15.26,15.385,189760.0
2019-10-08,15.365,15.47,15.325,15.415,159094.0
2019-10-09,15.425,15.49,15.415,15.46,141093.0
2019-10-10,15.475,15.475,15.365,15.38,165976.0
2019-10-11,15.425,15.425,15.205,15.21,307605.0
2019-10-15,15.235,15.26,15.2,15.215,150765.0
2019-10-16,15.215,15.215,15.145,15.18,140084.0
2019-10-17,15.19,15.22,15.155,15.16,83916.0
2019-10-18,15.14,15.155,15.09,15.115,255115.0
2019-10-21,15.12,15.14,15.07,15.1,185043.0
2019-10-22,15.12,15.17,15.1,15.1,147457.0
2019-10-23,15.085,15.1,15.01,15.025,193183.0
2019-10-24,15.045,15.075,14.995,15.045,123843.0
2019-10-25,15.065,15.08,14.99,15.005,91494.0
2019-10-28,15.055,15.055,14.92,14.93,103151.0
2019-10-29,14.92,14.935,14.865,14.865,79177.0
2019-10-30,14.82,14.965,14.82,14.96,149285.0
2019-10-31,14.945,15.04,14.935,15.04,169549.0
2019-11-01,15.07,15.145,15.025,15.145,146582.0
2019-11-04,15.155,15.155,15.005,15.02,106340.0
2019-11-05,15.025,15.025,14.85,14.895,187889.0
2019-11-06,14.905,15.055,14.89,15.02,167872.0
2019-11-07,15.04,15.04,14.965,14.965,117030.0
2019-11-08,14.99,14.99,14.835,14.92,172643.0
2019-11-11,14.95,14.98,14.905,14.935,49733.0
2019-11-12,14.95,14.95,14.835,14.86,124068.0
2019-11-13,14.865,14.975,14.865,14.935,58658.0
2019-11-14,14.935,15.1,14.935,15.085,96691.0
2019-11-15,15.125,15.185,15.07,15.175,359362.0
2019-11-18,15.2,15.275,15.185,15.27,105754.0
2019-11-19,15.2,15.2,15.14,15.165,139631.0
2019-11-20,15.14,15.19,15.14,15.16,146957.0
2019-11-21,15.17,15.17,15.095,15.1,144956.0
2019-11-22,15.13,15.155,15.08,15.145,93217.0
2019-11-25,15.145,15.23,15.145,15.205,140106.0
2019-11-26,15.185,15.24,15.14,15.18,202103.0
2019-11-27,15.185,15.29,15.17,15.285,172587.0
2019-11-28,15.325,15.34,15.31,15.325,37522.0
2019-11-29,15.34,15.37,15.3,15.31,125525.0
2019-12-02,15.31,15.31,15.195,15.225,95615.0
2019-12-03,15.215,15.26,15.155,15.245,119135.0
2019-12-04,15.27,15.285,15.195,15.21,96958.0
2019-12-05,15.215,15.375,15.21,15.37,190079.0
2019-12-06,15.36,15.39,15.31,15.325,183534.0
2019-12-09,15.355,15.375,15.3,15.375,96057.0
2019-12-10,15.39,15.435,15.37,15.43,65772.0
2019-12-11,15.405,15.42,14.995,15.01,572675.0
2019-12-12,15.025,15.055,14.725,14.73,621889.0
2019-12-13,14.785,14.79,14.655,14.71,441199.0
2019-12-16,14.77,14.82,14.7,14.79,295494.0
2019-12-17,14.835,14.86,14.755,14.8,164097.0
2019-12-18,14.815,14.87,14.8,14.865,153830.0
2019-12-19,14.83,14.98,14.815,14.96,300594.0
2019-12-20,14.935,15.025,14.905,15.005,573604.0
2019-12-23,15.005,15.025,14.9,14.915,189650.0
2019-12-24,14.93,14.98,14.875,14.965,79902.0
2019-12-27,14.98,15.08,14.965,15.055,187914.0
2019-12-30,15.24,15.24,14.995,15.0,128185.0
2019-12-31,15.01,15.025,14.935,14.955,128245.0
2020-01-02,14.965,14.98,14.65,14.665,329189.0
2020-01-03,14.635,14.95,14.625,14.885,394185.0
2020-01-06,14.88,14.895,14.77,14.8,204333.0
2020-01-07,14.82,14.915,14.8,14.91,165956.0
2020-01-08,14.915,14.98,14.855,14.865,175657.0
2020-01-09,14.865,14.94,14.85,14.935,229569.0
2020-01-10,14.935,15.01,14.915,15.0,201570.0
2020-01-13,15.085,15.085,14.965,15.07,160715.0
2020-01-14,15.095,15.1,15.035,15.075,315445.0
2020-01-15,15.08,15.315,15.08,15.315,310983.0
2020-01-16,15.345,15.525,15.33,15.525,264891.0
2020-01-17,15.525,15.555,15.46,15.545,851870.0
2020-01-20,15.545,15.57,15.5,15.525,90286.0
2020-01-21,15.525,15.64,15.485,15.63,214039.0
2020-01-22,15.645,15.785,15.64,15.74,218049.0
2020-01-23,15.79,15.8,15.67,15.77,262134.0
2020-01-24,15.81,15.815,15.675,15.71,116255.0
2020-01-27,15.435,15.735,15.435,15.705,256643.0
2020-01-28,15.685,15.735,15.635,15.655,213191.0
2020-01-29,15.68,15.78,15.655,15.695,204256.0
2020-01-30,15.7,15.725,15.655,15.7,201099.0
2020-01-31,15.695,15.76,15.6,15.62,239689.0
2020-02-03,15.64,15.785,15.57,15.74,369573.0
2020-02-04,15.78,15.78,15.625,15.625,216283.0
2020-02-05,15.665,15.735,15.65,15.68,125482.0
2020-02-06,15.695,15.84,15.695,15.825,248876.0
2020-02-07,15.84,15.985,15.835,15.92,327961.0
2020-02-10,15.935,16.01,15.92,15.95,226021.0
2020-02-11,15.955,16.035,15.935,15.94,181671.0
2020-02-12,15.98,16.025,15.84,16.01,757302.0
2020-02-13,16.01,16.07,15.965,16.055,442048.0
2020-02-14,16.05,16.235,16.04,16.17,367080.0
2020-02-18,16.225,16.305,16.17,16.27,273120.0
2020-02-19,16.335,16.335,16.165,16.235,256802.0
2020-02-20,16.32,16.395,16.255,16.385,433667.0
2020-02-21,16.35,16.44,16.325,16.335,226753.0
2020-02-24,16.165,16.36,16.145,16.155,489032.0
2020-02-25,16.175,16.32,15.96,16.005,1059552.0
2020-02-26,15.965,16.12,15.88,15.905,1343876.0
2020-02-27,15.67,15.755,15.435,15.67,1263022.0
2020-02-28,15.27,15.315,14.875,15.07,1344956.0
2020-03-02,14.995,15.52,14.995,15.51,1593970.0
2020-03-03,15.6,15.855,15.555,15.65,1281896.0
2020-03-04,15.78,16.175,15.78,16.145,849686.0
2020-03-05,15.91,16.125,15.91,16.06,696666.0
2020-03-06,15.88,15.95,15.68,15.805,1343291.0
2020-03-09,15.14,15.21,14.685,14.77,1612180.0
2020-03-10,15.21,15.21,14.545,14.85,2639228.0
2020-03-11,14.63,14.74,14.095,14.15,1974046.0
2020-03-12,12.67,13.17,12.67,12.915,743910.0
2020-03-13,13.455,13.495,12.66,13.35,1630409.0
2020-03-16,11.68,12.29,11.68,11.82,894237.0
2020-03-17,11.82,12.135,11.385,11.88,531772.0
2020-03-18,11.465,11.49,9.54,10.23,1767954.0
2020-03-19,10.06,10.15,9.635,10.05,664016.0
2020-03-20,10.355,10.8,10.13,10.245,1333504.0
2020-03-23,9.895,10.035,8.655,8.755,931529.0
2020-03-24,9.245,9.605,9.2,9.59,945916.0
2020-03-25,9.76,10.85,9.7,10.45,4052471.0
2020-03-26,10.865,11.05,10.53,10.685,630259.0
2020-03-27,10.5,10.95,10.14,10.74,1237761.0
2020-03-30,10.81,10.81,10.305,10.725,1475429.0
2020-03-31,10.785,11.245,10.785,10.99,810330.0
2020-04-01,10.6,10.695,10.33,10.345,761491.0
2020-04-02,10.28,10.605,10.245,10.485,995345.0
2020-04-03,10.59,10.59,10.205,10.38,706283.0
2020-04-06,10.645,10.9,10.52,10.71,708893.0
2020-04-07,11.08,11.415,10.94,11.035,1293689.0
2020-04-08,11.075,11.74,11.01,11.7,1042525.0
2020-04-09,11.98,12.22,11.78,11.935,1049395.0
2020-04-13,11.99,11.995,11.33,11.5,798419.0
2020-04-14,11.63,11.88,11.5,11.615,698713.0
2020-04-15,11.49,11.555,11.32,11.4,663505.0
2020-04-16,11.415,11.56,11.245,11.28,524427.0
2020-04-17,11.6,11.7,11.475,11.63,807727.0
2020-04-20,11.49,11.665,11.375,11.63,514620.0
2020-04-21,11.37,11.6,11.08,11.11,748381.0
2020-04-22,11.195,11.315,11.065,11.095,537814.0
2020-04-23,11.06,11.095,10.87,10.955,695608.0
2020-04-24,11.065,11.235,10.965,11.16,749486.0
2020-04-27,11.21,11.72,11.21,11.71,1114838.0
2020-04-28,11.78,11.915,11.665,11.795,1204636.0
2020-04-29,11.945,12.095,11.885,11.89,639777.0
2020-04-30,11.905,11.905,11.495,11.665,909945.0
2020-05-01,11.495,11.5,11.25,11.39,485801.0
2020-05-04,11.265,11.305,11.01,11.175,815053.0
2020-05-05,11.21,11.445,11.21,11.29,748067.0
2020-05-06,11.33,11.375,11.18,11.245,404446.0
2020-05-07,11.305,11.405,11.235,11.29,555031.0
2020-05-08,11.405,11.485,11.36,11.46,465393.0
2020-05-11,11.415,11.44,11.26,11.335,352246.0
2020-05-12,11.305,11.375,10.915,10.945,1841988.0
2020-05-13,10.915,10.925,10.65,10.7,1902762.0
2020-05-14,10.595,10.91,10.4,10.855,1032343.0
2020-05-15,10.815,10.98,10.69,10.875,617989.0
2020-05-19,11.135,11.26,11.055,11.195,501943.0
2020-05-20,11.335,11.335,11.07,11.195,404831.0
2020-05-21,11.14,11.44,11.14,11.25,544706.0
2020-05-22,11.265,11.28,11.14,11.22,218474.0
2020-05-25,11.255,11.545,11.22,11.51,196936.0
2020-05-26,11.6,11.72,11.54,11.69,340819.0
2020-05-27,11.71,11.735,11.28,11.53,644680.0
2020-05-28,11.525,11.555,11.445,11.515,301272.0
2020-05-29,11.475,11.49,11.29,11.405,424487.0
2020-06-01,11.35,11.555,11.335,11.43,480553.0
2020-06-02,11.515,11.515,11.33,11.345,604451.0
2020-06-03,11.43,11.71,11.345,11.695,747526.0
2020-06-04,11.71,11.91,11.525,11.855,486413.0
2020-06-05,12.08,12.4,12.08,12.3,692801.0
2020-06-08,12.45,12.66,12.44,12.65,474692.0
2020-06-09,12.525,12.54,12.25,12.33,477622.0
2020-06-10,12.38,12.415,12.0,12.095,784793.0
2020-06-11,11.745,11.805,11.54,11.64,562694.0
2020-06-12,11.855,12.05,11.79,12.0,602164.0
2020-06-15,11.76,12.245,11.675,12.18,813400.0
2020-06-16,12.525,12.525,12.16,12.245,542246.0
2020-06-17,12.34,12.34,12.055,12.095,469111.0
2020-06-18,11.995,12.09,11.905,11.985,357778.0
2020-06-19,12.055,12.105,11.745,11.78,421505.0
2020-06-22,11.75,11.835,11.64,11.78,208943.0
2020-06-23,11.815,11.875,11.725,11.835,165596.0
2020-06-24,11.7,11.79,11.52,11.64,231647.0
2020-06-25,11.57,11.71,11.545,11.7,228519.0
2020-06-26,11.765,11.775,11.515,11.55,153041.0
2020-06-29,11.55,11.615,11.42,11.575,319790.0
2020-06-30,11.55,11.785,11.55,11.75,359143.0
2020-07-02,11.86,12.085,11.805,12.015,462684.0
2020-07-03,12.04,12.04,11.875,11.885,54048.0
2020-07-06,12.04,12.04,11.805,11.85,236074.0
2020-07-07,11.775,11.86,11.7,11.78,175581.0
2020-07-08,11.75,11.83,11.685,11.74,85688.0
2020-07-09,11.75,11.75,11.48,11.59,175613.0
2020-07-10,11.585,11.735,11.585,11.625,117203.0
2020-07-13,11.68,11.795,11.625,11.695,188231.0
2020-07-14,11.645,11.735,11.52,11.605,378554.0
