Date,Open,High,Low,Close,Volume
2003-10-09,2.2912375373121696,2.3129212095529894,2.2912375373121696,2.2960560034945354,110100.0
2003-10-10,2.2888271446087423,2.298464302342692,2.2767806399993136,2.286417797733263,105200.0
2003-10-14,2.288828189336952,2.3129212095529894,2.288828189336952,2.2960560034945354,154400.0
2003-10-15,2.2888278224991176,2.3370136254402296,2.2888278224991176,2.317739304263785,126300.0
2003-10-16,2.334604504427906,2.3370138522508004,2.31533018138086,2.3370138522508004,123500.0
2003-10-17,2.324967342904384,2.3490603615972176,2.3177395292037546,2.3370138522508004,526900.0
2003-10-20,2.332194510804909,2.3490594796975,2.332194510804909,2.3490594796975,61700.0
2003-10-21,2.346651752104568,2.349061100685519,2.3297867715741645,2.3394239361298417,79200.0
2003-10-22,2.337014159482212,2.3514700185519373,2.332195692971027,2.3442419741330323,124800.0
2003-10-23,2.3490589155544304,2.3611054174852155,2.32978460437234,2.33219395071208,88400.0
2003-10-24,2.332195587760722,2.368334889152588,2.332195587760722,2.365925541121643,84000.0
2003-10-27,2.3707442932163336,2.3827908038877013,2.358697782544967,2.3827908038877013,83200.0
2003-10-28,2.3827898808438714,2.3827898808438714,2.3611062159888325,2.368334027684516,101400.0
2003-10-29,2.3773191635148194,2.3773191635148194,2.35789267194718,2.367605917731,53600.0
2003-10-30,2.3773197098855423,2.396746205917902,2.357893213853182,2.394317836018332,99000.0
2003-10-31,2.382176789049508,2.39431817711282,2.370035169404064,2.370035169404064,66100.0
2003-11-03,2.391889533669638,2.391889533669638,2.3700346692364747,2.3797479165865374,83000.0
2003-11-04,2.379746840654608,2.401601695206749,2.379746840654608,2.3967449579365048,76900.0
2003-11-05,2.3797479165865374,2.3943176718205925,2.367606299503436,2.3797479165865374,81800.0
2003-11-06,2.3676066948113106,2.4040313205601733,2.3676066948113106,2.384604822616497,454000.0
2003-11-07,2.3991755953123746,2.3991755953123746,2.379749091025002,2.391890714100159,70900.0
2003-11-10,2.391889533669638,2.391889533669638,2.367606299503436,2.3797479165865374,96300.0
2003-11-11,2.379747967753981,2.391889585098142,2.3724630899803207,2.3724630899803207,118100.0
2003-11-12,2.377319601601141,2.377319601601141,2.338466611306134,2.338466611306134,65100.0
2003-11-13,2.343323323542911,2.350608433544752,2.282615463020223,2.3190403182831014,178900.0
2003-11-14,2.321467051335847,2.3773181324747505,2.321467051335847,2.3773181324747505,130000.0
2003-11-17,2.3773195468535007,2.4016027810197027,2.345751435070271,2.3797479165865374,114300.0
2003-11-18,2.379748719760882,2.4331717140077425,2.379748719760882,2.406460101093231,278000.0
2003-11-19,2.396746205917902,2.408887823833652,2.389461327801292,2.394317836018332,110200.0
2003-11-20,2.396745294751235,2.4307417656745334,2.3918887883804847,2.416171783398259,187400.0
2003-11-21,2.3967455741307604,2.4064588195865086,2.3967455741307604,2.399173943390207,41100.0
2003-11-24,2.404031084034512,2.413744332050692,2.394317836018332,2.394317836018332,87900.0
2003-11-25,2.3991746386459587,2.440456001691306,2.391889760338576,2.413744395260725,284800.0
2003-11-26,2.454614766926384,2.457062095953253,2.410564011393433,2.430142176828109,154800.0
2003-11-27,2.430141839829385,2.430141839829385,2.398327267062372,2.4203527584695435,72600.0
2003-11-28,2.4276933218698304,2.4423768200214253,2.4130095903282407,2.4423768200214253,122500.0
2003-12-01,2.442378033266995,2.479087263661196,2.4350362805442,2.459509100807,238600.0
2003-12-02,2.45950844876352,2.488875685259227,2.45950844876352,2.4790866064273245,182200.0
2003-12-03,2.4839805709197647,2.4888752261278064,2.464402416867609,2.4888752261278064,163800.0
2003-12-04,2.4962172693308724,2.5084536754010798,2.4815337687586503,2.4913228469368094,127000.0
2003-12-05,2.4888759722820453,2.4937703955674086,2.4644031556850057,2.4839813156066075,84300.0
2003-12-08,2.4839801795317795,2.493769255015443,2.466849355782861,2.4717440102196773,113800.0
2003-12-09,2.483980088982632,2.506005566365466,2.4717439201165776,2.4962164912386475,153600.0
2003-12-10,2.486428503100345,2.51824306951833,2.483981174901256,2.498664910705734,242400.0
2003-12-11,2.498664910705734,2.498664910705734,2.4668503442877503,2.498664910705734,170900.0
2003-12-12,2.496216280353687,2.503558027731067,2.466849057454225,2.501110934198568,136500.0
2003-12-15,2.5035582392362703,2.5329256980066925,2.479085668114202,2.4962164912386475,163600.0
2003-12-16,2.508452885832701,2.5304783631482595,2.4864274085171423,2.52803103602654,84800.0
2003-12-17,2.5206894774122657,2.532925880550137,2.506005746968826,2.5182421501066967,105000.0
2003-12-18,2.523136060627896,2.5329251335733325,2.5108996610986223,2.523136060627896,142600.0
2003-12-19,2.5133489609387945,2.574530773229728,2.5133489609387945,2.574530773229728,117500.0
2003-12-22,2.564739917613409,2.606343543635645,2.528030945659649,2.5818709734631224,97200.0
2003-12-23,2.562294044921861,2.616133864990469,2.559846716721453,2.6063447855788984,88400.0
2003-12-24,2.6234744041708584,2.6626307002437177,2.5990016024303544,2.6234744041708584,52900.0
2003-12-29,2.6695693774465155,2.6695693774465155,2.600550105230555,2.600550105230555,104800.0
2003-12-30,2.6030158407299324,2.622735638115281,2.563576010880705,2.588225875151656,88200.0
2003-12-31,2.588225192033343,2.637524672484952,2.5389257115817347,2.637524672484952,79800.0
2004-01-02,2.63752531142256,2.64985024329078,2.6128756827646438,2.64985024329078,76400.0
2004-01-05,2.649850443544818,2.649850443544818,2.538926518505161,2.573436048249897,122000.0
2004-01-06,2.5635756030261194,2.5635756030261194,2.519206183507343,2.536460944704729,87800.0
2004-01-07,2.51674115045672,2.548785874879357,2.51674115045672,2.536460944704729,175800.0
2004-01-08,2.5266001953206905,2.561109941153298,2.5266001953206905,2.561109941153298,152400.0
2004-01-09,2.5512521318644183,2.563576832873193,2.5364621615438443,2.556181965252208,70900.0
2004-01-12,2.553715389482341,2.630129759034073,2.543855493580033,2.630129759034073,199100.0
2004-01-13,2.6227358200022004,2.647385450904077,2.5882260546453204,2.647385450904077,115000.0
2004-01-14,2.6202711458715284,2.649850848059037,2.588226409732083,2.625200978696825,120300.0
2004-01-15,2.620270549718446,2.620270549718446,2.551251260317241,2.58329575408748,63600.0
2004-01-16,2.5635755159126026,2.583295309490508,2.5364608585126023,2.558645685057367,208100.0
2004-01-19,2.566041182601531,2.573436048249897,2.538926518505161,2.573436048249897,71100.0
2004-01-20,2.573436511556824,2.5759015455762504,2.5413920096186136,2.5635766105577016,113800.0
2004-01-21,2.5611105211071497,2.600550105230555,2.5389256962681173,2.600550105230555,277700.0
2004-01-22,2.590690421431714,2.6104102151088826,2.5759004586345955,2.595620252311764,85000.0
2004-01-23,2.5685063520252585,2.637525650243697,2.5685063520252585,2.6227359181647367,78000.0
2004-01-26,2.6227358200022004,2.6547805517453296,2.615340719160949,2.647385450904077,95900.0
2004-01-27,2.6621751751589997,2.6621751751589997,2.630130446333037,2.64985024329078,83300.0
2004-01-28,2.697709390537842,2.702747004897859,2.6145867117434705,2.6145867117434705,109200.0
2004-01-29,2.6422937459414726,2.6422937459414726,2.5994729501166898,2.6246617383258872,100100.0
2004-01-30,2.644811869701237,2.644811869701237,2.5994721607794515,2.5994721607794515,67700.0
2004-02-02,2.601992441117672,2.6322188493912244,2.601992441117672,2.6296999219805604,74700.0
2004-02-03,2.6448125959268785,2.657406989665384,2.6171051218766297,2.6448125959268785,92100.0
2004-02-04,2.644811423902087,2.677556737024174,2.637254887094828,2.662443423191682,76000.0
2004-02-05,2.6574083665761496,2.6700027668403243,2.634738494144277,2.6473328944084518,59500.0
2004-02-06,2.632218202188372,2.654888062874067,2.632218202188372,2.6448125959268785,74800.0
2004-02-09,2.642291657558084,2.652367116834822,2.6196218141309484,2.632216198281345,70800.0
2004-02-10,2.669999797748256,2.7203771025661982,2.644811025230316,2.7002261806390218,109800.0
2004-02-11,2.7052648597615243,2.7707555020067387,2.7002272473985256,2.727934715940101,233800.0
2004-02-12,2.7329714003863117,2.811056160272817,2.7279335499585726,2.795943089425462,636400.0
2004-02-13,2.795945000154586,2.846322337769838,2.783350605696249,2.800982613807064,276200.0
2004-02-16,2.783349377929125,2.800981378262264,2.710302210554424,2.758160600123509,90200.0
2004-02-17,2.7707551441909395,2.8337268520134606,2.7707551441909395,2.826170314335799,163600.0
2004-02-18,2.808538656027216,2.813576509003836,2.750604788104408,2.7757935725514,361800.0
2004-02-19,2.770756729623656,2.7883887410332746,2.745567935994367,2.770756729623656,466300.0
2004-02-20,2.7581623328090115,2.7959455232529447,2.727935924584748,2.770756729623656,125000.0
2004-02-23,2.768236827535078,2.806020004675748,2.7606802881941657,2.780831219915301,98000.0
2004-02-24,2.775792168150368,2.841282542185458,2.775792168150368,2.795943089425462,452200.0
2004-02-25,2.8165230057784525,2.826811664659888,2.767651937416879,2.8010901401067883,116400.0
2004-02-26,2.790800302868706,2.847387780173242,2.780511648331438,2.8293826960582416,135300.0
2004-02-27,2.8525318613043305,2.8525318613043305,2.8139492278020564,2.8499596366773434,790400.0
2004-03-01,2.849961070169918,2.8551055220114825,2.8293837534055912,2.8525332960907,125100.0
2004-03-02,2.855105254721793,2.855105254721793,2.837099920262909,2.837099920262909,69700.0
2004-03-03,2.8165209283012027,2.844814903331132,2.795943625716234,2.795943625716234,125800.0
2004-03-04,2.790801084528068,2.878254549938742,2.7856566331681165,2.837099920262909,118400.0
2004-03-05,2.8499611689093625,2.867966260376709,2.819095192693492,2.824239399412317,128800.0
2004-03-08,2.8293837534055912,2.891115703698572,2.8293837534055912,2.8525332960907,186500.0
2004-03-09,2.8551046393746438,2.8628210694505407,2.803661118066286,2.803661118066286,181200.0
2004-03-10,2.7985188824627185,2.821668434281881,2.7136373559931664,2.7342146808766303,162800.0
2004-03-11,2.7136334499313546,2.7522158172263014,2.6287520456419045,2.7136334499313546,257200.0
2004-03-12,2.7007742404792205,2.76250616424654,2.7007742404792205,2.76250616424654,119900.0
2004-03-15,2.752219778824395,2.7625084412661267,2.729070227005233,2.7342146808766303,107800.0
2004-03-16,2.7316400918700405,2.813949320230451,2.7316400918700405,2.813949320230451,123800.0
2004-03-17,2.801089952225011,2.8268114750528515,2.757363093586624,2.811378610416339,98800.0
2004-03-18,2.8113777934430733,2.821666448644567,2.7908004830400857,2.803661118066286,148900.0
2004-03-19,2.819095599930866,2.819095599930866,2.7650800724249427,2.788229619256197,220700.0
2004-03-22,2.759933677087264,2.790799881337816,2.739356371120788,2.7779390037835587,96500.0
2004-03-23,2.7856539833555862,2.7856539833555862,2.700772579066136,2.7136334499313546,241600.0
2004-03-24,2.7187792538226625,2.7650783181105543,2.70077417117775,2.7213514785721795,83700.0
2004-03-25,2.726494320796573,2.741927169594269,2.700772579066136,2.7136334499313546,218600.0
2004-03-26,2.7470736371085165,2.803661118066286,2.7136354463784422,2.803661118066286,123000.0
2004-03-29,2.864096719989534,2.864096719989534,2.8220549718969195,2.8483311897490964,143200.0
2004-03-30,2.858842348469665,2.858842348469665,2.785269270734512,2.8089175720650386,88000.0
2004-03-31,2.7984048047028094,2.8010324750834137,2.758990751347507,2.7773839428348563,104300.0
2004-04-01,2.7642468857973523,2.7642468857973523,2.7327153333534366,2.7537362012570394,71900.0
2004-04-02,2.758991273851418,2.758991273851418,2.6985563471828606,2.7064391092290885,115100.0
2004-04-05,2.706439626450305,2.727460496316486,2.60133502653087,2.61184546146396,214600.0
2004-04-06,2.6065899349162738,2.635493563518489,2.585569068553117,2.627610801279429,174900.0
2004-04-07,2.627610801279429,2.6512593385851035,2.6223554593943934,2.627610801279429,114000.0
2004-04-08,2.6092177656699294,2.6538871720747017,2.6092177656699294,2.6538871720747017,123500.0
2004-04-12,2.64074947262028,2.6854188858838244,2.63286670868805,2.6801635428699737,43100.0
2004-04-13,2.6670253075098165,2.6670253075098165,2.61184546146396,2.61184546146396,113500.0
2004-04-14,2.6249828765584784,2.6249828765584784,2.456815961911293,2.49623001988461,271300.0
2004-04-15,2.49623115023039,2.522507367836669,2.4174027480001348,2.506741587155185,235300.0
2004-04-16,2.5093692590335293,2.535645226051226,2.4909758064737018,2.506741587155185,385400.0
2004-04-19,2.509368290249549,2.559292783720987,2.480464411923755,2.480464411923755,174400.0
2004-04-20,2.4883477592161145,2.496230522279581,2.4410506796582805,2.443678350875609,239700.0
2004-04-21,2.4305410883167173,2.441051526242651,2.377988898687049,2.377988898687049,320800.0
2004-04-22,2.377987439072338,2.412146404011914,2.377987439072338,2.404263392464621,256500.0
2004-04-23,2.404265724632295,2.4279142810366614,2.401638302156351,2.4121487438262146,186400.0
2004-04-26,2.4174016493941703,2.4305397522266032,2.406891217245919,2.406891217245919,126100.0
2004-04-27,2.43842224239677,2.490974397291184,2.406890949460122,2.472581205725249,97800.0
2004-04-28,2.553385550475103,2.553385550475103,2.477969167898266,2.5049037186805925,100500.0
2004-04-29,2.502209832248614,2.5695459421119966,2.491436064945148,2.5426113954198937,84700.0
2004-04-30,2.5102894825457494,2.553384541270976,2.491435458570166,2.5237567526140854,103600.0
2004-05-03,2.531837011908362,2.545304281976699,2.491435458570166,2.5237567526140854,84500.0
2004-05-04,2.4995167938649097,2.5318381018226157,2.477969255226439,2.526451345596459,121300.0
2004-05-05,2.5291440796365885,2.558771871998188,2.5102897964366218,2.534530834217405,83300.0
2004-05-06,2.5506932438604544,2.5587735093355937,2.5156784176455056,2.53722596349055,71200.0
2004-05-07,2.507596170303545,2.545304217296491,2.4914353952588497,2.510289418755322,204600.0
2004-05-10,2.4887429830920933,2.504903765235226,2.434874137393179,2.451034919536312,155400.0
2004-05-11,2.442954135672447,2.4779689458044207,2.4267936121450067,2.4537279036463704,130800.0
2004-05-12,2.451034339636274,2.486048888406148,2.4402605730455003,2.442953822043051,92200.0
2004-05-13,2.445646173384381,2.4995149809082524,2.445646173384381,2.4806609624915805,238500.0
2004-05-14,2.491436473596485,2.518371024706457,2.467195428970894,2.512984011737696,106400.0
2004-05-17,2.504903510124082,2.542611569839497,2.4618084379539558,2.5183707843939693,109900.0
2004-05-18,2.518371096619036,2.545305391631205,2.4914365447399422,2.5291448659972886,87400.0
2004-05-19,2.545305256824424,2.545305256824424,2.4968234256234902,2.4968234256234902,171700.0
2004-05-20,2.4941289005774334,2.5318369475703792,2.4914353952588497,2.510289418755322,246200.0
2004-05-21,2.5318378017969656,2.5318378017969656,2.4914362358541946,2.5183707843939693,64700.0
2004-05-25,2.5318378017969656,2.5453050760668527,2.4833559740390188,2.5183707843939693,90600.0
2004-05-26,2.49412974208155,2.5183707843939693,2.477968961584307,2.5183707843939693,80500.0
2004-05-27,2.581883422708933,2.581883422708933,2.554269592051456,2.5625536359106964,75500.0
2004-05-28,2.5515068356137776,2.557029704224546,2.5321773221658286,2.5321773221658286,51500.0
2004-05-31,2.5404618683343503,2.581882601140271,2.532177827111135,2.543223303190396,70200.0
2004-06-01,2.5542678479925485,2.565313320044669,2.5376995082419547,2.5376995082419547,95600.0
2004-06-02,2.540461019726308,2.551506492115971,2.532176981270267,2.534938415203892,98800.0
2004-06-03,2.53493827373345,2.5404608779476594,2.487994952860994,2.5100858964074653,138800.0
2004-06-04,2.5045638741811533,2.5404617353965118,2.5045638741811533,2.5183707843939693,118900.0
2004-06-07,2.5377016169086333,2.5542699704264624,2.5128494816494564,2.548747098138837,138400.0
2004-06-08,2.548747098138837,2.5542699704264624,2.532179007966053,2.548747098138837,81000.0
2004-06-09,2.548745683983709,2.568075462920348,2.532177603003618,2.551507118595357,114300.0
2004-06-10,2.557028840569953,2.557028840569953,2.51836956338663,2.5542674071972624,66300.0
2004-06-11,2.540461137570789,2.551506610472821,2.532177098730477,2.540461137570789,43800.0
2004-06-14,2.5349385327921974,2.5653135174365715,2.5294156646687584,2.540461137570789,202700.0
2004-06-15,2.534937900277993,2.568074310715934,2.529415033532611,2.5542674071972624,121900.0
2004-06-16,2.54598451271696,2.5542685532070064,2.534939037615266,2.551507118595357,67000.0
2004-06-17,2.5404615272578552,2.554268436339478,2.534938921632138,2.545984396228459,68100.0
2004-06-18,2.543222375940428,2.5542678479925485,2.5376995082419547,2.5376995082419547,59300.0
2004-06-21,2.5459838097896648,2.548744980294076,2.529415470039071,2.5376995082419547,76500.0
2004-06-22,2.5487458893904127,2.5735982762083345,2.534939241909275,2.5735982762083345,196100.0
2004-06-23,2.5763600022007376,2.6122578690673923,2.565314524960609,2.6122578690673923,113100.0
2004-06-24,2.620540712042135,2.634347618110705,2.598449767670355,2.6067338059735654,116600.0
2004-06-25,2.601211278970635,2.6094953175203965,2.57083629539162,2.603972712935501,45000.0
2004-06-28,2.6605805459184046,2.6888847033992507,2.6605805459184046,2.6888847033992507,126200.0
2004-06-29,2.6917169809936112,2.7171906858498014,2.6549216595267384,2.6860560377239544,101300.0
2004-06-30,2.6747335483894736,2.7143593285619,2.6747335483894736,2.683224690594799,135700.0
2004-07-02,2.7030384891007992,2.711529633735806,2.6379389937560878,2.660582226068521,64300.0
2004-07-05,2.6690727148095665,2.6690727148095665,2.635107878122316,2.635107878122316,52300.0
2004-07-06,2.63793778483057,2.657750806470418,2.63793778483057,2.6549203362463687,102200.0
2004-07-07,2.6492592007470104,2.669072220928128,2.643598530644175,2.65775061079398,95800.0
2004-07-08,2.654920800563211,2.666242413510938,2.6379382461773475,2.6520903298441425,80800.0
2004-07-09,2.6662418982066125,2.6662418982066125,2.6464291468594343,2.663411428034589,61900.0
2004-07-12,2.657751394220344,2.669073007691769,2.64642978074892,2.64642978074892,126800.0
2004-07-13,2.643599434491706,2.66624266250173,2.6407689635083105,2.6407689635083105,67300.0
2004-07-14,2.6464294903514,2.6577511025804834,2.635107878122316,2.635107878122316,114400.0
2004-07-15,2.643598678049367,2.643598678049367,2.612464045998055,2.6322770672839337,94500.0
2004-07-16,2.637938296509774,2.646429708828996,2.6294471541191027,2.6435992380559226,83900.0
2004-07-19,2.64642978074892,2.64642978074892,2.6322776964275003,2.64642978074892,80800.0
2004-07-20,2.6435992380559226,2.646429708828996,2.6294471541191027,2.6435992380559226,86800.0
2004-07-21,2.640768839048929,2.652090452520354,2.6322776964275003,2.64642978074892,112900.0
2004-07-22,2.6464296583345512,2.660581472072802,2.632277574667756,2.6520903298441425,66300.0
2004-07-23,2.652091063088934,2.652091063088934,2.6351087739363868,2.649260591587303,53100.0
2004-07-26,2.6520903804465945,2.666242464383414,2.6181255409553565,2.6435992380559226,118000.0
2004-07-27,2.640768578991741,2.640768578991741,2.6124644131362347,2.615294883707492,155200.0
2004-07-28,2.7110825589235445,2.7139852832986917,2.6704452481285914,2.6965692138668444,98000.0
2004-07-29,2.6704450073893238,2.679152902910718,2.655931663640994,2.679152902910718,156900.0
2004-07-30,2.670444535737002,2.670444535737002,2.6501260241693894,2.658833918152801,111200.0
2004-08-03,2.655931780641782,2.6733478492708023,2.641418713073121,2.655931780641782,112600.0
2004-08-04,2.661738055478465,2.6791538526953147,2.6530301568700416,2.670445954086891,91800.0
2004-08-05,2.679153144434998,2.6994719382419907,2.6704452481285914,2.6965692138668444,53800.0
2004-08-06,2.687862017072804,2.713985989609785,2.684959291942227,2.7023753659065823,47000.0
2004-08-09,2.693666246867267,2.71108231473041,2.693666246867267,2.711082314730409,50600.0
2004-08-10,2.7023744192083416,2.7139850388441022,2.6965689709809584,2.711082314730409,69000.0
2004-08-11,2.711083293266457,2.7168884667701465,2.6965699442785698,2.7168884667701465,96000.0
2004-08-12,2.7197909659897928,2.734304313772009,2.705277618207576,2.713985792968357,100000.0
2004-08-13,2.7081803431278364,2.734304313772009,2.6994724451861405,2.713985792968357,108000.0
2004-08-16,2.716888219705853,2.725596394398159,2.693666974164536,2.6994724239594063,123600.0
2004-08-17,2.708179590616718,2.7139850388441022,2.693666246867267,2.711082314730409,98600.0
2004-08-18,2.7139857929683564,2.725596415830313,2.69366699534562,2.713985792968357,75500.0
2004-08-19,2.702374444341734,2.725595683829221,2.690763824597991,2.693666271919668,102600.0
2004-08-20,2.7139856996048195,2.740109392531229,2.696569627501471,2.719790872426552,80400.0
2004-08-23,2.731401494889093,2.740109392531229,2.7081802499640117,2.719790872426552,153000.0
2004-08-24,2.7284989876584054,2.7284989876584054,2.7139859160371618,2.722693814373728,140000.0
2004-08-25,2.7343043437360626,2.740109516821115,2.7168882708427304,2.7284988938319223,130000.0
2004-08-26,2.7343043437360626,2.740109516821115,2.72269372074687,2.7284988938319223,98800.0
2004-08-27,2.7909822121415284,2.8147858753944246,2.788006683294404,2.793957740988653,97000.0
2004-08-30,2.808835991371177,2.823713358061251,2.790983378352822,2.796934154771551,67900.0
2004-08-31,2.805860745042896,2.808835991371177,2.782057071843645,2.796934154771551,196600.0
2004-09-01,2.799910159176484,2.799910159176484,2.779082012539321,2.785032789966132,62400.0
2004-09-02,2.793957740988653,2.7999085149208525,2.782055909362205,2.793957740988653,98800.0
2004-09-03,2.7999096848619995,2.7999096848619995,2.788007848262374,2.796934154771551,78900.0
2004-09-07,2.7999099689748177,2.7999099689748177,2.767179985945208,2.788008131167487,107200.0
2004-09-08,2.7939596679959964,2.805861507831201,2.7582541484903853,2.7761067663620684,133800.0
2004-09-09,2.7761063877776144,2.7850326954961537,2.767180080059075,2.782057448764778,654300.0
2004-09-10,2.7939588731276728,2.7939588731276728,2.7523023036744374,2.767179670176461,101100.0
2004-09-13,2.7820575431338344,2.785032789966132,2.758253865902158,2.785032789966132,111400.0
2004-09-14,2.78205735414492,2.805861029759581,2.78205735414492,2.788008131167487,134300.0
2004-09-15,2.80586112518902,2.808836371920396,2.7731308572840327,2.782057448764778,92000.0
2004-09-16,2.79098324852926,2.7939587784813,2.767179576437244,2.773130352579171,82000.0
2004-09-17,2.7731310627658075,2.7880084325738843,2.767180285099913,2.770155815813973,125600.0
2004-09-20,2.7701557045179954,2.785032789966132,2.7642046433289686,2.785032789966132,130300.0
2004-09-21,2.785032400446609,2.8415663387865675,2.782057154030434,2.8385908086082168,120200.0
2004-09-22,2.8951239270470523,2.901074986301696,2.856443176940365,2.87727131680737,140700.0
2004-09-23,2.8921485591049145,2.901074863847979,2.8802467248601253,2.8921485591049145,138600.0
2004-09-24,2.895124182610004,2.895124182610004,2.8742960409044254,2.8861978767022056,114600.0
2004-09-27,2.895125859191414,2.94273351371451,2.880248768650405,2.927856139411187,119600.0
2004-09-28,3.0009749210445493,3.0009749210445493,2.958321367442704,2.985741488290064,152400.0
2004-09-29,2.991834124426815,2.991834124426815,2.915667265531603,2.9644140087359774,154000.0
2004-09-30,2.973553293588011,2.973553293588011,2.930899761597416,2.95831986855184,107200.0
2004-10-01,2.9369958193844807,2.9522289672049533,2.930902327813356,2.9400422746163737,89900.0
2004-10-04,2.940041583933956,2.96746170845507,2.9248084396920944,2.946135074073582,103200.0
2004-10-05,2.9400420753123924,3.0253492082031945,2.9400420753123924,3.0162089714661198,142800.0
2004-10-06,3.040582104095346,3.040582104095346,2.9887888862939227,3.004022031824774,169100.0
2004-10-07,3.022301865887095,3.025348610864557,2.9887885427957928,3.0070684315533778,103400.0
2004-10-08,3.0162078067952485,3.031441238254525,3.0101146085436605,3.031441238254525,75700.0
2004-10-12,3.0162087198635468,3.037535646584048,3.004022029117672,3.037535646584048,385900.0
2004-10-13,3.0192554651884214,3.089329154892424,3.0192554651884214,3.037535646584048,204200.0
2004-10-14,3.0436280087766723,3.0710481280446045,3.037534810357991,3.061908185139809,307400.0
2004-10-15,3.0588590908906403,3.089325931240583,3.0009724428897373,3.0832324469492653,182300.0
2004-10-18,3.0832356242380388,3.1502625677474985,3.0466755524747766,3.141122622445088,191600.0
2004-10-19,3.1685408225237683,3.1776810536609563,3.110654144755605,3.1533076850687323,192500.0
2004-10-20,3.153310188207854,3.153310188207854,3.104563121773872,3.1167498157439413,115900.0
2004-10-21,3.107607401043209,3.1624476256524487,3.107607401043209,3.1533076850687323,122100.0
2004-10-22,3.1624485366841344,3.1624485366841344,3.0619082896394163,3.092374863879708,171300.0
2004-10-25,3.077143108623876,3.077143108623876,3.00402265828064,3.0223028435048707,125300.0
2004-10-26,3.00097557705078,3.016208722581631,2.9887888862939227,3.004022031824774,180800.0
2004-10-27,3.072648601708766,3.075767815698065,3.0164985849995287,3.075767815698065,288700.0
2004-10-28,3.063290195168715,3.088245693083054,3.041454208866918,3.088245693083055,85100.0
2004-10-29,3.088246245124512,3.103843508482324,3.0508129915615965,3.0632907427492344,132000.0
2004-11-01,3.0632907642101044,3.0757685154851595,3.025857510384938,3.047693798236077,90400.0
2004-11-02,3.032097101280148,3.057052608492898,3.025858075730405,3.057052608492898,78300.0
2004-11-03,3.082006310570959,3.103842292219476,3.072648075220585,3.0851258215187283,87700.0
2004-11-04,3.085127079013781,3.159993587318168,3.069529815410436,3.150635348153384,495500.0
2004-11-05,3.125680718426626,3.147516715074539,3.0882471563257163,3.100724911194973,143700.0
2004-11-08,3.103843216199006,3.1412764662369006,3.0913654661863754,3.1225599899644667,78200.0
2004-11-09,3.122559898330396,3.1475153976233194,3.0976043990374738,3.1194403865455267,122300.0
2004-11-10,3.110082148683935,3.128798624407118,3.088245863682864,3.1194403865455267,111700.0
2004-11-11,3.1350382948323845,3.181829791287896,3.103843765533324,3.1568742868458792,154500.0
2004-11-12,3.15063619536063,3.181830433462404,3.0913666372289232,3.091366637228924,149200.0
2004-11-15,3.1038435332562377,3.1194407967385422,3.0726493037846865,3.1069630454513097,148700.0
2004-11-16,3.072650185859003,3.1350389602052826,3.041455649939292,3.100724911194973,157000.0
2004-11-17,3.100723003998064,3.1038425151699105,3.0570510375640514,3.0664092735866317,422600.0
2004-11-18,3.0695300227468643,3.1132020067944555,3.0695300227468643,3.0976050396306465,81600.0
2004-11-19,3.110082148683935,3.175590408701112,3.0820071376061424,3.1194403865455267,72100.0
2004-11-22,3.1506367501542005,3.20054777790035,3.119442209066261,3.1693532368124107,237900.0
2004-11-23,3.1693536532336792,3.206786928961648,3.150637164116312,3.200548198420269,198800.0
2004-11-24,3.2099040711654947,3.2099040711654947,3.172470823097132,3.184948572453253,121000.0
2004-11-25,3.206785742223179,3.225502521907241,3.18183023430651,3.222383009044377,118100.0
2004-11-26,3.2798091208899427,3.282999669795546,3.2542853381800985,3.2542853381800985,92200.0
2004-11-29,3.263857704204053,3.279810149467408,3.2447150133020988,3.267048254110242,100800.0
2004-11-30,3.2702377784406247,3.282999669795546,3.2542853381800985,3.2542853381800985,209400.0
2004-12-01,3.2766197991202475,3.279810044656901,3.2383338100046424,3.2574768045624456,79800.0
2004-12-02,3.260669174440997,3.276621628099077,3.2351453702951685,3.2702405249287465,90200.0
2004-12-03,3.270238699511788,3.2766197991202475,3.257476804562445,3.2574768045624456,56200.0
2004-12-06,3.257477932163144,3.276620933347442,3.2447160327961733,3.2734303824387787,58200.0
2004-12-07,3.279811179988424,3.283001730897088,3.260668483071808,3.2734303824387787,91900.0
2004-12-08,3.279810149467408,3.2830006993735954,3.267048254110242,3.267048254110242,76500.0
2004-12-09,3.2670499733435814,3.279811875416496,3.2638594217584163,3.2702405249287465,57800.0
2004-12-10,3.2702399423514,3.289382944184412,3.2702399423514,3.276621044384968,91000.0
2004-12-13,3.286192486374228,3.292573284321082,3.2638589328909817,3.2638589328909817,82600.0
2004-12-14,3.273429318193521,3.302143658500626,3.267048218450794,3.302143658500626,163400.0
2004-12-15,3.302143270781457,3.3212859592268456,3.289381377062017,3.305333516010658,106500.0
2004-12-16,3.311715487802385,3.32766793522282,3.2989535907195635,3.314906038139997,96700.0
2004-12-17,3.327667019778401,3.3468097080026484,3.295762133714598,3.3468097080026484,133100.0
2004-12-20,3.350001219390065,3.365953667002592,3.3180963241650123,3.343620118638002,86900.0
2004-12-21,3.346810579260583,3.365953576735771,3.324477335762549,3.356382230131989,100300.0
2004-12-22,3.3659539398914373,3.4010490840701686,3.350001490985594,3.4010490840701686,76700.0
2004-12-23,3.3659537312984904,3.417001321219573,3.350001283381244,3.4170013212195727,53500.0
2004-12-24,3.3723352656460346,3.429763969004332,3.3595733653739366,3.429763969004332,62300.0
2004-12-29,3.504749302927429,3.504749302927429,3.439544726917419,3.4428050334479057,42800.0
2004-12-30,3.4493269752069566,3.455847591367468,3.3906426734427257,3.413464519084422,46500.0
2004-12-31,3.4395460358633425,3.4884494087514217,3.423244807927295,3.462367568421771,19300.0
2005-01-04,3.462368104908464,3.4819296436467524,3.38738288007193,3.4036837996137086,119000.0
2005-01-05,3.390644575704118,3.4232470529575343,3.387384576714989,3.3906445757041177,95900.0
2005-01-06,3.397165195522908,3.4069458143308258,3.3841242668055944,3.3906445757041177,55800.0
2005-01-07,3.410204264600565,3.410204264600565,3.3808621132572947,3.400423651126174,97600.0
2005-01-10,3.400423597683492,3.413464519084422,3.3841223682023065,3.413464519084422,170000.0
2005-01-11,3.4232455676640554,3.4232455676640554,3.393903413051142,3.4102046446049976,87900.0
2005-01-12,3.390644575704118,3.4069458143308258,3.380863956896199,3.3906445757041177,175100.0
2005-01-13,3.3939008880781185,3.40694180143508,3.3873805868595874,3.3939008880781185,130900.0
2005-01-14,3.3939034040174927,3.429766175524543,3.3906430955313738,3.4167249415800662,83300.0
2005-01-17,3.4265058761588523,3.433026182228315,3.397163721545939,3.4102046446049976,57000.0
2005-01-18,3.406943674093134,3.416724286756884,3.39390275356811,3.406943674093134,92800.0
2005-01-19,3.4265052103407045,3.4265052103407045,3.397163061429384,3.406943674093134,66600.0
2005-01-20,3.397165195522908,3.4069458143308258,3.3776036469868047,3.3906445757041177,115800.0
2005-01-21,3.3873824487656337,3.406943674093134,3.364560604656789,3.406943674093134,97500.0
2005-01-24,3.4102039819544068,3.4134642898156806,3.3873824487656337,3.406943674093134,71400.0
2005-01-25,3.3906426734427257,3.416724516244586,3.3906426734427257,3.413464519084422,117200.0
2005-01-26,3.41672489990576,3.455847979421739,3.393903362621544,3.452587670975386,90600.0
2005-01-27,3.4417495542098844,3.4417495542098844,3.3924879947863755,3.441749554209884,166700.0
2005-01-28,3.422046034147331,3.461455355593482,3.415477657307583,3.4384666630492555,234000.0
2005-01-31,3.4154766943502706,3.4483179428948807,3.4154766943502706,3.431897318622575,324800.0
2005-02-01,3.415477327943151,3.477875649113723,3.415477327943151,3.4253298922526616,331500.0
2005-02-02,3.425328992230928,3.477874735285341,3.425328992230928,3.4548860509983683,133900.0
2005-02-03,3.4614532079041704,3.494294445331384,3.4614532079041704,3.494294445331384,90200.0
2005-02-04,3.500862429868318,3.5107146756064296,3.4844418115066365,3.4910101841302077,99100.0
2005-02-07,3.4844420104378573,3.5107148760376004,3.4811581371358367,3.487726196937141,134700.0
2005-02-08,3.4811604711240958,3.4942969127314614,3.4253305159934238,3.471307905020467,85900.0
2005-02-09,3.468022486761972,3.468022486761972,3.422044804990693,3.4548860509983683,125500.0
2005-02-10,3.4417495542098844,3.468022740859426,3.438465679926378,3.441749554209884,140600.0
2005-02-11,3.4318973922593514,3.4450338293195863,3.4220451427635163,3.4351815798237517,218200.0
2005-02-14,3.4318976217654646,3.4450340597041915,3.4089089336720404,3.412193121456068,423000.0
2005-02-15,3.408908026285654,3.422044460727711,3.395771591843596,3.418760273817872,554600.0
2005-02-16,3.4056267706935723,3.431899662191497,3.395774514681244,3.415479026705901,619000.0
2005-02-17,3.40890814967096,3.4450332673948405,3.3990559017821407,3.4450332673948405,187900.0