2020-07-15,11.685,11.97,11.685,11.945,401533.0
2020-07-16,11.86,11.96,11.805,11.865,317917.0
2020-07-17,11.945,11.945,11.795,11.845,137450.0
2020-07-20,11.82,11.875,11.74,11.81,175884.0
2020-07-21,11.885,11.885,11.67,11.68,226923.0
2020-07-22,11.645,11.905,11.64,11.82,222362.0
2020-07-23,11.775,11.86,11.67,11.68,222795.0
2020-07-24,11.67,11.695,11.575,11.63,140811.0
2020-07-27,11.85,11.955,11.545,11.62,228260.0
2020-07-28,11.565,11.845,11.565,11.795,500338.0
2020-07-29,11.795,11.905,11.77,11.9,383695.0
2020-07-30,12.05,12.055,11.77,12.0,182228.0
2020-07-31,11.97,11.97,11.81,11.89,139288.0
2020-08-04,11.89,11.93,11.785,11.85,207298.0
2020-08-05,11.89,11.93,11.82,11.9,128762.0
2020-08-06,11.86,12.05,11.86,11.93,144342.0
2020-08-07,11.945,11.995,11.86,11.94,179732.0
2020-08-10,11.995,12.065,11.915,12.06,121476.0
2020-08-11,12.08,12.275,12.08,12.145,261733.0
2020-08-12,12.2,12.245,12.01,12.08,185747.0
2020-08-13,12.05,12.135,11.94,11.94,215097.0
2020-08-14,11.94,11.96,11.805,11.845,169385.0
2020-08-17,11.845,11.9,11.835,11.89,95092.0
2020-08-18,11.93,11.93,11.825,11.865,129987.0
2020-08-19,11.89,11.915,11.75,11.77,260419.0
2020-08-20,11.81,12.01,11.77,11.975,270956.0
2020-08-21,11.955,11.955,11.825,11.89,128910.0
2020-08-24,11.9,11.945,11.85,11.94,175129.0
2020-08-25,11.975,11.975,11.8,11.88,208914.0
2020-08-26,11.84,11.895,11.815,11.85,130427.0
2020-08-27,11.89,12.015,11.85,11.875,206039.0
2020-08-28,11.95,11.95,11.84,11.91,181104.0
2020-08-31,11.93,11.93,11.585,11.665,387470.0
2020-09-01,11.715,11.715,11.57,11.675,241599.0
2020-09-02,11.7,11.8,11.635,11.745,273103.0
2020-09-03,11.81,11.895,11.665,11.68,380924.0
2020-09-04,11.68,11.755,11.475,11.58,431669.0
2020-09-08,11.515,11.705,11.49,11.625,334844.0
2020-09-09,11.645,11.8,11.605,11.645,243146.0
2020-09-10,11.645,11.66,11.51,11.525,409809.0
2020-09-11,11.58,11.58,11.46,11.51,351116.0
2020-09-14,11.515,11.69,11.51,11.665,230041.0
2020-09-15,11.715,11.835,11.665,11.825,299232.0
2020-09-16,11.84,12.04,11.81,11.91,207138.0
2020-09-17,11.91,11.91,11.81,11.865,194760.0
2020-09-18,11.855,11.88,11.705,11.745,131915.0
2020-09-21,11.595,11.66,11.47,11.545,306881.0
2020-09-22,11.49,11.7,11.49,11.53,272879.0
2020-09-23,11.53,11.58,11.28,11.285,315566.0
2020-09-24,11.275,11.39,11.195,11.33,369564.0
2020-09-25,11.285,11.46,11.25,11.45,199460.0
2020-09-28,11.485,11.625,11.485,11.57,388526.0
2020-09-29,11.54,11.61,11.39,11.475,181599.0
2020-09-30,11.445,11.69,11.445,11.57,426831.0
2020-10-01,11.545,11.72,11.545,11.7,432144.0
2020-10-02,11.565,11.74,11.565,11.715,262651.0
2020-10-05,11.74,11.77,11.595,11.69,157477.0
2020-10-06,11.77,11.85,11.62,11.74,374162.0
2020-10-07,11.785,11.795,11.64,11.68,204206.0
2020-10-08,11.73,11.81,11.7,11.8,207148.0
2020-10-09,11.76,11.85,11.745,11.755,188731.0
2020-10-13,11.78,11.8,11.625,11.7,203795.0
2020-10-14,11.7,11.7,11.53,11.54,225891.0
2020-10-15,11.475,11.665,11.465,11.595,182769.0
2020-10-16,11.61,11.61,11.46,11.505,260388.0
2020-10-19,11.54,11.565,11.445,11.465,310855.0
2020-10-20,11.45,11.555,11.45,11.465,272462.0
2020-10-21,11.465,11.555,11.42,11.545,130673.0
2020-10-22,11.53,11.585,11.515,11.555,204253.0
2020-10-23,11.54,11.64,11.54,11.625,207739.0
2020-10-26,11.475,11.58,11.365,11.445,431099.0
2020-10-27,11.38,11.49,11.355,11.37,176979.0
2020-10-28,11.27,11.31,11.125,11.15,254274.0
2020-10-29,11.14,11.32,11.085,11.275,365590.0
2020-10-30,11.27,11.325,11.19,11.29,357209.0
2020-11-02,11.31,11.45,11.3,11.39,428186.0
2020-11-03,11.46,11.57,11.445,11.53,404428.0
2020-11-04,11.53,11.67,11.46,11.67,213875.0
2020-11-05,11.69,11.75,11.67,11.69,197066.0
2020-11-06,11.7,11.78,11.685,11.7,98868.0
2020-11-09,12.11,12.645,12.1,12.555,1145096.0
2020-11-10,12.555,12.755,12.515,12.73,572685.0
2020-11-11,12.725,12.94,12.705,12.925,374981.0
2020-11-12,12.86,12.915,12.695,12.705,547141.0
2020-11-13,12.795,12.885,12.705,12.85,216367.0
2020-11-16,13.085,13.185,13.035,13.155,331819.0
2020-11-17,13.18,13.38,13.1,13.305,428630.0
2020-11-18,13.305,13.305,13.065,13.07,386955.0
2020-11-19,13.06,13.065,12.945,13.035,208211.0
2020-11-20,13.075,13.14,12.97,13.115,217736.0
2020-11-23,13.155,13.345,13.155,13.235,238294.0
2020-11-24,13.39,13.39,13.26,13.315,181052.0
2020-11-25,13.34,13.355,13.23,13.325,198200.0
2020-11-26,13.29,13.445,13.29,13.395,112533.0
2020-11-27,13.435,13.47,13.34,13.395,185974.0
2020-11-30,13.41,13.41,13.165,13.235,324004.0
2020-12-01,13.365,13.395,13.26,13.3,244830.0
2020-12-02,13.27,13.27,13.155,13.19,404122.0
2020-12-03,13.23,13.365,13.19,13.285,249682.0
2020-12-04,13.15,13.34,13.085,13.335,238659.0
2020-12-07,13.315,13.34,13.18,13.27,240505.0
2020-12-08,13.29,13.29,13.215,13.23,143173.0
2020-12-09,13.19,13.285,13.07,13.07,395119.0
2020-12-10,13.07,13.2,13.045,13.15,226841.0
2020-12-11,13.11,13.19,13.11,13.19,223523.0
2020-12-14,13.23,13.29,13.21,13.22,214745.0
2020-12-15,13.245,13.475,13.23,13.46,391043.0
2020-12-16,13.495,13.555,13.38,13.41,146342.0
2020-12-17,13.42,13.43,13.245,13.31,186942.0
2020-12-18,13.355,13.355,13.05,13.085,406687.0
2020-12-21,12.905,12.945,12.845,12.86,459915.0
2020-12-22,12.86,12.945,12.795,12.9,323659.0
2020-12-23,12.89,12.97,12.89,12.93,87281.0
2020-12-24,12.93,12.965,12.89,12.965,70223.0
2020-12-29,12.965,13.06,12.955,12.995,199971.0
2020-12-30,13.055,13.07,12.91,12.925,177793.0
2020-12-31,12.955,12.975,12.85,12.925,306348.0
2021-01-04,12.935,12.99,12.7,12.73,412719.0
2021-01-05,12.765,12.895,12.75,12.875,117713.0
2021-01-06,12.915,12.965,12.86,12.955,480897.0
2021-01-07,12.91,12.99,12.895,12.965,163344.0
2021-01-08,12.99,13.035,12.925,13.015,130090.0
2021-01-11,12.925,12.99,12.85,12.915,330076.0
2021-01-12,12.87,12.94,12.87,12.875,66644.0
2021-01-13,12.87,12.94,12.81,12.925,295177.0
2021-01-14,12.86,13.035,12.86,12.99,209388.0
2021-01-15,12.955,13.015,12.91,13.015,100766.0
2021-01-18,12.965,13.1,12.965,13.095,69154.0
2021-01-19,13.045,13.215,13.045,13.165,151898.0
2021-01-20,13.14,13.39,13.14,13.335,180300.0
2021-01-21,13.28,13.305,13.16,13.245,278143.0
2021-01-22,13.205,13.245,13.18,13.205,57291.0
2021-01-25,13.185,13.27,13.12,13.145,111950.0
2021-01-26,13.15,13.19,13.11,13.175,141897.0
2021-01-27,13.15,13.175,12.975,13.005,337705.0
2021-01-28,13.005,13.185,13.005,13.11,326922.0
2021-01-29,13.0,13.105,12.905,12.96,252883.0
2021-02-01,12.96,13.135,12.95,13.135,156936.0
2021-02-02,13.185,13.265,13.185,13.255,219451.0
2021-02-03,13.225,13.25,13.07,13.135,877420.0
2021-02-04,13.215,13.32,13.17,13.23,215974.0
2021-02-05,13.185,13.305,13.185,13.225,155483.0
2021-02-08,13.215,13.25,13.185,13.225,207242.0
2021-02-09,13.265,13.265,13.13,13.15,82825.0
2021-02-10,13.135,13.225,13.135,13.21,98977.0
2021-02-11,13.21,13.225,13.145,13.175,103936.0
2021-02-12,13.145,13.28,13.145,13.255,148801.0
2021-02-16,13.28,13.355,13.17,13.225,229541.0
2021-02-17,13.25,13.345,13.19,13.295,290629.0
2021-02-18,13.305,13.305,13.17,13.185,126789.0
2021-02-19,13.225,13.225,13.105,13.19,194589.0
2021-02-22,13.11,13.275,13.11,13.25,246628.0
2021-02-23,13.185,13.275,13.12,13.235,275308.0
2021-02-24,13.24,13.545,13.235,13.54,468993.0
2021-02-25,13.46,13.63,13.365,13.46,480926.0
2021-02-26,13.5,13.565,13.37,13.46,346721.0
2021-03-01,13.54,13.735,13.54,13.72,260513.0
2021-03-02,13.735,13.815,13.62,13.755,260512.0
2021-03-03,13.76,13.93,13.71,13.825,282572.0
2021-03-04,13.865,13.985,13.63,13.705,572559.0
2021-03-05,13.705,13.83,13.615,13.75,500795.0
2021-03-08,13.83,14.095,13.75,14.065,539356.0
2021-03-09,14.1,14.14,14.04,14.05,188356.0
2021-03-10,14.1,14.115,13.93,14.06,119421.0
2021-03-11,14.14,14.195,14.02,14.035,208168.0
2021-03-12,14.06,14.14,13.985,14.13,129483.0
2021-03-15,14.13,14.275,14.13,14.26,259121.0
2021-03-16,14.23,14.335,14.22,14.31,284010.0
2021-03-17,14.34,14.34,14.23,14.23,270861.0
2021-03-18,14.23,14.27,14.035,14.035,227897.0
2021-03-19,14.1,14.125,13.97,14.085,221613.0
2021-03-22,14.085,14.22,14.04,14.145,120448.0
2021-03-23,14.165,14.21,14.02,14.025,140844.0
2021-03-24,14.08,14.235,14.025,14.18,184183.0
2021-03-25,14.22,14.22,14.045,14.175,172655.0
2021-03-26,14.18,14.26,14.15,14.255,89739.0
2021-03-29,14.255,14.26,14.115,14.15,176575.0
2021-03-30,14.175,14.215,14.14,14.175,72912.0
2021-03-31,14.135,14.195,14.1,14.1,126990.0
2021-04-01,14.155,14.18,14.075,14.18,131073.0
2021-04-05,14.245,14.285,14.165,14.215,82062.0
2021-04-06,14.24,14.28,14.155,14.28,86959.0
2021-04-07,14.305,14.415,14.27,14.4,112686.0
2021-04-08,14.385,14.625,14.385,14.61,306632.0
2021-04-09,14.625,14.625,14.555,14.605,344594.0
2021-04-12,14.625,14.645,14.475,14.53,229013.0
2021-04-13,14.52,14.685,14.495,14.665,224952.0
2021-04-14,14.69,14.715,14.53,14.54,274239.0
2021-04-15,14.625,14.69,14.54,14.685,118779.0
2021-04-16,14.685,14.7,14.585,14.62,159486.0
2021-04-19,14.62,14.635,14.545,14.57,117890.0
2021-04-20,14.52,14.675,14.505,14.66,151314.0
2021-04-21,14.665,14.71,14.585,14.71,89985.0
2021-04-22,14.675,14.75,14.605,14.645,162821.0
2021-04-23,14.62,14.685,14.57,14.635,157960.0
2021-04-26,14.61,14.655,14.585,14.585,166101.0
2021-04-27,14.52,14.715,14.52,14.68,256549.0
2021-04-28,14.665,14.745,14.665,14.72,96240.0
2021-04-29,14.745,14.845,14.705,14.74,197080.0
2021-04-30,14.78,14.82,14.74,14.755,193682.0
2021-05-03,14.73,15.11,14.73,15.105,439645.0
2021-05-04,15.12,15.12,14.9,14.915,513999.0
2021-05-05,15.065,15.065,14.785,14.82,559854.0
2021-05-06,14.785,14.965,14.785,14.935,296081.0
2021-05-07,14.955,15.17,14.91,15.13,234221.0
2021-05-10,15.13,15.21,15.07,15.08,184778.0
2021-05-11,14.98,14.98,14.705,14.85,744866.0
2021-05-12,14.82,14.925,14.72,14.74,660024.0
2021-05-13,14.73,14.95,14.73,14.89,318304.0
2021-05-14,14.925,15.105,14.91,15.085,352231.0
2021-05-17,15.15,15.15,15.03,15.085,129137.0
2021-05-18,15.12,15.15,15.02,15.145,154451.0
2021-05-19,15.04,15.07,14.925,15.055,186133.0
2021-05-20,15.015,15.095,15.005,15.04,178751.0
2021-05-21,15.095,15.095,14.93,14.965,95843.0
2021-05-25,15.01,15.02,14.8,14.945,162949.0
2021-05-26,14.93,15.02,14.89,15.005,165027.0
2021-05-27,15.005,15.075,14.995,15.03,325530.0
2021-05-28,15.03,15.15,15.03,15.095,141298.0
2021-05-31,15.095,15.185,15.06,15.14,59968.0
2021-06-01,15.185,15.295,15.16,15.205,443388.0
2021-06-02,15.29,15.39,15.19,15.355,194101.0
2021-06-03,15.11,15.305,15.11,15.25,447672.0
2021-06-04,15.255,15.315,15.225,15.28,139294.0
2021-06-07,15.28,15.51,15.27,15.485,366614.0
2021-06-08,15.575,15.6,15.485,15.555,399057.0
2021-06-09,15.615,15.615,15.5,15.54,186388.0
2021-06-10,15.55,15.63,15.525,15.6,300378.0
2021-06-11,15.665,15.665,15.555,15.6,278124.0
2021-06-14,15.655,15.68,15.55,15.575,200874.0
2021-06-15,15.615,15.655,15.565,15.6,297808.0
2021-06-16,15.575,15.65,15.53,15.6,194495.0
2021-06-17,15.59,15.67,15.525,15.665,466800.0
2021-06-18,15.63,15.75,15.59,15.705,888839.0
2021-06-21,15.71,15.905,15.695,15.89,472868.0
2021-06-22,15.85,15.93,15.785,15.9,314783.0
2021-06-23,15.885,15.9,15.77,15.775,215640.0
2021-06-24,15.79,15.8,15.635,15.66,239563.0
2021-06-25,15.65,15.695,15.57,15.61,201439.0
2021-06-28,15.625,15.685,15.58,15.625,161749.0
2021-06-29,15.625,15.76,15.595,15.715,411647.0
2021-06-30,15.675,15.715,15.58,15.65,229327.0
2021-07-02,15.66,15.775,15.66,15.76,428651.0
2021-07-05,15.825,15.89,15.765,15.845,140672.0
2021-07-06,15.93,16.15,15.855,16.135,377777.0
2021-07-07,16.075,16.18,16.06,16.09,282505.0
2021-07-08,16.02,16.105,15.89,16.09,149079.0
2021-07-09,16.11,16.345,16.11,16.335,173095.0
2021-07-12,16.305,16.395,16.28,16.335,246290.0
2021-07-13,16.305,16.385,16.24,16.28,311178.0
2021-07-14,16.295,16.37,16.27,16.33,199067.0
2021-07-15,16.36,16.42,16.295,16.385,208736.0
2021-07-16,16.4,16.485,16.32,16.32,360875.0
2021-07-19,16.24,16.265,15.895,15.895,820803.0
2021-07-20,15.93,16.28,15.93,16.22,657225.0
2021-07-21,16.28,16.4,16.24,16.28,222212.0
2021-07-22,16.265,16.27,16.11,16.155,183326.0
2021-07-23,16.175,16.27,16.175,16.23,311260.0
2021-07-26,16.265,16.32,16.2,16.2,234370.0
2021-07-27,16.175,16.405,16.175,16.345,185062.0
2021-07-28,16.37,16.385,16.23,16.27,221348.0
2021-07-29,16.29,16.29,16.205,16.23,234578.0
2021-07-30,16.215,16.38,16.215,16.36,406785.0
2021-08-03,16.385,16.405,16.225,16.265,361870.0
2021-08-04,16.29,16.32,16.14,16.205,168008.0
2021-08-05,16.205,16.295,16.165,16.215,141421.0
2021-08-06,16.215,16.37,16.215,16.33,262856.0
2021-08-09,16.395,16.475,16.37,16.43,271496.0
2021-08-10,16.435,16.435,16.305,16.315,203538.0
2021-08-11,16.43,16.515,16.305,16.495,238461.0
2021-08-12,16.51,16.565,16.495,16.535,194667.0
2021-08-13,16.55,16.615,16.41,16.445,223390.0
2021-08-16,16.5,16.51,16.38,16.385,216553.0
2021-08-17,16.385,16.43,16.255,16.28,406596.0
2021-08-18,16.305,16.355,16.255,16.29,316377.0
2021-08-19,16.205,16.24,16.09,16.165,224550.0
2021-08-20,16.18,16.38,16.14,16.34,404931.0
2021-08-23,16.345,16.36,16.205,16.29,171071.0
2021-08-24,16.28,16.295,16.125,16.27,135548.0
2021-08-25,16.255,16.41,16.225,16.355,340320.0
2021-08-26,16.315,16.46,16.315,16.445,112055.0
2021-08-27,16.43,16.585,16.43,16.535,184693.0
2021-08-30,16.485,16.585,16.48,16.585,141542.0
2021-08-31,16.52,16.65,16.52,16.545,120220.0
2021-09-01,16.57,16.705,16.55,16.66,120576.0
2021-09-02,16.64,16.69,16.56,16.685,167860.0
2021-09-03,16.705,16.715,16.585,16.675,237655.0
2021-09-07,16.61,16.685,16.455,16.52,283088.0
2021-09-08,16.52,16.69,16.505,16.685,330861.0
2021-09-09,16.685,16.815,16.66,16.665,287439.0
2021-09-10,16.61,16.7,16.485,16.495,216497.0
2021-09-13,16.545,16.64,16.485,16.56,298035.0
2021-09-14,16.545,16.63,16.52,16.57,273367.0
2021-09-15,16.545,16.625,16.5,16.585,363387.0
2021-09-16,16.545,16.65,16.535,16.6,333571.0
2021-09-17,16.585,16.665,16.55,16.585,209907.0
2021-09-20,16.39,16.47,16.175,16.33,830169.0
2021-09-21,16.32,16.55,16.32,16.48,448599.0
2021-09-22,16.435,16.67,16.435,16.595,402631.0
2021-09-23,16.575,16.725,16.545,16.55,219721.0
2021-09-24,16.51,16.535,16.415,16.42,146985.0
2021-09-27,16.455,16.455,16.26,16.265,404028.0
2021-09-28,16.1,16.24,16.01,16.035,663323.0
2021-09-29,16.045,16.23,16.045,16.1,453070.0
2021-09-30,16.095,16.095,15.93,16.025,421861.0
2021-10-01,15.975,16.165,15.93,16.14,279103.0
2021-10-04,16.085,16.165,15.955,16.085,294397.0
2021-10-05,16.02,16.125,15.91,16.095,375672.0
2021-10-06,16.06,16.16,15.92,16.15,366863.0
2021-10-07,16.185,16.42,16.185,16.3,315825.0
2021-10-08,16.275,16.355,16.24,16.325,194937.0
2021-10-12,16.315,16.455,16.24,16.43,334861.0
2021-10-13,16.365,16.69,16.365,16.66,247212.0
2021-10-14,16.66,16.685,16.61,16.62,603390.0
2021-10-15,16.7,16.7,16.535,16.575,243008.0
2021-10-18,16.53,16.635,16.48,16.635,158075.0
2021-10-19,16.645,16.825,16.61,16.76,323526.0
2021-10-20,16.785,16.955,16.775,16.955,186919.0
2021-10-21,16.945,16.965,16.88,16.92,123688.0
2021-10-22,16.97,17.08,16.895,16.955,225702.0
2021-10-25,16.95,17.055,16.93,17.005,179134.0
2021-10-26,17.045,17.045,16.905,16.955,202359.0
2021-10-27,17.03,17.03,16.925,16.955,366362.0
2021-10-28,16.955,17.015,16.9,17.015,609394.0
2021-10-29,16.94,17.045,16.915,16.995,261661.0
2021-11-01,16.995,17.005,16.815,16.995,402485.0
2021-11-02,17.015,17.055,16.915,16.965,162895.0
2021-11-03,16.97,17.25,16.965,17.245,261881.0
2021-11-04,17.245,17.415,17.245,17.345,239385.0
2021-11-05,17.375,17.465,17.295,17.335,401860.0
2021-11-08,17.3,17.375,17.17,17.22,154868.0
2021-11-09,17.185,17.335,17.185,17.3,132942.0
2021-11-10,17.23,17.345,17.13,17.18,207825.0
2021-11-11,17.195,17.235,17.015,17.07,153400.0
2021-11-12,17.12,17.145,17.04,17.065,100937.0
2021-11-15,17.13,17.13,17.04,17.04,350625.0
2021-11-16,17.13,17.13,17.015,17.045,112359.0
2021-11-17,17.03,17.08,16.88,16.965,183291.0
2021-11-18,16.95,17.03,16.93,16.99,96301.0
2021-11-19,16.98,17.045,16.915,16.995,138137.0
2021-11-22,17.055,17.055,16.83,16.85,442344.0
2021-11-23,16.825,16.9,16.81,16.885,282665.0
2021-11-24,16.905,17.075,16.84,17.05,177963.0
2021-11-25,17.075,17.155,17.04,17.13,52551.0
2021-11-26,16.965,16.965,16.72,16.74,544879.0
2021-11-29,16.825,16.95,16.79,16.84,356847.0
2021-11-30,16.765,16.81,16.275,16.28,594365.0
2021-12-01,16.445,16.595,16.205,16.205,647971.0
2021-12-02,16.195,16.56,16.195,16.485,455846.0
2021-12-03,16.57,16.61,16.33,16.385,707885.0
2021-12-06,16.46,16.785,16.46,16.685,796838.0
2021-12-07,16.765,16.865,16.68,16.72,484230.0
2021-12-08,16.765,16.795,16.67,16.75,385509.0
2021-12-09,16.685,16.75,16.65,16.66,136491.0
2021-12-10,16.695,16.7,16.57,16.575,171955.0
2021-12-13,16.62,16.67,16.47,16.65,187049.0
2021-12-14,16.585,16.675,16.51,16.535,130738.0
2021-12-15,16.52,16.675,16.455,16.66,325395.0
2021-12-16,16.685,16.775,16.62,16.66,453257.0
2021-12-17,16.57,16.915,16.57,16.885,679978.0
2021-12-20,16.675,16.76,16.46,16.57,409149.0
2021-12-21,16.635,16.9,16.635,16.835,258896.0
2021-12-22,16.835,17.0,16.815,16.98,239046.0
2021-12-23,16.98,17.065,16.94,17.025,250587.0
2021-12-24,16.975,17.065,16.975,17.03,14529.0
2021-12-29,16.95,17.205,16.95,17.19,208603.0
2021-12-30,17.155,17.33,17.155,17.27,137758.0
2021-12-31,17.23,17.365,17.23,17.34,97269.0
2022-01-04,17.315,17.38,17.115,17.13,266653.0
2022-01-05,16.99,17.165,16.825,16.825,373163.0
2022-01-06,16.825,17.015,16.815,16.95,262513.0
2022-01-07,16.91,17.03,16.85,16.91,289288.0
2022-01-10,16.915,16.915,16.76,16.85,278650.0
2022-01-11,16.8,16.975,16.8,16.94,585549.0
2022-01-12,17.015,17.05,16.89,16.915,216946.0
2022-01-13,16.925,17.015,16.91,16.98,343267.0
2022-01-14,16.93,16.94,16.765,16.815,280546.0
2022-01-17,16.81,16.94,16.79,16.9,72614.0
2022-01-18,16.84,16.94,16.81,16.915,547954.0
2022-01-19,16.95,16.955,16.84,16.845,207025.0
2022-01-20,16.875,16.93,16.69,16.69,261020.0
2022-01-21,16.635,16.66,16.355,16.38,523615.0
2022-01-24,16.155,16.22,15.75,16.19,751090.0
2022-01-25,16.07,16.4,15.935,16.245,371293.0
2022-01-26,16.435,16.525,16.195,16.26,533921.0
2022-01-27,16.25,16.41,16.185,16.21,436045.0