2005-02-18,3.4318976217654646,3.4450340597041915,3.4056247458880127,3.412193121456068,116600.0
2005-02-21,3.402338419795773,3.4154748494784912,3.399054547272985,3.402338419795773,104600.0
2005-02-22,3.4023402440316057,3.4417495542098844,3.3990563697481,3.441749554209884,103600.0
2005-02-23,3.428613879445728,3.435182255867184,3.4154774398002448,3.428613879445728,133500.0
2005-02-24,3.4243124432281555,3.437546487871014,3.394535763900596,3.4077698085434545,109200.0
2005-02-25,3.411078398585297,3.444163352430188,3.404461218501612,3.4077698085434545,87900.0
2005-02-28,3.4011528443767536,3.421004070363522,3.4011528443767536,3.404461434628637,94600.0
2005-03-01,3.4176951505572117,3.4176951505572117,3.3052056170363384,3.3085142069691886,198400.0
2005-03-02,3.282047196144562,3.338291981371756,3.278738605125408,3.3349833903526025,205900.0
2005-03-03,3.308514705064807,3.308514705064807,3.258887110698655,3.2655039760360185,196700.0
2005-03-04,3.2489603071722866,3.2919710225360577,3.235726265177622,3.268811527926507,104200.0
2005-03-07,3.2886630420089524,3.305205676446046,3.262194953119406,3.2853547675411403,97400.0
2005-03-08,3.2787375286225453,3.3085142069691886,3.2787375286225453,3.3085142069691886,104300.0
2005-03-09,3.3052067636408826,3.354834683276472,3.2985898970042378,3.325057994600041,93100.0
2005-03-10,3.291970752161334,3.308513382177104,3.262194081237832,3.2952793412693726,269000.0
2005-03-11,3.275428882427444,3.301896970386593,3.232418476137199,3.252269384344312,150700.0
2005-03-14,3.2125677556922736,3.225801801745117,3.126546298586513,3.1430889350337043,303500.0
2005-03-15,3.146398799907854,3.1827923624136103,3.1000794621985226,3.110004921877424,195500.0
2005-03-16,3.096769190404074,3.1728651813911712,3.083535146170384,3.1497056828633387,180900.0
2005-03-17,3.1596313526240087,3.169556807595004,3.1298546721865024,3.1596313526240087,144200.0
2005-03-18,3.1596310776885432,3.219184117857022,3.143088443826662,3.199333209642362,162800.0
2005-03-21,3.235725926545153,3.242343104612194,3.2092578453258223,3.225800474969009,263800.0
2005-03-22,3.2258036719454943,3.2258036719454943,3.176176049356225,3.1927183798694947,274500.0
2005-03-23,3.182791073192237,3.242344438192309,3.1430889350337043,3.1430889350337043,188600.0
2005-03-24,3.143088055879691,3.2059496781665238,3.1331626029974458,3.1530135087619366,104600.0
2005-03-28,3.146398140905073,3.166249056105168,3.0934619463386777,3.1199300436218755,115000.0
2005-03-29,3.118929074669911,3.1356075845968747,3.0588854209418512,3.0588854209418512,225600.0
2005-03-30,3.055548170262207,3.082234155477612,3.0255263573643667,3.0622198256270763,187200.0
2005-03-31,3.0622199648516664,3.1622922548982277,3.0622199648516664,3.1389420963036363,248900.0
2005-04-01,3.1789716766456846,3.18564333357456,3.132271350632002,3.175636166303359,349500.0
2005-04-04,3.1789718814760506,3.212329532025535,3.1456145490486973,3.202322364109542,122700.0
2005-04-05,3.212329532025535,3.2156653607049104,3.175636370918808,3.202322364109542,69100.0
2005-04-06,3.195651702554377,3.2123305330264444,3.1756373604856822,3.188980361238889,48000.0
2005-04-07,3.175634358369431,3.212327496221985,3.162291052108214,3.212327496221985,51600.0
2005-04-08,3.2123294191751093,3.2123294191751093,3.168964602233055,3.192314765924114,71500.0
2005-04-11,3.2123302884912697,3.2123302884912697,3.108921801934098,3.14561528980384,152300.0
2005-04-12,3.15228513221466,3.1956499402791567,3.102248986513656,3.178971119004803,91600.0
2005-04-13,3.1789725090943874,3.1856441677703105,3.138943511405438,3.1556223399730494,74700.0
2005-04-14,3.1656289917741427,3.208993811703916,3.152285994728224,3.1956508146579967,94800.0
2005-04-15,3.1789716133487773,3.185643270144813,3.1522856224088467,3.1823074417467945,75300.0
2005-04-18,3.188979545933837,3.2190010513614817,3.15895772238404,3.168964890859922,117700.0
2005-04-19,3.168964396463512,3.168964396463512,3.1522855728577044,3.16562856811793,56200.0
2005-04-20,3.165628292257197,3.205657274549648,3.1522852981597125,3.1856429424644586,101900.0
2005-04-21,3.2123305330264444,3.219001874341932,3.185644531520029,3.188980361238889,50100.0
2005-04-22,3.202322497115566,3.2890518195266254,3.1956508394797143,3.2556944857138013,126300.0
2005-04-25,3.2556942792867423,3.345759424805154,3.2556942792867423,3.335752257108025,157000.0
2005-04-26,3.332416208374142,3.335752036760208,3.3090660459158943,3.332416208374142,96900.0
2005-04-27,3.354940078975669,3.375110201396568,3.328046796143284,3.3616635599803764,106500.0
2005-04-28,3.3717488184525126,3.3717488184525126,3.321323987942776,3.3280471490672223,132600.0
2005-04-29,3.311238339709056,3.351578259144129,3.2339199203469446,3.2708980996808,205700.0
2005-05-02,3.3045156930271915,3.3045156930271915,3.210389190603183,3.2473673792642987,112600.0
2005-05-03,3.223834405697928,3.3045142291785954,3.217110926777979,3.280982694145014,151800.0
2005-05-04,3.27762095468504,3.2977910708517677,3.2507276801914844,3.280982694145014,95100.0
2005-05-05,3.277622177653822,3.3246855858747257,3.260813794675411,3.311238943610645,84600.0
2005-05-06,3.3246850069204084,3.358301446430088,3.317961526662561,3.344854806507579,85100.0
2005-05-09,3.344854050610222,3.3616624268631603,3.331407413726493,3.3482157899794323,123800.0
2005-05-10,3.354940222996124,3.3784720869295484,3.3448553216493604,3.354940222996123,86800.0
2005-05-11,3.395279025419954,3.418810558751231,3.365024013655113,3.412087080317668,110400.0
2005-05-12,3.4188114863779693,3.4288963861715547,3.314599786533639,3.344854806507579,117200.0
2005-05-13,3.3448545230618345,3.3616629016889106,3.294429707773764,3.2977914476178105,71200.0
2005-05-16,3.314599300861039,3.3347694180859624,3.2204728351953853,3.264174488688438,156100.0
2005-05-17,3.2776221954263582,3.2776221954263582,3.2271973668109424,3.2507289107523705,155000.0
2005-05-18,3.237281660448164,3.287706479593709,3.237281660448164,3.2708980996808,290500.0
2005-05-19,3.2641747974409228,3.2776214366650525,3.240643258946988,3.2776214366650525,79400.0
2005-05-20,3.2742586522377977,3.3179602959238954,3.2641737561850257,3.3145985570419496,206900.0
2005-05-24,3.3112384293870645,3.34149312933787,3.3045149490025376,3.324685069562931,106200.0
2005-05-25,3.317961526662561,3.361663186559011,3.317961526662561,3.344854806507579,90600.0
2005-05-26,3.3314078585309645,3.3414927573920035,3.294429682311721,3.3314078585309645,126400.0
2005-05-27,3.354108608383611,3.367660549954915,3.323616982176007,3.354108608383611,56800.0
2005-05-30,3.340555709891277,3.364271843175269,3.337167967796719,3.364271843175269,76300.0
2005-05-31,3.371048152867715,3.38798815827986,3.371048152867715,3.377824284274064,113700.0
2005-06-01,3.3778252790713967,3.4083172331726432,3.3778252790713967,3.4049291664716548,106900.0
2005-06-02,3.377823464307053,3.404927337145525,3.377823464307053,3.3947634656070105,70000.0
2005-06-03,3.3913751791988624,3.4117029209480663,3.387987114539452,3.4117029209480663,75200.0
2005-06-06,3.4083150846814783,3.418478955273644,3.371047020670832,3.4083150846814783,62900.0
2005-06-07,3.4015389555509525,3.428642825865811,3.4015389555509525,3.4083150846814783,51800.0
2005-06-08,3.4083145978689977,3.4591342666748357,3.4049265337876555,3.4421942693716985,119800.0
2005-06-09,3.455747532494822,3.455747532494822,3.425255590235446,3.455747532494822,64500.0
2005-06-10,3.4421951385107734,3.4692990117979727,3.43880707357396,3.462523205028001,80100.0
2005-06-13,3.448970076386487,3.455745880814674,3.4388058850888905,3.43880588508889,77600.0
2005-06-14,3.435418464312587,3.448970397534383,3.401538469706313,3.4421942693716985,136900.0
2005-06-15,3.421868813196692,3.4489726977163504,3.3879887959952235,3.3981526719141475,145100.0
2005-06-16,3.404928799368104,3.432032683846148,3.3879887907933792,3.4150926752714224,109000.0
2005-06-17,3.425254549387778,3.472686481056084,3.408314873816727,3.459134546737083,300400.0
2005-06-20,3.4557492540428165,3.479465400450152,3.4218695526241163,3.479465400450152,245200.0
2005-06-21,3.486237986521872,3.530281848416552,3.472686053869937,3.530281848416553,258500.0
2005-06-22,3.5133426305342126,3.560774566880732,3.5133426305342126,3.560774566880732,107500.0
2005-06-23,3.540446002757341,3.564162129139212,3.496402137309394,3.564162129139212,187900.0
2005-06-24,3.550611653558581,3.553999719470512,3.516731963750521,3.5370597130146075,81300.0
2005-06-27,3.550611146238764,3.550611146238764,3.4896275840562354,3.4930156494840707,85800.0
2005-06-28,3.515885171309366,3.5500197828447684,3.481750234239078,3.49199058514621,70400.0
2005-06-29,3.498817447036458,3.536365614641372,3.4919903299074577,3.5158849143240967,53900.0
2005-06-30,3.5397807701750144,3.567088599941195,3.5158865005133584,3.5329539755009733,43900.0
2005-07-04,3.5193000606178835,3.55002112495358,3.498819025525744,3.5329539755009733,47800.0
2005-07-05,3.5158848660011643,3.5670869416254862,3.5158848660011643,3.550019474572426,109300.0
2005-07-06,3.526126250113948,3.567087987733085,3.526126250113948,3.567087987733085,58200.0
2005-07-07,3.55002112495358,3.5534346850581047,3.5193000606178835,3.5329539755009733,68500.0
2005-07-08,3.54660557238002,3.55684592046566,3.529538108547423,3.543192014506541,41400.0
2005-07-11,3.567087080740116,3.5841545484587987,3.550019613021433,3.580740989808088,73400.0
2005-07-12,3.584153795907557,3.5875673538415347,3.5670863317724644,3.5875673538415347,247900.0
2005-07-13,3.584154408678546,3.590981525713713,3.5295387745366407,3.550019474572426,319600.0
2005-07-14,3.543192599121234,3.570500415545167,3.532952249345972,3.563673298671759,385200.0
2005-07-15,3.584155459791463,3.584155459791463,3.556847634712039,3.567087987733085,238200.0
2005-07-18,3.5739158392470385,3.6524257710573127,3.560261923908948,3.6217043801628512,129700.0
2005-07-19,3.6012236699232223,3.6319450608176846,3.6012236699232223,3.6217043801628512,142700.0
2005-07-20,3.618291719023181,3.679734185016469,3.604637801520776,3.666080267514064,204000.0
2005-07-21,3.6387720712991807,3.659253108287233,3.618291359846168,3.6387720712991807,67900.0
2005-07-22,3.621703251840388,3.628530370149991,3.563674048348433,3.601222547981415,74700.0
2005-07-25,3.584155459791463,3.5909825788287955,3.546607281690993,3.567087987733085,175800.0
2005-07-26,3.5500220896586847,3.6353591622517794,3.5329549355681444,3.5841570489099617,161600.0
2005-07-27,3.600316756307468,3.6037552049380697,3.5762456482545564,3.6037552049380697,155000.0
2005-07-28,3.62094956606568,3.655336683546359,3.579685221852778,3.655336683546359,130100.0
2005-07-29,3.6278275395206863,3.689723899015197,3.610633978795585,3.645021100245786,111200.0
2005-08-02,3.648460582500277,3.648460582500277,3.6037574431406334,3.6106350005528807,74400.0
2005-08-03,3.645020292380703,3.645020292380703,3.5762460647230947,3.593439621637497,118400.0
2005-08-04,3.610632602439463,3.610632602439463,3.56249071634862,3.59000027184631,262700.0
2005-08-05,3.590001235796933,3.5934400131424327,3.528104883277235,3.555614446161515,60700.0
2005-08-08,3.521225690563851,3.576244790738333,3.521225690563851,3.576244790738333,98300.0
2005-08-09,3.562490431290764,3.5762452079390004,3.555613206936517,3.5659292074377587,118500.0
2005-08-10,3.5659306731246385,3.5762466778660165,3.5246663262192475,3.5246663262192475,259400.0
2005-08-11,3.5246663262192475,3.5659306731246385,3.5040339887966123,3.5246663262192475,132500.0
2005-08-12,3.5074716140192623,3.524665168232742,3.473084833532073,3.4937168362364326,165900.0
2005-08-15,3.4937178296039755,3.5143501661144896,3.4593310393396024,3.486840602727046,151700.0
2005-08-16,3.486840602727046,3.504033833889301,3.473085821033324,3.486840602727046,78900.0
2005-08-17,3.466207206865518,3.493716761845422,3.4386976518856143,3.4386976518856143,234700.0
2005-08-18,3.4386988001962826,3.4730859193741943,3.39055689893518,3.469647141868429,169200.0
2005-08-19,3.4455756667932187,3.479962451160892,3.3974337751507067,3.479962451160892,75100.0
2005-08-22,3.479963648403708,3.4902796544691364,3.4558928582710675,3.462770086334713,59400.0
2005-08-23,3.4730859193741943,3.490279151023278,3.4455763552078142,3.469647141868429,96700.0
2005-08-24,3.473085241935685,3.4834012445009344,3.44213690630013,3.459330462535417,101800.0
2005-08-25,3.455891972300752,3.507472317344411,3.4490144180603517,3.507472317344411,86300.0
2005-08-26,3.507472317344411,3.510911094464612,3.490278759683246,3.507472317344411,86200.0
2005-08-29,3.5584062504635656,3.5584062504635656,3.499503688915348,3.5306871064105905,66900.0
2005-08-30,3.516827572947584,3.5306869792577835,3.4995035628855686,3.523757441319839,60000.0
2005-08-31,3.513360708633476,3.5341496395056304,3.4821769818911457,3.516825310156103,108200.0
2005-09-01,3.5098978371302287,3.527222176649852,3.4891085636198227,3.5098978371302287,73200.0
2005-09-02,3.5098978371302287,3.5168273746775025,3.5098978371302287,3.5098978371302287,71500.0
2005-09-06,3.516828300884773,3.52375817069142,3.4891094825269438,3.506433826609182,87000.0
2005-09-07,3.516828277385326,3.5306876864716323,3.4856448547669205,3.496039328973056,102200.0
2005-09-08,3.516827637223071,3.596519472788941,3.502968230659569,3.596519472788941,145400.0
2005-09-09,3.568800365828517,3.5965191766733207,3.548011092477769,3.565335431864344,95900.0
2005-09-12,3.554940413120271,3.5965186229864794,3.554940413120271,3.586124153128486,80200.0
2005-09-13,3.6034493876526335,3.610379256876173,3.568801032837991,3.593054914251676,78900.0
2005-09-14,3.596519862202077,3.596519862202077,3.527222821881434,3.527222821881434,138500.0
2005-09-15,3.558406423888207,3.5653359624134304,3.5064333979945013,3.5341522129640754,117600.0
2005-09-16,3.541080723979602,3.544545326696429,3.482178182148793,3.499502517469774,100900.0
2005-09-19,3.499504314017281,3.5688013604421576,3.499504314017281,3.5688013604421576,75900.0
2005-09-20,3.5514751790664434,3.5757290501601444,3.506432039582276,3.554940112203889,212200.0
2005-09-21,3.534151913443911,3.561870726064309,3.5029681666373853,3.523757441319839,297700.0
2005-09-22,3.516826522356544,3.520291455507582,3.4475295115068296,3.499502517469774,235100.0
2005-09-23,3.4683196028527075,3.492573479795892,3.440600791936414,3.457924800933379,207900.0
2005-09-26,3.3955588755828896,3.457926057592519,3.381699465088037,3.4302072366028145,192700.0
2005-09-27,3.4440635958863437,3.4648528584279226,3.4232746637788813,3.440598994157845,129100.0
2005-09-28,3.4430438959081777,3.5163744612893613,3.4430438959081777,3.474471328645327,214600.0
2005-09-29,3.4744723720029023,3.5058998141774733,3.457012644904075,3.477964384025987,160200.0
2005-09-30,3.474473038984586,3.4919327694350937,3.4500296161638717,3.4919327694350937,173500.0
2005-10-03,3.516375540624098,3.516375540624098,3.4919321223330777,3.5024078254554296,648400.0
2005-10-04,3.5268517837037523,3.5268517837037523,3.481456623487836,3.4849483027224304,91400.0
2005-10-05,3.477965627264333,3.491933347332997,3.429078440515655,3.4430461605843177,96800.0
2005-10-06,3.4465358527079166,3.491930995612863,3.425584453223474,3.4290761311265543,270800.0
2005-10-07,3.4290758389527576,3.467487289762212,3.4290758389527576,3.457011257896109,131800.0
2005-10-11,3.4919311387448757,3.4919311387448757,3.4116168824016646,3.4116168824016646,143100.0
2005-10-12,3.4325684845673514,3.450028207890945,3.38717333713262,3.394157359668666,138600.0
2005-10-13,3.380190571568077,3.4046339910926564,3.2998759555326367,3.387174262996551,165500.0
2005-10-14,3.334794977612714,3.36971409624266,3.3173352517894554,3.327810954076782,113900.0
2005-10-17,3.327811877257988,3.3347959027313863,3.2928927489409907,3.3173361720645547,171200.0
2005-10-18,3.3173372622969186,3.341780693453739,3.2614663722146013,3.296385512007663,203200.0
2005-10-19,3.268446577294499,3.3173337204288345,3.2509871925474814,3.2893983052139046,205200.0
2005-10-20,3.320827201636932,3.320827201636932,3.209085158261572,3.209085158261572,161400.0
2005-10-21,3.198610053167543,3.2894003762877184,3.1951180408129303,3.2754326598858943,128500.0
2005-10-24,3.3068584498163887,3.4151081144926674,3.2859067191925977,3.404632415689002,170400.0
2005-10-25,3.4151081144926674,3.446535543920122,3.394156716885337,3.404632415689002,239800.0
2005-10-26,3.429076449918234,3.439552483650874,3.4081250484859984,3.42209276044633,82300.0
2005-10-27,3.442153716171484,3.445673381401343,3.413997065640106,3.442153716171484,108800.0
2005-10-28,3.4139977388656235,3.431595732831421,3.3788020865878483,3.4139977388656235,63200.0
2005-10-31,3.4315962482807967,3.463272575046469,3.4069592544203258,3.4245569153755957,107100.0
2005-11-01,3.421037018779149,3.494948323790403,3.413997687038168,3.48438932617893,61000.0
2005-11-02,3.4843893261789294,3.494948323790403,3.466791668134098,3.48438932617893,54900.0
2005-11-03,3.498468207122704,3.498468207122704,3.4491942197607486,3.477350879868684,133100.0
2005-11-04,3.452713052074556,3.477350039803681,3.3788017532333945,3.421036733192089,89900.0
2005-11-07,3.442154055344544,3.442154055344544,3.389360414309622,3.421036733192089,101700.0
2005-11-08,3.449195039493905,3.449195039493905,3.389362038631208,3.4280773715672117,68000.0
2005-11-09,3.3788020865878483,3.46327205483909,3.3788020865878483,3.4139977388656235,83200.0
2005-11-10,3.3893606386263224,3.403438966210961,3.343605990062796,3.3752823110416843,134200.0
2005-11-11,3.343605926822727,3.3647235856271744,3.2556162971694977,3.2732142902309027,143700.0
2005-11-14,3.273216169145138,3.3013728399445554,3.245059498345722,3.283774836781422,124000.0
2005-11-15,3.2661771122719507,3.308412122074353,3.255618443734856,3.276736116463067,235900.0
2005-11-16,3.273214628117174,3.294331953447714,3.238018638361163,3.266175295904438,168800.0
2005-11-17,3.255617284353129,3.2732152827506837,3.2415389527658665,3.2415389527658665,94400.0
2005-11-18,3.245057445740494,3.315449078214021,3.2415377802033727,3.315449078214021,146300.0
2005-11-21,3.3365675687631766,3.3365675687631766,3.2837739098304786,3.308410905911885,56800.0
2005-11-22,3.3119301322859123,3.36824345050037,3.308410465984045,3.340086791393141,87200.0
2005-11-23,3.311930134892707,3.33656712771746,3.308410468588069,3.3330477970666763,66200.0
2005-11-24,3.4175161901067828,3.579417072871045,3.4175161901067828,3.554780091467908,410400.0
2005-11-25,3.5090272560273235,3.632212561828129,3.5090272560273235,3.628693231005267,443300.0
2005-11-28,3.599259866724635,3.659543066226226,3.599259866724635,3.652451104144592,187100.0
2005-11-29,3.634722004885493,3.673728655876189,3.616991586006226,3.673728655876188,163500.0
2005-11-30,3.673727328568983,3.709188153515621,3.652451104144592,3.652451104144592,336200.0
2005-12-01,3.6453587200197615,3.677273394101622,3.638266758101284,3.6595429820362018,137100.0
2005-12-02,3.655996266355606,3.680818634203084,3.655996266355606,3.670180524865507,100200.0
2005-12-05,3.6347205663912394,3.677273351952818,3.606352042683519,3.645358678236764,122300.0
2005-12-06,3.6169901545290446,3.6489048282450978,3.6169901545290446,3.645358678236764,111500.0
2005-12-07,3.62053619985128,3.670181283994064,3.616990049945481,3.6276281614834094,81500.0
2005-12-08,3.6205374414562574,3.652452125194141,3.602807024026369,3.624083592578153,140100.0
2005-12-09,3.616990279197955,3.670181516617911,3.588621754512441,3.652451104144592,188000.0
2005-12-12,3.6276281621294144,3.74110259187892,3.6276281621294144,3.74110259187892,250800.0
2005-12-13,3.74110259187892,3.751740703418743,3.705641769173549,3.74110259187892,195700.0
2005-12-14,3.7233740559378488,3.741104476221099,3.638268444393811,3.638268444393811,255800.0
2005-12-15,3.652450332784741,3.7162793307573767,3.645358034021438,3.702095071410189,205100.0
2005-12-16,3.709190424250354,3.765927508355341,3.687913848621135,3.7446512709058193,524300.0
2005-12-19,3.70564164187036,3.7375563135729055,3.687911231126784,3.6985496804806033,256900.0
2005-12-20,3.698548294098855,3.7233706569276537,3.691455997188153,3.70918640128558,103400.0
2005-12-21,3.7233727946737503,3.741103208950959,3.7056423803965415,3.7056423803965415,131600.0
2005-12-22,3.7446487417853502,3.751740703418743,3.6950036576337246,3.74110259187892,91900.0
2005-12-23,3.723371674057765,3.7481940436674015,3.680818895507207,3.716279375209628,48200.0
2005-12-28,3.750933068364113,3.7545054673359295,3.7187821589831858,3.733071414187741,23000.0
2005-12-29,3.7330715533102623,3.7330715533102623,3.693776185203973,3.693776185203973,57700.0
2005-12-30,3.7259269569268216,3.736643813159558,3.697348446517712,3.733071414187741,21200.0
2006-01-03,3.7152091753926153,3.761649332670355,3.700919922436592,3.754504876533676,118300.0
2006-01-04,3.7187806409862234,3.779510035986672,3.7187806409862234,3.7366422878715153,407400.0
2006-01-05,3.7330698912968687,3.775937639422807,3.7009189950317705,3.708063790060716,199400.0
2006-01-06,3.71520946700518,3.71520946700518,3.668769646764969,3.6973481549201854,149500.0
2006-01-09,3.704491547403634,3.729497649685107,3.643762149849264,3.690202297430994,88100.0
2006-01-10,3.683057721050589,3.736642321506221,3.683057721050589,3.729497526414761,120000.0
2006-01-11,3.729497492844367,3.765220786614953,3.7223530384997967,3.7366422878715153,104800.0
2006-01-12,3.7223531581445415,3.7437868625497583,3.7187807605161423,3.740214805603947,119700.0
2006-01-13,3.7330675947158474,3.761646075885007,3.725923144764741,3.761646075885006,96400.0
2006-01-16,3.740217336392128,3.815236033936365,3.736644936346493,3.815236033936365,128200.0
2006-01-17,3.779511116960633,3.833095732259613,3.779511116960633,3.822378877336352,113500.0
2006-01-18,3.808089619358521,3.8366681262417512,3.7973727644479776,3.836668126241752,128300.0
2006-01-19,3.840241413057546,3.875964725266067,3.825952156310689,3.875964725266067,164800.0
2006-01-20,3.872391530595237,3.897397639595783,3.868819131971534,3.897397639595783,154900.0
2006-01-23,3.8795359871599566,3.897397639595783,3.8795359871599566,3.897397639595783,108700.0
2006-01-24,3.900969330673916,3.9331202310904376,3.886680079453532,3.929547833114686,250300.0
2006-01-25,3.92954783543812,3.933120233415984,3.8973969350025888,3.915258584209286,105500.0
2006-01-26,3.900970987737353,3.900970987737353,3.843813958576519,3.886681730447144,271900.0
2006-01-27,3.885600701585737,3.971947299971648,3.885600701585737,3.971947299971648,153100.0
2006-01-30,3.9431656490650098,3.979143574953,3.9395677878540254,3.979143574953,150900.0
2006-01-31,3.961154612009005,3.9827410930530553,3.92157882491003,3.979143574953,162600.0
2006-02-01,3.957556668065712,3.975545630633649,3.957556668065712,3.957556668065712,468500.0
2006-02-02,3.9755451342929127,3.9755451342929127,3.7740693962856087,3.939567213648826,478800.0
2006-02-03,3.921577549683635,3.921577549683635,3.849622064417212,3.917980032753427,88800.0
2006-02-06,3.892796810970807,3.917981497562928,3.849623503669817,3.849623503669817,97500.0
2006-02-07,3.817243107229016,3.8604164107955614,3.7488854623597145,3.766874424623504,123200.0
2006-02-08,3.745287103838561,3.842427281294392,3.709309527200413,3.741689243241485,160900.0
2006-02-09,3.712908074275573,3.867612691740711,3.712908074275573,3.75967924567459,149700.0
2006-02-10,3.77406823353187,3.8100461430915127,3.741688183550346,3.77406823353187,80700.0
2006-02-13,3.7380931577972913,3.766875367378458,3.7129084670805184,3.7308974338464975,74700.0
2006-02-14,3.687723127582497,3.7093099505176346,3.64095196381546,3.669734165655036,145400.0
2006-02-15,3.669734541562792,3.73809253526719,3.669734541562792,3.723701432873256,323700.0
2006-02-16,3.6985163118053,3.7201031344154,3.6697341103991032,3.6877230720557024,151900.0
2006-02-17,3.7021157600089736,3.716506866882135,3.662540301885544,3.7057136225050273,392600.0
2006-02-20,3.720104729378188,3.720104729378188,3.687724653135812,3.7057136225050273,63900.0
2006-02-21,3.723702141620289,3.810048772418595,3.709311036487239,3.777668700091477,121200.0
2006-02-22,3.741689342896081,3.864013861567644,3.741689342896081,3.8640138615676447,125400.0
2006-02-23,3.8136457125521774,3.9503610067105015,3.8136457125521774,3.9467634886301775,154900.0
2006-02-24,3.963793558704677,3.981909686819,3.876836558399616,3.981909686819,136700.0
2006-02-27,3.949301176134296,3.9674173063165794,3.9203155060572192,3.927562096344711,89600.0
2006-02-28,3.898573366848884,3.9637909005744016,3.862341134917685,3.9637909005744016,138200.0
2006-03-01,3.920313789097756,3.967415568728194,3.909444253963437,3.945676498459556,83800.0
2006-03-02,3.920313949358364,3.9420533660519914,3.880458755212404,3.923937243063353,49200.0
2006-03-03,3.93118383047333,3.93118383047333,3.887704997086076,3.923937243063353,64600.0
2006-03-06,3.938427966159505,3.9420512579268334,3.760890815993815,3.7681370539923527,236200.0
2006-03-07,3.7826328029478695,3.7862560975193063,3.713791933772488,3.728284766521852,106800.0
2006-03-08,3.731908122903661,3.7572704942510193,3.5326314101470606,3.637704535704338,187600.0
2006-03-09,3.666689595758789,3.731907506201975,3.6594433532297335,3.7137913815748314,119800.0
2006-03-10,3.7282829091960874,3.8116169151425607,3.69567396537078,3.69567396537078,164200.0
2006-03-13,3.746399284158338,3.746399284158338,3.641326205487231,3.666688565517285,115300.0
2006-03-14,3.64494978011908,3.692051210803706,3.634079900235304,3.681181676456197,164500.0
2006-03-15,3.648572609831132,3.764515572752973,3.6449496621900233,3.760892279575609,206700.0
2006-03-16,3.75364550349997,3.9094436468895193,3.750022556041977,3.876834701013917,182500.0
2006-03-17,3.87683436833697,3.891327193534005,3.7862541244714514,3.804370242351797,610200.0
2006-03-20,3.840602478112488,3.8732110756536593,3.804370242351797,3.804370242351797,124000.0
2006-03-21,3.840604252735569,3.8514737902717657,3.811618588948131,3.840604252735569,80700.0
2006-03-22,3.840603996736805,3.884082489519866,3.840603996736805,3.884082489519866,103400.0
2006-03-23,3.88770496632546,3.89132826000178,3.8442264788185256,3.865965895340144,41300.0
2006-03-24,3.87321286534416,3.8840827484167257,3.840604252735569,3.840604252735569,115800.0
2006-03-27,3.836978127594713,3.891326120716088,3.829731544225936,3.847847657111765,65000.0
2006-03-28,3.8406027032341594,3.8587184766401736,3.800747172453976,3.851472236385013,110500.0
2006-03-29,3.8649751864231887,3.8649751864231887,3.759135465887234,3.791982335718628,58900.0
2006-03-30,3.81388224715469,3.81388224715469,3.791984553166837,3.806583131844596,69100.0
2006-03-31,3.744536895746321,3.8321283165917945,3.744536895746321,3.791982335718628,67900.0
2006-04-03,3.828481540637105,3.828481540637105,3.7883355287921145,3.799284377830269,31300.0
2006-04-04,3.806582497756581,3.813881611850813,3.751837575791036,3.813881611850813,42300.0
2006-04-05,3.795634566850906,3.813882880241633,3.744539707026023,3.7810359857498494,35600.0
2006-04-06,3.821181405270528,3.821181405270528,3.7846847874628455,3.8175316738782503,33100.0
2006-04-07,3.821177954296958,3.821177954296958,3.773732533218789,3.795630205681188,43400.0
2006-04-10,3.813879923528506,3.813879923528506,3.770084214177992,3.773733943638208,30000.0
2006-04-11,3.828477062432015,3.828477062432015,3.795630205681188,3.795630205681188,48100.0
2006-04-12,3.788334143697692,3.868626486088744,3.781034681636002,3.854027910022871,143300.0
2006-04-13,3.828477062432015,3.832126790528157,3.748185132660248,3.795630205681188,56200.0
2006-04-17,3.7591383308722857,3.7737369121393423,3.7189919713446553,3.744539749605229,71600.0
2006-04-18,3.7372379235074,3.777384257667906,3.7116905094470143,3.733588193482369,88500.0
2006-04-19,3.733588555732624,3.7664354330300287,3.708041139193508,3.7518368595708975,84500.0
2006-04-20,3.777383658936111,3.810230179782829,3.718989031963669,3.810230179782829,93000.0
2006-04-21,3.8102301940682906,3.8102301940682906,3.744536804071199,3.773733943638208,47300.0
2006-04-24,3.773736968207064,3.777386700592463,3.7335906080829657,3.748189537624557,60600.0
2006-04-25,3.748185132660248,3.795630205681188,3.733586220275678,3.795630205681188,58600.0
2006-04-26,3.842329700135034,3.842329700135034,3.7540848900465846,3.787176781493179,60900.0
2006-04-27,3.805561650333478,3.805561650333478,3.695255449476005,3.757762284940115,89800.0
2006-04-28,3.71731438647077,3.798205601646378,3.71731438647077,3.743052707594651,53600.0
2006-05-01,3.739377859688245,3.787177225081608,3.724670389617498,3.757762284940115,67600.0
2006-05-02,3.794530866457628,3.794530866457628,3.7357009849084792,3.750408455295767,43900.0
2006-05-03,3.787177225081608,3.787177225081608,3.7136398747278743,3.757762284940115,42200.0
2006-05-04,3.735699699974632,3.750407165303129,3.706284769317637,3.735699699974632,83800.0
2006-05-05,3.728345791465877,3.732022394461479,3.6915769562810583,3.702607466575064,72200.0
2006-05-08,3.732022967564411,3.732022967564411,3.511410974538325,3.5923022139747167,155300.0
2006-05-09,3.584949141295178,3.610687125485024,3.5371497773327936,3.5518572469632392,130200.0
2006-05-10,3.5959769924820306,3.5959769924820306,3.507732240058129,3.526116651143144,195600.0
2006-05-11,3.584947479482865,3.584947479482865,3.4930257492397145,3.4967027026063,140100.0
2006-05-12,3.5481794293422118,3.5959787816847406,3.5224414514091764,3.562886895397324,121100.0
2006-05-15,3.6217190740393375,3.6217190740393375,3.5003823256300537,3.5996576876677224,194800.0
2006-05-16,3.573919365931259,3.614364828116907,3.537150508923355,3.5665654542681557,72300.0
2006-05-17,3.5518561405674203,3.654808395911129,3.5518561405674203,3.6548083959111306,101400.0
2006-05-18,3.662163238067177,3.676870706868503,3.5886258940605504,3.676870706868503,225000.0
2006-05-19,3.658485473070352,3.713638731852501,3.592302053446866,3.6217169845358903,226300.0
2006-05-23,3.62171748997615,3.69157787339876,3.566564223496913,3.632748003010523,90400.0
2006-05-24,3.676870706868503,3.7099625993349137,3.6290713456007664,3.676870706868503,48600.0
2006-05-25,3.720990706991359,3.720990706991359,3.662160869829992,3.709960200186975,67100.0
2006-05-26,3.7173138059751474,3.761436184457089,3.706283299018035,3.754082630036845,64900.0
2006-05-29,3.745561883292048,3.771495787320291,3.7159234386753104,3.7159234386753104,44600.0
2006-05-30,3.7159261129092616,3.7529743720017046,3.7048117765088815,3.723335906055104,110400.0
2006-05-31,3.712221479519244,3.760383720524268,3.712221479519244,3.760383720524268,91700.0
2006-06-01,3.715925423766985,3.7566785718744153,3.6677628372062254,3.689991859202852,82400.0
2006-06-02,3.67517273770716,3.741859452351637,3.67517273770716,3.727040221688234,67900.0
2006-06-05,3.730743864850205,3.7752015461212753,3.701105410669492,3.764087214133069,49100.0
2006-06-06,3.7344483637361248,3.77890604029034,3.704809912699981,3.70851480740905,270600.0
2006-06-07,3.708515677840407,3.764087698247018,3.693696448844092,3.693696448844092,43100.0
2006-06-08,3.738153739855671,3.741858635041868,3.61589502525719,3.6566478123506,89000.0
2006-06-09,3.619601348237405,3.701106954575063,3.619601348237405,3.630715684861922,58300.0
2006-06-12,3.686288684781189,3.686288684781189,3.582554024763172,3.664060005722284,62400.0
2006-06-13,3.701106760822281,3.701106760822281,3.5195710744121675,3.5455046429512205,118200.0
2006-06-14,3.51956937894093,3.597370400397616,3.445473252153183,3.482521138887956,160200.0
2006-06-15,3.5158653639087603,3.612190529491592,3.4825220101825263,3.526980050696365,101500.0
2006-06-16,3.549209577891614,3.549209577891614,3.5010469834265594,3.523276009071344,85100.0
2006-06-19,3.5380933465939464,3.5380933465939464,3.5047500026458915,3.519569227365228,66400.0
2006-06-20,3.526979213812342,3.526979213812342,3.4380635072009347,3.4677019582986683,87000.0
2006-06-21,3.482520790942774,3.5084546977160325,3.4602921317864577,3.5010449091184825,60400.0
2006-06-22,3.5195692582577798,3.571436721889811,3.508454927950269,3.5158643637158797,66700.0
2006-06-23,3.51956902729419,3.51956902729419,3.452882343188908,3.5010449091184825,70400.0
2006-06-26,3.504749461150034,3.604779124221082,3.4751110162906023,3.601074583602253,50900.0
2006-06-27,3.575142733583177,3.589961964527793,3.526980498001927,3.5566189598911584,148000.0
2006-06-28,3.570438224134397,3.581642427964177,3.506947142140281,3.5256206964648413,89500.0
2006-06-29,3.55549713802334,3.566701335459439,3.5106796359289154,3.548027435615931,88600.0