2022-01-28,16.235,16.515,16.17,16.51,404249.0
2022-01-31,16.5,16.725,16.435,16.635,330274.0
2022-02-01,16.65,16.725,16.565,16.685,326997.0
2022-02-02,16.81,16.88,16.7,16.765,333071.0
2022-02-03,16.665,16.785,16.64,16.685,363377.0
2022-02-04,16.7,16.765,16.565,16.685,228019.0
2022-02-07,16.71,16.775,16.585,16.61,565163.0
2022-02-08,16.685,16.765,16.49,16.585,558635.0
2022-02-09,16.665,16.725,16.625,16.695,347923.0
2022-02-10,16.59,16.875,16.56,16.735,440760.0
2022-02-11,16.815,16.95,16.6,16.66,436697.0
2022-02-14,16.665,16.71,16.515,16.565,429284.0
2022-02-15,16.65,16.81,16.65,16.735,364729.0
2022-02-16,16.735,16.85,16.69,16.815,339434.0
2022-02-17,16.815,16.89,16.745,16.75,349599.0
2022-02-18,16.8,16.875,16.685,16.685,576331.0
2022-02-22,16.63,16.915,16.605,16.87,769482.0
2022-02-23,16.845,17.06,16.84,16.865,199410.0
2022-02-24,16.605,16.78,16.495,16.745,618999.0
2022-02-25,16.84,16.945,16.73,16.94,287367.0
2022-02-28,16.765,16.905,16.765,16.835,131372.0
2022-03-01,16.77,16.87,16.605,16.765,332270.0
2022-03-02,16.755,17.045,16.745,16.955,236194.0
2022-03-03,16.945,17.055,16.855,17.045,414522.0
2022-03-04,16.995,17.12,16.94,17.08,330193.0
2022-03-07,17.08,17.18,16.93,16.93,327119.0
2022-03-08,16.895,17.04,16.77,16.87,491719.0
2022-03-09,17.12,17.165,16.97,17.115,225016.0
2022-03-10,16.98,17.205,16.965,17.18,228476.0
2022-03-11,17.265,17.48,17.265,17.42,352398.0
2022-03-14,17.505,17.515,17.13,17.14,568020.0
2022-03-15,17.23,17.255,17.04,17.155,504048.0
2022-03-16,17.19,17.48,17.19,17.39,550015.0
2022-03-17,17.395,17.64,17.37,17.62,566064.0
2022-03-18,17.64,17.74,17.59,17.645,758751.0
2022-03-21,17.695,17.695,17.43,17.49,560680.0
2022-03-22,17.555,17.705,17.505,17.68,293766.0
2022-03-23,17.565,17.645,17.465,17.465,365707.0
2022-03-24,17.48,17.49,17.24,17.27,566695.0
2022-03-25,17.3,17.325,17.235,17.255,729031.0
2022-03-28,17.235,17.345,17.22,17.275,299816.0
2022-03-29,17.36,17.485,17.32,17.445,264184.0
2022-03-30,17.445,17.46,17.345,17.38,381490.0
2022-03-31,17.345,17.46,17.26,17.26,618857.0
2022-04-01,17.235,17.36,17.17,17.31,1040004.0
2022-04-04,17.355,17.355,16.97,17.02,452306.0
2022-04-05,17.025,17.1,16.945,16.97,300239.0
2022-04-06,16.87,16.895,16.625,16.7,1191823.0
2022-04-07,16.695,16.85,16.56,16.81,1011358.0
2022-04-08,16.87,17.035,16.845,16.995,625500.0
2022-04-11,16.95,16.995,16.75,16.76,132362.0
2022-04-12,16.775,16.875,16.71,16.745,294998.0
2022-04-13,16.75,16.97,16.75,16.935,225254.0
2022-04-14,16.935,17.01,16.885,16.9,368765.0
2022-04-18,16.785,16.96,16.785,16.86,191286.0
2022-04-19,16.895,17.14,16.875,17.12,305420.0
2022-04-20,17.16,17.27,17.11,17.17,103885.0
2022-04-21,17.2,17.235,16.98,16.995,62004.0
2022-04-22,16.97,16.975,16.795,16.86,318474.0
2022-04-25,16.78,16.865,16.635,16.765,630624.0
2022-04-26,16.755,16.83,16.585,16.605,648423.0
2022-04-27,16.645,16.68,16.52,16.53,358727.0
2022-04-28,16.555,16.905,16.555,16.855,588408.0
2022-04-29,16.865,16.865,16.405,16.405,234922.0
2022-05-02,16.33,16.405,15.65,15.665,1303357.0
2022-05-03,15.715,15.92,15.675,15.69,766350.0
2022-05-04,15.7,15.98,15.64,15.97,789524.0
2022-05-05,15.975,15.985,15.6,15.675,1074172.0
2022-05-06,15.565,15.635,15.39,15.45,582212.0
2022-05-09,15.28,15.3,14.955,14.965,705977.0
2022-05-10,15.015,15.165,14.79,14.795,1135315.0
2022-05-11,14.805,15.075,14.75,14.82,2037851.0
2022-05-12,14.715,15.175,14.715,15.065,1380956.0
2022-05-13,15.155,15.465,15.04,15.43,616088.0
2022-05-16,15.43,15.525,15.365,15.475,570284.0
2022-05-17,15.585,15.635,15.485,15.6,162513.0
2022-05-18,15.535,15.64,15.44,15.48,178368.0
2022-05-19,15.4,15.565,15.4,15.45,364614.0
2022-05-20,15.525,15.59,15.325,15.45,234481.0
2022-05-24,15.58,15.58,15.325,15.535,261194.0
2022-05-25,15.51,15.61,15.395,15.485,266587.0
2022-05-26,15.53,15.595,15.47,15.495,233744.0
2022-05-27,15.545,15.765,15.535,15.73,595822.0
2022-05-30,15.84,15.855,15.73,15.805,81314.0
2022-05-31,15.795,15.88,15.685,15.88,658228.0
2022-06-01,15.95,15.95,15.64,15.805,529122.0
2022-06-02,15.755,15.94,15.72,15.905,269249.0
2022-06-03,15.87,15.915,15.705,15.77,503936.0
2022-06-06,15.78,15.865,15.545,15.56,400094.0
2022-06-07,15.535,15.58,15.45,15.56,444038.0
2022-06-08,15.545,15.585,15.36,15.4,586997.0
2022-06-09,15.385,15.4,15.245,15.245,876793.0
2022-06-10,15.115,15.115,14.915,14.94,516462.0
2022-06-13,14.73,14.765,14.355,14.37,832354.0
2022-06-14,14.335,14.43,14.16,14.2,506891.0
2022-06-15,14.225,14.54,14.195,14.41,782181.0
2022-06-16,14.16,14.235,13.71,13.73,603913.0
2022-06-17,13.73,14.025,13.7,13.84,831130.0
2022-06-20,13.865,14.17,13.865,14.12,131662.0
2022-06-21,14.225,14.32,14.15,14.21,356119.0
2022-06-22,14.075,14.25,14.025,14.085,483047.0
2022-06-23,14.065,14.225,14.015,14.085,452389.0
2022-06-24,14.215,14.29,14.135,14.25,485740.0
2022-06-27,14.255,14.33,14.19,14.23,299149.0
2022-06-28,14.34,14.475,14.195,14.205,589589.0
2022-06-29,14.165,14.24,14.03,14.115,542926.0
2022-06-30,14.03,14.24,13.895,14.24,422317.0
2022-07-04,14.195,14.35,14.18,14.265,256180.0
2022-07-05,14.17,14.22,13.98,14.22,1208325.0
2022-07-06,14.25,14.355,14.14,14.245,717358.0
2022-07-07,14.255,14.355,14.25,14.3,760956.0
2022-07-08,14.25,14.355,14.165,14.235,411002.0
2022-07-11,14.215,14.23,14.07,14.18,537564.0
2022-07-12,14.06,14.25,14.035,14.195,650547.0
2022-07-13,14.045,14.19,13.945,14.155,552647.0
2022-07-14,13.985,14.035,13.8,13.875,664970.0
2022-07-15,13.935,14.02,13.785,13.81,785837.0
2022-07-18,13.875,14.08,13.82,14.005,269185.0
2022-07-19,14.045,14.28,13.985,14.28,348320.0
2022-07-20,14.315,14.34,14.165,14.23,237233.0
2022-07-21,14.25,14.41,14.165,14.41,364418.0
2022-07-22,14.525,14.625,14.485,14.62,609274.0
2022-07-25,14.665,14.74,14.64,14.74,322498.0
2022-07-26,14.73,14.78,14.505,14.58,530752.0
2022-07-27,14.62,14.7,14.52,14.52,568094.0
2022-07-28,14.52,14.86,14.505,14.85,469657.0
2022-07-29,14.84,15.08,14.8,15.06,464827.0
2022-08-02,15.025,15.095,14.73,14.74,348127.0
2022-08-03,14.86,14.95,14.78,14.89,403744.0
2022-08-04,14.925,15.02,14.86,14.945,415826.0
2022-08-05,14.865,14.9,14.705,14.85,569711.0
2022-08-08,14.865,15.035,14.85,15.02,376738.0
2022-08-09,15.02,15.08,14.89,15.01,219476.0
2022-08-10,15.085,15.34,15.085,15.28,451648.0
2022-08-11,15.355,15.38,15.175,15.23,580650.0
2022-08-12,15.325,15.34,15.215,15.295,314225.0
2022-08-15,15.265,15.34,15.185,15.27,357822.0
2022-08-16,15.22,15.29,15.16,15.27,495164.0
2022-08-17,15.205,15.245,15.08,15.155,256930.0
2022-08-18,15.18,15.185,15.11,15.12,161828.0
2022-08-19,15.105,15.105,14.96,14.995,266584.0
2022-08-22,14.875,14.935,14.78,14.8,184001.0
2022-08-23,14.78,14.8,14.61,14.615,226602.0
2022-08-24,14.655,14.79,14.62,14.645,261393.0
2022-08-25,14.695,14.845,14.635,14.82,254696.0
2022-08-26,14.785,14.855,14.55,14.565,385095.0
2022-08-29,14.53,14.635,14.47,14.555,289345.0
2022-08-30,14.575,14.66,14.465,14.47,245433.0
2022-08-31,14.47,14.48,14.32,14.345,441322.0
2022-09-01,14.31,14.355,14.025,14.125,544179.0
2022-09-02,14.22,14.33,14.14,14.22,408965.0
2022-09-06,14.22,14.335,14.125,14.2,382114.0
2022-09-07,14.2,14.365,14.135,14.36,374816.0
2022-09-08,14.245,14.39,14.225,14.32,455640.0
2022-09-09,14.36,14.565,14.335,14.55,680680.0
2022-09-12,14.66,14.835,14.555,14.82,768219.0
2022-09-13,14.71,14.725,14.36,14.38,868704.0
2022-09-14,14.335,14.445,14.2,14.21,300185.0
2022-09-15,14.165,14.44,14.165,14.2,458803.0
2022-09-16,14.09,14.205,14.04,14.2,509902.0
2022-09-19,14.115,14.22,14.1,14.195,291278.0
2022-09-20,14.16,14.16,13.7,13.745,377053.0
2022-09-21,13.77,13.965,13.76,13.76,663139.0
2022-09-22,13.73,13.805,13.45,13.465,901482.0
2022-09-23,13.33,13.375,13.1,13.185,896819.0
2022-09-26,13.12,13.17,12.84,12.9,799623.0
2022-09-27,12.965,13.035,12.73,12.805,476157.0
2022-09-28,12.78,13.095,12.76,13.07,1110842.0
2022-09-29,12.95,13.015,12.755,12.795,418771.0
2022-09-30,12.865,13.18,12.785,13.155,790075.0
2022-10-03,13.28,13.46,13.205,13.375,683261.0
2022-10-04,13.475,13.655,13.475,13.62,1164940.0
2022-10-05,13.51,13.525,13.17,13.365,1122425.0
2022-10-06,13.34,13.38,13.09,13.095,752016.0
2022-10-07,13.01,13.075,12.88,12.915,639361.0
2022-10-11,12.785,12.88,12.65,12.735,620242.0
2022-10-12,12.675,12.975,12.67,12.915,513543.0
2022-10-13,12.735,13.195,12.645,13.135,948388.0
2022-10-14,13.24,13.27,12.99,13.015,655689.0
2022-10-17,13.12,13.375,13.12,13.29,848174.0
2022-10-18,13.435,13.46,13.17,13.24,967033.0
2022-10-19,13.17,13.17,12.79,12.915,581324.0
2022-10-20,12.915,13.125,12.915,13.0,510621.0
2022-10-21,12.95,13.17,12.87,13.155,641052.0
2022-10-24,13.18,13.24,13.065,13.24,349080.0
2022-10-25,13.175,13.5,13.175,13.485,528132.0
2022-10-26,13.5,13.755,13.365,13.74,846133.0
2022-10-27,13.79,13.86,13.68,13.69,600687.0
2022-10-28,13.6,13.765,13.57,13.72,844476.0
2022-10-31,13.68,13.695,13.515,13.57,586005.0
2022-11-01,13.595,13.715,13.535,13.635,389591.0
2022-11-02,13.635,13.775,13.555,13.595,939831.0
2022-11-03,13.5,13.545,13.365,13.465,554558.0
2022-11-04,13.5,13.68,13.45,13.68,643397.0
2022-11-07,13.95,14.31,13.925,14.24,802944.0
2022-11-08,14.24,14.285,14.155,14.26,956823.0
2022-11-09,14.14,14.27,14.065,14.095,407981.0
2022-11-10,14.33,14.59,14.215,14.56,701132.0
2022-11-11,14.645,14.795,14.585,14.72,416179.0
2022-11-14,14.735,14.755,14.43,14.445,434877.0
2022-11-15,14.515,14.685,14.47,14.48,838903.0
2022-11-16,14.445,14.47,14.36,14.405,497940.0
2022-11-17,14.32,14.37,14.21,14.345,228553.0
2022-11-18,14.37,14.455,14.285,14.405,403140.0
2022-11-21,14.4,14.48,14.375,14.47,218318.0
2022-11-22,14.48,14.605,14.425,14.6,258003.0
2022-11-23,14.575,14.66,14.545,14.565,190597.0
2022-11-24,14.545,14.685,14.52,14.675,65117.0
2022-11-25,14.675,14.82,14.665,14.805,300643.0
2022-11-28,14.805,14.805,14.48,14.48,879973.0
2022-11-29,14.47,14.7,14.47,14.675,212528.0
2022-11-30,14.615,14.735,14.58,14.675,332578.0
2022-12-01,14.76,14.855,14.725,14.755,377469.0
2022-12-02,14.685,14.685,14.575,14.58,246337.0
2022-12-05,14.625,14.625,14.45,14.46,488098.0
2022-12-06,14.46,14.58,14.46,14.48,351350.0
2022-12-07,14.455,14.64,14.435,14.56,362815.0
2022-12-08,14.575,14.65,14.46,14.485,511187.0
2022-12-09,14.485,14.565,14.455,14.505,236625.0
2022-12-12,14.515,14.555,14.385,14.53,237834.0
2022-12-13,14.7,14.795,14.53,14.665,357027.0
2022-12-14,14.64,14.845,14.635,14.665,334996.0
2022-12-15,14.545,14.615,14.47,14.545,190198.0
2022-12-16,14.435,14.485,14.335,14.355,1404076.0
2022-12-19,14.35,14.4,14.075,14.12,229083.0
2022-12-20,14.04,14.13,14.0,14.095,237740.0
2022-12-21,14.13,14.42,14.12,14.34,287383.0
2022-12-22,14.325,14.335,14.095,14.205,318680.0
2022-12-23,14.145,14.335,14.145,14.31,168366.0
2022-12-28,14.18,14.345,14.005,14.06,367510.0
2022-12-29,14.105,14.385,14.095,14.33,287591.0
2022-12-30,14.29,14.385,14.21,14.33,118976.0
2023-01-03,14.41,14.555,14.35,14.435,353031.0
2023-01-04,14.555,14.695,14.55,14.67,614466.0
2023-01-05,14.66,14.66,14.47,14.55,558905.0
2023-01-06,14.565,14.645,14.495,14.59,209301.0
2023-01-09,14.58,14.745,14.565,14.695,248912.0
2023-01-10,14.71,14.825,14.705,14.805,464967.0
2023-01-11,14.835,15.15,14.815,15.135,617123.0
2023-01-12,15.165,15.335,15.145,15.29,233072.0
2023-01-13,15.285,15.395,15.195,15.39,339472.0
2023-01-16,15.455,15.485,15.36,15.465,191461.0
2023-01-17,15.5,15.605,15.425,15.595,498498.0
2023-01-18,15.665,15.685,15.535,15.57,590317.0
2023-01-19,15.475,15.585,15.425,15.43,328843.0
2023-01-20,15.425,15.57,15.38,15.56,487757.0
2023-01-23,15.57,15.75,15.51,15.685,531692.0
2023-01-24,15.63,15.745,15.535,15.685,832938.0
2023-01-25,15.655,15.695,15.505,15.645,510436.0
2023-01-26,15.68,15.785,15.665,15.725,313375.0
2023-01-27,15.775,15.83,15.695,15.775,607345.0
2023-01-30,15.69,15.88,15.69,15.795,358314.0
2023-01-31,15.83,15.87,15.75,15.8,522801.0
2023-02-01,15.8,16.055,15.665,15.995,618110.0
2023-02-02,16.055,16.195,16.045,16.095,368270.0
2023-02-03,16.0,16.01,15.87,15.94,332054.0
2023-02-06,15.855,15.86,15.61,15.74,861663.0
2023-02-07,15.705,15.73,15.445,15.595,1105225.0
2023-02-08,15.61,15.69,15.585,15.635,386499.0
2023-02-09,15.645,15.76,15.62,15.68,453504.0
2023-02-10,15.68,15.715,15.56,15.61,608120.0
2023-02-13,15.665,15.74,15.595,15.69,343543.0
2023-02-14,15.705,15.73,15.61,15.695,514972.0
2023-02-15,15.585,15.835,15.585,15.795,581986.0
2023-02-16,15.725,15.835,15.68,15.765,411215.0
2023-02-17,15.695,16.0,15.695,15.925,1160631.0
2023-02-21,15.905,15.905,15.68,15.735,578094.0
2023-02-22,15.64,15.825,15.64,15.695,585601.0
2023-02-23,15.695,15.835,15.675,15.745,521513.0
2023-02-24,15.65,15.72,15.575,15.71,314392.0
2023-02-27,15.71,15.94,15.695,15.755,394641.0
2023-02-28,15.81,15.86,15.685,15.755,507368.0
2023-03-01,15.695,15.78,15.54,15.6,606854.0
2023-03-02,15.54,15.67,15.495,15.625,426008.0
2023-03-03,15.675,15.775,15.67,15.695,364897.0
2023-03-06,15.78,15.81,15.695,15.72,267895.0
2023-03-07,15.705,15.775,15.44,15.485,1139621.0
2023-03-08,15.435,15.59,15.4,15.44,1072545.0
2023-03-09,15.495,15.495,15.285,15.31,426701.0
2023-03-10,15.25,15.33,14.965,15.015,827691.0
2023-03-13,14.925,15.165,14.815,15.065,1112999.0
2023-03-14,15.155,15.26,15.11,15.165,526775.0
2023-03-15,14.98,15.1,14.875,14.945,803380.0
2023-03-16,14.815,14.955,14.64,14.875,632178.0
2023-03-17,14.795,14.825,14.655,14.665,1094041.0
2023-03-20,14.685,14.735,14.64,14.71,303773.0
2023-03-21,14.735,14.86,14.62,14.64,511818.0
2023-03-22,14.585,14.61,14.415,14.415,503435.0
2023-03-23,14.425,14.54,14.315,14.355,1046200.0
2023-03-24,14.305,14.48,14.27,14.46,474267.0
2023-03-27,14.525,14.62,14.455,14.585,237930.0
2023-03-28,14.56,14.595,14.41,14.455,196362.0
2023-03-29,14.565,14.655,14.56,14.6,258701.0
2023-03-30,14.665,14.82,14.665,14.75,168192.0
2023-03-31,14.82,14.935,14.81,14.925,420815.0
2023-04-03,14.91,14.96,14.77,14.855,874979.0
2023-04-04,14.875,14.88,14.61,14.7,350066.0
2023-04-05,14.63,14.67,14.565,14.645,295569.0
2023-04-06,14.585,14.74,14.585,14.715,363123.0
2023-04-10,14.62,14.755,14.575,14.735,174554.0
2023-04-11,14.785,14.89,14.74,14.885,98984.0
2023-04-12,14.915,15.075,14.915,14.995,214651.0
2023-04-13,14.995,15.05,14.91,15.005,317026.0
2023-04-14,14.97,15.03,14.925,14.96,306713.0
2023-04-17,14.89,15.12,14.88,15.12,234204.0
2023-04-18,15.135,15.205,15.035,15.065,244913.0
2023-04-19,14.95,15.055,14.925,15.015,178055.0
2023-04-20,14.945,15.11,14.915,15.04,189503.0
2023-04-21,15.04,15.16,15.005,15.11,294800.0
2023-04-24,15.08,15.17,15.065,15.11,340777.0
2023-04-25,15.11,15.125,15.0,15.02,257746.0
2023-04-26,15.055,15.135,14.88,14.895,490922.0
2023-04-27,14.915,15.01,14.86,14.99,273104.0
2023-04-28,14.93,15.09,14.925,15.03,170391.0
2023-05-01,14.975,15.11,14.95,14.995,403470.0
2023-05-02,14.96,14.96,14.715,14.75,457019.0
2023-05-03,14.73,14.87,14.73,14.76,336773.0
2023-05-04,14.705,14.81,14.65,14.685,377274.0
2023-05-05,14.73,14.825,14.715,14.82,349592.0
2023-05-08,14.855,14.88,14.765,14.785,193274.0
2023-05-09,14.67,14.755,14.615,14.66,190971.0
2023-05-10,14.74,14.81,14.68,14.74,196630.0
2023-05-11,14.67,14.775,14.53,14.75,156903.0
2023-05-12,14.8,14.8,14.715,14.785,124819.0
2023-05-15,14.785,14.93,14.75,14.925,302402.0
2023-05-16,14.88,14.925,14.555,14.555,261220.0
2023-05-17,14.57,14.66,14.495,14.65,311202.0
2023-05-18,14.685,14.695,14.535,14.57,203683.0
2023-05-19,14.535,14.635,14.53,14.545,100639.0
2023-05-23,14.53,14.66,14.485,14.565,183139.0
2023-05-24,14.535,14.58,14.43,14.44,275621.0
2023-05-25,14.44,14.475,14.35,14.35,401466.0
2023-05-26,14.405,14.49,14.35,14.405,330844.0
2023-05-29,14.41,14.525,14.405,14.515,74642.0
2023-05-30,14.42,14.56,14.405,14.405,237651.0
2023-05-31,14.395,14.48,14.35,14.44,176647.0
2023-06-01,14.43,14.52,14.41,14.44,240418.0
2023-06-02,14.475,14.75,14.465,14.74,105616.0
2023-06-05,14.765,14.765,14.64,14.64,217086.0
2023-06-06,14.595,14.78,14.59,14.765,138871.0
2023-06-07,14.72,14.84,14.72,14.765,337503.0
2023-06-08,14.73,14.825,14.615,14.705,241928.0
2023-06-09,14.665,14.755,14.59,14.595,286749.0
2023-06-12,14.595,14.65,14.51,14.545,76297.0
2023-06-13,14.49,14.615,14.48,14.5,142721.0
2023-06-14,14.5,14.57,14.48,14.535,400490.0
2023-06-15,14.44,14.545,14.43,14.445,182188.0
2023-06-16,14.445,14.555,14.315,14.335,361567.0
2023-06-19,14.27,14.385,14.235,14.25,52326.0
2023-06-20,14.27,14.315,14.13,14.155,329303.0
2023-06-21,14.185,14.19,13.955,13.955,397620.0
2023-06-22,13.83,13.92,13.67,13.68,631283.0
2023-06-23,13.7,13.71,13.52,13.6,580679.0
2023-06-26,13.51,13.76,13.5,13.725,312297.0
2023-06-27,13.695,13.98,13.69,13.955,104700.0
2023-06-28,13.99,14.04,13.925,14.035,186734.0
2023-06-29,14.035,14.15,13.96,14.14,137636.0
2023-06-30,14.15,14.395,14.15,14.38,520335.0
2023-07-04,14.37,14.52,14.305,14.45,200048.0
2023-07-05,14.52,14.57,14.44,14.485,234166.0
2023-07-06,14.415,14.43,14.165,14.31,277360.0
2023-07-07,14.29,14.36,14.185,14.225,217905.0
2023-07-10,14.19,14.3,14.15,14.255,230540.0
2023-07-11,14.28,14.36,14.245,14.29,160931.0
2023-07-12,14.37,14.555,14.37,14.545,410573.0
2023-07-13,14.53,14.555,14.43,14.535,377156.0
2023-07-14,14.5,14.6,14.475,14.59,366062.0
2023-07-17,14.545,14.645,14.545,14.59,283121.0
2023-07-18,14.545,14.65,14.5,14.535,264759.0
2023-07-19,14.6,14.74,14.58,14.74,264892.0
2023-07-20,14.765,14.765,14.61,14.695,56655.0
2023-07-21,14.725,14.83,14.685,14.725,471716.0
2023-07-24,14.72,14.855,14.705,14.855,195726.0
2023-07-25,14.875,14.965,14.815,14.93,330537.0
2023-07-26,14.93,14.97,14.9,14.955,272621.0
2023-07-27,15.025,15.045,14.655,14.655,267011.0
2023-07-28,14.705,14.805,14.625,14.645,230190.0
2023-07-31,14.67,14.75,14.615,14.705,247918.0
2023-08-01,14.66,14.69,14.61,14.635,195342.0
2023-08-02,14.54,14.6,14.45,14.485,376496.0
2023-08-03,14.44,14.5,14.34,14.45,454201.0
2023-08-04,14.475,14.59,14.385,14.53,673617.0
2023-08-08,14.475,14.575,14.46,14.485,337104.0
2023-08-09,14.46,14.53,14.44,14.51,311762.0