2006-06-30,3.5480277348800184,3.5667016362986064,3.521884486599022,3.566701636298606,110400.0
2006-07-04,3.607784920199483,3.6563369346831904,3.60405006766032,3.611519772738647,71800.0
2006-07-05,3.622723096800552,3.6376621471640056,3.5218845958910032,3.5218845958910032,187000.0
2006-07-06,3.5480279503110275,3.5480279503110275,3.424780692110018,3.488271747083274,242100.0
2006-07-07,3.473332593166014,3.548027844983283,3.462128394437189,3.5218845958910032,213500.0
2006-07-10,3.5480273314202786,3.626457423519727,3.544292480326256,3.5928444760235343,360400.0
2006-07-11,3.678746674210965,3.678746674210965,3.6077858817547854,3.656337909178688,241600.0
2006-07-12,3.637663312190415,3.6712762753171,3.6040503490637312,3.641398165021196,134800.0
2006-07-13,3.6712775275521854,3.712359854178022,3.648869115274564,3.704890502143911,226800.0
2006-07-14,3.697420355391458,3.712359413863081,3.678746799433368,3.682481296919836,104900.0
2006-07-17,3.697420369918009,3.716094282124717,3.667542252857377,3.701155223594401,312900.0
2006-07-18,3.697419143681559,3.749706009284527,3.686214942543468,3.716093049695128,121500.0
2006-07-19,3.731030755240815,3.764643702685778,3.712356855974168,3.734765606329145,92800.0
2006-07-20,3.757176409580627,3.764645759663488,3.712358884382673,3.731032793852621,100200.0
2006-07-21,3.7534399600127233,3.768379009999663,3.731031206944792,3.75717481155322,121400.0
2006-07-24,3.7721142424851895,3.787053293980821,3.764644538649833,3.7758487382277854,99100.0
2006-07-25,3.783319031943396,3.846810099742876,3.772114830618528,3.813197139593135,144400.0
2006-07-26,3.813196744005774,3.820666092055758,3.7907879875056234,3.816931596118316,117800.0
2006-07-27,3.849672026064431,3.849672026064431,3.7819361023897513,3.7819361023897513,81700.0
2006-07-28,3.796987223014567,3.8383814038493775,3.7856979662194377,3.8045132745849854,109500.0
2006-07-31,3.812040221794188,3.853434408457566,3.8082770160395936,3.853434408457566,82100.0
2006-08-01,3.842144805667608,3.853434063040383,3.8120398800875286,3.8233291374603033,96700.0
2006-08-02,3.8383799260352975,3.8383799260352975,3.804511809810464,3.819564266034961,93600.0
2006-08-03,3.8158034275487824,3.857197614212161,3.812040221794188,3.853434408457566,70200.0
2006-08-04,3.857197614212161,3.857197614212161,3.8195662744243233,3.853434408457566,75100.0
2006-08-08,3.857196615608242,3.857196615608242,3.7894603650782455,3.7894603650782455,159600.0
2006-08-09,3.834617745805257,3.849670206047594,3.785697519176882,3.7894603650782455,92800.0
2006-08-10,3.79322536318901,3.8233302979064514,3.774409689270827,3.7819361023897513,74200.0
2006-08-11,3.781933481169609,3.812038395021638,3.7706442281948194,3.770644228194819,83900.0
2006-08-14,3.819567091346989,3.8346195587057097,3.7668836350310295,3.7819361023897513,57700.0
2006-08-15,3.781934810975208,3.815802940687187,3.70667249988137,3.763119143481996,124000.0
2006-08-16,3.7631190937501753,3.812039685034408,3.7367773749352056,3.8045132745849854,73500.0
2006-08-17,3.770645898527774,3.827092547285527,3.763119487291252,3.7932244144792593,130400.0
2006-08-18,3.830855244408387,3.830855244408387,3.766882192905689,3.80075032121641,113700.0
2006-08-21,3.80075032121641,3.8270920392896417,3.778171449382932,3.80075032121641,98100.0
2006-08-22,3.789458813618709,3.8007484233375526,3.774406359539066,3.774406359539066,109400.0
2006-08-23,3.815802782812399,3.815802782812399,3.781934654501677,3.80075032121641,111400.0
2006-08-24,3.800750825715781,3.812040083691524,3.7856983621217775,3.7932244144792593,140400.0
2006-08-25,3.80075032121641,3.80075032121641,3.781934654501677,3.80075032121641,107900.0
2006-08-28,3.7894591126547534,3.808274771458804,3.7781698609238608,3.7781698609238608,101700.0
2006-08-29,3.807371122091729,3.814955700339473,3.769448954158202,3.7808258215298176,109100.0
2006-08-30,3.784616988624161,3.822539148938651,3.780825061914732,3.80737035714336,136700.0
2006-08-31,3.79220051592898,3.83012266574924,3.784615941303959,3.8187458038117073,90300.0
2006-09-01,3.830126488821492,3.830126488821492,3.788412010051072,3.788412010051072,78300.0
2006-09-05,3.788409571482888,3.8263317347453056,3.773240778508432,3.8225394460885536,87400.0
2006-09-06,3.799788307736617,3.830125908617918,3.7884114361665815,3.830125908617918,97500.0
2006-09-07,3.830124809282152,3.830124809282152,3.7656573354998826,3.792202638238713,166700.0
2006-09-08,3.79978776513555,3.8111642734283153,3.784618605208291,3.8111642734283153,62600.0
2006-09-11,3.8187476879738353,3.826332266341072,3.79599467617733,3.8263322663410713,168600.0
2006-09-12,3.8263312102511486,3.8490842157676894,3.8111624193559535,3.837707713009419,154100.0
2006-09-13,3.830123249898017,3.852876253938394,3.807369884205162,3.852876253938394,161000.0
2006-09-14,3.8339152009416178,3.86804506887548,3.830123274678674,3.86804506887548,154700.0
2006-09-15,3.852878411693941,3.864254920085399,3.7959955080839753,3.841501903302485,216800.0
2006-09-18,3.830123249898017,3.883213833760549,3.807369884205162,3.852876253938394,141000.0
2006-09-19,3.875629622704457,3.936304782396879,3.871837334810561,3.894590700521459,93300.0
2006-09-20,3.905966916968063,3.905966916968063,3.875629339339967,3.875629339339967,137100.0
2006-09-21,3.8945917715695626,3.898383698853794,3.811163223222636,3.8604618944434295,351900.0
2006-09-22,3.849086202893546,3.917345977987908,3.8187486054410944,3.917345977987908,282000.0
2006-09-25,3.913553704025876,3.9400993731457152,3.8794238163380026,3.9325147929249926,102000.0
2006-09-26,3.924927121934069,3.9742254033945232,3.9059660497133866,3.9742254033945232,132100.0
2006-09-27,3.9883633609026776,3.9998244379360233,3.911958002327816,3.969262294506079,107400.0
2006-09-28,3.9234181741749,4.003643508922306,3.9234181741749,3.9921827988625913,90900.0
2006-09-29,3.988363880743491,3.988363880743491,3.8890370838147215,3.934880304934816,658900.0
2006-10-02,3.919598786375079,3.969262361367687,3.88903664243032,3.904317714402699,81500.0
2006-10-03,3.892854622263847,3.931057464586037,3.8393710802079455,3.8431914373060265,244200.0
2006-10-04,3.873755163264701,3.927238727381311,3.839372663858621,3.9004969453230074,160200.0
2006-10-05,3.892857460408601,3.9004981801753407,3.877576385204695,3.896677820291971,88400.0
2006-10-06,3.896677820291971,3.896677820291971,3.877576385204695,3.896677820291971,277000.0
2006-10-10,3.8890370838147215,3.934880304934816,3.877576005287548,3.934880304934816,102100.0
2006-10-11,3.934880304934816,3.953981738150573,3.91577887171906,3.934880304934816,197900.0
2006-10-12,3.923419867359016,3.9654427319328858,3.923419867359016,3.927239862807869,113600.0
2006-10-13,3.896677841704028,3.896677841704028,3.8431942603612494,3.858475335649125,320600.0
2006-10-16,3.866114819723432,3.8737555378099726,3.850833747879841,3.862294460680161,250100.0
2006-10-17,3.862293228373223,3.877574295341221,3.850832519229567,3.8737543018462537,120200.0
2006-10-18,3.8737535194008736,3.8737535194008736,3.843191391638008,3.8470113843613913,193600.0
2006-10-19,3.854652467422471,3.873753890184917,3.854652467422471,3.869933532766561,113000.0
2006-10-20,3.862292817929848,3.8775738832739375,3.858472824840826,3.869933532766561,126600.0
2006-10-23,3.866112993498739,3.881394058124058,3.866112993498739,3.877573700885398,324900.0
2006-10-24,3.877574702290259,3.9081368394337344,3.869934350169096,3.9081368394337344,413800.0
2006-10-25,3.908138535612508,3.908138535612508,3.885217104971434,3.896677820291971,502600.0
2006-10-26,3.881396745088064,3.9004981801753407,3.877576385204695,3.896677820291971,257400.0
2006-10-27,3.914769482678616,3.914769482678616,3.872426975713549,3.8916733361789824,174200.0
2006-10-30,3.907071134643397,3.907071134643397,3.872427461201843,3.883975352349028,235100.0
2006-10-31,3.876275178567801,3.899371320008938,3.872426127578207,3.8993713200089375,156900.0
2006-11-01,3.445150386060732,3.733850145235108,3.2680811857497534,3.733850145235108,860700.0
2006-11-02,3.622219031028221,3.656863055553786,3.502890021107578,3.5067390716432314,787500.0
2006-11-03,3.4874917199345723,3.672259308410291,3.4874917199345723,3.626067411291361,460100.0
2006-11-06,3.626068476924035,3.806987069133807,3.622219059257712,3.7569457407736286,438300.0
2006-11-07,3.722303569011872,3.883975520474086,3.656864904510457,3.82238627555531,554700.0
2006-11-08,3.7838913920027326,3.810836584753897,3.7223021702282346,3.768494086559108,535100.0
2006-11-09,3.7453985548626014,3.7492479736256494,3.5991243128746,3.660713544680239,458000.0
2006-11-10,3.730000758740061,3.79159034958582,3.676110371513526,3.749247482935565,431100.0
2006-11-13,3.6953558787902727,3.753095665261747,3.672259743941315,3.710753179656039,286100.0
2006-11-14,3.6992061153980655,3.799288786682691,3.6992061153980655,3.733850145235108,242800.0
2006-11-15,3.699206749266215,3.787741548142723,3.672261551265047,3.722302895482066,320200.0
2006-11-16,3.726151675882836,3.7530968692668782,3.726151675882836,3.733850145235108,286200.0
2006-11-17,3.726153720685172,3.7338521942621368,3.664564463665736,3.7146054596683302,284100.0
2006-11-20,3.706906986091366,3.722304300346225,3.614523100562212,3.7146054596683302,277800.0
2006-11-21,3.73385148892144,3.73385148892144,3.676111663148253,3.7184541775751994,169200.0
2006-11-22,3.7069049518510657,3.78389148087742,3.7069049518510657,3.733850145235108,215800.0
2006-11-23,3.695356903117664,3.726151513385251,3.58372634912248,3.656863456732823,127600.0
2006-11-24,3.637615793621991,3.66456134596924,3.626067909530665,3.653013094777298,130400.0
2006-11-27,3.6915081605830578,3.6915081605830578,3.637617399202735,3.660713544680239,90300.0
2006-11-28,3.6750696863903176,3.68283099253067,3.628500739256924,3.678950154411947,180800.0
2006-11-29,3.667310068799324,3.686713900188196,3.597456793935607,3.686713900188196,107600.0
2006-11-30,3.667310788854365,3.6867146240530655,3.6246226474951206,3.647906953655663,128900.0
2006-12-01,3.609097997885221,3.620740145625312,3.5547673582694523,3.620740145625312,162900.0
2006-12-04,3.574172950927416,3.6517879243807614,3.5702921097304023,3.628503617393452,345200.0
2006-12-05,3.64402444274734,3.6556665893102687,3.6013359551879907,3.6556665893102687,200400.0
2006-12-06,3.61298094664666,3.636265255721668,3.5702924298467806,3.597457950564181,191000.0
2006-12-07,3.5896962855908843,3.597457968720006,3.5547694517046837,3.574173289430065,186300.0
2006-12-08,3.5586494310438543,3.605218408243116,3.5508877497953115,3.605218408243116,290700.0
2006-12-11,3.628503617393452,3.628503617393452,3.566411268533388,3.628503617393452,205800.0
2006-12-12,3.601336319327024,3.620740145625312,3.57805202384684,3.620740145625312,374400.0
2006-12-13,3.6013385906390245,3.6595501062470506,3.5819347521030163,3.6595501062470506,304500.0
2006-12-14,3.628502776118881,3.698356050982599,3.601337264135541,3.686713900188196,128300.0
2006-12-15,3.675073208024069,3.861349175056328,3.675073208024069,3.803138027883109,452500.0
2006-12-18,3.8070185485600274,3.8070185485600274,3.7255227273340497,3.7837338695965688,196100.0
2006-12-19,3.78373369481821,3.78373369481821,3.698357036025809,3.7216417139137,212700.0
2006-12-20,3.686714313719631,3.779852270716554,3.667310480154269,3.779852270716554,184300.0
2006-12-21,3.779852302446183,3.779852302446183,3.7294024827916834,3.7720909910132914,217400.0
2006-12-22,3.764329309483055,3.7759714616810633,3.709999019160783,3.7720909910132914,78300.0
2006-12-27,3.723976649422338,3.849152209721376,3.723976649422338,3.849152209721376,79500.0
2006-12-28,3.786564364642048,3.872622374345665,3.786564364642048,3.872622374345665,278100.0
2006-12-29,3.829593104237068,3.888269049793762,3.829593104237068,3.8843575936618633,86400.0
2007-01-02,3.833504833809728,3.872622005480229,3.7787403458079623,3.7787403458079623,92000.0
2007-01-03,3.813946991856514,3.813946991856514,3.583154242404466,3.673124467994611,498600.0
2007-01-04,3.5792407178066226,3.5948876574944806,3.4227713209280424,3.5166529590551905,603700.0
2007-01-05,3.5205663176789863,3.5283899774502023,3.457978531719781,3.489272424699384,180900.0
2007-01-08,3.5166527353541395,3.563593551431718,3.5010057966616137,3.55968209654792,178600.0
2007-01-09,3.5714179528611343,3.6066236655318527,3.5362122401904155,3.5675061241082715,252000.0
2007-01-10,3.559683597793001,3.602712604081198,3.559683597793001,3.602712604081197,156600.0
2007-01-11,3.59880089502801,3.657477221625424,3.579242119495539,3.64183027580997,222100.0
2007-01-12,3.622271298113297,3.657477017496341,3.598800694173737,3.610535809617221,127800.0
2007-01-15,3.5988005304680457,3.6340062482496185,3.5988005304680457,3.6340062482496185,101400.0
2007-01-16,3.6183591104824586,3.6574766554924807,3.6183591104824586,3.6261827687054855,146900.0
2007-01-17,3.630095705957228,3.657478147858161,3.630095705957228,3.653566317150498,277300.0
2007-01-18,3.637916180491008,3.6535631165619487,3.6340043532101776,3.649651289281117,243700.0
2007-01-19,3.637917198687002,3.641829027062692,3.567505780134531,3.5870645489604938,129900.0
2007-01-22,3.590977052806977,3.634006053875956,3.5753301094134797,3.6261827687054855,141800.0
2007-01-23,3.602711435810772,3.7122400173331487,3.602711435810772,3.692681248798175,205400.0
2007-01-24,3.6770350805627263,3.6770350805627263,3.6027121921889464,3.6457411935577073,176000.0
2007-01-25,3.618358537685492,3.637917307094292,3.5909764843446714,3.598799768276693,210900.0
2007-01-26,3.5988003320136093,3.649652991221344,3.587065217751073,3.614447275381177,153600.0
2007-01-29,3.656653886092512,3.656653886092512,3.58959548167834,3.617207633076876,238000.0
2007-01-30,3.63298647340529,3.648764901173681,3.5935402158906182,3.605374318857456,202000.0
2007-01-31,3.5974858482639083,3.6172089821275386,3.558039956724139,3.5817074164105027,360700.0
2007-02-01,3.5698724581424246,3.6014293109902424,3.5659277574896087,3.5698724581424246,188500.0
2007-02-02,3.5580380320019573,3.613262325521527,3.5580380320019573,3.601428602079803,208600.0
2007-02-05,3.61326456372482,3.648766132228397,3.581707697541089,3.640876727588704,207700.0
2007-02-06,3.629041769320626,3.648764898061138,3.613263341565695,3.629041769320626,190000.0
2007-02-07,3.6172070253978648,3.629040748839589,3.577760779009069,3.601428602079803,120600.0
2007-02-08,3.601429859128216,3.6053745603814176,3.565928300224241,3.5935404566218145,141000.0
2007-02-09,3.573817572171973,3.58565129931185,3.546205040595724,3.5580391439230032,174100.0
2007-02-12,3.581706378442489,3.605374207457475,3.546204823013701,3.5738173528957478,267400.0
2007-02-13,3.550148727163552,3.565927150903454,3.5422593271999543,3.5540934271453515,158300.0
2007-02-14,3.561983705396258,3.6250974225835217,3.54226057472838,3.6250974225835217,314000.0
2007-02-15,3.609318698691035,3.6250971267000023,3.573817517811406,3.621152801838309,172800.0
2007-02-16,3.621153512009533,3.625097837644777,3.593540975437993,3.613264108364101,171700.0
2007-02-19,3.601431183718222,3.62509864756738,3.542261771720217,3.5777633436815086,126700.0
2007-02-20,3.5777614832606988,3.617207737414151,3.5580387323713327,3.5698724581424246,217000.0
2007-02-21,3.573817350546869,3.609318529764944,3.5540942224119068,3.597484803358918,203700.0
2007-02-22,3.5659296117569297,3.613264915642801,3.5540958798323508,3.5777633436815086,141200.0
2007-02-23,3.565928300224241,3.597485157875015,3.56198359897104,3.5935404566218145,113300.0
2007-02-26,3.620196433068322,3.620196433068322,3.556544311628784,3.6003051688306105,302900.0
2007-02-27,3.604281673395576,3.6082596207143935,3.536651636852151,3.556542511628592,210600.0
2007-02-28,3.540630487594319,3.576434678358256,3.5088046245584223,3.576434678358256,216800.0
2007-03-01,3.5605215743336096,3.5605215743336096,3.4690223173870844,3.4928915238104405,249300.0
2007-03-02,3.520739151003049,3.552565009910231,3.465043708218398,3.552565009910231,227500.0
2007-03-05,3.508804175808582,3.560521291476235,3.4570870601409287,3.49686957354502,321300.0
2007-03-06,3.4968694816469834,3.504826135876366,3.4769782254676818,3.480956552582373,135300.0
2007-03-07,3.4809578845662386,3.5804138241252743,3.4809578845662386,3.5804138241252743,217000.0
2007-03-08,3.5804125481782805,3.612238407143888,3.4729999896237325,3.49686957354502,315700.0
2007-03-09,3.504826596529714,3.5485870623604665,3.504826596529714,3.508804544773089,206200.0
2007-03-12,3.540630586698382,3.5525655702165704,3.5088047227716634,3.540630586698382,203600.0
2007-03-13,3.512783348815286,3.5207400051695283,3.429240354067032,3.441174959204138,276200.0
2007-03-14,3.4411736630979437,3.45708659041862,3.293978990533148,3.369565679851952,549200.0
2007-03-15,3.3616097569507035,3.417305204372394,3.3377405504801185,3.397413946050776,261500.0
2007-03-16,3.381501473104348,3.4133273389702605,3.381501473104348,3.381501473104348,175700.0
2007-03-19,3.38150083580496,3.4570871581424574,3.38150083580496,3.457087158142457,152500.0
2007-03-20,3.461066957411355,3.4809582231367173,3.421284805354966,3.429241084008509,126100.0
2007-03-21,3.4212825237226223,3.4610646492485557,3.3934346185209763,3.413325870980985,237500.0
2007-03-22,3.397413942254748,3.4212835280928577,3.3496751499727235,3.4013922697934653,295900.0
2007-03-23,3.3616097569507035,3.417305204372394,3.3616097569507035,3.397413946050776,226100.0
2007-03-26,3.3655868103874464,3.39741265989608,3.353652211670222,3.3616084843503544,150000.0
2007-03-27,3.3496738856331296,3.3655868103874464,3.3377392869159053,3.3616084843503544,95500.0
2007-03-28,3.372449855997628,3.392524039771597,3.3202575142218023,3.352376055106868,240400.0
2007-03-29,3.3644204886067706,3.3644204886067706,3.3202575896078934,3.332301946992456,128800.0
2007-03-30,3.340331277657558,3.3804796447553134,3.3122276504190524,3.356390547920019,241100.0
2007-04-02,3.336316887127593,3.388509230506324,3.3323019736728536,3.388509230506324,141000.0
2007-04-03,3.372448632029732,3.388507896643852,3.3604042792899103,3.3844933676526248,151800.0
2007-04-04,3.372449652598013,3.384494391865876,3.340331113650084,3.3684351223919107,124100.0
2007-04-05,3.3403324288186207,3.3604066192855604,3.312228791894907,3.344347343488676,155400.0
2007-04-09,3.344346048024732,3.352375874254413,3.3122275088723816,3.324271865333716,1873300.0
2007-04-10,3.3523762887890203,3.4647911897227925,3.340331547955118,3.456761362500191,412600.0
2007-04-11,3.448731715300837,3.472820429785233,3.424642617933228,3.472820429785233,260300.0
2007-04-12,3.4567607962274147,3.4728200651586167,3.4407015272962127,3.464790622134604,275700.0
2007-04-13,3.4607755093715884,3.529027494109431,3.4607755093715884,3.516983138827209,1294400.0
2007-04-16,3.57318950937077,3.733782532921908,3.57318950937077,3.713708357117634,1302500.0
2007-04-17,3.67757557800828,3.713709024371574,3.573190151377236,3.6093235977405302,399900.0
2007-04-18,3.63742809453462,3.7056797011597142,3.629398268529798,3.69363534503566,262700.0
2007-04-19,3.657501107978881,3.761886526315649,3.657501107978881,3.7578716141758286,256400.0
2007-04-20,3.7377978192429153,3.765901438455471,3.721738553566728,3.7578716141758286,159900.0
2007-04-23,3.781960464788573,3.781960464788573,3.713708494263358,3.7538568473545686,189900.0
2007-04-24,3.7337851450215296,3.753859334869404,3.7016665944182634,3.745829505776924,178500.0
2007-04-25,3.717723985844821,3.7739312294770895,3.7137090733330496,3.7739312294770895,189900.0
2007-04-26,3.801053508126128,3.801053508126128,3.6836620989616176,3.744381646926013,152300.0
2007-04-27,3.752477792545517,3.784861602932591,3.6836620989616176,3.744381646926013,665500.0
2007-04-30,3.744381646926013,3.788909289696872,3.744381646926013,3.744381646926013,634700.0
2007-05-01,3.748429472934425,3.760573304518645,3.724141423720541,3.73628525530476,122000.0
2007-05-02,3.716045703215,3.756525270930655,3.7079495580446,3.732237607510352,127700.0
2007-05-03,3.728189741732476,3.776765457313087,3.728189741732476,3.744381646926013,235300.0
2007-05-04,3.756524687862368,3.8131965371225136,3.7524770019508784,3.768668903733007,163100.0
2007-05-07,3.7727185207323086,3.805102340872412,3.7686708327489855,3.78891043080236,218800.0
2007-05-08,3.801054570859493,3.801054570859493,3.744382693814541,3.7808145871973258,253500.0
2007-05-09,3.8010542184974088,3.8010542184974088,3.720094291353817,3.740334273139715,194500.0
2007-05-10,3.760574254925613,3.7727180895789343,3.7241423649201058,3.740334273139715,206300.0
2007-05-11,3.760573304518645,3.760573304518645,3.68366185642466,3.73628525530476,112800.0
2007-05-14,3.691759502718829,3.736287165320783,3.679615664926595,3.716047564348941,178700.0
2007-05-15,3.691758004710018,3.724141816379321,3.6512784331461305,3.659374193040713,158300.0
2007-05-16,3.647230049899942,3.695805763271478,3.643181977274284,3.695805763271478,124200.0
2007-05-17,3.695805763271478,3.695805763271478,3.643181977274284,3.695805763271478,108300.0
2007-05-18,3.695806379737274,3.7079502135944047,3.655326418819486,3.6836625458801455,128300.0
2007-05-22,3.683661568758134,3.695805399394013,3.6310377879421134,3.6553254492138674,230200.0
2007-05-23,3.651278873323325,3.679614615438589,3.622942745162529,3.626990818620576,130600.0
2007-05-24,3.6350865707053415,3.639134644153604,3.55412703196774,3.5743670131635232,196800.0
2007-05-25,3.574366560760644,3.614846518028716,3.5541265821266084,3.5541265821266084,213000.0
2007-05-28,3.5662710332668617,3.602702533926957,3.562222960067237,3.590558700373592,122700.0
2007-05-29,3.58933143625914,3.617915293625636,3.5648307089265363,3.5648307089265363,157000.0
2007-05-30,3.60974919985154,3.60974919985154,3.560748127068486,3.593415508923856,127900.0
2007-05-31,3.589332353378167,3.617916218048196,3.5729986607915865,3.617916218048196,142300.0
2007-06-01,3.5974997371792323,3.613833431322201,3.577082522144025,3.601582868645485,78000.0
2007-06-04,3.613833647177219,3.6220003000235055,3.519914608175856,3.552581998413024,211500.0
2007-06-05,3.552580395137253,3.552580395137253,3.491329163441684,3.532163188096785,253200.0
2007-06-06,3.5321636492361184,3.5852482387014257,3.5321636492361184,3.572998068648165,147200.0
2007-06-07,3.532163188096785,3.5689140828844605,3.5239965389360988,3.532163188096785,134100.0
2007-06-08,3.5362487969865,3.5566660160916594,3.4913312264960017,3.5035814021886718,146600.0
2007-06-11,3.511748424376604,3.5321652539323027,3.4994978593319117,3.4994978593319117,104700.0
2007-06-12,3.499498347492392,3.499498347492392,3.4627474260838884,3.47908151508866,144200.0
2007-06-13,3.474997910123604,3.474997910123604,3.4014960690561287,3.46274734366162,154300.0
2007-06-14,3.450497166625744,3.5158319633852293,3.425996812553989,3.46274734366162,116100.0
2007-06-15,3.434163467435872,3.499498264195358,3.434163467435872,3.46274734366162,109600.0
2007-06-18,3.5199146511188983,3.568915737072464,3.491330781669155,3.560749084126544,146200.0
2007-06-19,3.5648327434404936,3.593417006546391,3.5484990457054395,3.5566660892860025,146800.0
2007-06-20,3.5770811214709823,3.59749832851145,3.474995475694476,3.532163188096785,87800.0
2007-06-21,3.5525817023439847,3.5770824376929955,3.5362480085866363,3.5484981815481538,71600.0
2007-06-22,3.5525808589421417,3.572998068648165,3.5362471690624995,3.572998068648165,72800.0
2007-06-25,3.572997747846021,3.593414955718883,3.53624685156004,3.5648307089265363,177900.0
2007-06-26,3.572998068648165,3.593415278354189,3.540330688888881,3.572998068648165,133000.0
2007-06-27,3.604721347025144,3.604721347025144,3.514088243149717,3.514088243149717,85800.0
2007-06-28,3.5305651332243966,3.559403156292389,3.489368574800936,3.559403156292389,245700.0
2007-06-29,3.530566234729972,3.6459175772240537,3.530566234729972,3.6253190951441554,135700.0
2007-07-03,3.604720464015053,3.6211991704209296,3.563523501558682,3.5758828260256044,117100.0
2007-07-04,3.5841230705003326,3.6253200454592034,3.57588391123864,3.61708049331404,64000.0
2007-07-05,3.604719905894632,3.633557539419136,3.5800016536712778,3.584121427855719,113300.0
2007-07-06,3.6253177866821167,3.633556940810352,3.5758816832630287,3.621198013176386,169000.0
2007-07-09,3.662396354770421,3.662396354770421,3.604720682413785,3.6541568046265978,156100.0
2007-07-10,3.666517174607141,3.732432422953092,3.666517174607141,3.7077141557129183,195900.0
2007-07-11,3.7324305818825416,3.777746924439191,3.711832101490125,3.761268218701924,176600.0
2007-07-12,3.753028320807287,3.7901055034932103,3.7283104609388698,3.732430235211373,101200.0
2007-07-13,3.748910589211152,3.781868012128234,3.7406710370401455,3.7653893006696935,83900.0
2007-07-16,3.765389850684301,3.765389850684301,3.6623977908033862,3.7077141557129183,148600.0
2007-07-17,3.728312646265807,3.736551806756845,3.7077141557129183,3.7077141557129183,96900.0
2007-07-18,3.7077140862437568,3.728312576410704,3.654158168963102,3.6871155960768096,121300.0
2007-07-19,3.6871156651600296,3.740671583444128,3.6459190769377816,3.7077141557129183,144000.0
2007-07-20,3.70771156100712,3.744788739478512,3.69535263247774,3.72419026334071,90300.0
2007-07-23,3.6953545269549455,3.7406708833835935,3.645918394610023,3.666516488424482,165100.0
2007-07-24,3.662395406456712,3.687113264721171,3.633557381303813,3.662395406456712,109800.0
2007-07-25,3.6788749913985432,3.6788749913985432,3.6047206130642575,3.6253190951441554,145200.0
2007-07-26,3.666515666420584,3.670635441413237,3.6047206130642575,3.6253190951441554,80000.0
2007-07-27,3.6573216916445648,3.6781020073488206,3.574200825179097,3.578356571238704,62500.0
2007-07-30,3.5700447903593795,3.6323853429993664,3.491079667573725,3.624073454278101,114700.0
2007-07-31,3.574200624704785,3.636541171969361,3.574200624704785,3.6116047152526103,52900.0
2007-08-01,3.611604781474684,3.611604781474684,3.545108090812784,3.5742006902410206,78400.0
2007-08-02,3.545108090812784,3.5742006902410206,3.495235572816358,3.5742006902410206,109600.0
2007-08-03,3.5783556657810607,3.6323843144002375,3.553419610326952,3.599135976227122,62500.0
2007-08-07,3.6406978788592896,3.690570403677029,3.603293386158087,3.615761418274623,114000.0
2007-08-08,3.6240711857676833,3.7030358627733286,3.6032908824447287,3.694723979254938,110200.0
2007-08-09,3.7238171741226336,3.727973315182544,3.632384052561746,3.7113491472943294,97000.0
2007-08-10,3.723816166096284,3.723816166096284,3.6614756524787375,3.694723979254938,80500.0
2007-08-13,3.690568838346207,3.7404413420108464,3.690568838346207,3.7113491472943294,110200.0
2007-08-14,3.723816042360933,3.740440205196644,3.615758785753161,3.653163251221336,137000.0
2007-08-15,3.690569259271312,3.732129485556251,3.669788947953104,3.719661457305916,213400.0
2007-08-16,3.6988813645498086,3.6988813645498086,3.532639656884096,3.636540823263041,237400.0
2007-08-17,3.6240737715978977,3.694726615497002,3.611605342896925,3.649009836296639,90500.0
2007-08-20,3.7155060233811006,3.736286338656868,3.678101931506577,3.732130196331405,144800.0
2007-08-21,3.732129485556251,3.740441768624122,3.703037287521645,3.719661457305916,97100.0
2007-08-22,3.740443793484888,3.740443793484888,3.6864151133501255,3.6988831483499367,158500.0
2007-08-23,3.6988822929708536,3.6988822929708536,3.5866692112188407,3.615761418274623,157600.0
2007-08-24,3.615761926015112,3.636542246695128,3.557577503733046,3.590825858280412,95900.0
2007-08-27,3.5908229984254496,3.603291022362836,3.482765734031206,3.5492623901657145,117100.0
2007-08-28,3.5035469300385818,3.582511630212059,3.5035469300385818,3.582511630212059,190900.0
2007-08-29,3.639962178574621,3.669316583265136,3.572866167897005,3.593833371290933,85600.0
2007-08-30,3.6231907837070585,3.656738813192156,3.5938359579645547,3.6189971800404073,82600.0
2007-08-31,3.648351849158457,3.669319468965937,3.6231910253287496,3.656739057051083,59500.0
2007-09-04,3.6609286410462425,3.6818962401203823,3.63157424229666,3.6609286410462425,73400.0
2007-09-05,3.639962500046892,3.652542903179072,3.585446886575706,3.614801293858727,65800.0
2007-09-06,3.623188402473519,3.6483492080891167,3.602220797844657,3.610607599741925,98600.0
2007-09-07,3.5980278233212686,3.669317451516061,3.5980278233212686,3.6525434448775136,86200.0
2007-09-10,3.7196403798135793,3.7196403798135793,3.652544336873712,3.6818987556789127,95100.0
2007-09-11,3.6651239792117023,3.707059197249829,3.648349971981228,3.6651239792117023,74900.0
2007-09-12,3.648349971981228,3.6693175810002905,3.648349971981228,3.6651239792117023,56100.0
2007-09-13,3.6818969311523126,3.723832137171146,3.660929328142896,3.686090531738949,120000.0
2007-09-14,3.719640529583938,3.719640529583938,3.656738086776052,3.669318495352834,44500.0
2007-09-17,3.6609319897558543,3.728028448151981,3.6609319897558543,3.7028672262629274,64000.0
2007-09-18,3.702864666810002,3.707058267546866,3.673510261499509,3.698671066073138,40900.0
2007-09-19,3.677706404297927,3.7196412408809447,3.6483515787733545,3.7028672262629274,87400.0
2007-09-20,3.665123066081274,3.711251874415437,3.652542663773674,3.711251874415437,57400.0
2007-09-21,3.715445870888413,3.7741550941026,3.690285060885093,3.7741550941026,135900.0
2007-09-24,3.774156007586884,3.786736415633465,3.7154467701629055,3.778349610243732,91200.0
2007-09-25,3.774154778064374,3.774154778064374,3.698671554527461,3.753187171534806,80700.0
2007-09-26,3.768837030678044,3.80690615678902,3.747687471350357,3.7857565974613343,74600.0
2007-09-27,3.798448506090708,3.8069084963787065,3.777299337159792,3.777299337159792,48000.0
2007-09-28,3.768837506948696,3.823826206791924,3.722308793263353,3.730768376026896,110200.0
2007-10-01,3.768837159601095,3.785756726963165,3.747687599549933,3.78152673427407,70700.0
2007-10-02,3.7899885496124064,3.828057695406965,3.7434598177493337,3.828057695406965,93800.0
2007-10-03,3.823827528242464,3.823827528242464,3.743459648940477,3.789988378705365,75500.0
2007-10-04,3.7857571595153856,3.823826291278312,3.7857571595153856,3.794217145860192,42300.0
2007-10-05,3.8111367286093207,3.81959631158964,3.78575717287966,3.8069067354219857,43100.0
2007-10-09,3.832287690138472,3.8492072656699983,3.806908125143932,3.828057695406965,123200.0
2007-10-10,3.828056586938304,3.828056586938304,3.79421744567386,3.8153670098127335,86200.0
2007-10-11,3.832287547359412,3.840747133112747,3.8111379778843446,3.8238275582115913,90900.0
2007-10-12,3.8407457713075206,3.8407457713075206,3.794217057675553,3.832286188553682,64600.0
2007-10-15,3.828058118769503,3.849207691371564,3.815368536566083,3.844977696172242,96500.0
2007-10-16,3.8449757643816103,3.866125326357721,3.832286188553682,3.832286188553682,146400.0
2007-10-17,3.849207009466957,3.87881616382772,3.832287435061597,3.8534366005224423,143100.0
2007-10-18,3.8492071222605673,3.853436713439992,3.794218402983189,3.8238275582115913,192800.0
2007-10-19,3.806907953473915,3.8280575227832223,3.785758384164609,3.789988378705365,90000.0
2007-10-22,3.802678052545458,3.802678052545458,3.730769757160303,3.739229746450082,204900.0
2007-10-23,3.764608621609399,3.764608621609399,3.7138498999093112,3.726539882880179,108000.0
2007-10-24,3.7138495910378704,3.7138495910378704,3.684240440023953,3.696930018544999,137800.0
2007-10-25,3.739229151474391,3.743459145446216,3.692700024573174,3.696930018544999,101500.0
2007-10-26,3.696932073486836,3.701162069809907,3.684242487912276,3.6884724842353465,93900.0
2007-10-29,3.7127960306577807,3.729866341330227,3.687190768143265,3.729866341330227,86200.0
2007-10-30,3.717063618496222,3.729866249438062,3.6658526877405575,3.682922997992445,110800.0
2007-10-31,3.708526443250818,3.7554700786893487,3.678653516690372,3.734132099579844,173600.0
2007-11-01,3.721331449938741,3.7298664019194554,3.661585158120485,3.670120517089513,113400.0
2007-11-02,3.67012095424425,3.678655907241577,3.644515281275541,3.644515281275541,70400.0
2007-11-05,3.635979113420064,3.66585204941207,3.5975708202942105,3.623176077719293,126900.0
2007-11-06,3.610373320699379,3.631711305787446,3.563430079096201,3.614640999114636,118100.0
2007-11-07,3.610374497943999,3.614642177750829,3.4951495850896626,3.5335578893744417,154000.0
2007-11-08,3.5250225458432265,3.563430845868733,3.43967099411338,3.512219507842524,168600.0
2007-11-09,3.469543694322059,3.495148954567175,3.435403076003055,3.4780786454076726,120000.0
2007-11-12,3.546359979798123,3.559162608804316,3.473811070449297,3.516486636132688,200700.0
2007-11-13,3.503684944703324,3.576233873466051,3.486614632464349,3.5335578893744417,181200.0
2007-11-14,3.520755835699534,3.627445406478307,3.520755835699534,3.618910045461567,154100.0
2007-11-15,3.640247038931444,3.640247038931444,3.4994168768301224,3.512219507842524,160500.0
2007-11-16,3.5634305981934573,3.5634305981934573,3.461008336248171,3.4780786454076726,129500.0
2007-11-19,3.49514789091302,3.542091532056823,3.358585459196102,3.4140640488281377,232500.0
2007-11-20,3.4012618656828004,3.4482053122564125,3.303107497480219,3.3713889298129582,183300.0
2007-11-21,3.332980905268061,3.3372485841612334,3.183615603407276,3.2092210662839133,221100.0
2007-11-22,3.209221927782844,3.2220247644050826,3.093997212159433,3.1110675253262943,985500.0
2007-11-23,3.1324047060097917,3.1793479532948448,3.1153343972708383,3.175080477857173,146200.0
2007-11-26,3.200686846110252,3.3287144013523378,3.200686846110252,3.2903060940808744,298900.0
2007-11-27,3.3073746275726177,3.320177457603842,3.2518960365941103,3.2732340188147915,130100.0
2007-11-28,3.2590091926013827,3.392645789277464,3.254698440738419,3.3667806614263927,209900.0
2007-11-29,3.3926459564133107,3.539215227014421,3.349537407871153,3.500417430547592,352900.0
2007-11-30,3.5047287548750448,3.556459018538092,3.4702419124330137,3.534904639232925,291700.0
2007-12-03,3.4788630772012,3.5693911325354395,3.4271328185981416,3.50903936972298,129800.0
2007-12-04,3.5219713742439325,3.530592877333776,3.4055782047225747,3.422821622017757,110600.0
2007-12-05,3.427132243937,3.4486866175195927,3.3495368690435945,3.4486866175195927,133100.0
2007-12-06,3.4271327124002333,3.474552422986953,3.3840241649001728,3.4702414654580624,315700.0
2007-12-07,3.4529975138254327,3.509038719709914,3.4529975138254327,3.4745518870295373,105700.0
2007-12-10,3.474552123747416,3.51766046197708,3.4573087062324506,3.461619252274565,190500.0
2007-12-11,3.44868779456896,3.4831746396254,3.4055792382484107,3.42713341362978,133500.0
2007-12-12,3.418509748069797,3.4702401916389736,3.409888041734549,3.435753160740292,163000.0
2007-12-13,3.4228206352416746,3.461618210191883,3.388333810593628,3.3926445608957896,182700.0
2007-12-14,3.405578870204212,3.405578870204212,3.340915939932667,3.340915939932667,304800.0
2007-12-17,3.315050241090149,3.366780494223229,3.27625244846146,3.284874157316973,168000.0
2007-12-18,3.310739483155677,3.340915568745138,3.297807021872883,3.3064287312473346,229400.0
2007-12-19,3.319361192530128,3.319361192530128,3.25038751753452,3.3064287312473346,203100.0
2007-12-20,3.293495866172488,3.3236719499456617,3.2805634056680937,3.284874157316973,251600.0
2007-12-21,3.297805792347848,3.327981661129037,3.27194067386782,3.327981661129037,304500.0
2007-12-24,3.336604952100624,3.427133012558341,3.302118111080119,3.4055788396994195,113500.0
2007-12-27,3.41733298742334,3.4826323861804367,3.395566659558352,3.4826323861804367,120400.0
2007-12-28,3.4608647929153125,3.60887669051384,3.4608647929153125,3.60887669051384,133400.0
2007-12-31,3.5784042880920377,3.6611166106094,3.5784042880920377,3.6611166106094,173500.0
2008-01-02,3.656762060884705,3.656762060884705,3.5479298517493043,3.578403152617329,131400.0
2008-01-03,3.613230480955487,3.613230480955487,3.5305177453797523,3.574050807805092,124100.0
2008-01-04,3.569696297909529,3.5827560464725154,3.478277227644784,3.560989937254845,103600.0
2008-01-07,3.5914638978586355,3.608877039544801,3.5392244728001376,3.569697366960416,129500.0
2008-01-08,3.560990213789521,3.560990213789521,3.443451222109194,3.46086435993273,165900.0
2008-01-09,3.4608659343640986,3.4782790801092944,3.3868601687375555,3.4434527886189046,61100.0
2008-01-10,3.4652188097970016,3.4652188097970016,3.360739743266202,3.3781530940055355,198000.0
2008-01-11,3.3607414129105107,3.3650948046534057,3.3172085333872814,3.321561925130176,253500.0
2008-01-14,3.3302666877888583,3.3607395830728266,3.2823804425955823,3.3476798301171344,182100.0
2008-01-15,3.35203292346002,3.35203292346002,3.308500068788012,3.334619781591217,124900.0
2008-01-16,3.2954394401280864,3.34332546374692,3.2867328715082103,3.312852577367839,145800.0
2008-01-17,3.3259140649552217,3.3476806016727183,3.3259140649552217,3.343327211296788,181700.0
2008-01-18,3.334619761198652,3.352032902960967,3.264967194149392,3.264967194149392,169300.0
2008-01-21,3.243200117013626,3.243200117013626,3.090835048460548,3.1474278534485736,132800.0
2008-01-22,3.0995420119081323,3.221434206794864,3.0995420119081323,3.1691947836638423,148500.0
2008-01-23,3.177901485337818,3.330266579548585,3.1387218125820984,3.264967194149392,159100.0
2008-01-24,3.35203305249165,3.35203305249165,3.2736739110657136,3.2997936248743605,111200.0
2008-01-25,3.3520330119086883,3.37379954360955,3.3085001560879967,3.3476798301171344,148200.0
2008-01-28,3.373801380558052,3.373801380558052,3.3041487733208843,3.321561925130176,113900.0
2008-01-29,3.355421700523266,3.3598192607470287,3.315842610023352,3.324637940168087,125500.0
2008-01-30,3.324638929104984,3.34222959462692,3.285059826831991,3.307048263583048,108800.0
2008-01-31,3.298251691770401,3.364216767545248,3.2366843855725684,3.364216767545248,161500.0
2008-02-01,3.293855164960159,3.373013369635129,3.293855164960159,3.3026507074327336,149200.0
2008-02-04,3.285059660807145,3.324638761079835,3.2454807702317185,3.285059660807145,174000.0
2008-02-05,3.2806614403323704,3.2806614403323704,3.214696356364308,3.219094126487549,216900.0
2008-02-06,3.2322864636639697,3.2322864636639697,3.1883098184523404,3.223491134621644,241800.0
2008-02-07,3.2234916309249426,3.2234916309249426,3.1487312177061293,3.210298740178809,129200.0
2008-02-08,3.188310735695491,3.1971060672681406,3.153129409404893,3.1575269703425946,105700.0
2008-02-11,3.161922999241189,3.188308979424494,3.144332345785651,3.183911211212045,327600.0
2008-02-12,3.1663223019152444,3.188310735695491,3.1575269703425946,3.1575269703425946,129400.0
2008-02-13,3.166321260618896,3.170719029807565,3.139935274578409,3.166321260618896,171700.0
2008-02-14,3.157526369868753,3.166321699768774,3.1399357100687086,3.1443334798673224,109100.0
2008-02-15,3.1443340826062767,3.1531294141922803,3.1311409803786487,3.1531294141922803,429400.0
2008-02-19,3.1707183018379324,3.1707183018379324,3.1179463418729463,3.13993455367646,289500.0
2008-02-20,3.1487306032585707,3.166321260618896,3.1179470577265915,3.166321260618896,172400.0
2008-02-21,3.175116853564615,3.175116853564615,3.12234487709142,3.12234487709142,123100.0
2008-02-22,3.144332321855439,3.144332321855439,3.1223439003547973,3.13993455367646,179200.0
2008-02-25,3.139936307197296,3.1663223019152444,3.139936307197296,3.1575269703425946,187300.0
2008-02-26,3.166322306722662,3.1883107405362936,3.1399363119646524,3.1531294141922803,193300.0
2008-02-27,3.165131582658786,3.191804014807896,3.151795472571055,3.191804014807896,191500.0
2008-02-28,3.174022393375156,3.191804014807896,3.151795472571055,3.191804014807896,120100.0
2008-02-29,3.165132624238218,3.178468950688305,3.134014882477544,3.134014882477544,155700.0
2008-03-03,3.1429050176387388,3.1517958293615687,3.080669123605255,3.1117870706219968,155000.0
2008-03-04,3.0806680399537263,3.1517947206906176,3.0095415711904328,3.1517947206906176,236700.0
2008-03-05,3.116231963449767,3.20069455205184,3.1073409415194124,3.1562405022682154,216900.0
2008-03-06,3.1829117057530443,3.2229204411296384,3.165130092690903,3.2140296345985666,420700.0
2008-03-07,3.0895602956776007,3.1117874335639644,2.9561981042805057,3.0628878573981817,602000.0
2008-03-10,3.053995741111517,3.053995741111517,2.8450616244478755,2.9428605230625653,583400.0
2008-03-11,2.991761053433347,3.000651865296017,2.893962122943968,2.9295253703946504,301100.0
2008-03-12,2.951753090603227,2.996207161912636,2.9161898335557006,2.996207161912636,380100.0
2008-03-13,3.00065149922208,3.045105553112122,2.94730663455403,3.045105553112122,329300.0
2008-03-14,3.045104733470029,3.085113477188852,3.0139870101096924,3.085113477188852,199400.0
2008-03-17,3.067333161986244,3.1028964106164434,2.978424828437064,3.058442349828694,214100.0
2008-03-18,3.022878953393694,3.1429050176387388,3.009542629822613,3.1117870706219968,224700.0
2008-03-19,3.1740223896258897,3.231812765200855,3.1473499575082866,3.1962495223773835,474200.0
2008-03-20,3.2273668465107908,3.3296110440210307,3.222921336024116,3.2407029540236016,351100.0
2008-03-24,3.329611320861677,3.369620070673853,3.2495940332109505,3.3518384511959134,332200.0
2008-03-25,3.400737938427838,3.414074046765878,3.3696199990163787,3.400737938427838,276400.0
2008-03-26,3.418519903029749,3.422965202267166,3.3562842298904307,3.422965202267166,301400.0
2008-03-27,3.457541189579996,3.475502425828607,3.376715626461247,3.457541189579996,301300.0
2008-03-28,3.475503008723671,3.475503008723671,3.408148468552405,3.4530515667048696,256000.0
2008-03-31,3.4665207098490365,3.4979529703868475,3.439578864008666,3.4755013251291595,313600.0
2008-04-01,3.5024431077207328,3.5024431077207328,3.430597977054507,3.4665204353302497,203000.0
2008-04-02,3.479992044036725,3.511424307322246,3.457540396816384,3.479992044036725,177600.0
2008-04-03,3.4979530317334797,3.5024434465096723,3.462030569982982,3.5024434465096723,243800.0
2008-04-04,3.524895122451706,3.578778818813581,3.4755016270625987,3.5428563545723315,202700.0
2008-04-07,3.587759993212278,3.587759993212278,3.511424851877497,3.524895671006949,166600.0
2008-04-08,3.5697978926278355,3.5697978926278355,3.448559479288789,3.4755013251291595,212000.0
2008-04-09,3.4440703788462166,3.4710122332926283,3.385696253821576,3.4216187264167925,272800.0
2008-04-10,3.4440703933149246,3.4485605953507767,3.354263997334775,3.367735031671987,322000.0
2008-04-11,3.367733383625218,3.3901850251619416,3.345281742088494,3.349772156041728,209400.0
2008-04-14,3.3812041292425845,3.3812041292425845,3.313849424367211,3.331810650452017,146600.0
2008-04-15,3.354263992587796,3.412638117775057,3.3183415198925044,3.385696263253589,239900.0
2008-04-16,3.4350897704230405,3.4979540976426557,3.41712853407458,3.4979540976426557,493400.0
2008-04-17,3.506933891956475,3.506933891956475,3.448559780480001,3.488972659827525,219100.0
2008-04-18,3.52040573056496,3.5248959325697,3.453050987575256,3.457541189579996,120900.0
2008-04-21,3.479991534805186,3.5742880967484414,3.457539890870222,3.556326867246369,145300.0
2008-04-22,3.574289174082826,3.574289174082826,3.511424851877497,3.524895671006949,133400.0
2008-04-23,3.5473473474880053,3.551837549192184,3.506934461576348,3.5473473474880053,184000.0
2008-04-24,3.5383667299648387,3.551837549192184,3.515915079099515,3.5473473474880053,95300.0
2008-04-25,3.578778818813581,3.578778818813581,3.515914506391393,3.5428563545723315,84200.0
2008-04-28,3.6049800211878,3.627652938543683,3.559634402700996,3.6049800211878,171500.0
2008-04-29,3.6049803276613,3.6049803276613,3.4961508340409506,3.5324273319144006,156500.0
2008-04-30,3.541494638499151,3.546029306518135,3.482545251601597,3.482545251601597,136900.0
2008-05-01,3.509755260422862,3.509755260422862,3.446271373809603,3.4870825518877866,149500.0
2008-05-02,3.464407560474975,3.4734766817239318,3.446269317977062,3.446269317977062,110400.0
2008-05-05,3.5596344568122418,3.5596344568122418,3.4417358469543355,3.459874094624783,258800.0
2008-05-06,3.464409082777045,3.482547333245119,3.378252284941196,3.378252284941196,257600.0
2008-05-07,3.378251468179269,3.4099935069366056,3.36011322209649,3.36011322209649,137000.0
2008-05-08,3.3918544865621247,3.4190618494754026,3.364647123648847,3.4054582761312133,230100.0
2008-05-09,3.400924942820018,3.514289107580685,3.400924942820018,3.4780126094532693,151000.0
2008-05-12,3.527891896508576,3.5823066281832774,3.4870807396400885,3.5006843144463025,130700.0
2008-05-13,3.5052202495030125,3.5097547040011405,3.4190634517885785,3.496151124281756,144500.0
2008-05-14,3.487082109435008,3.514289485959955,3.446270936535083,3.491616564076662,228300.0
2008-05-15,3.482546636691688,3.491615760111785,3.4099936493309104,3.437201019591202,180000.0
2008-05-16,3.4734779390748503,3.491616188138558,3.405459613198438,3.4780126094532693,157100.0
2008-05-20,3.482546525774448,3.491615648905698,3.4326664566650456,3.4417355797962963,253600.0
2008-05-21,3.4870811954525487,3.4870811954525487,3.4190626638556942,3.4417355797962963,173700.0
2008-05-22,3.455339438421848,3.455339438421848,3.400924695192756,3.423597612984029,177600.0
2008-05-23,3.4235966229671244,3.478011350460863,3.4235966229671244,3.446269317977062,102700.0
2008-05-26,3.4689435775187025,3.5097545308889293,3.455339782245299,3.5097545308889293,106800.0
2008-05-27,3.4961491009563126,3.568702060737806,3.4961491009563126,3.555098488891215,104400.0
2008-05-28,3.594943150851509,3.636159129966424,3.562886472313014,3.636159129966424,203300.0
2008-05-29,3.636158545623938,3.659056138276039,3.590363141950027,3.62241981533691,169400.0
2008-05-30,3.640737173816379,3.6544759010732353,3.622419016387013,3.649896252531063,103300.0
2008-06-02,3.6590554931977888,3.6727944394324,3.649896414077719,3.668214790687529,127100.0
2008-06-03,3.663636376586454,3.668216026874664,3.6315794796782144,3.636159129966424,88700.0
2008-06-04,3.659055538670113,3.663635187471896,3.64531702900411,3.64531702900411,92900.0
2008-06-05,3.6544747609695234,3.723167939083945,3.6269975333976734,3.723167939083945,125000.0
2008-06-06,3.700270657242118,3.764384415570397,3.686532150721504,3.750645472310535,130000.0
2008-06-09,3.778124822935645,3.79186333636836,3.736908845898032,3.759806659445536,154800.0
2008-06-10,3.759804506130718,3.759804506130718,3.714008905263763,3.736906705697239,114200.0
2008-06-11,3.746066540432156,3.755225399881948,3.645316466048747,3.6590549735930775,132200.0
2008-06-12,3.686532425421017,3.686532425421017,3.6178392325904474,3.6590549735930775,141800.0
2008-06-13,3.677373888171733,3.677373888171733,3.645317218372651,3.654476298082343,86900.0
2008-06-16,3.6727945910202418,3.6727945910202418,3.613260246728111,3.663635293152468,105800.0
2008-06-17,3.663635293152468,3.6727945910202418,3.626998975160092,3.663635293152468,179900.0
2008-06-18,3.659055331245746,3.663634979787919,3.640737173816379,3.649896252531063,77500.0
2008-06-19,3.649895884856725,3.6590549626487623,3.5995210661853334,3.61783922176941,113400.0
2008-06-20,3.631578896071692,3.677374299745604,3.604101653867345,3.62241981533691,203500.0
2008-06-23,3.663634788227109,3.663634788227109,3.631577905217047,3.640736983452829,181300.0
2008-06-24,3.6544757936813608,3.6544757936813608,3.622418909937174,3.631577988382705,141600.0
2008-06-25,3.654476707093503,3.654476707093503,3.594942573132563,3.62241981533691,101300.0
2008-06-26,3.644153349080623,3.676525128093775,3.634904237860264,3.6534024603009816,99000.0
2008-06-27,3.6302808917442335,3.639530006327015,3.570161536698009,3.570161536698009,142400.0
2008-06-30,3.588659880146849,3.6025334413521883,3.5146667451586864,3.5285405268803043,95200.0
2008-07-02,3.560912375792194,3.662652855395561,3.523915917942346,3.547038814356642,116000.0
2008-07-03,3.5609131486614465,3.5609131486614465,3.412927285142839,3.454548198999282,122400.0
2008-07-04,3.412926599856747,3.445298390743303,3.3944283706312053,3.4083019322922183,37600.0
2008-07-07,3.463795307116697,3.468419972928379,3.297311307187801,3.3528059738307667,153900.0
2008-07-08,3.394427685267446,3.394427685267446,3.2510663274572305,3.292687224552943,228700.0
2008-07-09,3.315811785941208,3.3481835865884406,3.26956619893348,3.2880644337365705,130300.0
2008-07-10,3.292687224552943,3.348181901024722,3.255690773571757,3.292687224552943,119100.0
2008-07-11,3.29268757033932,3.3805542609052064,3.2880631237391493,3.306561351172361,119300.0
2008-07-14,3.329684025205742,3.329684025205742,3.2880631237391493,3.306561351172361,52100.0
2008-07-15,3.3065626283443845,3.3065626283443845,3.2556923729960974,3.2834397248634315,100500.0
2008-07-16,3.2834388449839254,3.2834388449839254,3.241817938594461,3.264940615362765,80500.0
2008-07-17,3.3065626283443845,3.315811745633496,3.260317041898828,3.2834397248634315,178200.0
2008-07-18,3.301938038567187,3.311187156077938,3.260317120026984,3.311187156077938,97500.0
2008-07-21,3.3435573669809338,3.3666802584942075,3.3065609169726846,3.3481818129738468,100200.0
2008-07-22,3.3713046570528857,3.560911570935512,3.348181765864951,3.560911570935512,120200.0
2008-07-23,3.56091221479658,3.56091221479658,3.477670188397951,3.5054175305308277,102900.0
2008-07-24,3.5146659804968285,3.5146659804968285,3.3713046296395626,3.3990519665297207,110400.0
2008-07-25,3.459172095873548,3.459172095873548,3.375930066212682,3.375930066212682,93700.0
2008-07-28,3.4406737390205597,3.4406737390205597,3.389803501418281,3.422175510895417,97800.0
2008-07-29,3.4675049974382888,3.476851363084958,3.439465900498281,3.476851363084958,110900.0
2008-07-30,3.448812401761286,3.5048905978464435,3.448812401761286,3.481524571393489,70400.0
2008-07-31,3.4675049974382888,3.5048904600249657,3.439465900498281,3.476851363084958,48400.0
2008-08-01,3.476851673305844,3.4861980397864394,3.4488125738640574,3.462832012167474,57600.0
2008-08-05,3.490871084136577,3.490871084136577,3.397407420066169,3.4067537864732085,146800.0
2008-08-06,3.4161010251146,3.4581597961026422,3.369369181147337,3.4161010251146,93600.0
2008-08-07,3.411427502843701,3.448812973093773,3.3693687373948813,3.434793310332506,64100.0
2008-08-08,3.4488125738640574,3.481524745128665,3.4394662073834623,3.462832012167474,44300.0
2008-08-11,3.458159140929393,3.495544609020257,3.3974076438642564,3.3974076438642564,68900.0
2008-08-12,3.3974076438642564,3.448812773906677,3.369368542796108,3.3974076438642564,87500.0
2008-08-13,3.434794071439132,3.434794071439132,3.346003448502852,3.346003448502852,65600.0
2008-08-14,3.3413289370897714,3.383387470922444,3.327309277255592,3.383387470922444,114700.0
2008-08-15,3.397409241129669,3.397409241129669,3.3366577155026764,3.3646968297531954,93600.0
2008-08-18,3.350675961288591,3.3880614310814106,3.317963563802385,3.322636858943977,137100.0
2008-08-19,3.3366568010641005,3.3366568010641005,3.2712322190763765,3.313290990343133,100200.0
2008-08-20,3.3273095192362887,3.355348618108876,3.31329008121747,3.3273095192362887,61400.0
2008-08-21,3.3506757962693325,3.378714897233033,3.3179634003941976,3.3740416023216,105400.0
2008-08-22,3.374041105311301,3.383387470922444,3.3226362058674885,3.383387470922444,89300.0
2008-08-25,3.331983062293532,3.383387969309502,3.331983062293532,3.3740416023216,102200.0
2008-08-26,3.346002366070582,3.411427155175563,3.341329294183059,3.369368394013069,136600.0
2008-08-27,3.3679517444632165,3.401017044675152,3.3679517444632165,3.396293526890789,234700.0
2008-08-28,3.396294204164876,3.396294204164876,3.3396106280061417,3.3821231975049377,250400.0
2008-08-29,3.377397648235574,3.391568421135317,3.353779393082169,3.3868449052488607,206800.0
2008-09-02,3.367952066316003,3.3773993280280057,3.3348865377037504,3.3490575428919978,122900.0
2008-09-03,3.311267945767023,3.3632277639279486,3.311267945767023,3.3585042464771586,99600.0
2008-09-04,3.325439710587192,3.325439710587192,3.278203395853954,3.3065451846938965,114500.0
2008-09-05,3.2734781391012104,3.30181991484455,3.26875462243086,3.30181991484455,69200.0
2008-09-08,3.292373281448693,3.3065442846314848,3.216795198448347,3.216795198448347,122700.0
2008-09-09,3.2120717898507496,3.2404135719373754,3.103428179231785,3.103428179231785,180200.0
2008-09-10,3.098704661032098,3.1553882293169617,3.0750866202003118,3.150664711246796,121600.0
2008-09-11,3.141218426078532,3.230967549708267,3.1176001526662938,3.1176001526662938,83500.0
2008-09-12,3.1175978624194,3.183728664055949,3.0703615755361504,3.093979831597967,112700.0
2008-09-15,3.0703631469068267,3.1506649883259463,2.956996000367244,3.004232311425404,159200.0
2008-09-16,2.8341812973602942,3.0042322382692497,2.791668505822932,2.9239303988055627,380900.0
2008-09-17,2.938101204513448,2.952272210228362,2.6971959092838715,2.711366689758291,228600.0
2008-09-18,2.739708209447415,2.9003116356941514,2.1256356098414746,2.6452353805324105,562200.0
2008-09-19,2.8105619957396177,2.8577985135090174,2.47046046429048,2.829456512751214,604000.0
2008-09-22,2.834180875466414,3.004231791061727,2.716090005655314,2.7538790479563926,470200.0
2008-09-23,2.810562695808577,2.9286535691659203,2.786944656281388,2.834180960576233,178700.0
2008-09-24,2.838903906697926,2.853074681388172,2.796391132146384,2.796391132146384,276500.0
2008-09-25,2.7963919355312723,2.829457236134889,2.73970837000467,2.8152864573734715,254000.0
2008-09-26,2.8521332830739343,2.8808460066794304,2.785136927994443,2.8664895307824607,182900.0
2008-09-29,2.866491210868882,2.871276781702236,2.5554364087353343,2.608076318770767,254500.0
2008-09-30,2.6080762596781084,2.775567584033322,2.6080762596781084,2.6798582232319754,246600.0
2008-10-01,2.6798586181910395,2.7707824216678625,2.655931445605732,2.7277131915502606,108400.0
2008-10-02,2.727712896669192,2.746854723943541,2.5937201057487447,2.6990001557576675,169800.0
2008-10-03,2.727711425245319,2.8377769867938683,2.531507687428172,2.5410785959024604,140500.0
2008-10-06,2.488439016612969,2.541079138557236,2.1534569202880136,2.21088238339712,371300.0
2008-10-07,2.344874611118103,2.3927291484494053,2.1582418014318114,2.1630271410707245,481600.0
2008-10-08,2.153457096177553,2.2730936015207504,1.8567586176916695,2.0912460586338444,790800.0
2008-10-09,2.163027830806198,2.368802521041413,2.091245887825562,2.21088238339712,404200.0
2008-10-10,2.0290350741750616,2.201311710269265,1.9285406169910175,2.10081702489669,330400.0
2008-10-14,2.502795075912557,2.569791438281718,2.3831586004448218,2.392729509354702,563900.0
2008-10-15,2.459725871723863,2.521936893732317,2.335304055895421,2.392729509354702,173900.0
2008-10-16,2.459725714627874,2.459725714627874,2.249165503869951,2.3448748150445264,221000.0
2008-10-17,2.3927290139328434,2.397514581491151,2.3448744792918705,2.349659818661758,186300.0
2008-10-20,2.392730140509023,2.732497838716386,2.392730140509023,2.646359635805932,400800.0
2008-10-21,1.8663301838100703,1.8663301838100703,1.335143849822054,1.3973549091930642,2136500.0
2008-10-22,1.177222944662161,1.325572147843039,1.1580811267154971,1.2968594209230433,3065800.0
2008-10-23,1.2585757718037258,1.3160012250402502,1.220292022218476,1.22986293109123,1372900.0
2008-10-24,1.1867940518354831,1.2394340599799285,1.1532958648344724,1.2202922388364936,996800.0
2008-10-27,1.2155068784393095,1.2155068784393095,1.162866866185516,1.1772232331638233,388200.0
2008-10-28,1.182008602921391,1.1867940582330458,1.1006557485289972,1.1389395051164937,589600.0
2008-10-29,1.1196348770132447,1.211329142883844,1.1196348770132447,1.1968511190718183,598500.0
2008-10-30,1.1968523138660223,1.24511244141658,1.1678962373356885,1.24511244141658,330800.0
2008-10-31,1.2306338529074747,1.2402858741019516,1.1534176833516605,1.2306338529074747,684100.0
2008-11-03,1.240285428008043,1.375413791190219,1.240285428008043,1.3175016848526264,821200.0
2008-11-04,1.3512835846423763,1.4429778570621767,1.3319795515142316,1.404369790805888,974900.0
2008-11-05,1.3995444565457704,1.4960646686707182,1.3754142884533649,1.3898924353332758,543800.0
2008-11-06,1.4140225303038558,1.4912387022940152,1.3657623077488346,1.4622826377977056,307500.0
2008-11-07,1.4140227290917229,1.4381527862309285,1.3609364883242816,1.4091967176638815,262100.0
2008-11-10,1.389891991790687,1.3947180008568578,1.2547635078156492,1.2788936682076335,474900.0
2008-11-11,1.2885460162328035,1.2933720265345263,1.2306337775509666,1.2547638290595815,173500.0
2008-11-12,1.2547640016025363,1.2933722043865066,1.2065038919490458,1.23545995774114,546800.0
2008-11-13,1.2402854806171375,1.2788936682076335,1.1920253899554327,1.2788936682076335,284300.0
2008-11-14,1.2547636691908166,1.2981978714335565,1.2065035723223805,1.2258076110697549,254800.0
2008-11-17,1.2354595081318993,1.2499375357590932,1.177547397623124,1.1920254252503175,258100.0
2008-11-18,1.1920258282920284,1.216155882496083,1.1582437524063525,1.177547795769596,298000.0
2008-11-19,1.163069660859009,1.18719971293883,1.158243650443045,1.158243650443045,1054200.0
2008-11-20,1.1920257233547935,1.1920257233547935,1.1196354520541671,1.158243650443045,328100.0
2008-11-21,1.1678956436285686,1.2547638290595815,1.1630696333268455,1.2547638290595815,314800.0
2008-11-24,1.2258076110697549,1.2933718617467127,1.2065035723223805,1.2258076110697549,491500.0
2008-11-25,1.2113296125558015,1.2354596615985167,1.2065036027472584,1.2065036027472584,277100.0
2008-11-26,1.2162332197055392,1.2405578609018424,1.2016384349877574,1.2162332197055392,260200.0
2008-11-27,1.2162332197055392,1.2405578609018424,1.2162332197055392,1.2162332197055392,200000.0
2008-11-28,1.221098486877661,1.2405582052360191,1.1967738389297136,1.2356932756464296,361700.0
2008-12-01,1.2454230995875817,1.2551529584914636,1.1432594651077526,1.1627192989045838,216700.0
2008-12-02,1.1578544930296024,1.2065037927413171,1.1237998672423226,1.2016388627701453,430500.0
2008-12-03,1.196774062859745,1.216233784859238,1.1383947808721733,1.1773143408602516,218700.0
2008-12-04,1.152989392194631,1.1919089461007673,1.1432595327153654,1.1481244624549984,300300.0
2008-12-05,1.1335301740216317,1.1432600377994817,1.0994756507991574,1.1335301740216317,287700.0
2008-12-08,1.1335296308047558,1.1627193241389706,1.0946101943445623,1.1140699125746594,471900.0
2008-12-09,1.1140702365204522,1.1140702365204522,1.0654209267991197,1.0848806506876525,385200.0
2008-12-10,1.0702860078429273,1.1627198252633022,1.0702860078429273,1.1383950510027996,384300.0
2008-12-11,1.1432600377994817,1.1481249696884066,1.1092055145770072,1.1335301740216317,344300.0
2008-12-12,1.109204676392866,1.172448859146772,1.0800151071167734,1.1237994610309128,288200.0
2008-12-15,1.1043402196485694,1.13352980138637,1.0362311955937018,1.0800155682004022,553300.0
2008-12-16,1.080015330162715,1.080015330162715,1.0070412759127645,1.07028547172793,514700.0
2008-12-17,1.0410957790588384,1.0410957790588384,1.011906091056031,1.0216359483939506,12200.0
2008-12-18,1.0070413701418846,1.0216361591597003,0.9583920734158312,1.0021764404692792,667600.0
2008-12-19,1.0070415932403578,1.0362312937317044,0.8562286239896425,0.8562286239896425,2847600.0
2008-12-22,0.9243375077130576,1.0556907828570103,0.9048777890226364,1.0021764404692792,1084200.0
2008-12-23,1.0070414907450782,1.0654207697969116,0.9681220487032468,1.055690909286454,538300.0
2008-12-24,1.0459610561729684,1.0800155682004022,0.9973116372875472,1.0800155682004022,271500.0
2008-12-29,1.07510642444777,1.0996522091750751,1.055469796665926,1.089833895284153,168900.0
2008-12-30,1.070197463641949,1.1781990532795357,1.070197463641949,1.114379884248598,295600.0
2008-12-31,1.1192884560730942,1.1585616982724505,1.1094701455232552,1.1340159218978527,194000.0
2009-01-02,1.1683804633665924,1.3451102213577135,1.1340162494721433,1.340201064664725,290700.0
2009-01-05,1.3402013017064247,1.3942020348804218,1.271472978805061,1.3942020348804218,381600.0
2009-01-06,1.3942017593644234,1.3942017593644234,1.3009277841326372,1.3205644104972238,284900.0
2009-01-07,1.3254731726476296,1.3451097931686553,1.2763815043015752,1.2911090867358352,179600.0
2009-01-08,1.3058366110124815,1.3058366110124815,1.2272900083428788,1.2763815618591954,117700.0
2009-01-09,1.2763821899266454,1.296018938039293,1.2469272433230043,1.2862005054611927,172300.0
2009-01-12,1.2862002919931437,1.2862002919931437,1.168380525132887,1.1781988390379086,307400.0
2009-01-13,1.1880163312088974,1.2321987132211671,1.1781980240950596,1.2321987132211671,69800.0
2009-01-14,1.2469262492547455,1.2469262492547455,1.1291064397243429,1.1585613628460787,377700.0
2009-01-15,1.1781982040493673,1.1781982040493673,1.138924852552074,1.1683798954359117,165800.0
2009-01-16,1.163471142709446,1.2027445117130615,1.158561986214434,1.1732895727429922,174700.0
2009-01-19,1.1732890486230654,1.237108054549629,1.168379894321022,1.2223805916434989,149800.0
2009-01-20,1.2223811125565178,1.2371085817387022,1.192926174192149,1.2272902689505794,237700.0
2009-01-21,1.217471853778913,1.271472569572389,1.1831077619103385,1.271472569572389,281900.0
2009-01-22,1.2714724065075642,1.3009274556608503,1.246926629749406,1.2763815618591954,358500.0
2009-01-23,1.251836074423899,1.330382695247103,1.251836074423899,1.3009277563297226,185600.0
2009-01-26,1.3009276228709676,1.3303825587666436,1.2763817259143933,1.3254734027840307,170700.0
2009-01-27,1.3107456385747025,1.359837187304903,1.3107456385747025,1.3303822580667828,117700.0
2009-01-28,1.3600567199127909,1.4095132807441229,1.350165407746524,1.4045676246609895,346500.0
2009-01-29,1.4045674336941625,1.4194043999263086,1.3699478458191543,1.399621778283447,193900.0
2009-01-30,1.3946759226925003,1.4441325876147804,1.3946759226925003,1.4292956235122092,152000.0
2009-02-02,1.40951347200853,1.4194047855170016,1.2908175919931135,1.3452199342034648,163500.0
2009-02-03,1.3452199342034648,1.3748938747288797,1.3204916504322863,1.3452199342034648,130200.0
2009-02-04,1.340274050997815,1.419404545695775,1.340274050997815,1.3748936424281726,111600.0
2009-02-05,1.3650023305909276,1.4045675779399074,1.3600566746723053,1.3748936424281726,220700.0
2009-02-06,1.3946765970867412,1.404567911271389,1.3748939687174462,1.3798396258097698,105400.0
2009-02-09,1.3946765970867412,1.3996222541790653,1.355111340348151,1.3798396258097698,131400.0
2009-02-10,1.3946757932517595,1.4045671017354548,1.3600562135588248,1.3699475220425203,73100.0
2009-02-11,1.3600566030275247,1.3996218482922946,1.3155457021046582,1.330382669078947,126300.0
2009-02-12,1.310600264273319,1.330382890193652,1.266089238038819,1.325437233713569,104900.0
2009-02-13,1.3056543093506598,1.33532824144838,1.2957628807376953,1.33532824144838,195600.0
2009-02-17,1.3353286641776272,1.3353286641776272,1.2759806632804764,1.3106003796012151,151800.0
2009-02-18,1.3353277062593192,1.3353277062593192,1.241360174364277,1.241360174364277,154800.0
2009-02-19,1.2611429565136685,1.2858712266583106,1.201795108166528,1.2561973024847404,208200.0
2009-02-20,1.2512516484558118,1.2611429565136685,1.1968494541375998,1.2561973024847404,58200.0
2009-02-23,1.2413608291749811,1.2611434530799626,1.211686893317509,1.2512521411274715,93500.0
2009-02-24,1.2265235120612232,1.2364148211977084,1.1721211938968488,1.231469166629466,123900.0
2009-02-25,1.2414409460759754,1.2713551570974426,1.1965696295437742,1.2713551570974426,133000.0
2009-02-26,1.281326560771265,1.281326560771265,1.2464266479128865,1.2713551570974426,72300.0
2009-02-27,1.2713551570974426,1.2863122626081762,1.26138375342362,1.2713551570974426,106900.0
2009-03-02,1.2464262961743913,1.2464262961743913,1.181612071716455,1.2414405957444326,149400.0
2009-03-03,1.2414402898230172,1.251411688225737,1.176626081336896,1.1865975986080606,212600.0
2009-03-04,1.2065411045812238,1.2264839131084315,1.1766267729218969,1.191583998185818,124800.0
2009-03-05,1.1915832978094203,1.2015546962121395,1.1716403821355363,1.1865975986080606,113700.0
2009-03-06,1.196569885621333,1.196569885621333,1.0968557086747994,1.1317556290020994,252700.0
2009-03-09,1.1018408453508473,1.1317550474015603,1.0220695210138069,1.0719266433001344,134600.0
2009-03-10,1.0769128726712804,1.1167984949992251,1.051984239847784,1.0918699810442596,188500.0
2009-03-11,1.0918701489172828,1.0968558524748186,1.0220701802432326,1.0519844015884474,186700.0
2009-03-12,1.0370266220391635,1.0968551450090618,1.0370266220391635,1.0719266433001344,134200.0
2009-03-13,1.096855216087551,1.1167980187470286,1.0569694919001174,1.096855216087551,116600.0
2009-03-16,1.0868836867235931,1.186597807143197,1.0868836867235931,1.1467120876542756,319600.0
2009-03-17,1.1467125720390292,1.1965697127433013,1.136741167671878,1.1965697127433013,230500.0
2009-03-18,1.196569208156139,1.226483408642926,1.1566834886386237,1.2115263083995322,95500.0
2009-03-19,1.2314694537171953,1.241440856672922,1.1915838418942903,1.2364551551950589,146500.0
2009-03-20,1.2414403519495627,1.2912973464581992,1.2364546524986988,1.25141175085129,403500.0
2009-03-23,1.2713550464027252,1.2813264492083547,1.256397942194281,1.2813264492083547,112100.0
2009-03-24,1.2863121699736904,1.2863121699736904,1.2314694537171953,1.2364551551950589,205900.0