2023-08-10,14.51,14.605,14.465,14.495,254063.0
2023-08-11,14.45,14.515,14.38,14.465,74285.0
2023-08-14,14.46,14.465,14.315,14.36,238755.0
2023-08-15,14.305,14.315,14.185,14.185,193633.0
2023-08-16,14.14,14.255,14.095,14.13,132230.0
2023-08-17,14.085,14.185,14.075,14.105,182534.0
2023-08-18,13.995,14.145,13.995,14.13,315484.0
2023-08-21,14.065,14.085,13.89,13.915,601763.0
2023-08-22,13.89,13.98,13.855,13.905,259848.0
2023-08-23,13.925,14.14,13.915,14.135,203409.0
2023-08-24,14.06,14.2,13.995,14.005,232281.0
2023-08-25,14.005,14.14,13.99,14.095,138315.0
2023-08-28,14.095,14.265,14.085,14.255,499578.0
2023-08-29,14.29,14.435,14.22,14.425,333236.0
2023-08-30,14.435,14.525,14.415,14.455,218953.0
2023-08-31,14.415,14.49,14.24,14.24,113873.0
2023-09-01,14.255,14.435,14.255,14.39,219015.0
2023-09-05,14.365,14.415,14.32,14.375,186263.0
2023-09-06,14.365,14.47,14.335,14.45,352271.0
2023-09-07,14.37,14.505,14.365,14.445,183904.0
2023-09-08,14.445,14.525,14.245,14.245,280544.0
2023-09-11,14.24,14.355,14.23,14.24,202003.0
2023-09-12,14.185,14.245,14.105,14.13,244115.0
2023-09-13,14.125,14.335,14.105,14.245,852683.0
2023-09-14,14.29,14.685,14.265,14.65,990751.0
2023-09-15,14.56,14.695,14.47,14.62,859240.0
2023-09-18,14.62,14.63,14.495,14.575,148513.0
2023-09-19,14.505,14.57,14.335,14.345,263220.0
2023-09-20,14.38,14.46,14.34,14.365,350265.0
2023-09-21,14.255,14.365,14.125,14.125,546992.0
2023-09-22,14.095,14.175,13.975,13.98,185344.0
2023-09-25,13.9,13.92,13.73,13.73,143926.0
2023-09-26,13.68,13.685,13.385,13.42,398671.0
2023-09-27,13.47,13.535,13.24,13.255,849886.0
2023-09-28,13.285,13.445,13.24,13.43,418800.0
2023-09-29,13.515,13.615,13.4,13.41,237208.0
2023-10-02,13.345,13.445,13.095,13.14,323000.0
2023-10-03,13.015,13.08,12.74,12.835,931692.0
2023-10-04,12.915,13.135,12.89,13.105,552710.0
2023-10-05,13.14,13.295,13.085,13.23,340223.0
2023-10-06,13.125,13.34,12.935,13.33,909565.0
2023-10-10,13.4,13.525,13.33,13.425,722194.0
2023-10-11,13.47,13.64,13.41,13.625,1072150.0
2023-10-12,13.55,13.615,13.355,13.425,1400473.0
2023-10-13,13.4,13.48,13.275,13.33,571936.0
2023-10-16,13.355,13.495,13.355,13.455,285249.0
2023-10-17,13.4,13.55,13.34,13.5,342715.0
2023-10-18,13.42,13.48,13.195,13.23,643522.0
2023-10-19,13.13,13.195,12.925,12.945,837755.0
2023-10-20,12.88,12.98,12.665,12.675,936976.0
2023-10-23,12.525,12.705,12.46,12.64,1040456.0
2023-10-24,12.595,12.74,12.585,12.695,872479.0
2023-10-25,12.605,12.635,12.445,12.445,671380.0
2023-10-26,12.425,12.625,12.4,12.435,452738.0
2023-10-27,12.5,12.505,12.235,12.28,545803.0
2023-10-30,12.32,12.48,12.31,12.37,438575.0
2023-10-31,12.505,12.525,12.365,12.415,541087.0
2023-11-01,12.41,12.775,12.38,12.75,1000694.0
2023-11-02,12.92,13.295,12.9,13.28,832106.0
2023-11-03,13.44,13.755,13.415,13.64,1264133.0
2023-11-06,13.64,13.655,13.34,13.385,688668.0
2023-11-07,13.35,13.35,13.135,13.155,341691.0
2023-11-08,13.135,13.34,13.12,13.125,497636.0
2023-11-09,13.225,13.29,12.99,13.045,924216.0
2023-11-10,13.075,13.08,12.92,13.08,418685.0
2023-11-13,13.045,13.045,12.795,12.855,517596.0
2023-11-14,13.08,13.45,13.065,13.385,531982.0
2023-11-15,13.395,13.495,13.36,13.395,263753.0
2023-11-16,13.38,13.415,13.255,13.29,413365.0
2023-11-17,13.26,13.38,13.245,13.325,176444.0
2023-11-20,13.295,13.38,13.205,13.36,657159.0
2023-11-21,13.355,13.355,13.175,13.18,647722.0
2023-11-22,13.22,13.325,13.155,13.31,754025.0
2023-11-23,13.335,13.345,13.28,13.315,134648.0
2023-11-24,13.245,13.315,13.245,13.3,122488.0
2023-11-27,13.235,13.4,13.175,13.36,486772.0
2023-11-28,13.36,13.38,13.255,13.3,565547.0
2023-11-29,13.4,13.445,13.315,13.36,534721.0
2023-11-30,13.355,13.445,13.3,13.445,716681.0
2023-12-01,13.415,13.775,13.36,13.775,445274.0
2023-12-04,13.66,13.905,13.66,13.85,589990.0
2023-12-05,13.795,13.975,13.775,13.96,438170.0
2023-12-06,14.05,14.2,14.03,14.055,491742.0
2023-12-07,14.04,14.145,14.03,14.04,354602.0
2023-12-08,14.03,14.145,13.975,14.12,277664.0
2023-12-11,14.14,14.14,13.975,13.98,234253.0
2023-12-12,13.96,14.04,13.905,13.975,1214962.0
2023-12-13,13.985,14.735,13.93,14.735,911246.0
2023-12-14,14.905,15.05,14.845,14.87,1415361.0
2023-12-15,14.885,14.885,14.38,14.445,767965.0
2023-12-18,14.425,14.535,14.29,14.31,438388.0
2023-12-19,14.29,14.42,14.29,14.39,306970.0
2023-12-20,14.31,14.455,14.23,14.245,533334.0
2023-12-21,14.365,14.435,14.245,14.265,307098.0
2023-12-22,14.275,14.465,14.275,14.42,288709.0
2023-12-27,14.39,14.555,14.37,14.5,174491.0
2023-12-28,14.49,14.645,14.485,14.61,414755.0
2023-12-29,14.61,14.64,14.555,14.6,204026.0
2024-01-02,14.555,14.635,14.5,14.565,268773.0
2024-01-03,14.5,14.53,14.375,14.475,584571.0
2024-01-04,14.465,14.585,14.41,14.54,269755.0
2024-01-05,14.51,14.635,14.455,14.6,316414.0
2024-01-08,14.63,14.8,14.585,14.755,514860.0
2024-01-09,14.71,14.72,14.59,14.59,202801.0
2024-01-10,14.6,14.655,14.545,14.555,312178.0
2024-01-11,14.52,14.645,14.365,14.635,1170129.0
2024-01-12,14.63,14.745,14.63,14.675,631865.0
2024-01-15,14.63,14.775,14.63,14.755,110643.0
2024-01-16,14.745,14.755,14.585,14.73,657152.0
2024-01-17,14.575,14.62,14.265,14.34,732574.0
2024-01-18,14.43,14.5,14.24,14.32,567972.0
2024-01-19,14.31,14.59,14.255,14.545,654975.0
2024-01-22,14.485,14.7,14.465,14.685,848363.0
2024-01-23,14.665,14.745,14.575,14.71,651595.0
2024-01-24,14.755,14.82,14.5,14.52,399650.0
2024-01-25,14.62,14.645,14.38,14.415,306306.0
2024-01-26,14.435,14.535,14.38,14.49,182906.0
2024-01-29,14.57,14.63,14.4,14.62,189164.0
2024-01-30,14.625,14.625,14.48,14.535,344072.0
2024-01-31,14.565,14.6,14.4,14.41,511625.0
2024-02-01,14.38,14.58,14.27,14.555,454675.0
2024-02-02,14.49,14.51,14.325,14.465,543040.0
2024-02-05,14.38,14.425,14.18,14.215,397761.0
2024-02-06,14.135,14.37,14.125,14.37,638759.0
2024-02-07,14.38,14.52,14.315,14.465,586426.0
2024-02-08,14.445,14.555,14.325,14.47,814762.0
2024-02-09,14.48,14.565,14.425,14.525,483550.0
2024-02-12,14.5,14.655,14.5,14.6,349095.0
2024-02-13,14.425,14.425,14.1,14.2,1040307.0
2024-02-14,14.225,14.52,14.215,14.49,1085870.0
2024-02-15,14.435,14.68,14.435,14.625,936308.0
2024-02-16,14.49,14.645,14.465,14.61,776611.0
2024-02-20,14.57,14.635,14.52,14.59,466672.0
2024-02-21,14.555,14.705,14.555,14.645,470748.0
2024-02-22,14.61,14.71,14.515,14.61,398751.0
2024-02-23,14.645,14.745,14.56,14.635,453611.0
2024-02-26,14.55,14.625,14.37,14.38,487392.0
2024-02-27,14.44,14.47,14.315,14.38,259251.0
2024-02-28,14.28,14.415,14.215,14.23,594870.0
2024-02-29,14.295,14.35,14.105,14.13,750801.0
2024-03-01,14.14,14.385,14.065,14.38,229518.0
2024-03-04,14.395,14.395,14.24,14.37,413113.0
2024-03-05,14.305,14.44,14.26,14.295,496437.0
2024-03-06,14.295,14.405,14.27,14.285,617357.0
2024-03-07,14.305,14.49,14.305,14.47,585401.0
2024-03-08,14.47,14.59,14.47,14.505,376664.0
2024-03-11,14.45,14.515,14.4,14.45,306992.0
2024-03-12,14.44,14.48,14.325,14.36,269165.0
2024-03-13,14.35,14.415,14.195,14.23,523314.0
2024-03-14,14.175,14.225,14.05,14.15,734412.0
2024-03-15,14.15,14.295,14.085,14.215,833865.0
2024-03-18,14.195,14.38,14.195,14.37,292999.0
2024-03-19,14.415,14.485,14.35,14.385,939244.0
2024-03-20,14.385,14.505,14.285,14.495,414899.0
2024-03-21,14.515,14.61,14.505,14.59,300941.0
2024-03-22,14.575,14.64,14.33,14.34,260088.0
2024-03-25,14.34,14.375,14.255,14.275,278996.0
2024-03-26,14.33,14.365,14.23,14.245,497274.0
2024-03-27,14.265,14.515,14.22,14.45,736589.0
2024-03-28,14.505,14.575,14.375,14.505,816467.0
2024-04-01,14.495,14.495,14.3,14.31,485092.0
2024-04-02,14.2,14.245,14.08,14.11,548929.0
2024-04-03,14.045,14.185,13.935,13.945,821342.0
2024-04-04,14.01,14.11,13.955,13.99,432951.0
2024-04-05,13.945,14.145,13.945,14.11,287099.0
2024-04-08,14.13,14.24,13.99,14.24,597346.0
2024-04-09,14.245,14.485,14.23,14.45,948503.0
2024-04-10,14.265,14.265,13.98,14.08,618473.0
2024-04-11,14.165,14.175,13.915,14.025,535568.0
2024-04-12,14.0,14.035,13.765,13.86,437330.0
2024-04-15,13.905,13.925,13.615,13.66,252726.0
2024-04-16,13.585,13.65,13.505,13.585,431635.0
2024-04-17,13.64,13.685,13.395,13.43,348712.0
2024-04-18,13.4,13.52,13.365,13.495,454220.0
2024-04-19,13.44,13.595,13.44,13.57,453264.0
2024-04-22,13.55,13.805,13.55,13.77,595325.0
2024-04-23,13.845,13.9,13.735,13.74,471949.0
2024-04-24,13.68,13.77,13.635,13.67,411298.0
2024-04-25,13.505,13.615,13.44,13.585,404482.0
2024-04-26,13.67,13.73,13.615,13.645,346742.0
2024-04-29,13.645,13.805,13.53,13.605,256239.0
2024-04-30,13.53,13.675,13.505,13.585,257184.0
2024-05-01,13.55,13.69,13.505,13.58,703542.0
2024-05-02,13.65,13.8,13.595,13.715,464133.0
2024-05-03,13.855,13.985,13.82,13.865,345923.0
2024-05-06,13.91,13.995,13.835,13.985,136213.0
2024-05-07,13.995,14.04,13.82,13.825,280737.0
2024-05-08,13.81,13.955,13.745,13.955,458014.0
2024-05-09,13.94,14.055,13.93,14.03,765920.0
2024-05-10,14.05,14.055,13.975,14.0,154046.0
2024-05-13,14.01,14.115,13.985,14.04,179066.0
2024-05-14,14.03,14.055,13.93,13.995,298871.0