2009-03-25,1.251412346743724,1.256398048568659,1.1965696266694406,1.21651243396918,102300.0
2009-03-26,1.236454808805188,1.236454808805188,1.1865978079938766,1.2115263083995322,112100.0
2009-03-27,1.2165539087969102,1.2165539087969102,1.181364247736437,1.201472676851698,108300.0
2009-03-30,1.1813636956255622,1.186390770591227,1.1562283207972373,1.1562283207972373,135200.0
2009-03-31,1.1612555684177686,1.2517430511082908,1.1562284927046804,1.211526445403587,155200.0
2009-04-01,1.2165538473562518,1.246716309723356,1.2165538473562518,1.231635078539804,138200.0
2009-04-02,1.2416888613159605,1.291959616893556,1.2416888613159605,1.24671593687372,334900.0
2009-04-03,1.2668242782475545,1.2668242782475545,1.211526445403587,1.211526445403587,170700.0
2009-04-06,1.226607672542851,1.226607672542851,1.1964452182643237,1.211526445403587,91100.0
2009-04-07,1.2064999655620618,1.2064999655620618,1.1813644547276454,1.1813644547276454,154900.0
2009-04-08,1.191417844238429,1.2014721140135538,1.181363694318225,1.1964450390534518,139000.0
2009-04-09,1.1964454196939236,1.206499572812784,1.1763369936012444,1.1914182232795345,155200.0
2009-04-13,1.2014722568538845,1.2718513146625177,1.2014722568538845,1.24671593687372,333200.0
2009-04-14,1.2567703904458831,1.2567703904458831,1.2316350066079584,1.2567703904458831,171500.0
2009-04-15,1.256770102270632,1.256770102270632,1.241688875425977,1.2517430266557468,100800.0
2009-04-16,1.2567700879892392,1.2718513146625177,1.236661785758201,1.24671593687372,166800.0
2009-04-17,1.246715992867662,1.2668242960018274,1.2366618413005792,1.2668242960018274,168100.0
2009-04-20,1.2567701983098882,1.2668243503079712,1.2165535903175542,1.236661894313721,139400.0
2009-04-21,1.2467160463118043,1.2567701983098882,1.2316348183146797,1.236661894313721,148600.0
2009-04-22,1.2668245439810533,1.2668245439810533,1.2366620833755435,1.2567703904458831,201000.0
2009-04-23,1.2869328832671454,1.447799583566764,1.2869328832671454,1.422664079244659,1620100.0
2009-04-24,1.4528270566627235,1.4628812131914624,1.4075832324284,1.4126103106927694,743800.0
2009-04-27,1.4126094703703929,1.45785326769043,1.367365792905284,1.4477991171426283,523100.0
2009-04-28,1.4427371588224085,1.4427371588224085,1.407301541915785,1.427550465862427,230500.0
2009-04-29,1.4123635069096532,1.4477991171426283,1.3971768168098069,1.4477991171426283,158400.0
2009-04-30,1.4579242520972466,1.5692933551637505,1.4477996674889797,1.5591688912486137,675600.0
2009-05-01,1.5439822675285204,1.5692934284991906,1.488297713393046,1.533857803140252,420800.0
2009-05-04,1.574355864834649,1.6300405468837016,1.5642313991335763,1.609791615481556,197500.0
2009-05-05,1.6148535061162272,1.6199157378939877,1.5490443723122151,1.5946045790051857,153600.0
2009-05-06,1.594604098421014,1.6148530194294055,1.5541061357111403,1.589541868168916,221900.0
2009-05-07,1.6148530194294055,1.6148530194294055,1.5541061357111403,1.589541868168916,227900.0
2009-05-08,1.5946048556813326,1.599667088337429,1.569293571707703,1.5844803903691391,224100.0
2009-05-11,1.5591688358677362,1.6249779696717483,1.5591688358677362,1.5946045790051857,409900.0
2009-05-12,1.589541868168916,1.6401641706898953,1.5794172869716303,1.589541868168916,250900.0
2009-05-13,1.5743551586133924,1.579417389193123,1.4073014287891843,1.4680483164390492,398000.0
2009-05-14,1.4477993904846278,1.4832351281008926,1.4123637735614698,1.4376749285065824,367700.0
2009-05-15,1.4427375076704558,1.4427375076704558,1.3870529533528926,1.4123641144063306,145500.0
2009-05-19,1.4123634630490538,1.5692927099004863,1.407301233172978,1.473110342255045,607500.0
2009-05-20,1.478172569209096,1.5389193276019235,1.4629858796108894,1.4629858796108894,167300.0
2009-05-21,1.4629864128729246,1.4680486445841887,1.437675133623478,1.4427373653347424,291600.0
2009-05-22,1.4427368765393682,1.4579236872210353,1.4022390365698114,1.4073012665660063,220400.0
2009-05-25,1.4174256901231883,1.4629858796108894,1.4073012303910506,1.4629858796108894,356200.0
2009-05-26,1.46804865595052,1.5237332052055657,1.4477996082555602,1.5034842782037303,320800.0
2009-05-27,1.5187733748849546,1.523869924941159,1.4576146526991642,1.467807874322911,166000.0
2009-05-28,1.4678085469129136,1.5085809660455851,1.452518768226768,1.5085809660455851,338600.0
2009-05-29,1.5289669004821609,1.554449657854589,1.4881944886862757,1.4881944886862757,244100.0
2009-06-01,1.5238706232203374,1.5289671756119214,1.472905099304498,1.5085809660455851,258500.0
2009-06-02,1.5034842749528976,1.523870482638542,1.4881946191886637,1.5187739307171308,118600.0
2009-06-03,1.5187739307171308,1.523870482638542,1.4780015153458412,1.5187739307171308,144300.0
2009-06-04,1.5187743296182736,1.554450202438304,1.4932915633182515,1.5442570959182955,163700.0
2009-06-05,1.5493534963164526,1.605415698156723,1.5238707325306036,1.5850293656166412,132700.0
2009-06-08,1.5544497844780432,1.590125647705552,1.549353232588399,1.564642888257331,118500.0
2009-06-09,1.5595462070966963,1.6563808064846837,1.5595462070966963,1.6308980491487322,348500.0
2009-06-10,1.6258017574910777,1.7532156860434558,1.6258017574910777,1.7328294769168977,413900.0
2009-06-11,1.7379260291985372,1.7430225814801767,1.671670728025833,1.7328294769168977,247400.0
2009-06-12,1.7328292003867236,1.7583119577283048,1.6461877039139758,1.7532154062599885,312500.0
2009-06-15,1.7583118165527412,1.8704360613645692,1.7583118165527412,1.8398566334985345,428800.0
2009-06-16,1.855146838171706,1.855146838171706,1.7837949852948989,1.7837949852948989,460000.0
2009-06-17,1.783794715069886,1.809277472411467,1.7328292003867236,1.7532154062599885,214300.0
2009-06-18,1.7328285260062375,1.7786974713698531,1.7175387560403748,1.7634078229153147,234300.0
2009-06-19,1.778697886111713,1.7990840888045816,1.7481185820724108,1.768504784765279,171800.0
2009-06-22,1.737925886538263,1.7583120939913883,1.6563809352143812,1.6818636945307877,164300.0
2009-06-23,1.676766594394769,1.7022493453787708,1.6461872932139665,1.6665734940011685,160700.0
2009-06-24,1.656380802719926,1.743022298976607,1.656380802719926,1.6614773541755323,160400.0
2009-06-25,1.6818639593983498,1.7073467227278971,1.6665743014006211,1.7073467227278971,121000.0
2009-06-26,1.6970918709311078,1.7432364419220088,1.6970918709311078,1.7432364419220088,73900.0
2009-06-29,1.7432365800406733,1.8355254848523128,1.7432365800406733,1.815016839338615,147500.0
2009-06-30,1.7945082128770218,1.8252711814741756,1.7432365985484324,1.75349092141415,100700.0
2009-07-02,1.758618180214848,1.8457799293992565,1.748363856781388,1.7688725036483075,139700.0
2009-07-03,1.7791265721282843,1.7842537331102788,1.743236445254324,1.7791265721282843,45700.0
2009-07-06,1.7483639254827543,1.7534910874009544,1.6714563744685722,1.702219345977772,302100.0
2009-07-07,1.702219560164557,1.7329826577857967,1.6970923976012169,1.7073467227278971,156200.0
2009-07-08,1.6817107049498066,1.702219352703641,1.6201847616883034,1.6304390855652209,175300.0
2009-07-09,1.6663292567035617,1.676583580811673,1.6355662843792265,1.6509477705413935,149100.0
2009-07-10,1.6355662071712735,1.6612020162313978,1.630439045359249,1.645820530795323,131100.0
2009-07-13,1.620184568246443,1.68171050416206,1.6048030842675387,1.6714561815094575,179900.0
2009-07-14,1.6612020162313978,1.6919649871035471,1.630439045359249,1.645820530795323,207400.0
2009-07-15,1.6304385957697174,1.7227274829377262,1.6304385957697174,1.7227274829377262,265600.0
2009-07-16,1.7176002228824558,1.7534904658287696,1.68683726227802,1.7329818254258125,99600.0
2009-07-17,1.7534908226118842,1.7534908226118842,1.7073462500750465,1.7381093391799929,131600.0
2009-07-20,1.794507980283569,1.8560339095032512,1.7688721764420348,1.8098894625884892,622000.0
2009-07-21,1.8355254848523128,1.8355254848523128,1.7842538710680684,1.815016839338615,335400.0
2009-07-22,1.8047626356654167,1.8047626356654167,1.7688725036483075,1.7688725036483075,110000.0
2009-07-23,1.7893811297093822,1.8201440996520684,1.7534909981095816,1.7945082913664965,305200.0
2009-07-24,1.7842538485197907,1.9739589393652897,1.7842538485197907,1.866288551779048,370300.0
2009-07-27,1.8867971771963623,2.0149763309306583,1.8714156934171868,1.9893405246320324,406200.0
2009-07-28,1.9842138329021808,2.0149769318764714,1.9534508561690933,1.9842138329021808,360400.0
2009-07-29,1.9842130942317016,2.0099821943947487,1.958444116944831,1.9996746034800008,232800.0
2009-07-30,1.989367630278178,2.009982942658388,1.958444846022196,1.9842138329021808,500600.0
2009-07-31,1.9842126241619704,2.0048279239837776,1.9429822702706507,1.989366418398386,310300.0
2009-08-04,1.9739055094649365,1.9739055094649365,1.91205996378382,1.942982736624378,161300.0
2009-08-05,1.9172143504512045,1.937829538701828,1.8656762569484315,1.9223681475138603,161500.0
2009-08-06,1.9120598516944245,1.9120598516944245,1.8553679819339677,1.8605217771052664,108500.0
2009-08-07,1.8553679819339677,1.8811370806666312,1.8450603915913693,1.8605217771052664,314000.0
2009-08-10,1.8656757326420188,1.8656757326420188,1.834752958956237,1.8656757326420188,74100.0
2009-08-11,1.865675732127134,1.865675732127134,1.8192915716112623,1.834752958449886,409300.0
2009-08-12,1.8553687334550475,1.9069068289198212,1.8347535444196252,1.9069068289198212,172100.0
2009-08-13,1.922368264390217,1.9996753479063936,1.8862916827582377,1.9842138329021808,181000.0
2009-08-14,1.9635979878779453,1.9842131704998371,1.7625998344383151,1.958444192222472,418700.0
2009-08-17,1.8862912699495609,1.8862912699495609,1.8295993883442048,1.8553683695847325,718400.0
2009-08-18,1.881137033162948,1.901752213327556,1.8141375747518067,1.8502141400398704,242600.0
2009-08-19,1.855368141413425,1.9223676072754652,1.850214345799128,1.8656757326420188,176600.0
2009-08-20,1.870830070995653,1.9429832257888635,1.870830070995653,1.8965990548503708,253800.0
2009-08-21,1.9275220179552432,1.9275220179552432,1.8862916398843992,1.9069068289198212,192700.0
2009-08-24,1.8965990330293203,1.932675610010852,1.8605223331715823,1.8914452363176728,385300.0
2009-08-25,1.8862906675521025,1.9172134351653776,1.8656753662670968,1.90175205135874,125500.0
2009-08-26,1.8965990548503708,1.9275218354760328,1.870830070995653,1.8965990548503708,297700.0
2009-08-27,1.9225086302854064,1.9276905892532523,1.870688917059304,1.8914168764783332,318200.0
2009-08-28,1.8758708760271496,1.8914168764783332,1.8655069580914587,1.8914168764783332,344400.0
2009-08-31,1.8810524518732028,1.927690070021773,1.8499605828932089,1.927690070021773,368900.0
2009-09-01,1.9276904621846611,1.9380543794371887,1.8395970419905403,1.8758707523743856,311900.0
2009-09-02,1.8706890399588725,1.9069628786645387,1.7877776910262764,1.8655070806505851,246600.0
2009-09-03,1.8862341819279544,1.9121439666630369,1.839596445857208,1.896598095821987,92300.0
2009-09-04,1.8914164994270368,1.8914164994270368,1.8240509227266333,1.8603246282704384,192600.0
2009-09-08,1.8758708590421425,1.8758708590421425,1.7981414752282574,1.813687351991034,133100.0
2009-09-09,1.8136872643430904,1.818869223013594,1.7152299260558892,1.756685718967555,260200.0
2009-09-10,1.7515038557361589,1.7618677736418933,1.7255939374241762,1.7463217732356446,242900.0
2009-09-11,1.746321772156217,1.7515038546535278,1.7204119774078968,1.7204119774078968,144000.0
2009-09-14,1.7204118847263925,1.7670496363085613,1.7100479673853857,1.756685718967555,203200.0
2009-09-15,1.7566863722905437,1.78777813587679,1.735958406352026,1.7722322540836668,245300.0
2009-09-16,1.7981413361997662,1.7981413361997662,1.7255937933683831,1.787777419159231,201100.0
2009-09-17,1.7722317609085614,1.8033235158426215,1.7515039242858546,1.7929595975312682,660500.0
2009-09-18,1.7774137470908218,1.8447792171389492,1.7774137470908218,1.8033235432631785,165900.0
2009-09-21,1.7981418615808709,1.7981418615808709,1.7359582176212054,1.77741402144354,217300.0
2009-09-22,1.7670498017528848,1.8240513524653288,1.7670498017528848,1.7929595975312682,167500.0
2009-09-23,1.7825952645420122,1.7981411383926689,1.7618674327411368,1.7670493906913554,266000.0
2009-09-24,1.7618673493233732,1.7774132224379915,1.7566853916185003,1.7618673493233732,201500.0
2009-09-25,1.777413639544554,1.8240512698328848,1.7618677627817774,1.813687351991034,264500.0
2009-09-28,1.8032635704098363,1.886651400735962,1.777204873432922,1.8762279219451965,725400.0
2009-09-29,1.8397461467951952,1.8501696278557476,1.8188991846740912,1.829322665734643,682900.0
2009-09-30,1.8241102485176068,1.8345337257113807,1.7824163397425097,1.8084750327269448,652200.0
2009-10-01,1.792841008981448,1.7980527510435795,1.7563586902887962,1.7563586902887962,1106000.0
2009-10-02,1.756357839140987,1.7928401401539669,1.7250874019221516,1.7719931820080763,449900.0
2009-10-05,1.7615704909167589,1.7824174583878658,1.7615704909167589,1.7667822327845353,207400.0
2009-10-06,1.761569913520447,1.7667816536799523,1.7459345687842436,1.761569913520447,255100.0
2009-10-07,1.7511468829234773,1.771993974652312,1.7511468829234773,1.7667822327845353,437000.0
2009-10-08,1.7719931831985565,1.839745797218218,1.7719931831985565,1.839745797218218,719000.0
2009-10-09,1.81889850992072,1.8345337257113807,1.8084750327269448,1.8084750327269448,263200.0
2009-10-13,1.808475808988974,1.8397462539926823,1.7928405864871195,1.824111031490828,411200.0
2009-10-14,1.8293219744584723,1.865804144384284,1.8241102358976424,1.850168928701793,929800.0
2009-10-15,1.839745797218218,1.85538101583814,1.8136870995183485,1.839745797218218,406800.0
2009-10-16,1.8293228491576885,1.844958072316233,1.803264143893447,1.8136876259991432,371500.0
2009-10-19,1.8136875498229252,1.8397462539926823,1.7928405864871195,1.824111031490828,766200.0
2009-10-20,1.8136868840200664,1.8136868840200664,1.7719929726542532,1.7824164504957063,280500.0
2009-10-21,1.7772057827950538,1.7980527510435795,1.7511469482266646,1.7563586902887962,431500.0
2009-10-22,1.7719926672173434,1.7824161432621108,1.751145590870173,1.7772044052397271,620200.0
2009-10-23,1.7824168741584685,1.7824168741584685,1.7459345687842436,1.761569913520447,185800.0
2009-10-26,1.7563586902887962,1.792841008981448,1.7563586902887962,1.7563586902887962,208700.0
2009-10-27,1.7719933938394574,1.80326383479649,1.761569913520447,1.761569913520447,242300.0
2009-10-28,1.7719928188950076,1.8449571574539236,1.7667810804265136,1.8449571574539236,649300.0
2009-10-29,1.7719935649506624,1.86580489688058,1.7719935649506624,1.8605931562178064,258400.0
2009-10-30,1.850170112788989,1.8658053384778404,1.725088183020446,1.8658053384778404,382600.0
2009-11-02,1.8449579948266337,1.8449579948266337,1.8032640681550227,1.824111031490828,500400.0
2009-11-03,1.8449571574539236,1.8449571574539236,1.8449571574539236,1.8449571574539236,0.0
2009-11-04,1.7876280177241908,1.7876280177241908,1.693816601903546,1.7355105092648793,396000.0
2009-11-05,1.7459339861052126,1.7511457245253792,1.6990283403237127,1.7355105092648793,304600.0
2009-11-06,1.7355105092648793,1.771992802463691,1.719875294004379,1.7355105092648793,311800.0
2009-11-09,1.7459351410557005,1.8293231351978567,1.7459351410557005,1.7667822327845353,563600.0
2009-11-10,1.7719931831985565,1.8501692762981656,1.7615697041186085,1.839745797218218,404200.0
2009-11-11,1.8084753287208744,1.8345340259703489,1.7772048920215058,1.8345340259703489,1101800.0
2009-11-12,1.8188992906568768,1.8345345131587305,1.8188992906568768,1.824111031490828,292000.0
2009-11-13,1.8241105470705588,1.8449575048701377,1.818898807620664,1.8345340259703489,222800.0
2009-11-16,1.8345345131587305,1.8449579948266337,1.808475808988974,1.824111031490828,340800.0
2009-11-17,1.8188991846740912,1.834534406264919,1.8136874441438149,1.829322665734643,130200.0
2009-11-18,1.829321987114494,1.8449572029051555,1.7980515555331704,1.8084750327269448,374600.0
2009-11-19,1.8188990552750064,1.8241107954345115,1.751146308943749,1.761569913520447,229400.0
2009-11-20,1.7719924949128023,1.7980511824908327,1.7563571581083604,1.7928394449752263,267000.0
2009-11-23,1.7824175248571854,1.792841008981448,1.7563586902887962,1.7563586902887962,395600.0
2009-11-24,1.7667813754727049,1.7719931148115406,1.7250873365043509,1.7407225545208584,456400.0
2009-11-25,1.7355110884652327,1.7719933938394574,1.7302993483057274,1.761569913520447,239200.0
2009-11-26,1.7459349206751684,1.7511466618850935,1.730299697045393,1.730299697045393,63000.0
2009-11-27,1.7459339147565638,1.7667809918429471,1.7302987001350063,1.7459339147565638,230000.0
2009-11-30,1.7563586247912542,1.7980526839911963,1.7355116573201468,1.7667822327845353,243400.0
2009-12-01,1.771993519901606,1.834534406264919,1.761570038841054,1.829322665734643,322400.0
2009-12-02,1.8345343050174032,1.90228705242943,1.829322564774762,1.8814399672011757,724800.0
2009-12-03,1.9022867367904648,1.9387689124356104,1.8866513943991632,1.917921954924099,706000.0
2009-12-04,1.928346230293213,1.9335579718240976,1.8605934661339896,1.9127110057005576,398900.0
2009-12-07,1.8866516023692657,1.928345646245991,1.881439862416885,1.9074986864364687,211000.0
2009-12-08,1.8762276545602528,1.9022864720811423,1.8293220066864249,1.8553806999496627,409500.0
2009-12-09,1.860593442142796,1.8970757566462928,1.8449582177517476,1.8866521494612096,181100.0
2009-12-10,1.8866520065190444,1.9544047646713512,1.8866520065190444,1.9544047646713512,353800.0
2009-12-11,1.917922577189644,1.980463470015428,1.917922577189644,1.9544047646713512,206500.0
2009-12-14,1.9491926327519136,2.0065217730132856,1.9335574126806303,1.9804630728944803,336200.0
2009-12-15,1.985674219788609,2.08990923764374,1.985674219788609,2.0586386825841423,458600.0
2009-12-16,2.0846977022292528,2.1316034800543178,2.079485962943987,2.1316034800543178,535500.0
2009-12-17,2.131603593145221,2.1368152084493213,2.0325804172138797,2.0846978128316,355900.0
2009-12-18,2.07427422365872,2.1316034800543178,2.0377920486618546,2.1316034800543178,221800.0
2009-12-21,2.126392177808394,2.13681565913038,2.074274771198462,2.1107570800831126,296400.0
2009-12-22,2.110756459302174,2.1263915524291184,2.0899095027893644,2.1211799375585785,272800.0
2009-12-23,2.1211805614050983,2.147239140452366,2.084698252520448,2.1107570800831126,354900.0
2009-12-24,2.1107570800831126,2.1316040427270857,2.084698252520448,2.1107570800831126,92500.0
2009-12-29,2.121231263642767,2.168369564119124,2.1159935359517257,2.163132086176686,220900.0
2009-12-30,2.142182111140067,2.152657318906701,2.100281280073534,2.142182111140067,115000.0
2009-12-31,2.131706903373435,2.142182111140067,2.1212316956068005,2.142182111140067,90800.0
2010-01-04,2.1474191528521644,2.184082497443645,2.1421816749097258,2.163132086176686,260200.0
2010-01-05,2.1788453552274643,2.2731224810104758,2.1578949383309443,2.1788453552274643,249900.0
2010-01-06,2.1997955028152534,2.2102707099810925,2.131706781111621,2.131706781111621,236600.0
2010-01-07,2.136944506379547,2.1893205482518554,2.13170702706665,2.1893205482518554,258000.0
2010-01-08,2.189321049533283,2.231222142373749,2.1788458387603478,2.231222142373749,173000.0
2010-01-11,2.2364588790652147,2.3254982658960466,2.2207459432573926,2.2731222294510407,294900.0
2010-01-12,2.2783608262285955,2.2993112510871163,2.2259847640822943,2.2626481324590872,300900.0
2010-01-13,2.2626472795225734,2.3045481134445094,2.2364591334470285,2.2835976964835414,392500.0
2010-01-14,2.294072622293355,2.3412109297729167,2.278359686634407,2.330735722583165,296400.0
2010-01-15,2.341211319064836,2.4145380313343545,2.330736110133287,2.362161986676613,364200.0
2010-01-18,2.3988252154961915,2.3988252154961915,2.356924377631424,2.3726373167050587,216800.0
2010-01-19,2.3673993776827262,2.383112315366429,2.315023334984835,2.3673993776827262,386800.0
2010-01-20,2.346449723565934,2.38311309025011,2.309786356881758,2.351687204664386,277800.0
2010-01-21,2.351687313233417,2.356925044322429,2.1997966081347617,2.2626481324590872,335400.0
2010-01-22,2.283597436740042,2.283597436740042,2.2155084644872134,2.2731222294510407,192700.0
2010-01-25,2.29407340028554,2.29407340028554,2.215509194844499,2.2207466753412484,245000.0
2010-01-26,2.220745831285738,2.2312212877952007,2.1631323189754688,2.1945579392579697,175100.0
2010-01-27,2.189320499437807,2.225983852805294,2.1736078121007854,2.184083020241688,119200.0
2010-01-28,2.178845213448957,2.178845213448957,2.0164793681918143,2.142182111140067,480500.0
2010-01-29,2.1526578521806776,2.2207465946569678,2.14218264181904,2.1526578521806776,299400.0
2010-02-01,2.17360730390491,2.2207456046435627,2.17360730390491,2.199795193260028,366000.0
2010-02-02,2.2312206956386307,2.3045471235039403,2.199794833947792,2.3045471235039403,330600.0
2010-02-03,2.288834192658521,2.3202598046007963,2.262646307580906,2.3045471235039403,855400.0
2010-02-04,2.3045481879468994,2.325498605585161,2.236459205748209,2.325498605585161,278000.0
2010-02-05,2.2678847588884805,2.299310384329932,2.225983924966544,2.2835976964835414,355300.0
2010-02-08,2.2783599673689645,2.299310384329932,2.2521720710420894,2.2835976964835414,198500.0
2010-02-09,2.252173234309439,2.2574107163805515,2.225985074707478,2.2416980204184145,256900.0
2010-02-10,2.205033146018802,2.215508352779636,2.1840827324971355,2.1945579392579697,213500.0
2010-02-11,2.184083531548229,2.1945587421414383,2.142182689175393,2.1578953801908467,156700.0
2010-02-12,2.163133477151076,2.225984751367636,2.142183052412223,2.225984751367636,240100.0
2010-02-16,2.225985074707478,2.252173234309439,2.225985074707478,2.2416980204184145,122500.0
2010-02-17,2.2207466753412484,2.2416973465744205,2.210271464599024,2.2207466753412484,200400.0
2010-02-18,2.2312212877952007,2.2312212877952007,2.1683697974815708,2.1945579392579697,224300.0
2010-02-19,2.18932148062465,2.18932148062465,2.1421831477389657,2.1736087862456794,244400.0
2010-02-22,2.1736087862456794,2.1945592119168227,2.1526583605745366,2.1736087862456794,112600.0
2010-02-23,2.1736083518756035,2.231222135832197,2.1736083518756035,2.2207466753412484,277400.0
2010-02-24,2.210270398951796,2.215508126671982,2.1840825095966783,2.199795193260028,125200.0
2010-02-25,2.1840839990812517,2.1997966934602213,2.1526583605745366,2.1736087862456794,98700.0
2010-02-26,2.1631323189754688,2.1945579392579697,2.157894590720737,2.1945579392579697,187600.0
2010-03-01,2.199795193260028,2.231221060083934,2.168369576184725,2.199795193260028,86600.0
2010-03-02,2.1997954227272354,2.252171706398204,2.194557944209316,2.252171706398204,123200.0
2010-03-03,2.2364602885985025,2.2416980204184145,2.2102721289965417,2.2416980204184145,97900.0
2010-03-04,2.2364595861087206,2.2364595861087206,2.205033954306689,2.205033954306689,117800.0
2010-03-05,2.2102710825461407,2.3988250930626918,2.2102710825461407,2.362161986676613,1118500.0
2010-03-08,2.3831124045397094,2.4145380313343545,2.356924257336498,2.362161986676613,455600.0
2010-03-09,2.362161924156979,2.4093002382269906,2.362161924156979,2.404062758774178,233100.0
2010-03-10,2.3988247276014065,2.440725556944003,2.393587248807904,2.4250128708148506,325400.0
2010-03-11,2.425012905495547,2.451200799334868,2.41453769801009,2.4407255918494104,195100.0
2010-03-12,2.4669144649367443,2.514053037435128,2.419775892438361,2.4669144649367443,303500.0
2010-03-15,2.4931029597584304,2.4931029597584304,2.4250139567127897,2.461677073930631,349000.0
2010-03-16,2.466914311027508,2.477389520957081,2.451201371258792,2.477389520957081,158000.0
2010-03-17,2.4826274979833274,2.4826274979833274,2.4302514378515867,2.461677073930631,281400.0
2010-03-18,2.4459632854861484,2.451200764279652,2.404062456143553,2.4250128708148506,275200.0
2010-03-19,2.4407256809091904,2.4407256809091904,2.315023186496935,2.3778744337030626,315800.0
2010-03-22,2.367400161738144,2.3883505857558376,2.362162680608098,2.3883505857558376,107400.0
2010-03-23,2.3883507154027237,2.440726778290088,2.3778755028252503,2.435489296875735,245700.0
2010-03-24,2.435488868154449,2.477389711088498,2.4250136574209376,2.445964078887962,281500.0
2010-03-25,2.440725556944003,2.456438492821798,2.409299934937055,2.4250128708148506,124100.0
2010-03-26,2.4302509981614664,2.4407262082926,2.356924527243528,2.3988253677680644,170000.0
2010-03-29,2.409439092765121,2.462510388253888,2.356367797276353,2.37759631547186,345200.0
2010-03-30,2.3669817797847985,2.404131808817787,2.361674524324142,2.404131808817787,192400.0
2010-03-31,2.404132385470076,2.404132385470076,2.340446569985941,2.340446569985941,239000.0
2010-04-01,2.351061101861627,2.382903886748552,2.351061101861627,2.356368359208094,380200.0
2010-04-05,2.3775968824660443,2.3775968824660443,2.356368359208094,2.356368359208094,231600.0
2010-04-06,2.356369177347537,2.3722904487869405,2.3404476528440874,2.351061918158372,140100.0
2010-04-07,2.3457538330599923,2.361675097176113,2.308603795015827,2.3457538330599923,185600.0
2010-04-08,2.356368070633345,2.3616750742659263,2.345753810304255,2.3616750742659263,144700.0
2010-04-09,2.351060293339996,2.3563675488613165,2.313910516946245,2.3351390329037804,93600.0
2010-04-12,2.335139835950144,2.3616753634906025,2.3298325786036767,2.356368359208094,148800.0
2010-04-13,2.3351404106239846,2.3351404106239846,2.3192188877302846,2.3192188877302846,81800.0
2010-04-14,2.3245250691363064,2.3457535877807008,2.3032965504919125,2.3032965504919125,299000.0
2010-04-15,2.3192188877302846,2.3298331519714117,2.303297617900606,2.3192188877302846,151100.0
2010-04-16,2.3192183745675505,2.3298326364601083,2.282068584475581,2.292682846368139,196000.0
2010-04-19,2.2820683374270434,2.2979896020103183,2.2502253021326184,2.260839815940052,200000.0
2010-04-20,2.255532407969345,2.276760928034532,2.2449181479367524,2.266146668001938,202500.0
2010-04-21,2.2449187012295333,2.271454484383105,2.2449187012295333,2.2555329638781654,98300.0
2010-04-22,2.2661465025276994,2.3404463173304704,2.2661465025276994,2.308603539557854,307000.0
2010-04-23,2.335139549975165,2.366982330962435,2.319218032949566,2.3616750742659263,313200.0
2010-04-26,2.361675070691016,2.3935181046940133,2.351060810377993,2.3935181046940133,405700.0
2010-04-27,2.4041320897481926,2.4041320897481926,2.372289059391034,2.37759631547186,209200.0
2010-04-28,2.382904473177043,2.382904473177043,2.3192188877302846,2.3192188877302846,125600.0
2010-04-29,2.313911312692194,2.356368359208094,2.2873755320877764,2.356368359208094,208600.0
2010-04-30,2.329833387529803,2.3669834426618217,2.3139121160904006,2.351061918158372,131600.0
2010-05-03,2.319219122215519,2.356369177347537,2.319219122215519,2.351061918158372,103800.0
2010-05-04,2.351060293339996,2.3616745513187647,2.308603261424925,2.3351390329037804,194700.0
2010-05-05,2.335140060274897,2.335140060274897,2.2396114433732253,2.2555329638781654,361800.0
2010-05-06,2.2555322866904826,2.28206806187711,2.149389692071787,2.2289965115038552,298700.0
2010-05-07,2.1228539591435998,2.2183822962020527,1.990175586697124,2.181232513877944,864300.0
2010-05-10,2.181232817972225,2.255532646042788,2.1228542550990945,2.133468516252032,474500.0
2010-05-11,2.1546969086469328,2.1546969086469328,2.096318475825528,2.122854127107985,239500.0
2010-05-12,2.122853996715512,2.138775513039002,2.1069326069239804,2.128161253177981,298400.0
2010-05-13,2.122853996715512,2.144082516437554,2.112239736854491,2.128161253177981,170000.0
2010-05-14,2.122854127107985,2.138775644409425,2.112239866595002,2.122854127107985,696800.0
2010-05-17,2.112239350061154,2.128160863469095,2.0591680604744647,2.0697823183918027,244800.0
2010-05-18,2.080397573411095,2.0857047049133883,1.995483342842399,2.027326131856161,240400.0
2010-05-19,2.032632331901031,2.0591681037844305,1.9583325249169383,1.974253912127816,341600.0
2010-05-20,1.9371049333292216,2.022019038988367,1.857497832741775,1.990176249366188,992900.0
2010-05-21,1.9211834941910089,2.0379405210002086,1.9211834941910089,2.0379405210002086,373800.0
2010-05-25,2.006096506673781,2.117546333688757,1.9636394779183344,2.0803964335277403,338400.0
2010-05-26,2.080397372873237,2.160004464265992,2.080397372873237,2.101625896836109,441400.0
2010-05-27,2.1175470894380872,2.181232781832512,2.1175470894380872,2.175925524812002,213900.0
2010-05-28,2.1759255336924044,2.1759255336924044,2.1493900076733903,2.1653112726720094,166800.0
2010-05-31,2.170618820054327,2.181233082494476,2.144083037421965,2.1600045576141778,108800.0
2010-06-01,2.122854507298329,2.160004552279082,2.0857045888495653,2.1546972945401266,239000.0
2010-06-02,2.138775773360474,2.1706185568192877,2.1228542550990945,2.133468516252032,171100.0
2010-06-03,2.138775081045117,2.165310598806016,2.1281608233279834,2.1440820833717518,120400.0
2010-06-04,2.122854512541666,2.165311562302264,2.122854512541666,2.1600045576141778,170900.0
2010-06-07,2.1493893353254645,2.1706178507257867,2.1281608199251427,2.1706178507257867,129100.0
2010-06-08,2.149389209441747,2.1759247256061056,2.1281606952847194,2.149389209441747,137800.0
2010-06-09,2.149390034513412,2.16000429566635,2.128161512207537,2.133468516252032,103000.0
2010-06-10,2.138774952363233,2.149389209441747,2.117546311674281,2.149389209441747,89800.0
2010-06-11,2.1387760274512164,2.1546972945401266,2.128161765037284,2.1546972945401266,93800.0
2010-06-14,2.165311263834927,2.175925524812002,2.154697002857852,2.175925524812002,266100.0
2010-06-15,2.1706187350334534,2.2396113116600667,2.1706187350334534,2.2396113116600667,247800.0
2010-06-16,2.2343039131285143,2.2343039131285143,2.207768136215494,2.2183823963679177,133400.0
2010-06-17,2.2236898257408133,2.2236898257408133,2.175925524812002,2.175925524812002,122000.0
2010-06-18,2.170618814693013,2.19184733952088,2.1546972945401266,2.1546972945401266,101900.0
2010-06-21,2.149390656074453,2.2024619771863123,2.149390656074453,2.2024619771863123,103100.0
2010-06-22,2.2024616073747745,2.2024616073747745,2.154697299862114,2.1600045576141778,176600.0
2010-06-23,2.1653105843580662,2.202460612652081,2.1493893244205333,2.191846355005772,71000.0
2010-06-24,2.1653119258760007,2.2024619771863123,2.1653119258760007,2.2024619771863123,48200.0
2010-06-25,2.191847708543788,2.207768978313227,2.175926185710328,2.197154714112261,76000.0
2010-06-28,2.2133100178066014,2.2133100178066014,2.180998954520035,2.1863840033417103,72200.0
2010-06-29,2.186383611549533,2.186383611549533,2.1594578586951467,2.1702282111939937,88200.0
2010-06-30,2.175613590364467,2.2294653610595283,2.164843236225454,2.2133099582437588,118900.0
2010-07-02,2.1863836429952146,2.218694700956468,2.18099859506107,2.191768947714821,106600.0
2010-07-05,2.191768947714821,2.207924348302717,2.1863836429952146,2.191768947714821,43800.0
2010-07-06,2.191768506351728,2.2617756561108258,2.191768506351728,2.2563906092610857,193900.0
2010-07-07,2.2617759634745074,2.28870197173855,2.2510056115259784,2.2779316197900226,209600.0
2010-07-08,2.2725468394377777,2.288702499478542,2.2348507273185003,2.240235776141752,105900.0
2010-07-09,2.2348501289541463,2.261775879432247,2.229464824787265,2.2510055278839194,182800.0
2010-07-12,2.240235776141752,2.2510061305737605,2.229465421709744,2.240235776141752,83600.0
2010-07-13,2.229465662582109,2.245621324368337,2.186384240199542,2.234850968772696,163200.0
2010-07-14,2.2348504742103006,2.2402355224236685,2.2186948159992466,2.22408012099809,79200.0
2010-07-15,2.213308987252592,2.256390384908588,2.213308987252592,2.245620035494589,102500.0
2010-07-16,2.234850970212805,2.2779323926231334,2.229465664018748,2.2725470864290758,190500.0
2010-07-19,2.272546230980574,2.272546230980574,2.245620480502474,2.2510055278839194,73800.0
2010-07-20,2.2510053056259327,2.2563906092610857,2.2348499082913,2.2563906092610857,161000.0
2010-07-21,2.245620701133384,2.2617761016504154,2.245620701133384,2.2617761016504154,108900.0
2010-07-22,2.261776562255167,2.277932222847717,2.256391513247993,2.267161868047856,172900.0
2010-07-23,2.2725469437861,2.288702604568683,2.256391539789034,2.288702604568683,86800.0
2010-07-26,2.288702604568683,2.321013669348332,2.283317298712649,2.288702604568683,110500.0
2010-07-27,2.3156283684697123,2.326398722225063,2.2887023556885926,2.326398722225063,42200.0
2010-07-28,2.3210131693789413,2.3210131693789413,2.240235396437399,2.2617761016504154,171600.0
2010-07-29,2.2510057490439075,2.283316806863432,2.245620701133384,2.2617761016504154,89400.0