2024-05-15,14.02,14.175,14.02,14.03,548411.0
2024-05-16,14.065,14.105,14.01,14.085,294192.0
2024-05-17,14.115,14.12,13.965,14.02,219161.0
2024-05-21,14.0,14.06,13.95,13.955,201145.0
2024-05-22,13.93,14.005,13.865,13.91,231613.0
2024-05-23,13.94,13.95,13.735,13.78,198507.0
2024-05-24,13.855,13.855,13.755,13.78,288940.0
2024-05-27,13.775,13.81,13.74,13.745,153431.0
2024-05-28,13.745,13.81,13.495,13.515,412483.0
2024-05-29,13.45,13.475,13.3,13.33,294318.0
2024-05-30,13.4,13.485,13.365,13.475,354924.0
2024-05-31,13.56,13.66,13.465,13.645,323840.0
2024-06-03,13.615,13.735,13.605,13.715,293481.0
2024-06-04,13.635,13.765,13.635,13.71,313855.0
2024-06-05,13.71,13.985,13.71,13.965,583828.0
2024-06-06,13.96,14.005,13.895,13.965,209227.0
2024-06-07,13.82,13.895,13.645,13.66,479603.0
2024-06-10,13.635,13.69,13.56,13.625,295440.0
2024-06-11,13.595,13.635,13.43,13.45,606214.0
2024-06-12,13.645,13.69,13.55,13.56,230291.0
2024-06-13,13.595,13.605,13.44,13.55,724891.0
2024-06-14,13.44,13.55,13.375,13.46,548065.0
2024-06-17,13.42,13.46,13.3,13.365,345922.0
2024-06-18,13.32,13.44,13.3,13.345,197948.0
2024-06-19,13.385,13.385,13.255,13.275,130356.0
2024-06-20,13.275,13.36,13.19,13.33,536296.0
2024-06-21,13.31,13.33,13.19,13.215,527237.0
2024-06-24,13.245,13.595,13.195,13.595,331002.0
2024-06-25,13.525,13.57,13.415,13.485,166749.0
2024-06-26,13.415,13.415,13.225,13.255,233700.0
2024-06-27,13.275,13.46,13.225,13.46,199038.0
2024-06-28,13.495,13.61,13.495,13.58,304328.0
2024-07-02,13.56,13.69,13.505,13.68,216943.0
2024-07-03,13.72,13.805,13.68,13.73,359917.0
2024-07-04,13.675,13.805,13.675,13.755,63841.0
2024-07-05,13.765,13.86,13.665,13.665,297500.0
2024-07-08,13.665,13.95,13.665,13.945,594014.0
2024-07-09,13.98,13.98,13.82,13.86,285770.0
2024-07-10,13.87,13.935,13.85,13.915,198347.0
2024-07-11,13.945,14.31,13.935,14.25,981765.0
2024-07-12,14.295,14.38,14.25,14.305,425460.0
2024-07-15,14.305,14.43,14.275,14.425,394598.0
2024-07-16,14.415,14.54,14.405,14.53,106123.0
2024-07-17,14.445,14.675,14.435,14.61,218147.0
2024-07-18,14.61,14.695,14.47,14.545,134953.0
2024-07-19,14.545,14.62,14.48,14.575,120457.0
2024-07-22,14.605,14.965,14.605,14.93,421058.0
2024-07-23,14.9,14.985,14.815,14.935,413051.0
2024-07-24,14.92,15.15,14.865,14.87,569069.0
2024-07-25,14.92,15.02,14.825,14.825,581393.0
2024-07-26,14.88,14.945,14.865,14.92,287056.0
2024-07-29,14.93,15.005,14.8,14.88,217152.0
2024-07-30,14.91,14.975,14.845,14.945,286662.0
2024-07-31,14.94,15.005,14.74,14.75,532996.0
2024-08-01,14.75,14.845,14.71,14.8,659498.0
2024-08-02,14.64,14.75,14.51,14.725,633063.0
2024-08-06,14.36,14.87,14.36,14.825,341493.0
2024-08-07,14.91,14.93,14.535,14.6,501689.0
2024-08-08,14.64,14.77,14.545,14.665,425594.0
2024-08-09,14.675,14.77,14.535,14.76,271691.0
2024-08-12,14.73,14.76,14.59,14.675,390130.0
2024-08-13,14.715,14.78,14.62,14.73,218934.0
2024-08-14,14.715,14.77,14.63,14.74,192640.0
2024-08-15,14.76,14.88,14.75,14.815,103033.0
2024-08-16,14.76,14.835,14.74,14.825,174425.0
2024-08-19,14.805,14.93,14.805,14.865,226386.0
2024-08-20,14.855,14.94,14.845,14.92,168339.0
2024-08-21,14.93,15.18,14.9,15.15,339309.0
2024-08-22,15.115,15.18,15.07,15.16,342605.0
2024-08-23,15.19,15.48,15.16,15.48,793210.0
2024-08-26,15.505,15.57,15.46,15.535,647910.0
2024-08-27,15.545,15.785,15.46,15.76,1000440.0
2024-08-28,15.73,15.77,15.58,15.695,686886.0
2024-08-29,15.715,15.715,15.565,15.57,491987.0
2024-08-30,15.64,15.715,15.57,15.685,531149.0
2024-09-03,15.59,15.72,15.565,15.715,493606.0
2024-09-04,15.655,16.02,15.63,16.005,970860.0
2024-09-05,16.03,16.125,15.855,15.92,942924.0
2024-09-06,15.935,16.02,15.74,15.855,438545.0
2024-09-09,15.92,16.01,15.87,15.955,463248.0
2024-09-10,15.955,16.135,15.93,16.135,296989.0
2024-09-11,16.115,16.32,15.975,16.295,529340.0
2024-09-12,16.295,16.395,16.285,16.385,748423.0
2024-09-13,16.405,16.81,16.38,16.79,907651.0
2024-09-16,16.79,16.79,16.585,16.705,306959.0
2024-09-17,16.685,16.75,16.575,16.595,387220.0
2024-09-18,16.555,16.685,16.48,16.61,639505.0
2024-09-19,16.78,16.79,16.555,16.67,277091.0
2024-09-20,16.65,16.745,16.565,16.67,243812.0
2024-09-23,16.66,16.78,16.65,16.685,138590.0
2024-09-24,16.705,16.81,16.63,16.675,209573.0
2024-09-25,16.65,16.695,16.595,16.61,212815.0
2024-09-26,16.66,16.715,16.595,16.64,347832.0
2024-09-27,16.67,16.79,16.585,16.595,256592.0
2024-09-30,16.62,16.745,16.515,16.705,268270.0
2024-10-01,16.705,16.715,16.585,16.66,258928.0
2024-10-02,16.575,16.66,16.44,16.44,229700.0
2024-10-03,16.375,16.405,16.15,16.19,1145171.0
2024-10-04,16.18,16.215,16.03,16.095,381252.0
2024-10-07,16.105,16.15,15.945,16.065,479937.0
2024-10-08,16.04,16.105,15.89,15.915,593760.0
2024-10-09,15.945,15.955,15.84,15.88,154385.0
2024-10-10,15.785,15.85,15.645,15.69,246055.0
2024-10-11,15.72,15.83,15.655,15.755,213330.0
2024-10-15,15.795,16.05,15.765,16.04,859419.0
2024-10-16,16.065,16.225,16.055,16.115,251950.0
2024-10-17,16.17,16.17,15.94,16.095,558374.0
2024-10-18,16.095,16.16,16.01,16.01,201265.0
2024-10-21,15.965,16.01,15.72,15.815,915075.0
2024-10-22,15.795,15.945,15.74,15.935,736104.0
2024-10-23,15.895,16.03,15.845,15.87,893487.0
2024-10-24,15.82,15.88,15.67,15.805,1133873.0
2024-10-25,15.765,15.88,15.56,15.585,1564629.0
2024-10-28,15.615,15.765,15.575,15.645,794352.0
2024-10-29,15.615,15.615,15.45,15.49,1139317.0
2024-10-30,15.49,15.56,15.38,15.465,987597.0
2024-10-31,15.455,15.465,15.245,15.255,1662028.0
2024-11-01,15.255,15.285,14.99,15.0,1646553.0
2024-11-04,15.01,15.235,14.985,15.17,1095703.0
2024-11-05,15.155,15.255,15.07,15.23,641169.0
2024-11-06,15.315,15.315,14.935,15.04,1566097.0
2024-11-07,15.02,15.285,15.02,15.23,692116.0
2024-11-08,15.23,15.245,15.07,15.115,786469.0
2024-11-11,15.105,15.245,15.0,15.05,676073.0
2024-11-12,15.02,15.095,14.975,15.02,446350.0
2024-11-13,15.04,15.05,14.87,14.945,422765.0
2024-11-14,14.965,15.05,14.925,14.985,189936.0
2024-11-15,14.955,14.985,14.87,14.925,246432.0
2024-11-18,14.925,15.04,14.925,14.985,296199.0
2024-11-19,14.925,14.955,14.785,14.915,454543.0
2024-11-20,14.83,14.975,14.775,14.9,340562.0
2024-11-21,14.915,14.995,14.86,14.905,914119.0
2024-11-22,14.86,15.03,14.82,14.82,1230139.0
2024-11-25,14.88,15.2,14.88,15.095,1205546.0
2024-11-26,15.02,15.09,14.69,14.8,904015.0
2024-11-27,14.81,15.0,14.81,14.895,605589.0
2024-11-28,14.945,15.065,14.915,15.02,478688.0
2024-11-29,15.125,15.19,15.02,15.155,649107.0
2024-12-02,15.095,15.155,14.995,15.06,353005.0
2024-12-03,15.03,15.125,14.965,15.05,445451.0
2024-12-04,15.04,15.105,14.99,15.01,351027.0
2024-12-05,14.99,15.05,14.89,14.975,366584.0
2024-12-06,14.945,15.04,14.84,14.86,207854.0
2024-12-09,14.82,14.945,14.71,14.795,438967.0
2024-12-10,14.765,14.8,14.625,14.65,606437.0
2024-12-11,14.7,14.785,14.625,14.71,394692.0
2024-12-12,14.66,14.79,14.66,14.68,743056.0
2024-12-13,14.66,14.715,14.575,14.605,622071.0
2024-12-16,14.565,14.735,14.535,14.545,407471.0
2024-12-17,14.47,14.76,14.46,14.67,899281.0
2024-12-18,14.63,14.765,14.28,14.28,854664.0
2024-12-19,14.215,14.3,14.025,14.045,790905.0
2024-12-20,14.0,14.34,13.96,14.32,1774788.0
2024-12-23,14.235,14.255,14.085,14.18,324815.0
2024-12-24,14.185,14.27,14.13,14.245,108440.0
2024-12-27,14.13,14.35,14.11,14.205,240877.0
2024-12-30,14.205,14.235,14.025,14.05,2117714.0
2024-12-31,14.185,14.32,14.11,14.235,681886.0
2025-01-02,14.31,14.415,14.255,14.3,342838.0
2025-01-03,14.33,14.52,14.29,14.48,571624.0
2025-01-06,14.51,14.57,14.33,14.415,239222.0
2025-01-07,14.49,14.5,14.26,14.32,426328.0
2025-01-08,14.34,14.35,14.08,14.26,512850.0
2025-01-09,14.255,14.29,14.195,14.29,434012.0
2025-01-10,14.195,14.235,13.985,14.04,642145.0
2025-01-13,13.985,14.04,13.89,13.955,547414.0
2025-01-14,14.025,14.07,13.87,13.93,364312.0
2025-01-15,14.14,14.225,14.04,14.07,708643.0
2025-01-16,14.05,14.1,13.93,14.015,523675.0
2025-01-17,14.07,14.09,13.915,13.93,436895.0
2025-01-20,13.89,14.025,13.88,13.995,595671.0
2025-01-21,14.035,14.04,13.89,13.985,510348.0
2025-01-22,14.025,14.025,13.87,13.92,772268.0
2025-01-23,13.91,13.975,13.86,13.91,364292.0
2025-01-24,13.93,13.985,13.85,13.965,326521.0
2025-01-27,13.945,14.145,13.915,14.08,344793.0
2025-01-28,14.115,14.19,14.075,14.125,374670.0
2025-01-29,14.135,14.21,13.835,13.915,808899.0
2025-01-30,14.035,14.24,13.99,14.135,746172.0
2025-01-31,14.135,14.23,14.035,14.095,1333546.0
2025-02-03,13.73,13.94,13.51,13.835,1100953.0
2025-02-04,13.875,14.035,13.815,13.94,890129.0
2025-02-05,14.01,14.41,14.01,14.41,1445834.0
2025-02-06,14.46,14.5,14.325,14.355,1236453.0
2025-02-07,14.355,14.355,14.18,14.27,613784.0
2025-02-10,14.275,14.355,14.155,14.345,589867.0
2025-02-11,14.26,14.355,14.22,14.25,572824.0
2025-02-12,14.155,14.23,14.115,14.155,801578.0
2025-02-13,14.2,14.41,14.17,14.315,494181.0
2025-02-14,14.39,14.53,14.275,14.285,548758.0
2025-02-18,14.22,14.42,14.22,14.365,303719.0
2025-02-19,14.39,14.45,14.25,14.42,454187.0
2025-02-20,14.44,14.44,14.275,14.385,282408.0
2025-02-21,14.385,14.47,14.22,14.285,212635.0
2025-02-24,14.26,14.395,14.22,14.26,396667.0
2025-02-25,14.38,14.535,14.275,14.465,815024.0
2025-02-26,14.475,14.61,14.445,14.55,345616.0
2025-02-27,14.54,14.55,14.275,14.28,649742.0
2025-02-28,14.29,14.445,14.235,14.39,416946.0
2025-03-03,14.34,14.605,14.34,14.485,625242.0
2025-03-04,14.37,14.685,14.13,14.58,853143.0
2025-03-05,14.515,14.725,14.485,14.705,571675.0
2025-03-06,14.57,14.65,14.495,14.58,434207.0
2025-03-07,14.57,14.76,14.54,14.65,530320.0
2025-03-10,14.57,14.695,14.32,14.33,1047207.0
2025-03-11,14.36,14.42,14.215,14.34,571456.0
2025-03-12,14.35,14.48,14.3,14.415,225861.0
2025-03-13,14.36,14.56,14.31,14.32,474185.0
2025-03-14,14.36,14.47,14.265,14.4,520955.0
2025-03-17,14.35,14.6,14.34,14.56,310426.0
2025-03-18,14.525,14.57,14.38,14.435,187221.0
2025-03-19,14.38,14.57,14.37,14.495,230182.0
2025-03-20,14.455,14.54,14.395,14.485,565154.0
2025-03-21,14.475,14.505,14.31,14.455,1221930.0
2025-03-24,14.465,14.58,14.405,14.525,478650.0
2025-03-25,14.55,14.68,14.475,14.505,424975.0
2025-03-26,14.52,14.585,14.325,14.355,561954.0
2025-03-27,14.365,14.6,14.315,14.46,205809.0
2025-03-28,14.44,14.48,14.345,14.4,313473.0
2025-03-31,14.375,14.595,14.375,14.48,268383.0
2025-04-01,14.5,14.565,14.44,14.54,574063.0
2025-04-02,14.45,14.54,14.385,14.53,442062.0
2025-04-03,14.42,14.565,14.295,14.385,509203.0
2025-04-04,14.22,14.22,13.84,13.86,824321.0
2025-04-07,13.435,13.785,13.145,13.55,910943.0
2025-04-08,13.685,13.81,13.175,13.28,1886934.0
2025-04-09,13.075,13.765,12.92,13.745,1445061.0
2025-04-10,13.665,13.705,13.175,13.355,991244.0
2025-04-11,13.31,13.465,13.24,13.355,861314.0
2025-04-14,13.5,13.675,13.445,13.63,333453.0
2025-04-15,13.645,13.865,13.6,13.79,516527.0
2025-04-16,13.8,14.085,13.775,13.89,578496.0
2025-04-17,13.965,14.11,13.965,14.1,534273.0
2025-04-21,14.095,14.13,13.73,13.85,796568.0
2025-04-22,13.975,14.14,13.965,13.985,382609.0
2025-04-23,14.16,14.19,13.995,14.035,446856.0
2025-04-24,14.065,14.21,14.035,14.13,778114.0
2025-04-25,14.145,14.29,14.075,14.23,350140.0
2025-04-28,14.23,14.28,14.085,14.17,321747.0
2025-04-29,14.19,14.24,14.075,14.19,215685.0
2025-04-30,14.19,14.365,14.075,14.365,528984.0
2025-05-01,14.375,14.58,14.31,14.505,616506.0
2025-05-02,14.55,14.62,14.475,14.56,279346.0
2025-05-05,14.52,14.54,14.345,14.385,170658.0
2025-05-06,14.355,14.445,14.29,14.31,215147.0
2025-05-07,14.385,14.435,14.25,14.425,606157.0
2025-05-08,14.395,14.475,14.19,14.385,428312.0
2025-05-09,14.355,14.51,14.29,14.475,210757.0
2025-05-12,14.64,14.65,14.495,14.54,242064.0
2025-05-13,14.57,14.6,14.415,14.52,268350.0
2025-05-14,14.54,14.56,14.365,14.385,280661.0
2025-05-15,14.395,14.61,14.395,14.58,253512.0
2025-05-16,14.55,14.795,14.53,14.765,317600.0
2025-05-20,14.765,14.875,14.64,14.64,655993.0
2025-05-21,14.6,14.64,14.345,14.395,485711.0
2025-05-22,14.405,14.485,14.34,14.445,389570.0
2025-05-23,14.405,14.51,14.38,14.435,511947.0
2025-05-26,14.535,14.64,14.505,14.555,530688.0
2025-05-27,14.71,15.065,14.7,15.02,2316097.0
2025-05-28,15.06,15.08,14.965,15.05,418204.0
2025-05-29,15.09,15.335,15.08,15.245,487180.0
2025-05-30,15.285,15.305,15.19,15.215,314251.0
2025-06-02,15.235,15.345,15.18,15.2,462832.0
2025-06-03,15.2,15.255,15.12,15.235,471484.0
2025-06-04,15.225,15.235,15.115,15.14,289905.0
2025-06-05,15.18,15.22,15.09,15.215,244936.0
2025-06-06,15.225,15.31,15.165,15.285,350182.0
2025-06-09,15.275,15.45,15.275,15.385,283012.0
2025-06-10,15.42,15.48,15.37,15.385,603990.0
2025-06-11,15.47,15.49,15.295,15.305,724058.0
2025-06-12,15.305,15.495,15.295,15.48,368324.0
2025-06-13,15.42,15.465,15.275,15.325,554036.0
2025-06-16,15.375,15.415,15.245,15.255,545585.0
2025-06-17,15.215,15.275,15.08,15.19,592281.0
2025-06-18,15.15,15.295,15.15,15.21,338091.0
2025-06-19,15.19,15.255,15.175,15.215,318874.0
2025-06-20,15.295,15.305,15.155,15.225,578239.0
2025-06-23,15.295,15.325,15.18,15.21,209699.0
2025-06-24,15.255,15.265,15.18,15.2,243291.0
2025-06-25,15.19,15.2,15.08,15.12,263174.0
2025-06-26,15.14,15.18,15.075,15.16,309501.0
2025-06-27,15.19,15.4,15.17,15.28,255068.0
2025-06-30,15.355,15.495,15.24,15.405,952823.0
2025-07-02,15.465,15.5,15.325,15.445,902426.0
2025-07-03,15.445,15.51,15.325,15.385,437520.0
2025-07-04,15.365,15.815,15.345,15.78,567890.0
2025-07-07,15.835,15.865,15.525,15.57,576995.0
2025-07-08,15.545,15.6,15.435,15.495,482912.0
2025-07-09,15.525,15.64,15.525,15.565,318702.0
2025-07-10,15.61,15.695,15.555,15.59,460759.0
2025-07-11,15.57,15.66,15.465,15.65,529080.0
2025-07-14,15.69,15.81,15.65,15.77,520207.0
2025-07-15,15.8,15.855,15.68,15.75,1057048.0
2025-07-16,15.76,15.8,15.68,15.71,957709.0
2025-07-17,15.68,15.735,15.64,15.66,442429.0
2025-07-18,15.72,15.72,15.585,15.64,454934.0
2025-07-21,15.65,15.72,15.605,15.68,673624.0
2025-07-22,15.72,15.78,15.68,15.73,1010527.0
2025-07-23,15.76,15.8,15.72,15.74,816667.0
2025-07-24,15.76,15.76,15.61,15.64,407261.0
2025-07-25,15.67,15.68,15.55,15.62,397765.0
2025-07-28,15.655,15.655,15.465,15.475,1081287.0
2025-07-29,15.515,15.66,15.475,15.645,446213.0
2025-07-30,15.7,15.81,15.59,15.665,460721.0
2025-07-31,15.69,15.73,15.455,15.475,1640218.0
2025-08-01,15.415,15.5,15.37,15.425,540691.0
2025-08-05,15.475,15.605,15.455,15.535,787267.0
2025-08-06,15.585,15.635,15.51,15.555,197035.0
2025-08-07,15.615,15.615,15.465,15.545,1096494.0
2025-08-08,15.615,15.645,15.52,15.535,641588.0
2025-08-11,15.555,15.555,15.395,15.435,279847.0
2025-08-12,15.475,15.62,15.355,15.575,267840.0
2025-08-13,15.575,15.71,15.565,15.7,215750.0
2025-08-14,15.7,15.715,15.505,15.7,265718.0
2025-08-15,15.74,15.74,15.635,15.72,252855.0
2025-08-18,15.665,15.795,15.64,15.645,512142.0
2025-08-19,15.72,15.86,15.655,15.79,868454.0
2025-08-20,15.76,15.85,15.74,15.78,512146.0
2025-08-21,15.74,15.805,15.72,15.75,952257.0
2025-08-22,15.84,15.975,15.78,15.92,426289.0
2025-08-25,15.95,15.95,15.74,15.76,590436.0
2025-08-26,15.775,15.785,15.605,15.645,242029.0
2025-08-27,15.685,15.82,15.655,15.81,391808.0
2025-08-28,15.85,15.85,15.75,15.82,171663.0
2025-08-29,15.88,15.975,15.785,15.97,149177.0
2025-09-02,15.92,15.93,15.725,15.745,660074.0
2025-09-03,15.765,15.92,15.745,15.92,466168.0
2025-09-04,15.89,16.005,15.87,16.0,216475.0
2025-09-05,15.98,16.24,15.97,16.16,1277194.0
2025-09-08,16.16,16.215,16.07,16.12,910163.0
2025-09-09,16.08,16.13,16.02,16.04,388849.0
2025-09-10,16.09,16.14,15.99,15.99,939473.0
2025-09-11,16.04,16.195,16.01,16.17,429199.0
2025-09-12,16.14,16.315,16.13,16.2,1631405.0
2025-09-15,16.245,16.245,16.16,16.16,1381101.0
2025-09-16,16.18,16.205,16.115,16.16,899238.0
2025-09-17,16.205,16.285,16.06,16.06,938864.0
2025-09-18,16.1,16.14,15.985,15.99,660489.0
2025-09-19,16.0,16.16,15.99,16.13,392027.0
2025-09-22,16.08,16.15,16.005,16.12,367380.0
2025-09-23,16.15,16.165,16.06,16.08,220645.0
2025-09-24,16.11,16.14,15.99,15.99,347484.0
2025-09-25,16.0,16.01,15.795,15.885,580068.0
2025-09-26,15.94,16.02,15.875,15.94,466122.0
2025-09-29,15.95,16.06,15.92,16.03,264235.0
2025-09-30,16.0,16.07,15.95,16.02,441137.0
2025-10-01,16.04,16.12,16.02,16.09,355902.0
2025-10-02,16.1,16.11,16.02,16.1,172850.0
2025-10-03,16.11,16.26,16.08,16.25,238244.0
2025-10-06,16.26,16.26,16.055,16.09,659799.0
2025-10-07,16.04,16.08,15.86,15.895,634929.0
2025-10-08,15.905,15.915,15.775,15.825,225537.0
2025-10-09,15.855,15.875,15.675,15.725,364983.0
2025-10-10,15.735,15.755,15.615,15.685,671970.0
2025-10-14,15.675,15.835,15.665,15.765,613398.0
2025-10-15,15.745,15.875,15.735,15.795,255669.0
2025-10-16,15.795,15.865,15.67,15.685,342249.0
2025-10-17,15.665,15.835,15.625,15.825,148601.0
2025-10-20,15.795,15.895,15.795,15.855,333472.0
2025-10-21,15.785,15.95,15.785,15.905,297364.0
2025-10-22,15.855,16.05,15.845,16.0,286933.0
2025-10-23,16.0,16.095,15.95,16.06,320484.0
2025-10-24,16.06,16.14,16.04,16.07,219696.0
2025-10-27,16.09,16.14,16.04,16.09,249311.0
2025-10-28,16.14,16.14,15.84,15.86,374148.0
2025-10-29,15.89,15.89,15.52,15.57,754676.0
2025-10-30,15.55,15.55,15.4,15.42,233801.0
2025-10-31,15.45,15.615,15.35,15.57,457763.0
2025-11-03,15.55,15.57,15.37,15.57,342527.0
2025-11-04,15.37,15.42,15.26,15.285,362094.0
2025-11-05,15.225,15.51,15.225,15.46,451847.0
2025-11-06,15.53,15.54,15.45,15.49,401125.0
2025-11-07,15.51,15.51,15.34,15.49,202256.0
2025-11-10,15.48,15.57,15.455,15.46,284339.0
2025-11-11,15.46,15.62,15.46,15.62,313340.0
2025-11-12,15.58,15.71,15.58,15.67,525109.0
2025-11-13,15.62,15.68,15.46,15.47,503342.0
2025-11-14,15.43,15.45,15.22,15.43,610028.0
2025-11-17,15.4,15.485,15.285,15.34,607157.0
2025-11-18,15.24,15.45,15.24,15.4,199846.0
2025-11-19,15.43,15.46,15.33,15.33,337767.0
2025-11-20,15.34,15.41,15.235,15.25,518299.0
2025-11-21,15.23,15.44,15.23,15.42,178806.0
2025-11-24,15.45,15.45,15.31,15.34,262261.0
2025-11-25,15.37,15.53,15.37,15.41,176188.0
2025-11-26,15.4,15.475,15.39,15.42,116308.0