2010-07-30,2.2617761303215427,2.299472493314905,2.2617761303215427,2.299472493314905,50600.0
2010-08-03,2.2887016607157644,2.2887016607157644,2.2510053056259327,2.2563906092610857,205000.0
2010-08-04,2.2456206911991208,2.2456206911991208,2.197153976291512,2.207924328850374,121800.0
2010-08-05,2.2079244326170464,2.2079244326170464,2.186383726486966,2.202539384477263,97600.0
2010-08-06,2.202539268690533,2.202539268690533,2.148687377803571,2.1702282111939937,347400.0
2010-08-09,2.180998954520035,2.2240803722354565,2.154072940055144,2.1863840033417103,160000.0
2010-08-10,2.1863841137706173,2.191769419649796,2.159458354731276,2.164843403824937,56200.0
2010-08-11,2.1540725138179466,2.170228170657182,2.1271466330737683,2.148687337669112,305500.0
2010-08-12,2.127146888610121,2.1971541869550357,2.127146888610121,2.1809987849604897,106800.0
2010-08-13,2.148687123827469,2.1594576034459685,2.014057605112447,2.1217612457630084,386000.0
2010-08-16,2.132532171729684,2.1917692478292574,2.1109914634726565,2.1594581854437163,158100.0
2010-08-17,2.1325326815832883,2.1702290584384207,2.1109919681762297,2.137917859935053,270000.0
2010-08-18,2.1594583265833296,2.202539745913134,2.143302665941896,2.197154440104152,184000.0
2010-08-19,2.1863836429952146,2.207924348302717,2.18099859506107,2.191768947714821,174000.0
2010-08-20,2.1863840852717003,2.2348508104104874,2.1863840852717003,2.197154440104152,223000.0
2010-08-23,2.2133097375423025,2.2348504436723835,2.186383726486966,2.202539384477263,97500.0
2010-08-24,2.207924794936602,2.207924794936602,2.180999036248232,2.197154440104152,104400.0
2010-08-25,2.207924328850374,2.2240799860813967,2.197153976291512,2.207924328850374,262500.0
2010-08-26,2.207924462787036,2.22408012099809,2.207924462787036,2.22408012099809,70800.0
2010-08-27,2.207924652781504,2.2348506665217838,2.207924652781504,2.2133099582437588,118800.0
2010-08-30,2.234850211995909,2.28870197173855,2.234850211995909,2.2779316197900226,209700.0
2010-08-31,2.2617761303215427,2.299472493314905,2.251005777578505,2.299472493314905,213400.0
2010-09-01,2.2887018338870067,2.3102425364866384,2.2887018338870067,2.2940871379296297,91500.0
2010-09-02,2.2940884112631004,2.2994734615092645,2.272547439921725,2.2833177971996257,93500.0
2010-09-03,2.2887018338870067,2.315627840529262,2.283316529844383,2.2940871379296297,92800.0
2010-09-07,2.288702273646704,2.315628285462622,2.2833169685693284,2.315628285462622,42400.0
2010-09-08,2.3102439953904352,2.315629302833844,2.288703279187984,2.3048589447326187,127400.0
2010-09-09,2.304857798079156,2.304857798079156,2.2887021405718677,2.299472493314905,72300.0
2010-09-10,2.2940872566759936,2.310242656069237,2.27254629617593,2.310242656069237,93200.0
2010-09-13,2.2940879104247163,2.3048582653512657,2.267161894715584,2.288702604568683,106400.0
2010-09-14,2.272546615200057,2.315628285462622,2.272546615200057,2.315628285462622,150900.0
2010-09-15,2.2887020655679327,2.3748648846885563,2.2887020655679327,2.358709484496168,214700.0
2010-09-16,2.3694797196771638,2.3694797196771638,2.310242656069237,2.310242656069237,135200.0
2010-09-17,2.3102430957876736,2.331783803602229,2.294087693319504,2.331783803602229,147900.0
2010-09-20,2.3156284011340587,2.347939462855891,2.3156284011340587,2.331783803602229,147000.0
2010-09-21,2.337169001394288,2.3856354633539087,2.337169001394288,2.353324403119001,236000.0
2010-09-22,2.34255349084321,2.4987237064470627,2.34255349084321,2.487953355604915,607300.0
2010-09-23,2.4879537976265875,2.557961218931107,2.4502576913745107,2.5094945031379066,316700.0
2010-09-24,2.4879542837948865,2.514880299338349,2.423332154633192,2.4287174604560904,258000.0
2010-09-27,2.4664139809201675,2.5041103575420967,2.428717861083795,2.4825696442682967,186000.0
2010-09-28,2.4552871723160385,2.5480425071198765,2.4552871723160385,2.542586188521254,251100.0
2010-09-29,2.5207619841689817,2.5425867429795805,2.493481165741557,2.531674363574281,376800.0
2010-09-30,2.52076200366409,2.537130702984455,2.4825688055359865,2.4989372446847025,289800.0
2010-10-01,2.5098498719608098,2.597149176668684,2.504393811763135,2.548043334031234,482300.0
2010-10-04,2.5698680951652846,2.5807804757323094,2.5207622525278346,2.548043334031234,150500.0
2010-10-05,2.5425864419291813,2.586235954382136,2.531674063815942,2.586235954382136,292400.0
2010-10-06,2.597148890853569,2.6026049504508078,2.520761975119067,2.558955432986318,1902300.0
2010-10-07,2.558955416568708,2.5916925544570417,2.5207619589464967,2.5753238554270523,424000.0
2010-10-08,2.575323822099244,2.678991554156537,2.548043004297835,2.646254416691861,1540900.0
2010-10-12,2.651710736355128,2.651710736355128,2.575323822099244,2.646254416691861,1303200.0
2010-10-13,2.646255250449318,2.6680800156354456,2.5916933374840005,2.640799189238648,342100.0
2010-10-14,2.640798099100898,2.662622855277631,2.608060964835798,2.6135170237941727,282300.0
2010-10-15,2.608061257278464,2.613517316848629,2.580780178912704,2.580780178912704,226600.0
2010-10-18,2.602605774447666,2.6080620959440477,2.5534999216671563,2.5644123044881884,206700.0
2010-10-19,2.5589562749978336,2.5807810409114063,2.509850421606429,2.537131509084261,681500.0
2010-10-20,2.5371309687375656,2.5425870289680854,2.4934814462066988,2.526218588104849,332900.0
2010-10-21,2.4989372003542742,2.586236234723164,2.4989372003542742,2.5753238554270523,428500.0
2010-10-22,2.5698677996007286,2.580780178912704,2.542586721234969,2.580780178912704,139700.0
2010-10-25,2.5916928290576595,2.613517589962306,2.5807804486053363,2.597149149369657,177800.0
2010-10-26,2.6080620959440477,2.6080620959440477,2.5534999216671563,2.5644123044881884,185800.0
2010-10-27,2.564412336390361,2.564412336390361,2.5043943602139027,2.537131509084261,231600.0
2010-10-28,2.526218572897185,2.5807804757323094,2.5098498719608098,2.548043334031234,215100.0
2010-10-29,2.5262183104135056,2.5480430692798803,2.509849611177901,2.520761990611088,134000.0
2010-11-01,2.5153061658913964,2.613517589962306,2.5153061658913964,2.597149149369657,313000.0
2010-11-02,2.6080626063717705,2.635343438677658,2.5971502214150592,2.618974991328481,279100.0
2010-11-03,2.618973899544458,2.6244299596624305,2.5644117373347086,2.602605198847199,149500.0
2010-11-04,2.591692520917402,2.646254416691861,2.5807801417625105,2.646254416691861,525000.0
2010-11-05,2.651710697942165,2.7280973509198625,2.6407983189453508,2.7280973509198625,517500.0
2010-11-08,2.728097077402835,2.728097077402835,2.695359943694594,2.7117283804629086,316100.0
2010-11-09,2.711728390422172,2.728097087422215,2.673535197708093,2.689903634536523,207600.0
2010-11-10,2.70081739870131,2.717186104102757,2.64625548098273,2.6789926316138777,254800.0
2010-11-11,2.6899044428322645,2.7499226696386234,2.6899044428322645,2.7171855259728885,368700.0
2010-11-12,2.5862372620025904,2.673536591219296,2.569868816642535,2.657167885687492,623500.0
2010-11-15,2.646254454784554,2.646254454784554,2.5644114798589186,2.580780178912704,356400.0
2010-11-16,2.575323319598211,2.5807796381968324,2.5207614344699505,2.542586188521254,267300.0
2010-11-17,2.553498820042421,2.591692273524564,2.5153056267318923,2.586235954382136,265400.0
2010-11-18,2.602603555352006,2.6189722457127447,2.558954061285378,2.591691181835349,356200.0
2010-11-19,2.580779889529073,2.6135170237941727,2.580779889529073,2.6135170237941727,239900.0
2010-11-22,2.613517279227185,2.657166795846753,2.613517279227185,2.646254416691861,241400.0
2010-11-23,2.618973598890453,2.651710736355128,2.613517279227185,2.646254416691861,279000.0
2010-11-24,2.640797823183119,2.668078635467854,2.618973069286696,2.6298854462349075,512700.0
2010-11-25,2.6244291276750085,2.6462538815714307,2.602604373778584,2.6298854462349075,112100.0
2010-11-26,2.618973598890453,2.646254416691861,2.613517279227185,2.646254416691861,204500.0
2010-11-29,2.6353415046232187,2.668078635467854,2.6244291276750085,2.6298854462349075,153000.0
2010-11-30,2.624429658382077,2.651710736355128,2.60806121973556,2.646254416691861,162000.0
2010-12-01,2.6680794471970626,2.6680794471970626,2.640798626612486,2.6626233871488147,155500.0
2010-12-02,2.6407994403274366,2.673536591219296,2.635343118426253,2.657167885687492,242700.0
2010-12-03,2.651710477189264,2.662622855277631,2.6135170237941727,2.6135170237941727,338200.0
2010-12-06,2.6298857270067075,2.6298857270067075,2.580779895411325,2.586235954382136,126600.0
2010-12-07,2.575323850329563,2.613517307876174,2.5316743332315146,2.608061248324741,242300.0
2010-12-08,2.591692262556197,2.646254152891478,2.5698675064220846,2.6244293967573658,193600.0
2010-12-09,2.6298856951536385,2.6953599630400498,2.6298856951536385,2.6844475850589813,395200.0
2010-12-10,2.673535467857061,2.7335536826929765,2.651710709766116,2.7062726049934764,410300.0
2010-12-13,2.7117283999258457,2.728097096983255,2.6844475850589813,2.6844475850589813,301200.0
2010-12-14,2.689903349063828,2.728096797896145,2.6844472907572605,2.722640479417992,135700.0
2010-12-15,2.7117283750863628,2.7553781467824177,2.7062723162316127,2.739009449874945,296000.0
2010-12-16,2.7335536705040884,2.7717468669071184,2.7226410313356366,2.7280973509198625,309100.0
2010-12-17,2.7226418355244757,2.7662916245762403,2.706273392280313,2.755379242356228,326500.0
2010-12-20,2.7662916245762403,2.777204006796253,2.717185774500326,2.755379242356228,266700.0
2010-12-21,2.7499223568196083,2.782659496761311,2.7335539169345875,2.7717471167807437,275800.0
2010-12-22,2.7772029025446394,2.7772029025446394,2.722640752967473,2.739009449874945,270000.0
2010-12-23,2.7390097178973205,2.771746854744104,2.728097338948392,2.749922096846248,157500.0
2010-12-24,2.771748225422405,2.771748225422405,2.7553797789903456,2.76629216333564,39600.0
2010-12-29,2.7662910329072443,2.7662910329072443,2.733161568800734,2.733161568800734,149100.0
2010-12-30,2.760770495965665,2.771813567418024,2.760770495965665,2.76629216333564,111800.0
2010-12-31,2.777333721063222,2.782855122136288,2.7607689912691304,2.771812056702709,95200.0
2011-01-04,2.777334091795065,2.777334091795065,2.7165970921591933,2.722118493969282,495500.0
2011-01-05,2.7110754270616217,2.7331615608769417,2.683467891436213,2.722118493969282,701000.0
2011-01-06,2.733161424444448,2.733161424444448,2.688989159018776,2.7165969565535555,162600.0
2011-01-07,2.727640566855572,2.727640566855572,2.683468292621072,2.7055544297383216,133700.0
2011-01-10,2.694511342205689,2.694511342205689,2.65586047087891,2.6724252052439645,1177300.0
2011-01-11,2.6779460758164904,2.6945108068906505,2.666903009529539,2.6945108068906505,199700.0
2011-01-12,2.6834684146046035,2.705554552725832,2.6834684146046035,2.688989817491143,282600.0
2011-01-13,2.6945108068906505,2.700032208390392,2.672424674316749,2.6945108068906505,245200.0
2011-01-14,2.688989817491143,2.700032886551757,2.677946748430529,2.688989817491143,141000.0
2011-01-17,2.683468968464386,2.7276412538238675,2.683468968464386,2.7110765151702685,125300.0
2011-01-18,2.7110765151702685,2.7442057291898787,2.7055551111441267,2.7110765151702685,138500.0
2011-01-19,2.705553162730769,2.7165962261179395,2.6724239725692573,2.677945372619143,157200.0
2011-01-20,2.661381034380073,2.6779454985963635,2.6392949065667466,2.661381034380073,183000.0
2011-01-21,2.6448169537009893,2.6613816852558125,2.6116877538788184,2.622730820486208,237700.0
2011-01-24,2.6337748658864824,2.661382674308618,2.6227317951751417,2.650339603597278,199200.0
2011-01-25,2.661382674308618,2.661382674308618,2.639296532885939,2.650339603597278,319900.0
2011-01-26,2.65586047087891,2.6724252052439645,2.628252931320514,2.6724252052439645,450400.0
2011-01-27,2.666902602485746,2.705553460234607,2.6503381372272536,2.700031796290157,413100.0
2011-01-28,2.694510395633136,2.700031796290157,2.6558595378842744,2.700031796290157,184900.0
2011-01-31,2.6779460758164904,2.705553873177601,2.666903009529539,2.6945108068906505,220000.0
2011-02-01,2.6889892932463018,2.722118493969282,2.6889892932463018,2.722118493969282,174500.0
2011-02-02,2.722118493969282,2.7331615608769417,2.672424824528554,2.722118493969282,493200.0
2011-02-03,2.727640166974638,2.7497263008539887,2.716597100034963,2.733161568800734,409000.0
2011-02-04,2.7552470228790686,2.7552470228790686,2.711074766018971,2.738682558200241,231400.0
2011-02-07,2.733161568800734,2.744204635740409,2.7221185018610594,2.733161568800734,161500.0
2011-02-08,2.733161568800734,2.7386832339143146,2.7221185018610594,2.733161568800734,314200.0
2011-02-09,2.738684325163738,2.738684325163738,2.7110765151702685,2.7110765151702685,130800.0
2011-02-10,2.711075813283224,2.7221188817640853,2.65586047087891,2.6724252052439645,241300.0
2011-02-11,2.655859392407823,2.6945102480395584,2.655859392407823,2.683467184042979,405000.0
2011-02-14,2.677946092662357,2.738683089266392,2.666903026305939,2.7165969565535555,257000.0
2011-02-15,2.7165974982969474,2.722118900932498,2.6945113611796976,2.7055544297383216,211000.0
2011-02-16,2.700032360153961,2.7331615608769417,2.700032360153961,2.722118493969282,160100.0
2011-02-17,2.716597252379142,2.749726455056023,2.716597252379142,2.749726455056023,186000.0
2011-02-18,2.7442039586640443,2.749725622415266,2.727639493985217,2.738682558200241,104800.0
2011-02-22,2.733161424444448,2.738683089266392,2.705553890197137,2.7165969565535555,220500.0
2011-02-23,2.705554025251533,2.7331615608769417,2.683467891436213,2.722118493969282,308800.0
2011-02-24,2.705553890197137,2.727640022909973,2.7000322253751934,2.7165969565535555,114200.0
2011-02-25,2.711075325021546,2.782855388863403,2.711075325021546,2.760769255879366,347400.0
2011-02-28,2.777333217644298,2.8325485348038724,2.766290154212383,2.8159838080123003,548500.0
2011-03-01,2.8159853121658345,2.860157589488037,2.777334701152677,2.7994208398137785,190200.0
2011-03-02,2.799419596213634,2.8104626606384686,2.777333467363964,2.7938979323575044,237200.0
2011-03-03,2.810463781285825,2.860157459368781,2.810463781285825,2.8270282528843005,214600.0
2011-03-04,2.8435925181816466,2.9485017863682974,2.8435925181816466,2.9264156523592644,454700.0
2011-03-07,2.9540237128278024,2.992674585851309,2.893286701873016,2.893286701873016,473700.0
2011-03-08,2.893285320694989,2.904328647676368,2.8767208567977325,2.882242257001016,293800.0
2011-03-09,2.893286269920463,2.893286269920463,2.8435925986378545,2.8546356659548224,190900.0
2011-03-10,2.821506850113985,2.838071321712461,2.78285597757166,2.8270282528843005,381600.0
2011-03-11,2.7883773450169,2.8380710177780664,2.7773342773713625,2.7828556795503805,331200.0
2011-03-14,2.799419543026585,2.815984007705413,2.738682558200241,2.738682558200241,225000.0
2011-03-15,2.7221185018610594,2.7386832339143146,2.677946234102358,2.733161568800734,251100.0
2011-03-16,2.760770495965665,2.810464449145076,2.749727424513305,2.76629216333564,136100.0
2011-03-17,2.793898361793855,2.832549224865323,2.788376960376482,2.8104630926209024,175200.0
2011-03-18,2.8159846622352167,2.887764727960693,2.804941595453412,2.86015692936244,230700.0
2011-03-21,2.86015761161982,2.9208946250515995,2.838071472787817,2.843593139139589,240200.0
2011-03-22,2.865679027555276,2.90432989877756,2.8270281563329918,2.88776516445729,178100.0
2011-03-23,2.8767223473875942,2.909851555635598,2.838071472787817,2.843593139139589,207700.0
2011-03-24,2.860158293840191,2.8932875099903548,2.827029077690027,2.838072149740082,311800.0
2011-03-25,2.860157348949709,2.8712004173515417,2.8325498095888886,2.865679014794384,216300.0
2011-03-28,2.882242257001016,2.9098500478796514,2.8711991933070427,2.882242257001016,213600.0
2011-03-29,2.912994693405077,2.912994693405077,2.879447761803984,2.885038783767177,132700.0
2011-03-30,2.873856244093934,2.912994461144948,2.873856244093934,2.912994461144948,192800.0
2011-03-31,2.9185857153682697,2.9185857153682697,2.885038783767177,2.885038783767177,175700.0
2011-04-01,2.8850376865065845,2.980087423196597,2.8850376865065845,2.9744964033598262,219500.0
2011-04-04,2.9744985089340434,3.008045451523359,2.940951566344728,2.99686313732692,316600.0
2011-04-05,2.9856796923231723,3.030408932168009,2.968906094077708,3.00804431224559,173500.0
2011-04-06,3.013634419397566,3.14782236481837,3.002452112829768,3.080728525411577,790400.0
2011-04-07,3.075137844708855,3.0807291323979973,2.9577234693095718,2.9800880868515995,545900.0
2011-04-08,2.9800880477307423,3.02481728222762,2.946541121858085,2.952132409473828,278300.0
2011-04-11,2.95213358233707,2.9577246055668223,2.918586376529061,2.92976868959594,295500.0
2011-04-12,2.9129952890062243,2.9297686249326493,2.868266037725934,2.873857060832287,348300.0
2011-04-13,2.896219923623245,2.9129935159474147,2.873855311595822,2.9074022296369555,497700.0
2011-04-14,2.907404120225256,2.929768746795652,2.8738571803696624,2.87944847031595,259000.0
2011-04-15,2.8794474510349533,2.8794474510349533,2.857082832381296,2.857082832381296,287400.0
2011-04-18,2.8570833815306806,2.8570833815306806,2.801171824149983,2.8179451580605246,410200.0
2011-04-19,2.823535975466425,2.834718285074702,2.784397758533812,2.795580068142088,486500.0
2011-04-20,2.823537072558325,2.8347193865115163,2.801172444651944,2.8347193865115163,558900.0
2011-04-21,2.8347185980612783,2.862674241864959,2.817944998493213,2.862674241864959,1005500.0
2011-04-25,2.862673452168869,2.862673452168869,2.8123532005606418,2.8123532005606418,270400.0
2011-04-26,2.8179448447705964,2.8291271550035235,2.8011715127248604,2.8291271550035235,331700.0
2011-04-27,2.829127005525513,2.9185854826623547,2.829127005525513,2.912994461144948,822000.0
2011-04-28,2.9129941973952884,3.030408571310052,2.9129941973952884,2.991270357802709,1200000.0
2011-04-29,3.002453176770036,3.019226775869185,2.9633152232175424,3.002453176770036,475000.0
2011-05-02,2.991271148105677,2.991271148105677,2.9241772786014835,2.963315502449265,529100.0
2011-05-03,3.0136349750619718,3.0136349750619718,2.9689057405434456,2.991270357802709,512400.0
2011-05-04,3.0080439540507893,3.0080439540507893,2.980088049173077,2.991270357802709,227400.0
2011-05-05,2.9912707140001267,3.0192266222068,2.9856796923231723,3.00804431224559,344700.0
2011-05-06,3.008043964103697,3.091911412409853,2.991270367799559,3.069546528468578,522300.0
2011-05-09,3.069546557019712,3.075137844708855,2.9800880868515995,2.9800880868515995,185300.0
2011-05-10,2.996861645421158,3.0080439540507893,2.9409501022730016,2.991270357802709,166000.0
2011-05-11,2.9744970281618954,2.991270357802709,2.9577234319138146,2.991270357802709,197800.0
2011-05-12,2.968906090929022,3.086320478700845,2.963315069257996,3.047182260574471,455000.0
2011-05-13,3.097503936176873,3.097503936176873,3.030410051624624,3.07513930799279,194000.0
2011-05-16,3.1030936922158108,3.164596256008673,3.08632009606768,3.119867021756677,315000.0
2011-05-17,3.136641290216389,3.164596934312302,3.075138446633665,3.12545897925656,249200.0
2011-05-18,3.136640391379028,3.1590050068898696,3.125458083623605,3.147822699134448,454200.0
2011-05-19,3.136641987244661,3.1701889275789905,3.131050697218582,3.1590066141342144,193300.0
2011-05-20,3.1645966616690235,3.2820110499351527,3.147823329978034,3.24287309825131,455600.0
2011-05-24,3.259646546223659,3.259646546223659,3.164596774559673,3.1701880630609947,725000.0
2011-05-25,3.175778963545164,3.248464111639735,3.1590056318970627,3.1645966535773304,760400.0
2011-05-26,3.175779830692887,3.209326769756392,3.142232891629382,3.1534152046505506,355400.0
2011-05-27,3.1534152046505506,3.1590064944648204,3.119868265587045,3.1534152046505506,184000.0
2011-05-30,3.13664147452341,3.2093263667295564,3.13664147452341,3.186961743495767,159100.0
2011-05-31,3.2093259016547293,3.24287309825131,3.1925525699637407,3.24287309825131,303000.0
2011-06-01,3.2428731336366208,3.276420063991955,3.192552604799968,3.2708287756290826,289900.0
2011-06-02,3.242873841986087,3.2596471775239464,3.209326637695645,3.226100239840866,292100.0
2011-06-03,3.192552171425931,3.2205080762308107,3.142231649420053,3.1981431924225467,191000.0
2011-06-06,3.2093259016547293,3.2540554082477366,3.186961281661877,3.24287309825131,182100.0
2011-06-07,3.242873377638431,3.242873377638431,3.12545897925656,3.12545897925656,523000.0
2011-06-08,3.131049802505496,3.131049802505496,3.052773630759868,3.063955941009243,166500.0
2011-06-09,3.0583657035510283,3.119868564360956,3.0415923657166664,3.07513930799279,372000.0
2011-06-10,3.0919108319793764,3.119866465095264,3.06954595223656,3.080728525411577,477700.0
2011-06-13,3.097502433439719,3.103093721076855,3.0415908901047053,3.069546528468578,140600.0
2011-06-14,3.069546499919548,3.142231638882675,3.069546499919548,3.119867021756677,262600.0
2011-06-15,3.108685379513155,3.147823601176219,3.075138446633665,3.12545897925656,195400.0
2011-06-16,3.119867873794398,3.1981440551126616,3.0919122280558304,3.186961743495767,453700.0
2011-06-17,3.192552104117388,3.2428726250623576,3.1869608166313856,3.2205080083328737,224100.0
2011-06-20,3.2205081606076926,3.231690469501167,3.192552255070372,3.2149168728573203,134100.0
2011-06-21,3.209326637695645,3.2596471775239464,3.1925533021577857,3.226100239840866,144700.0
2011-06-22,3.237282469468528,3.25964709401764,3.226100157193972,3.2484647817430834,295000.0
2011-06-23,3.226099029211614,3.2428726250623576,3.175778508266644,3.2205080083328737,251000.0
2011-06-24,3.2372820827385365,3.2372820827385365,3.1757792392720128,3.2037351499224296,118800.0
2011-06-27,3.1869610747486674,3.214916981228349,3.114276197794605,3.1422318376670035,406900.0
2011-06-28,3.162030929869368,3.195970405661953,3.15071777127184,3.1733440884668966,174600.0
2011-06-29,3.1676872796131805,3.207283468384372,3.1563741213538368,3.1790004378725256,144000.0
2011-06-30,3.1959697576606856,3.2581922521946107,3.173343445053245,3.229909226571848,298300.0
2011-07-04,3.224253050635605,3.280819111303608,3.218596606404987,3.280819111303608,123100.0
2011-07-05,3.280818564802052,3.2921317211057723,3.229909226571848,3.229909226571848,150800.0
2011-07-06,3.224253409520943,3.2751627618979784,3.224253409520943,3.2751627618979784,112500.0
2011-07-07,3.269505590513111,3.269505590513111,3.2355658499855866,3.2355658499855866,138100.0
2011-07-08,3.2299091342579342,3.252535446218694,3.2299091342579342,3.252535446218694,67300.0
2011-07-11,3.2299093167796418,3.246878916845703,3.1903131337472805,3.2412224733993256,209500.0
2011-07-12,3.195969666316796,3.258192159072342,3.195969666316796,3.252535446218694,131800.0
2011-07-13,3.252535905978552,3.252535905978552,3.212939719586675,3.2242528771662187,100900.0
2011-07-14,3.2129398924473995,3.280819111303608,3.20728344821678,3.280819111303608,265500.0
2011-07-15,3.263847877095097,3.2977873374961675,3.2412215701610503,3.2977873374961675,111600.0
2011-07-18,3.297787523002876,3.303444234918016,3.275161214796057,3.303444234918016,72000.0
2011-07-19,3.280819199638277,3.3034455166238947,3.258192882652659,3.292132358131086,113100.0
2011-07-20,3.280820169266585,3.365668748175695,3.263850291648531,3.3486991402846944,110300.0
2011-07-21,3.371325463957397,3.3882950718483973,3.3373859784483426,3.3486991402846944,142000.0
2011-07-22,3.3600116648221308,3.3600116648221308,3.309102311351081,3.3373853454409974,90700.0
2011-07-25,3.32607155151954,3.337384709052859,3.29213207891958,3.309101680356084,98400.0
2011-07-26,3.2921318130513715,3.2921318130513715,3.2299093167796418,3.2412224733993256,91300.0
2011-07-27,3.212939175885991,3.2412221999122086,3.1676865532255687,3.207282732916892,174200.0
2011-07-28,3.1959697576606856,3.246878826163968,3.1620302887495244,3.229909226571848,172200.0
2011-07-29,3.19031286455578,3.229909044247103,3.178999708890674,3.207282732916892,88500.0
2011-08-02,3.2242527876040303,3.2242527876040303,3.184656872038988,3.2129396303387403,96600.0
2011-08-03,3.184656601356965,3.229909226571848,3.1789998883416435,3.229909226571848,232100.0
2011-08-04,3.2299093338215967,3.2299093338215967,2.9697064604690144,3.037585400545271,339500.0
2011-08-05,2.9866763375198824,2.997989494226411,2.771726090368901,2.9697064675966227,377500.0
2011-08-08,2.862231540075963,2.896171012520308,2.80566575266872,2.839605225113065,346400.0
2011-08-09,2.8282927347158875,2.997990406689646,2.8282927347158875,2.997990406689646,336900.0
2011-08-10,2.9979894905880133,3.0319289606664106,2.941423437397086,3.003645934070947,165100.0
2011-08-11,3.003646102070044,3.111121231526369,2.969706630093353,3.094151360674551,196700.0
2011-08-12,3.1280916890810957,3.292132635932656,3.1280916890810957,3.2751627618979784,611700.0
2011-08-15,3.292131067976997,3.297787510143209,3.1789992576571877,3.2185954317281507,183500.0
2011-08-16,3.2185958885819974,3.2638485112424207,3.19031286455578,3.207282732916892,197500.0
2011-08-17,3.207283920325841,3.224253525242577,3.184657600618855,3.201627205535591,94100.0
2011-08-18,3.133748268067164,3.1846576226231424,3.122435108135503,3.15071814282816,522600.0
2011-08-19,3.111121502833409,3.1507176917893616,3.111121502833409,3.1280913751650945,340900.0
2011-08-22,3.1676866460601243,3.17334335892191,3.054555086093551,3.0998077100801806,931300.0
2011-08-23,3.082838549959694,3.1846572470644245,3.077182105524418,3.1733440884668966,354700.0
2011-08-24,3.2016252710680844,3.2016252710680844,3.116776758297069,3.116776758297069,239000.0
2011-08-25,3.1111220529400967,3.133748373565136,3.0602126966702494,3.1111220529400967,215500.0
2011-08-26,3.10546405948581,3.122433927832068,3.0715245925202,3.10546405948581,58400.0
2011-08-29,3.1280913751650945,3.1790004527062106,3.111121502833409,3.1280913751650945,179300.0
2011-08-30,3.139405324327857,3.207284291300114,3.099809125397187,3.1959711301380715,277700.0
2011-08-31,3.195970116135564,3.2977885342894755,3.1507174858449343,3.2581926176486524,302700.0
2011-09-01,3.25819352577459,3.286476292725748,3.2525368105481416,3.2695066865004585,138400.0
2011-09-02,3.246880220503746,3.252536935948286,3.179001253531488,3.1959711301380715,61700.0
2011-09-06,3.167687089268504,3.2242528771662187,3.145060774109418,3.2242528771662187,162800.0
2011-09-07,3.2129390827849886,3.2808182845356018,3.2129390827849886,3.246878548796845,104600.0
2011-09-08,3.258192343192317,3.258192343192317,3.212939446986649,3.2412224733993256,67800.0
2011-09-09,3.2412221059916524,3.252535261328938,3.1903127721104174,3.246878548796845,76400.0
2011-09-12,3.218597080179334,3.224253525242577,3.1790008858286054,3.201627205535591,320400.0
2011-09-13,3.1733439936063377,3.246879387428594,3.1676872796131805,3.1790004378725256,126900.0
2011-09-14,3.2185958885819974,3.2185958885819974,3.184656421586681,3.207282732916892,130200.0
2011-09-15,3.2016268204616405,3.297788802514003,3.1903136619688315,3.292132358131086,175800.0
2011-09-16,3.292130895626083,3.303444049093107,3.263847877095097,3.2977873374961675,198200.0
2011-09-19,3.269505763852939,3.309101680356084,3.2581926063196187,3.309101680356084,102600.0
2011-09-20,3.2977881643941718,3.2977881643941718,3.218596070268127,3.229909226571848,195500.0
2011-09-21,3.224252331551097,3.2468786428813083,3.19031286455578,3.207282732916892,180000.0
2011-09-22,3.1676872796131805,3.1846571518656828,3.0828384578046117,3.1790004378725256,335600.0
2011-09-23,3.116776772821838,3.184655691245717,3.0545542960698597,3.184655691245717,327800.0
2011-09-26,3.1167779284472483,3.2129396303387403,3.1167779284472483,3.2129396303387403,576700.0
2011-09-27,3.2242537738699557,3.297789453451617,3.2242537738699557,3.2695066865004585,391500.0
2011-09-28,3.2924090580627445,3.3095869645874045,3.263779304866166,3.280957211390825,277600.0
2011-09-29,3.280958010791274,3.286683799005533,3.2294245516948075,3.2408764011569526,261400.0
2011-09-30,3.2466014487668087,3.292408832313631,3.240875389306684,3.292408832313631,151000.0
2011-10-03,3.2408756115223274,3.3267645980785026,3.2179719181784887,3.280957211390825,303600.0
2011-10-04,3.2179730889334284,3.2637804922866414,3.18361753641852,3.235151001707714,395000.0
2011-10-05,3.2179718706801443,3.303860855968569,3.206520024177258,3.269505316459911,140000.0
2011-10-06,3.292410132619469,3.3668472967980723,3.280958282209966,3.309588044750551,381000.0
2011-10-07,3.206520603027758,3.2122466638296654,3.177891118119043,3.2122466638296654,749000.0
2011-10-11,3.212245415362528,3.212245415362528,3.177889883004483,3.177889883004483,174000.0
2011-10-12,3.183616314700298,3.212246067326169,3.183616314700298,3.2007942208825315,339000.0
2011-10-13,3.206520603027758,3.2179724515979653,3.177891118119043,3.2122466638296654,260000.0
2011-10-14,3.206520603027758,3.2179724515979653,3.1950687544575507,3.2122466638296654,370000.0
2011-10-17,3.212246502871085,3.223698350867465,3.200794654874704,3.2065204423560982,156000.0
2011-10-18,3.217972910979774,3.217972910979774,3.1320838979253267,3.1893434219840557,196400.0
2011-10-19,3.195067512666756,3.2065193567861034,3.177889883004483,3.177889883004483,176000.0
2011-10-20,3.183616378486159,3.195068225159242,3.160712685139994,3.183616378486159,257000.0
2011-10-21,3.189341727123831,3.189341727123831,3.1721638244280586,3.177889883004483,180400.0
2011-10-24,3.177891571779038,3.1893434219840557,3.1721655101597066,3.1893434219840557,211900.0
2011-10-25,3.183617360364724,3.1893434219840557,3.177891571779038,3.1893434219840557,216400.0
2011-10-26,3.177890591666398,3.189342438339481,3.177890591666398,3.183616378486159,208500.0
2011-10-27,3.177890527995257,3.229423700474847,3.177890527995257,3.2007942208825315,723000.0
2011-10-28,3.2065204423560982,3.2179722903524786,3.1836167463633367,3.2065204423560982,260000.0
2011-10-31,3.2065204423560982,3.2065204423560982,3.1836167463633367,3.2065204423560982,176100.0
2011-11-01,3.2007942850125644,3.2007942850125644,3.160712685139994,3.183616378486159,208400.0
2011-11-02,3.195068594359718,3.2065204423560982,3.1836167463633367,3.2065204423560982,134700.0
2011-11-03,3.2065200718323243,3.2065200718323243,3.160712685139994,3.183616378486159,676400.0
2011-11-04,3.177890591666398,3.195068225159242,3.177890591666398,3.183616378486159,255000.0
2011-11-07,3.1836158805190187,3.2065195702826905,3.177890094594861,3.195067725400855,230400.0
2011-11-08,3.2007947015587006,3.223698397885516,3.1950686409601987,3.217972337287013,303700.0
2011-11-09,3.1950693872568228,3.2408767906100358,3.1950693872568228,3.235151001707714,265900.0
2011-11-10,3.246602852546017,3.2523286414483383,3.206521238095126,3.235151001707714,260000.0
2011-11-11,3.258053855590177,3.2809575513069,3.2351501598734536,3.263779643002563,688700.0
2011-11-14,3.263778659199234,3.263778659199234,3.23514918469993,3.258052873512777,185000.0
2011-11-15,3.2580541536448564,3.3382170959868875,3.252328092675046,3.3038615492688743,473700.0
2011-11-16,3.3153138334384784,3.3210398951600557,3.292410132619469,3.309588044750551,271000.0
2011-11-17,3.3153138334384784,3.3153138334384784,3.275232220488388,3.309588044750551,222100.0
2011-11-18,3.303861368563309,3.338216913402237,3.26377976306776,3.3267650651225944,297000.0
2011-11-21,3.3210395052490918,3.3210395052490918,3.275231835955532,3.315313444199789,258000.0
2011-11-22,3.3153138334384784,3.3210398951600557,3.292410132619469,3.309588044750551,462700.0
2011-11-23,3.2924086700179287,3.315312360662327,3.280956824695729,3.286682610840064,251200.0
2011-11-24,3.280957514090725,3.3324909653856,3.280957514090725,3.321039117657137,176800.0
2011-11-25,3.315313444199789,3.3324913543140764,3.3038615951348045,3.315313444199789,366200.0
2011-11-28,3.3267647737335264,3.3611203155632747,3.3267647737335264,3.355394528441772,427400.0
2011-11-29,3.3611203738447557,3.475639121629906,3.3553945866239667,3.4355575189500662,1394100.0
2011-11-30,3.441283543017021,3.509994627145419,3.4126537881134,3.4928167195965307,1442900.0
2011-12-01,3.4870909797789205,3.521446522309553,3.4584612244866038,3.504268614527445,559400.0
2011-12-02,3.504268728494629,3.515720576377281,3.492816880611977,3.498542941070098,416200.0
2011-12-05,3.527173181824966,3.527173181824966,3.4985436924860998,3.5157213314826894,615300.0
2011-12-06,3.498542846353497,3.509994693926112,3.4584612433325552,3.4756391512082683,572800.0
2011-12-07,3.4527353903717537,3.504268566951264,3.4527353903717537,3.4928167195965307,398500.0
2011-12-08,3.487091842143822,3.521447393170652,3.475639991801546,3.5157213314826894,777900.0
2011-12-09,3.4928167195965307,3.509994627145419,3.458461177532332,3.4928167195965307,446600.0
2011-12-12,3.487090123650275,3.49281590948283,3.4470085306883296,3.464186434253025,536000.0
2011-12-13,3.4756385268459606,3.521445908907599,3.4641866813305517,3.521445908907599,708000.0
2011-12-14,3.521445492177255,3.521445492177255,3.435556524459077,3.4584602127794577,1042200.0
2011-12-15,3.46991320374281,3.48709111217713,3.412653964017733,3.46991320374281,1197300.0
2011-12-16,3.452735869138315,3.647417301163881,3.452735869138315,3.647417301163881,10633300.0
2011-12-19,3.624513257080088,3.676046708916696,3.5500761095457847,3.5958837739747644,1782400.0
2011-12-20,3.60733510520345,3.658868276626208,3.595883258994665,3.635964584208637,963100.0
2011-12-21,3.647417047686884,3.647417047686884,3.584432019396089,3.618787563836594,389700.0
2011-12-22,3.630239642988936,3.6874988873667274,3.607335945237818,3.676047038491168,267700.0
2011-12-23,3.68749830287988,3.773387292349542,3.676046455819497,3.7333056911214135,441600.0
2011-12-28,3.7506694716726874,3.7506694716726874,3.675424493414612,3.704364954589777,317200.0
2011-12-29,3.7043665428180894,3.715942677052025,3.681214274350217,3.710154471936652,321700.0
2011-12-30,3.704364299953113,3.721728352792276,3.681212045503133,3.715940427178103,354600.0
2012-01-03,3.7043646860168256,3.762245328174016,3.687000355371333,3.733304869097085,296800.0
2012-01-04,3.727517268891538,3.727517268891538,3.6291200306200735,3.6985768072834495,542700.0
2012-01-05,3.692788172728123,3.727516554403093,3.652271589442337,3.715940427178103,501500.0
2012-01-06,3.721729841512704,3.721729841512704,3.663849182235048,3.6754253140905786,1890700.0
2012-01-09,3.669636727942621,3.675424654833836,3.6291201357173,3.658060598163488,484700.0
2012-01-10,3.675424374940949,3.675424374940949,3.5943914726578736,3.600179399108323,457400.0
2012-01-11,3.6001792400021024,3.646484029542722,3.559662928649482,3.6464840295427225,448000.0
2012-01-12,3.634908281888472,3.634908281888472,3.553875098702218,3.5770273578992327,403500.0
2012-01-13,3.577028291940308,3.5828164962493405,3.5249358331428824,3.5654521593190163,297700.0
2012-01-16,3.571239594522436,3.634908448226138,3.571239594522436,3.617544115035415,222200.0
2012-01-17,3.605967331562079,3.646483917668319,3.605967331562079,3.629119587623741,246500.0
2012-01-18,3.646484578354383,3.646484578354383,3.6059679849071697,3.617544115035415,387200.0
2012-01-19,3.646484029542722,3.646484029542722,3.6001792400021024,3.6464840295427225,273800.0
2012-01-20,3.6175437304530393,3.6175437304530393,3.426537465644587,3.600179399108323,1582400.0
2012-01-23,3.5770285485701563,3.634909491825988,3.5712406198426483,3.62333335837418,634800.0
2012-01-24,3.600179617096248,3.600179617096248,3.5422989691037103,3.5770273578992327,778000.0
2012-01-25,3.600179227188668,3.600179227188668,3.542298585464734,3.55966291598025,341800.0
2012-01-26,3.5828166649150117,3.5828166649150117,3.5365121322500004,3.5480882654162533,656500.0
2012-01-27,3.548087278726309,3.548087278726309,3.4786304990440757,3.53651114877927,312800.0
2012-01-30,3.5365100964322003,3.5365100964322003,3.4844173891732173,3.501781716925087,279700.0
2012-01-31,3.50178259331483,3.5712393697119764,3.467053929119561,3.467053929119561,684200.0
2012-02-01,3.4786304993836747,3.513358889228181,3.461266166463066,3.5075706862557428,586900.0
2012-02-02,3.50757096088642,3.50757096088642,3.46126643746826,3.478630771748435,475300.0
2012-02-03,3.478630991260622,3.513359386015709,3.4670545836788444,3.4844189190547623,390800.0
2012-02-06,3.4728416406866884,3.513358225853497,3.4670534388071497,3.490205970328651,354100.0
2012-02-07,3.4902061422903423,3.5422985817894994,3.46705360962812,3.530722453456723,562600.0
2012-02-08,3.5191463251239474,3.548086783954222,3.5017822706231176,3.530722453456723,302600.0
2012-02-09,3.5307227808714003,3.5365109835728807,3.5133587247603497,3.5249348541666152,187600.0
2012-02-10,3.5249345768723463,3.5249345768723463,3.4786300628898976,3.4959941176349787,354000.0
2012-02-13,3.530722892400887,3.5886035412605666,3.530722892400887,3.571239484601015,571600.0
2012-02-14,3.5654521593190163,3.577028291940308,3.5133597005215917,3.5654521593190163,570100.0
2012-02-15,3.565452271700638,3.565452271700638,3.530723872742139,3.553876138714472,447500.0
2012-02-16,3.548086574243643,3.588602883015297,3.5249343189465114,3.582814957189341,509400.0
2012-02-17,3.588603098843881,3.588603098843881,3.548086787635464,3.55966291598025,271500.0
2012-02-21,3.582815343760291,3.611755528005905,3.548086957067544,3.600179399108323,492900.0
2012-02-22,3.605967873916822,3.605967873916822,3.559663354829079,3.571239484601015,267000.0
2012-02-23,3.5712384509430843,3.5943907037857765,3.565450249734099,3.5943907037857765,384000.0
2012-02-24,3.577026755366731,3.600179010663864,3.565450627718165,3.582814957189341,263300.0
2012-02-27,3.5828157254448385,3.6059679857064606,3.565451392250266,3.588603652511888,256300.0
2012-02-28,3.577026970499096,3.5943913010146105,3.5307224571199485,3.55966291598025,601600.0
2012-02-29,3.559663465183217,3.588603652511888,3.5249350747907853,3.588603652511888,516700.0
2012-03-01,3.5886034395680904,3.710152936727346,3.5886034395680904,3.6985768072834495,546400.0
2012-03-02,3.692788664573819,3.727517050874292,3.6580602782733456,3.721728848492541,333700.0
2012-03-05,3.721729841512704,3.727518045438846,3.663849182235048,3.6754253140905786,308500.0
2012-03-06,3.6754254763366903,3.7159420776179712,3.663849343970149,3.687001608703233,464500.0
2012-03-07,3.710154471936652,3.721730606170588,3.6233336031805368,3.710154471936652,355100.0
2012-03-08,3.710153709657172,3.727518045438846,3.6580612543056583,3.6754253140905786,189000.0
2012-03-09,3.623332318901033,3.634908449031844,3.5712395953140272,3.588603652511888,1061400.0
2012-03-12,3.5943907037857765,3.617542956628469,3.548086198100392,3.5943907037857765,849400.0
2012-03-13,3.60596809443087,3.623332428148999,3.5943919639510247,3.6059680944308696,1257300.0
2012-03-14,3.605966830207123,3.617542956628469,3.5712384509430843,3.5943907037857765,396800.0
2012-03-15,3.6117566898041824,3.6117566898041824,3.559664231006757,3.5654521593190163,318200.0
2012-03-16,3.577028291940308,3.6001805571828904,3.559664231006757,3.5654521593190163,376700.0
2012-03-19,3.577027296413391,3.5943916285110253,3.449689873018623,3.467053929119561,980700.0
2012-03-20,3.4728418024177787,3.5017822611699283,3.467053600268681,3.4728418024177787,404100.0
2012-03-21,3.484418261217196,3.507570520016244,3.461266002418148,3.467053929119561,1214500.0
2012-03-22,3.472843129986363,3.472843129986363,3.3975981292640998,3.4207503947175995,516600.0
2012-03-23,3.4439026601711,3.4439026601711,3.3975981292640998,3.4207503947175995,335900.0
2012-03-26,3.443900905555366,3.467053159213141,3.432324778726478,3.4612652337970147,810300.0
2012-03-27,3.4728425709515123,3.4728425709515123,3.4265380474983025,3.4496903092249087,342000.0
2012-03-28,3.484830873989088,3.484830873989088,3.391121222565733,3.426262341849492,459800.0
2012-03-29,3.39697854291996,3.4204059580344297,3.3735511278054897,3.3735511278054897,517300.0
2012-03-30,3.373550043547342,3.402834163390112,3.314981245308347,3.3969774511322486,467500.0
2012-04-02,3.402834163390112,3.414547867182565,3.355979348220297,3.3969774511322486,518800.0
2012-04-03,3.3969782154180894,3.4321193347018464,3.3794075161378143,3.426262341849492,453000.0
2012-04-04,3.4262632332756167,3.4262632332756167,3.326696563095205,3.326696563095205,934400.0
2012-04-05,3.326696563095205,3.3442672669469267,3.291555434668623,3.326696563095205,1400000.0
2012-04-09,3.3208387102460555,3.420405346314025,3.303268012414216,3.4028346484821848,869000.0
2012-04-10,3.4145480472681795,3.4145480472681795,3.303267715732506,3.332552116396484,380600.0
2012-04-11,3.3676928708233653,3.560969112638519,3.3676928708233653,3.560969112638519,1546300.0
2012-04-12,3.555113564701436,3.6195388135492874,3.490688036576782,3.578540978696437,891100.0
2012-04-13,3.5609697420863045,3.6429656787157647,3.549256036853524,3.6019678500394154,440500.0
2012-04-16,3.642966039424093,3.6488230322587936,3.607824920246254,3.642966039424093,802400.0
2012-04-17,3.6312510672271134,3.6371080580201487,3.584396257989608,3.584396257989608,298200.0
2012-04-18,3.5843971613449264,3.631251982390989,3.555113037829519,3.625395269398613,287900.0
2012-04-19,3.6019686111254337,3.701535266280605,3.6019686111254337,3.63125274075666,1571100.0
2012-04-20,3.625396975484832,3.666395102831948,3.625396975484832,3.666395102831948,648000.0
2012-04-23,3.65468009007128,3.6722507909536746,3.6253959609697066,3.6605370834576823,365900.0
2012-04-24,3.666393724827037,3.666393724827037,3.613681906517621,3.619538620064896,353300.0
2012-04-25,3.619538496335565,3.678107305466944,3.619538496335565,3.678107305466944,288700.0
2012-04-26,3.6781074521951735,3.713248571509794,3.660536752899469,3.713248571509794,201000.0
2012-04-27,3.689820540867943,3.707390957945143,3.678106836390894,3.6956772534680953,236100.0
2012-04-30,3.6956786252180303,3.7249630369187168,3.689821910444002,3.71910604286784,288000.0
2012-05-01,3.7191063824214474,3.742533802210175,3.689822247323975,3.736677086901429,169500.0
2012-05-02,3.7366758575040775,3.748389563544535,3.689821033342248,3.748389563544535,168200.0
2012-05-03,3.7483904545685256,3.7483904545685256,3.6956786252180303,3.71910604286784,572000.0
2012-05-04,3.719106180293751,3.736676883818793,3.6898220467878255,3.7308198895514937,200800.0
2012-05-07,3.707391452764544,3.748389563544535,3.707391452764544,3.748389563544535,218000.0
2012-05-08,3.748389563544535,3.7542462769263727,3.7015347393827054,3.748389563544535,540100.0
2012-05-09,3.6956775912779833,3.736675700333528,3.6898208781424873,3.6898208781424873,574000.0
2012-05-10,3.7015356192689066,3.71910604286784,3.666394492794193,3.71910604286784,435000.0
2012-05-11,3.666393599496024,3.719105136726773,3.660536606872174,3.678107305466944,233900.0
2012-05-14,3.678108545454455,3.70739268061582,3.5258300372186127,3.5961122967381365,454000.0
2012-05-15,3.613681652443661,3.6898208781424873,3.6019679468959,3.6898208781424873,250200.0
2012-05-16,3.6898214918360703,3.695678205945659,3.65468009007128,3.6605370834576823,321000.0
2012-05-17,3.660536376203317,3.672250081436097,3.5433993238755157,3.6019678500394154,728800.0
2012-05-18,3.601968392691438,3.607825106551786,3.578540978696437,3.578540978696437,116000.0
2012-05-22,3.572683794579544,3.637109319260297,3.572683794579544,3.619538620064896,114000.0
2012-05-23,3.5961104645955584,3.637108568066047,3.578540048305872,3.637108568066047,125700.0
2012-05-24,3.642966448464513,3.6488234419568495,3.6019686111254337,3.63125274075666,121700.0
2012-05-25,3.637109802853337,3.6488235107821385,3.613682386995733,3.6488235107821385,57900.0
2012-05-28,3.6488230322587936,3.6898211442713342,3.63125233303148,3.642966039424093,90400.0
2012-05-29,3.642964540486208,3.660535232483867,3.613680426192341,3.654678242059089,452700.0
2012-05-30,3.65467939291402,3.65467939291402,3.5843971613449264,3.625395269398613,164800.0
2012-05-31,3.637108731082853,3.6956772534680953,3.5902539131746587,3.6956772534680953,252300.0
2012-06-01,3.660536606872174,3.777673666581372,3.648822900901254,3.678107305466944,524000.0
2012-06-04,3.683964565080413,3.689821558572751,3.572684202217388,3.63125274075666,242100.0
2012-06-05,3.631253418575281,3.7601045066901566,3.631253418575281,3.736677086901429,339000.0
2012-06-06,3.724962507982263,3.8538132867596886,3.724962507982263,3.836242865655716,539600.0
2012-06-07,3.806957691174717,3.853812510381817,3.730818470324802,3.783530281571166,323400.0
2012-06-08,3.783530522524569,3.783530522524569,3.660536474634703,3.6898208781424873,127800.0
2012-06-11,3.689821717763351,3.8596706264934673,3.66639430133691,3.830386216321999,731900.0
2012-06-12,3.830385872436521,3.865526993921273,3.777674050570988,3.836242865655716,486600.0
2012-06-13,3.824529060518461,3.836242767379968,3.695678005765097,3.70153499883425,276400.0
2012-06-14,3.707391528168405,3.836242576510892,3.707391528168405,3.7659600595619054,284600.0
2012-06-15,3.7542469845209103,3.924095893758788,3.748390270035208,3.924095893758788,1599900.0
2012-06-18,3.8713845368684487,3.894811954518258,3.71910604286784,3.71910604286784,411000.0
2012-06-19,3.748390660837595,3.83038662712406,3.7015358229596154,3.8186729176545646,374600.0
2012-06-20,3.818672573143506,3.8479569838137087,3.7776744540605898,3.8245295669882817,93900.0
2012-06-21,3.806958998693049,3.894811954518258,3.713249328093812,3.71910604286784,249100.0
2012-06-22,3.7249622204549846,3.760103339227218,3.713248514197573,3.742532640202709,270800.0
2012-06-25,3.742532640202709,3.7659600527175305,3.7191052276878858,3.742532640202709,135200.0
2012-06-26,3.748390258829454,3.830386216321999,3.748390258829454,3.830386216321999,251500.0
2012-06-27,3.848146325951184,3.88958800339652,3.8067046485058498,3.848146325951184,232400.0
2012-06-28,3.865907671669867,3.877748112284391,3.836306428984373,3.871827750827943,468300.0
2012-06-29,3.936950864788219,3.936950864788219,3.8895890957204338,3.895509175704701,247500.0
2012-07-03,3.936949892752638,3.9428699712752335,3.854066817347901,3.877747696034968,244500.0
2012-07-04,3.901430211064767,3.931031180689706,3.848148070522031,3.9132706553744345,157900.0
2012-07-05,3.9191890925881663,3.9191890925881663,3.8777476960349686,3.877747696034968,158900.0
2012-07-06,3.877749055944207,3.91327038643198,3.865908612448282,3.9014299429360553,188300.0
2012-07-09,3.9251089048392034,3.9251089048392034,3.8422255587198304,3.8422255587198304,363200.0
2012-07-10,3.871828959141367,3.9132706553744345,3.842227707217968,3.9132706553744345,235900.0
2012-07-11,3.913269436342365,3.913269436342365,3.854067233236248,3.859987312397673,208600.0
2012-07-12,3.848146324430741,3.895508080179078,3.848146324430741,3.883667641241993,180200.0
2012-07-13,3.895508213901098,3.901428574722036,3.8777476960349686,3.877747696034968,214700.0
2012-07-16,3.87774756141825,3.919188956532802,3.854066683553268,3.9191889565328015,137900.0
2012-07-17,3.925108771738503,3.960630083600146,3.907347974658535,3.954709723807393,487400.0
2012-07-18,3.9369504187363553,4.025753866826332,3.9369504187363553,4.019833505214423,554500.0
2012-07-19,4.031674217652803,4.073115904831915,4.0020732544949205,4.031674217652803,561500.0
2012-07-20,4.031673254247718,4.043513693141169,4.007992376460815,4.037593614843609,103000.0
2012-07-23,4.037593885084688,4.102716162208219,4.007992644720647,4.073115204142527,265100.0
2012-07-24,4.073114931523963,4.090875448714975,4.019832815354266,4.037593614843609,221900.0
2012-07-25,4.031673818203805,4.073115501276971,3.9843120560049714,3.99023213513064,298600.0
2012-07-26,4.002072437636585,4.067194712670933,3.948790319609991,4.043513834058744,175900.0
2012-07-27,4.031674217652803,4.061275463109083,4.013913696217753,4.031674217652803,235000.0
2012-07-30,4.031672707323432,4.031672707323432,3.936949209025717,3.954709723807393,190500.0
2012-07-31,3.966551269092085,3.966551269092085,3.895508625524086,3.907349066118752,198800.0
2012-08-01,3.9014299229164657,3.960632140092301,3.895509560049663,3.948791696657134,301500.0
2012-08-02,3.948790867080564,4.031673953714348,3.90142910328983,3.984312189923615,275000.0
2012-08-03,3.996152496554679,3.996152496554679,3.936950293806136,3.99023213513064,128900.0
2012-08-07,3.996152641092376,4.019833523048312,3.936950436202536,3.936950436202536,126300.0
2012-08-08,3.9547117873107807,3.960632150192682,3.9132703763312326,3.9251108197965943,99000.0
2012-08-09,3.931029942979292,3.931029942979292,3.88958854209278,3.9310299429792903,229100.0
2012-08-10,3.996152500825191,3.996152500825191,3.9547108177077375,3.966551258270101,221200.0
2012-08-13,4.007992522344544,4.013912883155927,3.954710404235474,3.960630765046856,314500.0
2012-08-14,3.9724719000619007,3.990232421009726,3.936950575867859,3.9428706554176713,322300.0
2012-08-15,3.966551407890704,3.966551407890704,3.859987438809791,3.889588682481457,270500.0
2012-08-16,3.907349061816036,3.960631185582547,3.88958854209278,3.9310299429792903,270900.0
2012-08-17,3.919189623562165,4.019833512766665,3.919189623562165,3.984312189923615,205500.0
2012-08-20,3.9961534909034513,3.9961534909034513,3.895509580038873,3.9014299429360553,251400.0
2012-08-21,3.907348784249159,3.978391422692261,3.907348784249159,3.978391422692261,137300.0
2012-08-22,3.978391684232828,4.013913288087929,3.9547108031950056,4.00207284756902,133700.0
2012-08-23,4.025752902405229,4.043513418389436,3.990231305840193,4.025752902405229,200600.0
2012-08-24,4.03167339475265,4.055354273364838,4.013912876942679,4.043513834058744,95000.0
2012-08-27,4.043512871856154,4.055353308344674,3.996151125902075,4.04943323124955,131600.0
2012-08-28,4.025754432307549,4.025754432307549,3.954711494477429,3.972472299509564,243800.0
2012-08-29,3.97247052088736,3.984310958174575,3.942869286520178,3.954709723807393,505100.0
2012-08-30,3.9665515382136975,3.9665515382136975,3.936950575867859,3.9428706554176713,232700.0
2012-08-31,3.942870655417671,3.9724719000619007,3.925110134469846,3.9428706554176713,203600.0
2012-09-04,3.942870383560919,3.954710824142547,3.907349061816036,3.9310299429792903,110300.0
2012-09-05,3.936950436202536,3.966551397498266,3.925109995224567,3.936950436202536,94300.0
2012-09-06,3.931029942979292,3.954710824142547,3.895508621234408,3.9310299429792903,419500.0
2012-09-07,3.9547117873107807,3.966552230776144,3.919190456914694,3.9251108197965943,128600.0
2012-09-10,3.936950304419292,3.954710824142547,3.913269423256035,3.9310299429792903,145500.0
2012-09-11,3.9369498863980112,3.960630765046856,3.9132690077491663,3.960630765046856,212700.0
2012-09-12,3.954710404235474,3.960630765046856,3.93102952558663,3.960630765046856,133000.0
2012-09-13,3.960630633945686,3.960630633945686,3.913268878215723,3.9191889565328015,203700.0
2012-09-14,3.942869834397784,3.942869834397784,3.913268878215723,3.9191889565328015,393500.0
2012-09-17,3.931031180689706,3.931031180689706,3.9132706553744345,3.9132706553744345,258000.0
2012-09-18,3.925109318670955,3.925109318670955,3.877747562922617,3.883667641241993,204900.0
2012-09-19,3.907349061816036,3.931029942979292,3.871827740071152,3.9310299429792903,4097000.0
2012-09-20,3.936951253221967,3.966552220660666,3.913270366351633,3.948791696657134,379800.0
2012-09-21,3.954711271654892,3.954711271654892,3.794865164565657,3.830386490330108,2453700.0
2012-09-24,3.859987848903863,3.919190060238594,3.836306964369969,3.895509175704701,376400.0
2012-09-25,3.907349617971648,3.925110422521273,3.883668733437754,3.895509175704701,532000.0
2012-09-26,3.9242658692309287,4.002151842666845,3.900300910376055,3.930256966102225,696300.0
2012-09-27,3.954221924957098,3.954221924957098,3.918274486674788,3.930256966102225,254600.0
2012-09-28,3.9362506091191034,4.002154140973838,3.930259223122304,3.996163040662047,284600.0
2012-10-01,3.984179228239381,4.038100255838184,3.9781878442367846,4.038100255838184,185300.0
2012-10-02,4.038100246124133,4.038100246124133,3.960214254072132,3.9781878346668575,319100.0
2012-10-03,3.984179304414909,4.062065583828332,3.984179304414909,4.0440917171618045,378300.0
2012-10-04,4.074047988483937,4.074047988483937,4.0201266752002205,4.038100255838184,148900.0
2012-10-05,4.05607412216106,4.05607412216106,4.0201266752002205,4.038100255838184,493200.0
2012-10-09,4.0500829344488265,4.0500829344488265,4.02611768465232,4.032109068522673,129900.0
2012-10-10,4.0321080126595366,4.080037928331623,4.02611663035811,4.0740468317150285,201400.0
2012-10-11,4.086029681639657,4.086029681639657,4.002152035912681,4.002152035912681,179200.0
2012-10-12,4.0500830141005,4.0500830141005,3.954222870083949,3.9781878346668575,275200.0
2012-10-15,3.996161863142861,4.056074277031861,3.9781879961336974,4.0500831784854245,199300.0
2012-10-16,4.050081873878986,4.080037928331623,4.038099109276131,4.0740468317150285,172200.0
2012-10-17,4.086030420230908,4.151933929334295,4.074047938058937,4.133960348918793,315600.0
2012-10-18,4.151933959743347,4.187881406522542,4.10400403070442,4.115986512964152,264500.0
2012-10-19,4.104003331848756,4.133959675239385,4.06206479392371,4.0860297543622695,196400.0
2012-10-22,4.092022310434493,4.1639172173806855,4.086031211031459,4.151934732889654,155100.0
2012-10-23,4.139952083142814,4.139952083142814,4.0440922110410265,4.080039663079197,342700.0
2012-10-24,4.080037617750959,4.145941389625767,4.080037617750959,4.109993955608092,176000.0
2012-10-25,4.133959675239385,4.151933252725873,4.080038371410198,4.0860297543622695,228600.0
2012-10-26,4.109993955608092,4.127967529774525,4.09202009575685,4.109993955608092,183900.0
2012-10-29,4.098011905643134,4.139950440201865,4.080038043914506,4.139950440201865,94000.0
2012-10-30,4.151934786866188,4.229821079912927,4.133961202738461,4.175899756159806,285100.0
2012-10-31,4.211845601431537,4.211845601431537,4.121976864158078,4.139950440201865,242800.0
2012-11-01,4.139950007780416,4.181888823643441,4.080037617750959,4.109993955608092,302500.0
2012-11-02,4.109995580331708,4.1459430285597785,4.109995580331708,4.127969161603282,114600.0
2012-11-05,4.121978005036553,4.157925452758481,4.10400413833313,4.10400413833313,120000.0
2012-11-06,4.127969103481082,4.133960487610529,4.092021655759154,4.10400413833313,167300.0
2012-11-07,4.104003331848756,4.109994714800827,4.068055891190918,4.0860297543622695,195700.0
2012-11-08,4.109997348228176,4.109997348228176,4.026119647264814,4.056076009849592,221100.0
2012-11-09,4.062066079902588,4.098013531940759,4.05607469505375,4.080039663079197,85400.0
2012-11-12,4.074047636600341,4.0920212156858895,4.06206515531501,4.0920212156858895,66400.0
2012-11-13,4.092020407249645,4.092020407249645,4.0321080126595366,4.0740468317150285,164900.0
2012-11-14,4.07404782018509,4.07404782018509,4.008144027303579,4.026117607199053,231300.0
2012-11-15,3.984179051553519,4.032108978709097,3.552809135783522,3.966205186027727,604400.0
2012-11-16,3.9662045958946326,4.068055818788202,3.9122835787099866,4.002152035912681,434300.0
2012-11-19,4.0440917824044496,4.127969161603281,4.020126816919069,4.127969161603282,224600.0
2012-11-20,4.104003980659346,4.104003980659346,3.930257847169476,3.954222811396706,4947200.0
2012-11-21,3.978188273700256,3.9901707573140985,3.870345921175666,3.9901707573140985,1323600.0
2012-11-22,3.9841805543534585,4.008145526970637,3.948233095427692,3.996163040662047,101100.0
2012-11-23,3.960214254072132,3.990170316958313,3.954222870083949,3.9781878346668575,187400.0
2012-11-26,3.978187514577925,4.0141349585599215,3.972196416756703,4.0141349585599215,154200.0
2012-11-27,4.008145588733802,4.008145588733802,3.9542242566717514,3.9602156427608737,225200.0
2012-11-28,3.942240329283091,3.972196677409582,3.942240329283091,3.954222811396706,253000.0
2012-11-29,3.978188568784519,3.978188568784519,3.906293661768616,3.972197469375676,380600.0
2012-11-30,3.9781878442367846,4.04409163984078,3.942240397275944,4.038100255838184,337100.0
2012-12-03,4.038101662124376,4.038101662124376,3.924268183281178,3.9602156427608737,247400.0
2012-12-04,3.966206228667736,3.984180098918516,3.918276288912291,3.942241258790013,300500.0
2012-12-05,3.9542234907336935,4.002153427422534,3.9542234907336935,3.9841798440066976,331900.0
2012-12-06,3.966206743164983,3.9841806157473374,3.912285696787946,3.9602156427608737,591900.0
2012-12-07,3.9422402344220666,4.032108990954145,3.9422402344220666,4.026117607199053,299200.0
2012-12-10,4.02611706758101,4.0860297543622695,3.984178529655965,4.0860297543622695,379400.0
2012-12-11,4.080039164809942,4.104004129908699,4.002152885396519,4.0440917171618045,517600.0
2012-12-12,4.0440917942540615,4.092021725365263,4.014135444467099,4.0500831784854245,387100.0
2012-12-13,4.050082856534523,4.07404782018509,4.026117607199053,4.026117607199053,330400.0
2012-12-14,4.044091490889349,4.062065356550215,3.990170179591656,4.0081440452525205,257300.0
2012-12-17,4.014137159367911,4.056076009849593,3.9901721835741055,4.056076009849592,390000.0
2012-12-18,4.05008346106826,4.05008346106826,3.9721971747358062,3.9901707573140985,649900.0
2012-12-19,4.0201266752002205,4.06805660448134,3.990170326557065,4.038100255838184,482200.0
2012-12-20,4.0440917824044496,4.127969161603281,4.038100398190642,4.127969161603282,854800.0
2012-12-21,4.115988449334105,4.127970937231007,4.050084908743664,4.056076009849592,444800.0
2012-12-24,4.104004631104644,4.121978499966206,4.062066079902588,4.080039663079197,124600.0
2012-12-27,4.13881774836631,4.150937261829017,4.108519109185539,4.120638622648246,204600.0
2012-12-28,4.096399197286143,4.169116270989551,4.096399197286143,4.156996758705649,134500.0
2012-12-31,4.150936717472434,4.181235641631775,4.126697693725741,4.144877106011738,225000.0
2013-01-02,4.169118628304129,4.302433338806215,4.169118628304129,4.2963737237140025,609700.0
2013-01-03,4.272133729630008,4.393328893880365,4.241834794091386,4.332731311755186,752900.0
2013-01-04,4.363030173480212,4.363030173480212,4.3145521053896445,4.326671622412286,537000.0
2013-01-07,4.332729752744692,4.381207801001378,4.332729752744692,4.363028388429141,448100.0
2013-01-08,4.3630292077539,4.3630292077539,4.320611052039658,4.338790179073759,642400.0
2013-01-09,4.3569687768730345,4.375147900493312,4.338789364300798,4.363028388429141,457500.0
2013-01-10,4.350910904758396,4.411508782281927,4.350910904758396,4.399389264567639,1155100.0
2013-01-11,4.38726844259825,4.4296868892578125,4.381208829619472,4.4296868892578125,561500.0
2013-01-14,4.43574679118862,4.43574679118862,4.393328344529057,4.4296868892578125,329000.0
2013-01-15,4.435748892784279,4.4963464960425,4.417569467330729,4.472107454739211,749700.0
2013-01-16,4.496344845141821,4.496344845141821,4.3933288129506485,4.423627747931131,662400.0
2013-01-17,4.447866780334695,4.466045910161338,4.387268910373728,4.423627747931131,577200.0
2013-01-18,4.429685856059014,4.447865268659163,4.411506732410826,4.4357457565763845,417600.0
2013-01-21,4.45392564965619,4.508463607926302,4.447866037043961,4.478164678009127,128300.0
2013-01-22,4.48422471790388,4.544822290655549,4.4721052033535456,4.4902843307030365,482200.0
2013-01-23,4.484225458216535,4.575121976826398,4.478165555464914,4.556942557523598,268400.0
2013-01-24,4.587241495120945,4.605420625478585,4.532703526143887,4.532703526143887,326700.0
2013-01-25,4.544823042699671,4.593301108922803,4.508464493032321,4.532703526143887,390000.0
2013-01-28,4.54482394146342,4.550883845415725,4.502405480653664,4.5387640375111165,328700.0
2013-01-29,4.5387632219969225,4.5387632219969225,4.466046121347654,4.466046121347654,502500.0
2013-01-30,4.478166514904992,4.508465457250469,4.466046995757227,4.496345938102704,377600.0
2013-01-31,4.514524190652737,4.514524190652737,4.399388925711183,4.441807089967943,335500.0
2013-02-01,4.423629372132634,4.50240611189224,4.423629372132634,4.472107454739211,243800.0
2013-02-04,4.459986236588319,4.459986236588319,4.369089721820699,4.369089721820699,393500.0
2013-02-05,4.405447384457194,4.514523006883271,4.393327870854297,4.484224367352026,988800.0
2013-02-06,4.478163904390129,4.478163904390129,4.435745756576384,4.4357457565763845,333000.0
2013-02-07,4.453926742661853,4.472106162863839,4.417568191209962,4.453926742661853,305700.0
2013-02-08,4.453926606748742,4.472106026395976,4.435747476053579,4.441807089967943,131600.0
2013-02-11,4.453925386006117,4.569060908343123,4.423626746834479,4.526642466760439,1118400.0
2013-02-12,4.544822290655549,4.593300348856886,4.4418062725017,4.4902843307030365,1235800.0
2013-02-13,4.508464574535764,4.508464574535764,4.393329020698384,4.466046121347654,515100.0
2013-02-14,4.46604439230735,4.472104292824721,4.405446831893457,4.4357457565763845,690800.0
2013-02-15,4.417567165327921,4.49634415298885,4.417567165327921,4.459985609980424,555400.0
2013-02-19,4.459987380659409,4.502405553200522,4.429688438313932,4.496345938102704,516100.0
2013-02-20,4.466045163832658,4.4902841921855945,4.417567107126786,4.478164678009127,633400.0
2013-02-21,4.466044952471681,4.490283979677477,4.435746312940436,4.484224367352026,388500.0
2013-02-22,4.490284186400095,4.593300201243349,4.490284186400095,4.550882046156369,566700.0
2013-02-25,4.550882260571396,4.641778476584365,4.550882260571396,4.56906138819318,759700.0
2013-02-26,4.569061525790248,4.623599488202057,4.569061525790248,4.581181040887091,446600.0
2013-02-27,4.593301299207271,4.641779367438681,4.575122168096533,4.623600236327942,519000.0
2013-02-28,4.647839070945238,4.659958587482888,4.605420618587435,4.629659651662733,335900.0
2013-03-01,4.611480038150213,4.708436160292525,4.611480038150213,4.684197129756947,491500.0
2013-03-04,4.70237717534912,4.714496692236017,4.647839204882048,4.6660183357363545,641500.0
2013-03-05,4.672078939662727,4.678138554539333,4.556943367486029,4.60542144230735,448200.0
2013-03-06,4.635720383546736,4.635720383546736,4.575122790020084,4.60542144230735,325600.0
2013-03-07,4.61753965130809,4.690256742914823,4.593300620772512,4.684197129756947,351700.0
2013-03-08,4.708435547089226,4.708435547089226,4.6599574923316105,4.6781366183897175,256900.0
2013-03-11,4.684196374701795,4.744793941272894,4.672076861387574,4.714495302463339,384300.0
2013-03-12,4.726617252233781,4.744796387100017,4.623601191484644,4.635720711046181,314600.0
2013-03-13,4.6660177123792455,4.696316645024736,4.61753965130809,4.684197129756947,249100.0
2013-03-14,4.678137030335118,4.696316446946058,4.5933004270387885,4.690256545091737,449300.0
2013-03-15,4.690255986882909,4.738734329091779,4.623598808130695,4.714495302463339,2283600.0
2013-03-18,4.6781380589844055,4.690257576405916,4.605420954455342,4.611480857642141,429100.0
2013-03-19,4.6236000430311055,4.62965965683066,4.459986425114181,4.556942557523598,786200.0
2013-03-20,4.550883004162477,4.587241554298871,4.50240464836188,4.563002520874608,320500.0
2013-03-21,4.5811806870824965,4.5811806870824965,4.532702630439085,4.550882046156369,172900.0
2013-03-22,4.54482153478914,4.59935948567124,4.538761634045809,4.54482153478914,238400.0
2013-03-25,4.556942618042507,4.593301168178902,4.520584067906114,4.563002520874608,298600.0
2013-03-26,4.586269097060318,4.586269097060318,4.512790888300876,4.53116058647896,339200.0
2013-03-27,4.500546569040075,4.549532063846929,4.4699307807740825,4.543409022984363,471600.0
2013-03-28,4.52503837155106,4.592393558834051,4.506668960822574,4.555654445400561,241500.0
2013-04-01,4.537283873606624,4.586269348801743,4.500544767210285,4.506668097597907,330400.0
2013-04-02,4.512791505469476,4.555653945762567,4.4882987658667055,4.52503787527086,127800.0
2013-04-03,4.531160709415277,4.586269221491801,4.5127910107388,4.574022853032968,447000.0
2013-04-04,4.58014736879283,4.59851707222419,4.494422767391724,4.512792178846553,304500.0
2013-04-05,4.463805415794582,4.555653322732107,4.273986563844466,4.53116058647896,471700.0
2013-04-08,4.518914348821057,4.610762258410388,4.500544650112609,4.5985158899302405,364600.0
2013-04-09,4.592393348310637,4.6719949030890495,4.592393348310637,4.6291324600599415,409700.0
2013-04-10,4.6658729079796775,4.727104778430213,4.641380159799463,4.684242615103133,245000.0
2013-04-11,4.68424175755208,4.720980873096518,4.635256270159497,4.714857541184176,307100.0
2013-04-12,4.641379084941103,4.678118198703319,4.598516931540112,4.604639971178887,203000.0
2013-04-15,4.586270848565974,4.66587241777692,4.574024475762488,4.653626044973433,283900.0
2013-04-16,4.684241920913511,4.714857705613323,4.659749176363043,4.671995548638278,349000.0
2013-04-17,4.678119252379861,4.678119252379861,4.58627130129868,4.635257089324807,183900.0
2013-04-18,4.653626044973433,4.659749377363455,4.561778102959001,4.653626044973433,449900.0
2013-04-19,4.678118227873805,4.75771978750989,4.659748816866415,4.733227044849021,299000.0
2013-04-22,4.745474543937461,4.78833699976847,4.739351210828777,4.782213666659786,316300.0
2013-04-23,4.7822121211940765,4.867936713175917,4.727103308931787,4.825074563173246,547000.0
2013-04-24,4.837321649582422,4.941415666410962,4.8250752774863255,4.941415666410962,471700.0
2013-04-25,4.867937062605789,4.880183433767978,4.769966093308286,4.818951577957037,606500.0
2013-04-26,4.782212371916176,4.818951484691696,4.782212371916176,4.800582074292192,188300.0
2013-04-29,4.782211429440995,4.818950534975995,4.782211429440995,4.81282749670839,353900.0
2013-04-30,4.806705446232319,4.880183676865634,4.794459074460099,4.874060636967792,722000.0
2013-05-01,4.867937103735364,4.880183475001021,4.831197989938388,4.867937103735364,233900.0
2013-05-02,4.867935360353347,4.867935360353347,4.818949892834163,4.849565956021861,297100.0
2013-05-03,4.831195995642348,4.849565690946169,4.788333859894101,4.794456897011107,139000.0
2013-05-06,4.794459525647861,4.831198644421892,4.794459525647861,4.831198644421892,188000.0
2013-05-07,4.825075603947835,4.8434450173465695,4.794459525647861,4.831198644421892,217100.0
2013-05-08,4.84956684937798,4.84956684937798,4.818950780550385,4.843443518821871,291400.0
2013-05-09,4.84956684937798,4.861813218513722,4.825074111106493,4.843443518821871,180300.0
2013-05-10,4.87,5.105,4.87,5.07,915428.0
2013-05-13,5.05,5.05,4.915,4.97,378059.0
2013-05-14,4.99,5.015,4.89,4.915,659369.0
2013-05-15,4.935,4.99,4.89,4.925,563987.0
2013-05-16,4.93,4.94,4.86,4.875,522213.0
2013-05-17,4.87,4.915,4.855,4.905,757197.0
2013-05-21,4.915,4.97,4.885,4.96,268419.0
2013-05-22,4.96,5.01,4.925,4.95,312617.0
2013-05-23,4.9,5.045,4.88,4.94,405776.0
2013-05-24,4.96,4.97,4.915,4.935,156071.0
2013-05-27,4.95,4.95,4.88,4.91,162206.0
2013-05-28,4.925,4.93,4.85,4.875,310827.0
2013-05-29,4.88,4.88,4.665,4.71,671986.0
2013-05-30,4.71,4.82,4.69,4.72,464761.0
2013-05-31,4.715,4.735,4.635,4.735,397728.0
2013-06-03,4.715,4.735,4.615,4.635,319428.0
2013-06-04,4.655,4.715,4.605,4.625,234286.0
2013-06-05,4.6,4.685,4.6,4.615,404152.0
2013-06-06,4.61,4.665,4.6,4.625,452166.0
2013-06-07,4.66,4.66,4.5,4.575,420196.0
2013-06-10,4.535,4.58,4.445,4.5,1218295.0
2013-06-11,4.46,4.615,4.45,4.585,861954.0
2013-06-12,4.59,4.59,4.42,4.435,592412.0
2013-06-13,4.41,4.615,4.385,4.6,472874.0
2013-06-14,4.59,4.64,4.575,4.61,338283.0
2013-06-17,4.635,4.665,4.55,4.555,292101.0
2013-06-18,4.545,4.56,4.48,4.55,356651.0
2013-06-19,4.55,4.58,4.405,4.41,287752.0
2013-06-20,4.395,4.405,4.195,4.225,674270.0
2013-06-21,4.275,4.45,4.27,4.41,749820.0
2013-06-24,4.44,4.44,4.3,4.385,469743.0
2013-06-25,4.41,4.49,4.395,4.49,555559.0
2013-06-26,4.53,4.555,4.5,4.52,360606.0
2013-06-27,4.53,4.53,4.36,4.385,455131.0
2013-06-28,4.345,4.52,4.31,4.49,535045.0
2013-07-02,4.515,4.535,4.355,4.36,387263.0
2013-07-03,4.345,4.43,4.345,4.38,564869.0
2013-07-04,4.385,4.475,4.385,4.405,136436.0
2013-07-05,4.365,4.365,4.235,4.335,680391.0
2013-07-08,4.335,4.475,4.325,4.475,711302.0
2013-07-09,4.49,4.49,4.365,4.4,490453.0
2013-07-10,4.4,4.405,4.305,4.325,411423.0
2013-07-11,4.345,4.465,4.345,4.425,524216.0
2013-07-12,4.44,4.5,4.405,4.49,539728.0
2013-07-15,4.52,4.615,4.51,4.58,501656.0
2013-07-16,4.61,4.62,4.475,4.49,370159.0
2013-07-17,4.49,4.49,4.35,4.465,538547.0
2013-07-18,4.49,4.58,4.475,4.485,707705.0
2013-07-19,4.505,4.51,4.415,4.415,248993.0
2013-07-22,4.46,4.46,4.345,4.375,378153.0
2013-07-23,4.39,4.455,4.355,4.44,357834.0
2013-07-24,4.44,4.44,4.335,4.355,397965.0
2013-07-25,4.355,4.38,4.345,4.36,350712.0
2013-07-26,4.35,4.415,4.345,4.4,216500.0
2013-07-29,4.405,4.44,4.39,4.435,157190.0
2013-07-30,4.43,4.44,4.4,4.415,403484.0
2013-07-31,4.41,4.41,4.31,4.325,428300.0
2013-08-01,4.335,4.335,4.275,4.285,354374.0
2013-08-02,4.285,4.3,4.25,4.255,269593.0
2013-08-06,4.27,4.275,4.165,4.18,547265.0
2013-08-07,4.205,4.335,4.19,4.31,447633.0
2013-08-08,4.325,4.335,4.215,4.23,579556.0
2013-08-09,4.255,4.255,4.195,4.235,442675.0
2013-08-12,4.26,4.3,4.205,4.27,312172.0
2013-08-13,4.275,4.275,4.155,4.2,401241.0
2013-08-14,4.23,4.23,4.14,4.14,576364.0
2013-08-15,4.1,4.235,4.09,4.145,511878.0
2013-08-16,4.2,4.32,4.19,4.3,240088.0
2013-08-19,4.33,4.33,4.115,4.115,470670.0
2013-08-20,4.125,4.235,4.125,4.125,244621.0
2013-08-21,4.14,4.155,4.06,4.115,338998.0
2013-08-22,4.14,4.2,4.115,4.12,346969.0
2013-08-23,4.115,4.2,4.115,4.145,164042.0
2013-08-26,4.19,4.195,4.15,4.165,426664.0
2013-08-27,4.19,4.205,4.15,4.15,231220.0
2013-08-28,4.17,4.22,4.125,4.175,294450.0
2013-08-29,4.19,4.19,3.975,4.095,977111.0
2013-08-30,4.075,4.175,4.075,4.175,249911.0
2013-09-03,4.225,4.225,4.115,4.115,366853.0
2013-09-04,4.125,4.205,4.12,4.195,235364.0
2013-09-05,4.195,4.215,4.16,4.2,183388.0
2013-09-06,4.23,4.235,4.045,4.085,579068.0
2013-09-09,4.065,4.105,3.915,3.915,773795.0
2013-09-10,3.89,3.965,3.815,3.935,794240.0
2013-09-11,3.915,3.96,3.895,3.93,504513.0
2013-09-12,3.915,3.935,3.845,3.87,932676.0
2013-09-13,3.87,3.97,3.87,3.945,806062.0
2013-09-16,3.97,4.085,3.945,4.04,729447.0
2013-09-17,4.025,4.085,3.975,4.02,363216.0
2013-09-18,3.995,4.05,3.94,4.01,1010446.0
2013-09-19,4.0,4.075,4.0,4.04,934152.0
2013-09-20,4.025,4.025,3.94,3.95,572460.0
2013-09-23,3.96,4.025,3.96,3.99,494443.0
2013-09-24,3.995,4.065,3.995,4.04,296761.0
2013-09-25,4.065,4.14,4.045,4.115,509442.0
2013-09-26,4.115,4.125,3.99,4.015,1883079.0
2013-09-27,4.02,4.04,3.97,4.015,705664.0
2013-09-30,4.015,4.05,3.97,3.98,301569.0
2013-10-01,3.995,4.02,3.96,4.01,267895.0
2013-10-02,4.005,4.015,3.97,4.005,365288.0
2013-10-03,4.03,4.065,3.985,3.985,425346.0
2013-10-04,4.005,4.01,3.945,3.955,436186.0
2013-10-07,3.955,3.955,3.865,3.87,549634.0
2013-10-08,3.87,3.9,3.84,3.86,337666.0
2013-10-09,3.885,3.895,3.815,3.82,566688.0
2013-10-10,3.835,3.885,3.79,3.835,547227.0
2013-10-11,3.795,3.885,3.74,3.88,784522.0
2013-10-15,3.89,3.94,3.865,3.87,443967.0
2013-10-16,3.865,3.935,3.86,3.935,365795.0
2013-10-17,3.92,4.01,3.91,4.01,768770.0
2013-10-18,4.015,4.13,4.015,4.13,696793.0
2013-10-21,4.16,4.275,4.135,4.24,1726627.0
2013-10-22,4.275,4.305,4.175,4.205,2093108.0
2013-10-23,4.21,4.275,4.165,4.265,569907.0
2013-10-24,4.265,4.305,4.23,4.265,335878.0
2013-10-25,4.265,4.31,4.255,4.285,334774.0
2013-10-28,4.325,4.325,4.26,4.265,479529.0
2013-10-29,4.265,4.31,4.255,4.265,257067.0
2013-10-30,4.29,4.29,4.21,4.26,348669.0
2013-10-31,4.235,4.26,4.165,4.225,523125.0
2013-11-01,4.215,4.26,4.185,4.205,361166.0
2013-11-04,4.23,4.275,4.205,4.275,393902.0
2013-11-05,4.275,4.28,4.205,4.215,424054.0
2013-11-06,4.265,4.3,4.215,4.26,693222.0
2013-11-07,4.28,4.335,4.255,4.28,4025435.0
2013-11-08,4.28,4.3,4.14,4.175,515688.0
2013-11-11,4.19,4.19,4.09,4.115,277681.0
2013-11-12,4.105,4.15,4.1,4.11,204310.0
2013-11-13,4.115,4.18,4.1,4.125,348103.0
2013-11-14,4.215,4.235,4.125,4.16,444031.0
2013-11-15,4.135,4.16,4.115,4.115,557188.0
2013-11-18,4.13,4.225,4.115,4.2,665152.0
2013-11-19,4.18,4.285,4.18,4.19,589132.0
2013-11-20,4.19,4.26,4.19,4.25,476219.0
2013-11-21,4.24,4.315,4.23,4.305,340371.0
2013-11-22,4.315,4.335,4.28,4.31,388691.0
2013-11-25,4.31,4.345,4.305,4.33,282671.0
2013-11-26,4.33,4.355,4.285,4.31,1350557.0
2013-11-27,4.29,4.325,4.255,4.275,504680.0
2013-11-28,4.235,4.325,4.235,4.285,150002.0
2013-11-29,4.31,4.315,4.235,4.255,302962.0
2013-12-02,4.28,4.36,4.275,4.36,768942.0
2013-12-03,4.37,4.495,4.36,4.495,608668.0
2013-12-04,4.46,4.48,4.395,4.445,605748.0
2013-12-05,4.435,4.45,4.385,4.425,247564.0
2013-12-06,4.42,4.445,4.4,4.425,127916.0
2013-12-09,4.445,4.46,4.41,4.445,437429.0
2013-12-10,4.43,4.535,4.425,4.5,403158.0
2013-12-11,4.48,4.5,4.4,4.445,909768.0
2013-12-12,4.425,4.485,4.4,4.45,755620.0
2013-12-13,4.445,4.485,4.425,4.455,125533.0
2013-12-16,4.455,4.54,4.455,4.5,189515.0
2013-12-17,4.535,4.57,4.49,4.56,672532.0
2013-12-18,4.57,4.605,4.55,4.595,285554.0
2013-12-19,4.6,4.63,4.53,4.575,297807.0
2013-12-20,4.585,4.675,4.56,4.645,430316.0
2013-12-23,4.625,4.69,4.58,4.605,173232.0
2013-12-24,4.63,4.645,4.575,4.58,73323.0
2013-12-27,4.595,4.655,4.57,4.655,157347.0
2013-12-30,4.635,4.665,4.585,4.65,190612.0
2013-12-31,4.65,4.66,4.59,4.66,99426.0
2014-01-02,4.635,4.66,4.575,4.62,171311.0
2014-01-03,4.605,4.61,4.475,4.515,635154.0
2014-01-06,4.515,4.585,4.515,4.585,250163.0
2014-01-07,4.595,4.675,4.57,4.665,276192.0
2014-01-08,4.685,4.705,4.635,4.705,326476.0
2014-01-09,4.7,4.72,4.615,4.635,483476.0
2014-01-10,4.655,4.675,4.62,4.64,372921.0
2014-01-13,4.655,4.655,4.59,4.615,281479.0
2014-01-14,4.595,4.63,4.52,4.55,333153.0
2014-01-15,4.58,4.59,4.535,4.535,355945.0
2014-01-16,4.56,4.635,4.52,4.615,590399.0
2014-01-17,4.62,4.63,4.565,4.565,1442005.0
2014-01-20,4.565,4.69,4.56,4.665,433728.0
2014-01-21,4.665,4.69,4.615,4.655,250057.0
2014-01-22,4.64,4.665,4.62,4.66,212677.0
2014-01-23,4.61,4.655,4.55,4.585,268813.0
2014-01-24,4.585,4.585,4.52,4.525,228359.0
2014-01-27,4.525,4.54,4.47,4.47,213978.0
2014-01-28,4.485,4.56,4.475,4.56,404002.0
2014-01-29,4.55,4.605,4.535,4.57,636515.0
2014-01-30,4.565,4.615,4.55,4.615,223614.0
2014-01-31,4.56,4.635,4.55,4.63,232691.0
2014-02-03,4.61,4.63,4.515,4.545,196806.0
2014-02-04,4.51,4.56,4.495,4.545,281077.0
2014-02-05,4.535,4.605,4.52,4.595,191703.0
2014-02-06,4.595,4.635,4.56,4.635,310860.0
2014-02-07,4.655,4.7,4.595,4.69,542179.0
2014-02-10,4.69,4.7,4.635,4.68,375328.0
2014-02-11,4.66,4.72,4.635,4.705,550722.0
2014-02-12,4.69,4.705,4.665,4.7,179322.0
2014-02-13,4.69,4.73,4.66,4.68,196050.0
2014-02-14,4.68,4.705,4.655,4.66,169178.0
2014-02-18,4.685,4.71,4.665,4.705,326655.0
2014-02-19,4.685,4.72,4.675,4.675,147129.0
2014-02-20,4.675,4.705,4.675,4.685,125983.0
2014-02-21,4.68,4.705,4.61,4.63,163363.0
2014-02-24,4.605,4.665,4.605,4.66,157640.0
2014-02-25,4.62,4.68,4.605,4.615,169218.0
2014-02-26,4.64,4.64,4.585,4.595,133817.0
2014-02-27,4.59,4.62,4.565,4.57,148740.0
2014-02-28,4.55,4.605,4.525,4.54,224558.0
2014-03-03,4.515,4.58,4.515,4.57,382854.0
2014-03-04,4.595,4.61,4.57,4.605,264940.0
2014-03-05,4.59,4.615,4.58,4.59,259154.0
2014-03-06,4.615,4.63,4.61,4.62,218371.0
2014-03-07,4.705,4.875,4.7,4.845,1511341.0
2014-03-10,4.845,4.88,4.815,4.825,324595.0
2014-03-11,4.825,4.845,4.78,4.8,285886.0
2014-03-12,4.775,4.83,4.775,4.82,146349.0
2014-03-13,4.795,4.91,4.795,4.89,409342.0
2014-03-14,4.865,4.92,4.865,4.92,256463.0
2014-03-17,4.91,4.935,4.865,4.915,166136.0
2014-03-18,4.89,4.925,4.885,4.915,161634.0
2014-03-19,4.94,5.04,4.92,5.005,1118971.0
2014-03-20,5.03,5.035,4.965,4.97,719241.0
2014-03-21,4.99,5.01,4.78,4.78,210890.0
2014-03-24,4.875,5.065,4.87,5.04,688450.0
2014-03-25,5.035,5.035,4.9,4.925,439700.0
2014-03-26,4.955,4.97,4.88,4.9,248070.0
2014-03-27,4.9,4.97,4.84,4.95,222475.0
2014-03-28,4.925,5.035,4.925,5.035,255050.0
2014-03-31,4.995,5.035,4.98,5.01,134244.0
2014-04-01,5.015,5.015,4.905,4.93,262085.0
2014-04-02,4.945,4.95,4.885,4.93,281642.0
2014-04-03,4.925,4.93,4.89,4.92,97462.0
2014-04-04,4.92,4.92,4.88,4.885,102795.0
2014-04-07,4.9,4.9,4.88,4.9,308322.0
2014-04-08,4.9,4.99,4.855,4.98,334315.0
2014-04-09,4.99,5.01,4.885,4.905,246034.0
2014-04-10,4.935,4.935,4.89,4.905,235533.0
2014-04-11,4.905,4.91,4.88,4.89,141842.0
2014-04-14,4.955,4.955,4.835,4.86,322890.0
2014-04-15,4.82,4.885,4.82,4.875,228712.0
2014-04-16,4.88,4.97,4.86,4.955,198200.0
2014-04-17,4.945,4.965,4.92,4.945,82797.0
2014-04-21,4.945,4.97,4.925,4.97,69555.0
2014-04-22,4.97,5.035,4.945,5.035,180101.0
2014-04-23,5.01,5.04,4.99,5.04,138748.0
2014-04-24,5.045,5.105,5.025,5.08,172682.0
2014-04-25,5.085,5.085,5.04,5.065,108095.0
2014-04-28,5.085,5.085,5.01,5.07,139666.0
2014-04-29,5.06,5.085,5.045,5.065,138172.0
2014-04-30,5.07,5.085,5.04,5.06,105855.0
2014-05-01,5.07,5.085,5.025,5.085,168283.0
2014-05-02,5.09,5.105,5.04,5.105,159227.0
2014-05-05,5.105,5.105,5.055,5.095,59957.0
2014-05-06,5.07,5.095,5.06,5.08,82903.0
2014-05-07,5.06,5.085,5.055,5.085,69861.0
2014-05-08,5.06,5.085,4.975,5.06,122754.0
2014-05-09,5.045,5.11,5.045,5.085,230432.0
2014-05-12,5.105,5.165,5.085,5.135,343599.0
2014-05-13,5.15,5.15,5.105,5.11,354991.0
2014-05-14,5.105,5.195,5.085,5.18,1099760.0
2014-05-15,5.195,5.275,5.16,5.225,1142493.0
2014-05-16,5.22,5.26,5.195,5.23,301248.0
2014-05-20,5.22,5.26,5.185,5.215,1156387.0
2014-05-21,5.22,5.23,5.17,5.22,156071.0
2014-05-22,5.23,5.245,5.185,5.195,339443.0
2014-05-23,5.185,5.265,5.185,5.22,160783.0
2014-05-26,5.25,5.275,5.23,5.265,384708.0
2014-05-27,5.285,5.295,5.24,5.24,970662.0
2014-05-28,5.22,5.26,5.205,5.225,164652.0
2014-05-29,5.2,5.225,5.17,5.2,245397.0
2014-05-30,5.17,5.21,5.14,5.185,243038.0
2014-06-02,5.16,5.215,5.16,5.205,91557.0
2014-06-03,5.215,5.215,5.175,5.18,314000.0
2014-06-04,5.175,5.24,5.175,5.23,92168.0
2014-06-05,5.205,5.295,5.205,5.295,187825.0
2014-06-06,5.285,5.315,5.2,5.205,136389.0
2014-06-09,5.2,5.25,5.185,5.2,380474.0
2014-06-10,5.2,5.2,5.135,5.16,502054.0
2014-06-11,5.14,5.23,5.14,5.225,616685.0
2014-06-12,5.205,5.255,5.205,5.25,292706.0
2014-06-13,5.265,5.285,5.215,5.24,290262.0
2014-06-16,5.24,5.29,5.24,5.285,102769.0
2014-06-17,5.275,5.285,5.245,5.26,168394.0
2014-06-18,5.24,5.295,5.24,5.29,1155222.0
2014-06-19,5.305,5.305,5.265,5.285,456860.0
2014-06-20,5.275,5.295,5.25,5.265,345202.0
2014-06-23,5.295,5.295,5.23,5.245,306665.0
2014-06-24,5.265,5.265,5.215,5.225,155666.0
2014-06-25,5.225,5.24,5.195,5.205,164881.0
2014-06-26,5.225,5.27,5.185,5.27,273745.0
2014-06-27,5.25,5.275,5.23,5.24,125143.0
2014-06-30,5.275,5.34,5.26,5.34,274548.0
2014-07-02,5.305,5.34,5.3,5.325,210772.0
2014-07-03,5.32,5.325,5.26,5.28,298851.0
2014-07-04,5.305,5.305,5.26,5.28,65502.0
2014-07-07,5.27,5.275,5.225,5.235,157473.0
2014-07-08,5.21,5.235,5.185,5.225,498499.0
2014-07-09,5.195,5.235,5.19,5.205,261145.0
2014-07-10,5.205,5.275,5.165,5.255,327770.0
2014-07-11,5.23,5.275,5.23,5.25,119909.0
2014-07-14,5.24,5.275,5.225,5.25,109041.0
2014-07-15,5.27,5.275,5.21,5.21,181562.0
2014-07-16,5.215,5.26,5.195,5.24,118695.0
2014-07-17,5.235,5.275,5.215,5.225,84130.0
2014-07-18,5.205,5.28,5.19,5.255,162616.0
2014-07-21,5.255,5.29,5.23,5.24,238494.0
2014-07-22,5.24,5.3,5.24,5.275,189814.0
2014-07-23,5.28,5.315,5.235,5.305,213366.0
2014-07-24,5.3,5.305,5.27,5.295,233334.0
2014-07-25,5.295,5.3,5.255,5.29,162013.0
2014-07-28,5.26,5.3,5.215,5.28,220067.0
2014-07-29,5.255,5.325,5.25,5.315,187582.0
2014-07-30,5.34,5.355,5.295,5.335,1205272.0
2014-07-31,5.32,5.345,5.26,5.26,236772.0
2014-08-01,5.255,5.335,5.23,5.305,195381.0
2014-08-05,5.305,5.32,5.29,5.315,126929.0
2014-08-06,5.305,5.315,5.26,5.3,99713.0
2014-08-07,5.28,5.3,5.26,5.295,88456.0
2014-08-08,5.3,5.32,5.28,5.29,86672.0
2014-08-11,5.29,5.315,5.28,5.295,96610.0
2014-08-12,5.295,5.3,5.28,5.3,53078.0
2014-08-13,5.29,5.355,5.29,5.335,93220.0
2014-08-14,5.355,5.51,5.345,5.5,526387.0
2014-08-15,5.52,5.555,5.45,5.53,531293.0
2014-08-18,5.555,5.735,5.545,5.66,490609.0
2014-08-19,5.675,5.805,5.675,5.805,513025.0
2014-08-20,5.805,5.82,5.705,5.76,311997.0
2014-08-21,5.76,5.78,5.74,5.76,157801.0
2014-08-22,5.77,5.785,5.71,5.77,284867.0
2014-08-25,5.77,5.86,5.76,5.805,433118.0
2014-08-26,5.805,5.9,5.805,5.84,260661.0
2014-08-27,5.84,5.905,5.84,5.87,231203.0
2014-08-28,5.87,5.9,5.845,5.865,203943.0
2014-08-29,5.85,5.9,5.85,5.87,148822.0
2014-09-02,5.87,5.88,5.825,5.84,190377.0
2014-09-03,5.87,5.91,5.85,5.88,308927.0
2014-09-04,5.86,5.925,5.86,5.885,132662.0
2014-09-05,5.71,5.755,5.705,5.74,974747.0
2014-09-08,5.75,5.755,5.71,5.73,481402.0
2014-09-09,5.71,5.73,5.685,5.695,302886.0
2014-09-10,5.695,5.71,5.675,5.695,321100.0
2014-09-11,5.695,5.72,5.675,5.715,187728.0
2014-09-12,5.72,5.735,5.675,5.705,175931.0
2014-09-15,5.695,5.71,5.69,5.71,204757.0
2014-09-16,5.71,5.74,5.71,5.73,560548.0
2014-09-17,5.735,5.75,5.71,5.74,395014.0
2014-09-18,5.75,5.755,5.72,5.75,1241359.0
2014-09-19,5.76,5.825,5.745,5.825,2052544.0
2014-09-22,5.835,5.87,5.785,5.84,732999.0
2014-09-23,5.84,5.87,5.835,5.86,318769.0
2014-09-24,5.86,5.86,5.815,5.835,781126.0
2014-09-25,5.84,5.84,5.73,5.755,339631.0
2014-09-26,5.775,5.82,5.735,5.785,206347.0
2014-09-29,5.795,5.8,5.715,5.785,829555.0
2014-09-30,5.785,5.825,5.76,5.8,161686.0
2014-10-01,5.8,5.81,5.735,5.745,226712.0
2014-10-02,5.735,5.745,5.635,5.74,180367.0
2014-10-03,5.76,5.8,5.72,5.76,149527.0
2014-10-06,5.8,5.85,5.785,5.81,193214.0
2014-10-07,5.82,5.93,5.785,5.91,290559.0
2014-10-08,5.865,5.865,5.805,5.84,441912.0
2014-10-09,5.82,5.845,5.735,5.785,269427.0
2014-10-10,5.755,5.795,5.635,5.65,422054.0
2014-10-14,5.615,5.63,5.545,5.59,302046.0
2014-10-15,5.57,5.595,5.375,5.55,395081.0
2014-10-16,5.48,5.635,5.47,5.615,321105.0
2014-10-17,5.755,5.755,5.615,5.67,301013.0
2014-10-20,5.695,5.81,5.67,5.805,390590.0
2014-10-21,5.85,5.955,5.81,5.87,441783.0
2014-10-22,5.87,5.905,5.805,5.83,438434.0
2014-10-23,5.88,5.905,5.81,5.825,452515.0
2014-10-24,5.82,5.895,5.82,5.89,531638.0
2014-10-27,5.905,5.93,5.88,5.93,267441.0
2014-10-28,5.925,6.035,5.905,6.02,488709.0
2014-10-29,6.05,6.08,5.945,5.955,315715.0
2014-10-30,5.97,5.975,5.91,5.935,224222.0
2014-10-31,5.935,6.03,5.91,6.03,344513.0
2014-11-03,6.07,6.08,6.01,6.075,236895.0
2014-11-04,6.1,6.12,5.97,5.97,469815.0
2014-11-05,5.97,6.05,5.965,6.035,215782.0
2014-11-06,6.02,6.205,6.015,6.175,864883.0
2014-11-07,6.2,6.22,6.16,6.185,673669.0
2014-11-10,6.2,6.27,6.175,6.23,394230.0
2014-11-11,6.26,6.305,6.23,6.285,293141.0
2014-11-12,6.295,6.295,6.22,6.285,268041.0
2014-11-13,6.285,6.38,6.265,6.345,360453.0
2014-11-14,6.14,6.25,5.97,6.01,728488.0
2014-11-17,5.965,6.105,5.965,6.085,665139.0
2014-11-18,6.12,6.205,6.06,6.19,542773.0
2014-11-19,6.2,6.265,6.2,6.23,658249.0
2014-11-20,6.245,6.31,6.22,6.245,359149.0
2014-11-21,6.375,6.38,6.27,6.305,559294.0
2014-11-24,6.325,6.325,6.245,6.26,275119.0
2014-11-25,6.315,6.345,6.245,6.26,167910.0
2014-11-26,6.265,6.275,6.165,6.25,495937.0
2014-11-27,6.285,6.45,6.26,6.315,271362.0
2014-11-28,6.33,6.41,6.295,6.345,205732.0
2014-12-01,6.39,6.5,6.325,6.465,608036.0
2014-12-02,6.505,6.715,6.45,6.61,617245.0
2014-12-03,6.38,6.465,6.35,6.43,957579.0
2014-12-04,6.435,6.45,6.335,6.37,469549.0
2014-12-05,6.355,6.41,6.355,6.375,233835.0
2014-12-08,6.375,6.375,6.06,6.08,999136.0
2014-12-09,6.06,6.305,6.05,6.295,743063.0
2014-12-10,6.305,6.31,6.225,6.26,544958.0
2014-12-11,6.26,6.26,6.145,6.24,706242.0
2014-12-12,6.21,6.21,6.05,6.12,617183.0
2014-12-15,6.185,6.225,6.1,6.175,461331.0
2014-12-16,6.18,6.2,6.085,6.135,723413.0
2014-12-17,6.12,6.19,6.07,6.125,480534.0
2014-12-18,6.175,6.26,6.085,6.175,613067.0
2014-12-19,6.205,6.31,6.19,6.305,622321.0
2014-12-22,6.325,6.39,6.275,6.355,395968.0
2014-12-23,6.38,6.43,6.35,6.37,250788.0
2014-12-24,6.365,6.42,6.33,6.355,90731.0
2014-12-29,6.4,6.415,6.355,6.37,149145.0
2014-12-30,6.36,6.395,6.295,6.36,130775.0
2014-12-31,6.355,6.395,6.295,6.375,101872.0
2015-01-02,6.375,6.465,6.375,6.425,162512.0
2015-01-05,6.425,6.505,6.4,6.5,266809.0
2015-01-06,6.505,6.505,6.35,6.425,291674.0
2015-01-07,6.445,6.505,6.4,6.475,289158.0
2015-01-08,6.495,6.505,6.415,6.485,345118.0
2015-01-09,6.475,6.495,6.385,6.48,254257.0
2015-01-12,6.475,6.48,6.315,6.425,665665.0
2015-01-13,6.38,6.42,6.31,6.355,352296.0
2015-01-14,6.335,6.34,6.22,6.33,302028.0
2015-01-15,6.35,6.475,6.29,6.455,241331.0
2015-01-16,6.46,6.56,6.415,6.48,340465.0
2015-01-19,6.525,6.56,6.425,6.515,152030.0
2015-01-20,6.56,6.6,6.505,6.58,296815.0
2015-01-21,6.545,6.65,6.535,6.6,740397.0
2015-01-22,6.58,6.765,6.575,6.725,598048.0
2015-01-23,6.74,6.81,6.69,6.72,552734.0
2015-01-26,6.765,6.795,6.475,6.585,651454.0
2015-01-27,6.58,6.81,6.515,6.795,619839.0
2015-01-28,6.81,6.905,6.725,6.81,708786.0
2015-01-29,6.85,6.875,6.765,6.85,279639.0
2015-01-30,6.87,6.905,6.69,6.69,482780.0
2015-02-02,6.7,6.93,6.69,6.89,448664.0
2015-02-03,6.89,6.95,6.85,6.875,415816.0
2015-02-04,6.87,6.935,6.855,6.885,313199.0
2015-02-05,6.885,6.935,6.855,6.895,239840.0
2015-02-06,6.895,6.91,6.68,6.71,374402.0
2015-02-09,6.725,6.78,6.72,6.75,210061.0
2015-02-10,6.73,6.84,6.73,6.78,369340.0
2015-02-11,6.78,6.85,6.77,6.85,303412.0
2015-02-12,6.815,6.945,6.795,6.85,512564.0
2015-02-13,6.885,6.89,6.765,6.77,148071.0
2015-02-17,6.77,6.845,6.73,6.74,249338.0
2015-02-18,6.76,6.79,6.69,6.745,344302.0
2015-02-19,6.765,6.815,6.725,6.76,223243.0
2015-02-20,6.745,6.795,6.71,6.77,339867.0
2015-02-23,6.69,6.72,6.59,6.71,371162.0
2015-02-24,6.69,6.845,6.69,6.75,359213.0
2015-02-25,6.78,6.835,6.705,6.73,253226.0
2015-02-26,6.78,6.79,6.69,6.74,205917.0
2015-02-27,6.77,6.815,6.745,6.765,337003.0
2015-03-02,6.765,6.795,6.66,6.785,426133.0
2015-03-03,6.815,6.845,6.73,6.805,257511.0
2015-03-04,6.81,6.825,6.72,6.81,323517.0
2015-03-05,6.83,6.87,6.76,6.79,335955.0
2015-03-06,6.465,6.465,5.725,6.175,2179877.0
2015-03-09,5.355,5.945,4.96,5.645,5262158.0
2015-03-10,5.365,6.055,5.365,5.92,2440713.0
2015-03-11,5.92,5.945,5.68,5.82,929628.0
2015-03-12,5.72,5.97,5.7,5.97,697102.0
2015-03-13,5.78,5.85,5.555,5.62,1662430.0
2015-03-16,6.315,6.375,5.99,6.075,1802296.0
2015-03-17,6.125,6.275,6.115,6.18,781632.0
2015-03-18,6.15,6.235,6.115,6.15,813965.0
2015-03-19,6.15,6.235,6.125,6.155,511335.0
2015-03-20,6.155,6.23,5.92,6.13,1057419.0
2015-03-23,6.15,6.23,6.095,6.135,362230.0
2015-03-24,6.105,6.21,6.085,6.15,399877.0
2015-03-25,6.19,6.24,6.145,6.19,488187.0
2015-03-26,6.18,6.31,6.12,6.26,993066.0
2015-03-27,6.275,6.3,6.185,6.24,440565.0
2015-03-30,6.285,6.335,6.215,6.28,471785.0
2015-03-31,6.265,6.28,6.18,6.245,308295.0
2015-04-01,6.26,6.265,6.145,6.225,409816.0
2015-04-02,6.205,6.285,6.2,6.24,219346.0
2015-04-06,6.32,6.5,6.285,6.485,597779.0
2015-04-07,6.5,6.5,6.355,6.375,400774.0
2015-04-08,6.405,6.42,6.32,6.38,255298.0
2015-04-09,6.36,6.385,6.305,6.345,607566.0
2015-04-10,6.34,6.445,6.295,6.435,701891.0
2015-04-13,6.465,6.655,6.435,6.495,624104.0
2015-04-14,6.565,6.565,6.455,6.545,456955.0
2015-04-15,6.605,6.675,6.56,6.62,842173.0
2015-04-16,6.66,6.715,6.57,6.615,781470.0
2015-04-17,6.615,6.7,6.6,6.685,421108.0
2015-04-20,6.675,6.705,6.615,6.635,475230.0
2015-04-21,6.675,6.74,6.62,6.66,675611.0
2015-04-22,6.665,6.7,6.645,6.68,208712.0
2015-04-23,6.675,6.695,6.625,6.66,481669.0
2015-04-24,6.635,6.655,6.575,6.64,360372.0
2015-04-27,6.66,6.665,6.615,6.64,246934.0
2015-04-28,6.635,6.665,6.58,6.605,277954.0
2015-04-29,6.62,6.625,6.54,6.615,246941.0
2015-04-30,6.575,6.575,6.485,6.56,275456.0
2015-05-01,6.56,6.56,6.5,6.54,269828.0
2015-05-04,6.545,6.625,6.535,6.595,559682.0
2015-05-05,6.555,6.6,6.525,6.595,752142.0
2015-05-06,6.565,6.605,6.495,6.525,579773.0
2015-05-07,6.475,6.62,6.465,6.615,723213.0
2015-05-08,6.635,6.635,6.415,6.425,1251623.0
2015-05-11,6.48,6.625,6.48,6.5,1499702.0
2015-05-12,6.525,6.525,6.465,6.5,587612.0
2015-05-13,6.535,6.535,6.465,6.495,430737.0
2015-05-14,6.475,6.54,6.475,6.52,265224.0
2015-05-15,6.56,6.565,6.52,6.54,990040.0
2015-05-19,6.54,6.575,6.495,6.505,805119.0
2015-05-20,6.495,6.565,6.495,6.535,361371.0
2015-05-21,6.56,6.585,6.535,6.56,564459.0
2015-05-22,6.545,6.555,6.48,6.495,755967.0
2015-05-25,6.46,6.56,6.46,6.515,93923.0
2015-05-26,6.475,6.485,6.29,6.32,649142.0
2015-05-27,6.34,6.445,6.325,6.405,462609.0
2015-05-28,6.405,6.485,6.345,6.465,342679.0
2015-05-29,6.475,6.52,6.435,6.515,295981.0
2015-06-01,6.495,6.515,6.42,6.44,195974.0
2015-06-02,6.475,6.495,6.36,6.38,275147.0
2015-06-03,6.405,6.405,6.28,6.395,590310.0
2015-06-04,6.325,6.365,6.12,6.175,604039.0
2015-06-05,6.155,6.22,6.02,6.035,521813.0
2015-06-08,6.06,6.105,6.02,6.025,270453.0
2015-06-09,6.015,6.04,5.92,6.02,646958.0
2015-06-10,6.005,6.175,6.0,6.14,885882.0
2015-06-11,6.2,6.205,6.155,6.18,265211.0
2015-06-12,6.205,6.24,6.165,6.215,655840.0
2015-06-15,6.205,6.24,6.185,6.195,385646.0
2015-06-16,6.2,6.3,6.175,6.275,562427.0
2015-06-17,6.3,6.335,6.225,6.24,548945.0
2015-06-18,6.205,6.36,6.205,6.34,330209.0
2015-06-19,6.38,6.38,6.285,6.345,379497.0
2015-06-22,6.385,6.405,6.285,6.395,326444.0
2015-06-23,6.42,6.465,6.365,6.445,156713.0
2015-06-24,6.445,6.535,6.44,6.52,250662.0
2015-06-25,6.54,6.54,6.445,6.485,250336.0
2015-06-26,6.49,6.505,6.385,6.43,337958.0
2015-06-29,6.405,6.405,6.24,6.25,438369.0
2015-06-30,6.27,6.345,6.27,6.31,239909.0
2015-07-02,6.325,6.365,6.28,6.35,295951.0
2015-07-03,6.33,6.37,6.305,6.355,96063.0
2015-07-06,6.295,6.37,6.29,6.315,244971.0
2015-07-07,6.335,6.495,6.27,6.465,349728.0
2015-07-08,6.465,6.485,6.295,6.305,294249.0
2015-07-09,6.33,6.35,6.155,6.16,779960.0
2015-07-10,6.19,6.275,6.19,6.25,292074.0
2015-07-13,6.325,6.35,6.205,6.295,402729.0
2015-07-14,6.295,6.31,6.23,6.27,402612.0
2015-07-15,6.255,6.395,6.235,6.39,859527.0
2015-07-16,6.405,6.54,6.385,6.525,480794.0
2015-07-17,6.54,6.57,6.445,6.55,285902.0
2015-07-20,6.585,6.59,6.395,6.405,372633.0
2015-07-21,6.39,6.43,6.335,6.345,221886.0
2015-07-22,6.365,6.365,6.24,6.305,690141.0
2015-07-23,6.345,6.345,6.21,6.295,284906.0
2015-07-24,6.25,6.355,6.25,6.315,494713.0
2015-07-27,6.275,6.305,6.21,6.23,435600.0
2015-07-28,6.24,6.29,6.1,6.27,394651.0
2015-07-29,6.22,6.355,6.22,6.325,176910.0
2015-07-30,6.29,6.315,6.24,6.255,356363.0
2015-07-31,6.26,6.465,6.26,6.46,224054.0
2015-08-04,6.48,6.485,6.32,6.345,568051.0
2015-08-05,6.385,6.39,6.25,6.27,244802.0
2015-08-06,6.27,6.27,6.155,6.215,1062413.0
2015-08-07,6.195,6.22,6.08,6.1,292688.0
2015-08-10,6.115,6.25,6.095,6.22,243010.0
2015-08-11,6.2,6.2,6.14,6.17,195813.0
2015-08-12,6.125,6.235,6.115,6.22,272983.0
2015-08-13,6.19,6.22,6.125,6.14,219800.0
2015-08-14,6.24,6.6,6.24,6.565,1061027.0
2015-08-17,6.525,6.695,6.505,6.625,461383.0
2015-08-18,6.655,6.66,6.565,6.585,271280.0
2015-08-19,6.585,6.59,6.465,6.485,567080.0
2015-08-20,6.465,6.505,6.335,6.35,324228.0
2015-08-21,6.305,6.49,6.275,6.335,666376.0
2015-08-24,6.065,6.315,5.79,5.965,684160.0
2015-08-25,6.175,6.275,6.115,6.2,578416.0
2015-08-26,6.27,6.415,6.15,6.395,445006.0
2015-08-27,6.505,6.64,6.385,6.625,562173.0
2015-08-28,6.625,6.735,6.565,6.705,375688.0
2015-08-31,6.66,6.715,6.525,6.59,277150.0
2015-09-01,6.435,6.55,6.35,6.365,366076.0
2015-09-02,6.465,6.485,6.29,6.325,403842.0
2015-09-03,6.28,6.435,6.28,6.33,328522.0
2015-09-04,6.33,6.37,6.24,6.255,224144.0
2015-09-08,6.23,6.385,6.23,6.305,286961.0
2015-09-09,6.31,6.325,6.215,6.235,150805.0
2015-09-10,6.27,6.28,6.21,6.22,372107.0
2015-09-11,6.2,6.23,6.18,6.18,296771.0
2015-09-14,6.235,6.335,6.23,6.28,305308.0
2015-09-15,6.29,6.46,6.26,6.425,442483.0
2015-09-16,6.39,6.545,6.385,6.54,383802.0
2015-09-17,6.565,6.635,6.405,6.615,291348.0
2015-09-18,6.54,6.62,6.345,6.405,496261.0
2015-09-21,6.585,6.585,6.395,6.52,357581.0
2015-09-22,6.47,6.52,6.375,6.405,329115.0
2015-09-23,6.375,6.45,6.375,6.395,166833.0
2015-09-24,6.395,6.465,6.26,6.31,296183.0
2015-09-25,6.39,6.46,6.335,6.435,308848.0
2015-09-28,6.415,6.42,6.19,6.235,415702.0
2015-09-29,6.285,6.38,6.205,6.245,404407.0
2015-09-30,6.265,6.44,6.23,6.43,773848.0
2015-10-01,6.51,6.51,6.325,6.4,250879.0
2015-10-02,6.335,6.41,6.265,6.38,346295.0
2015-10-05,6.43,6.47,6.4,6.47,266468.0
2015-10-06,6.505,6.505,6.41,6.44,297082.0
2015-10-07,6.49,6.535,6.415,6.44,507405.0
2015-10-08,6.45,6.45,6.34,6.395,580500.0
2015-10-09,6.435,6.47,6.375,6.44,259252.0
2015-10-13,6.435,6.49,6.385,6.43,543213.0
2015-10-14,6.47,6.49,6.34,6.36,520491.0
2015-10-15,6.435,6.47,6.4,6.43,249630.0
2015-10-16,6.47,6.47,6.375,6.375,335809.0
2015-10-19,6.44,6.485,6.4,6.44,244248.0
2015-10-20,6.46,6.665,6.44,6.63,1827328.0
2015-10-21,6.64,6.675,6.565,6.59,692778.0
2015-10-22,6.68,6.93,6.68,6.85,1629632.0
2015-10-23,6.91,6.91,6.81,6.835,451318.0
2015-10-26,6.87,6.965,6.755,6.93,1401315.0
2015-10-27,6.905,6.965,6.795,6.85,866757.0
2015-10-28,6.85,6.925,6.815,6.91,750145.0
2015-10-29,6.865,7.005,6.845,6.995,563018.0
2015-10-30,7.015,7.015,6.855,6.87,685073.0
2015-11-02,6.91,6.945,6.825,6.865,269555.0
2015-11-03,6.91,6.945,6.87,6.94,238175.0
2015-11-04,6.975,7.015,6.845,6.87,305558.0
2015-11-05,6.875,6.98,6.85,6.91,463446.0
2015-11-06,6.975,7.28,6.965,7.145,515900.0
2015-11-09,7.155,7.415,7.15,7.205,823970.0
2015-11-10,7.22,7.355,7.22,7.345,1100420.0
2015-11-11,7.375,7.42,7.355,7.37,561540.0
2015-11-12,7.37,7.395,7.165,7.175,835829.0
2015-11-13,7.175,7.3,7.175,7.23,701056.0
2015-11-16,7.26,7.42,7.225,7.415,655252.0
2015-11-17,7.435,7.45,7.25,7.305,498987.0
2015-11-18,7.3,7.395,7.245,7.345,331547.0
2015-11-19,7.345,7.445,7.32,7.4,459129.0
2015-11-20,7.445,7.45,7.34,7.37,252948.0
2015-11-23,7.36,7.39,7.3,7.315,255633.0
2015-11-24,7.005,7.095,6.925,7.04,1972274.0
2015-11-25,7.04,7.07,6.96,7.02,302249.0
2015-11-26,7.035,7.05,7.0,7.015,118583.0
2015-11-27,7.005,7.06,6.995,7.02,257331.0
2015-11-30,7.025,7.05,6.995,7.04,512082.0
2015-12-01,7.04,7.07,7.0,7.04,682274.0
2015-12-02,7.015,7.08,6.87,7.035,1167347.0
2015-12-03,7.075,7.21,7.075,7.175,2034053.0
2015-12-04,7.185,7.265,7.06,7.11,651398.0
2015-12-07,7.09,7.11,6.975,6.98,469215.0
2015-12-08,6.98,7.07,6.885,6.98,715257.0
2015-12-09,7.0,7.19,6.985,7.055,822847.0
2015-12-10,7.09,7.125,7.005,7.05,279825.0
2015-12-11,7.04,7.08,6.92,6.96,366964.0
2015-12-14,6.92,7.005,6.89,6.975,503267.0
2015-12-15,7.015,7.135,6.995,7.115,416211.0
2015-12-16,7.165,7.445,7.15,7.445,707831.0
2015-12-17,7.47,7.47,7.305,7.325,621998.0
2015-12-18,7.345,7.435,7.23,7.4,862840.0
2015-12-21,7.445,7.475,7.39,7.41,483466.0
2015-12-22,7.42,7.465,7.325,7.36,350678.0
2015-12-23,7.415,7.53,7.395,7.53,432521.0
2015-12-24,7.53,7.73,7.53,7.7,325074.0
2015-12-29,7.78,7.78,7.555,7.65,497081.0
2015-12-30,7.665,7.665,7.56,7.575,314518.0
2015-12-31,7.605,7.61,7.47,7.495,190686.0
2016-01-04,7.45,7.47,7.295,7.395,787115.0
2016-01-05,7.375,7.495,7.375,7.47,399613.0
2016-01-06,7.405,7.465,7.385,7.44,469063.0
2016-01-07,7.37,7.525,7.33,7.35,988334.0
2016-01-08,7.405,7.605,7.36,7.555,534189.0
2016-01-11,7.625,7.63,7.45,7.525,486184.0
2016-01-12,7.54,7.61,7.47,7.595,445681.0
2016-01-13,7.555,7.705,7.46,7.48,519686.0
2016-01-14,7.505,7.61,7.355,7.555,629055.0
2016-01-15,7.5,7.515,7.23,7.335,779932.0
2016-01-18,7.34,7.385,7.1,7.135,429433.0
2016-01-19,7.22,7.34,7.205,7.315,1128070.0
2016-01-20,7.225,7.41,7.075,7.385,1222473.0
2016-01-21,7.405,7.505,7.305,7.445,478116.0
2016-01-22,7.555,7.76,7.5,7.705,725098.0
2016-01-25,7.705,7.725,7.575,7.595,456950.0
2016-01-26,7.685,7.865,7.66,7.77,1330279.0
2016-01-27,7.63,7.66,7.45,7.63,1223956.0
2016-01-28,7.685,7.9,7.635,7.855,1008463.0
2016-01-29,7.9,7.975,7.815,7.9,2005409.0
2016-02-01,7.945,7.955,7.77,7.85,1117577.0
2016-02-02,7.815,8.085,7.72,8.07,1141542.0
2016-02-03,8.095,8.2,8.07,8.15,1405168.0
2016-02-04,8.175,8.245,8.11,8.195,1264209.0
2016-02-05,8.2,8.23,8.14,8.23,957707.0
2016-02-08,8.215,8.22,8.1,8.13,572498.0
2016-02-09,8.105,8.12,7.855,7.925,570124.0
2016-02-10,7.265,7.35,7.13,7.305,2920254.0
2016-02-11,7.265,7.34,7.22,7.245,1283048.0
2016-02-12,7.275,7.3,7.12,7.205,922433.0
2016-02-16,7.28,7.315,7.145,7.22,575155.0
2016-02-17,7.28,7.415,7.23,7.335,1007809.0
2016-02-18,7.39,7.405,7.275,7.34,776847.0
2016-02-19,7.35,7.36,7.21,7.245,824065.0
2016-02-22,7.275,7.385,7.25,7.275,616167.0
2016-02-23,7.25,7.3,7.165,7.185,716216.0
2016-02-24,7.15,7.205,7.11,7.145,766304.0
2016-02-25,7.185,7.245,7.12,7.225,634542.0
2016-02-26,7.265,7.275,7.115,7.15,1042146.0
2016-02-29,7.185,7.21,7.145,7.15,972316.0
2016-03-01,7.185,7.41,7.075,7.335,3519784.0
2016-03-02,7.39,7.575,7.37,7.55,1700364.0
2016-03-03,7.555,7.555,7.39,7.425,2179371.0
2016-03-04,7.45,7.47,7.39,7.41,1033817.0
2016-03-07,7.44,7.495,7.39,7.465,734768.0
2016-03-08,7.495,7.505,7.41,7.45,673107.0
2016-03-09,7.515,7.515,7.425,7.45,781512.0
2016-03-10,7.465,7.515,7.425,7.425,964237.0
2016-03-11,7.605,7.61,7.41,7.47,1902837.0
2016-03-14,7.5,7.51,7.425,7.485,932775.0
2016-03-15,7.485,7.555,7.45,7.495,1136665.0
2016-03-16,7.555,7.555,7.505,7.525,1474964.0
2016-03-17,7.555,7.58,7.45,7.45,1485363.0
2016-03-18,7.505,7.525,7.39,7.395,1756038.0
2016-03-21,7.415,7.45,7.405,7.44,651213.0
2016-03-22,7.415,7.44,7.33,7.35,1084497.0
2016-03-23,7.36,7.45,7.36,7.425,765750.0
2016-03-24,7.41,7.415,7.37,7.405,399081.0
2016-03-28,7.44,7.5,7.405,7.46,364339.0
2016-03-29,7.47,7.505,7.435,7.47,583611.0
2016-03-30,7.52,7.565,7.495,7.52,742053.0
2016-03-31,7.54,7.575,7.51,7.53,734670.0
2016-04-01,7.525,7.565,7.49,7.54,243562.0
2016-04-04,7.555,7.56,7.51,7.525,589777.0
2016-04-05,7.52,7.525,7.43,7.435,624256.0
2016-04-06,7.475,7.475,7.38,7.43,473382.0
2016-04-07,7.43,7.455,7.405,7.435,375233.0
2016-04-08,7.475,7.555,7.43,7.465,975634.0
2016-04-11,7.505,7.51,7.385,7.42,582804.0
2016-04-12,7.455,7.455,7.33,7.365,706435.0
2016-04-13,7.38,7.475,7.35,7.455,558445.0
2016-04-14,7.47,7.47,7.345,7.405,642551.0
2016-04-15,7.42,7.45,7.375,7.42,322079.0
2016-04-18,7.435,7.49,7.42,7.455,468226.0
2016-04-19,7.49,7.505,7.43,7.45,358808.0
2016-04-20,7.47,7.47,7.395,7.405,1006756.0
2016-04-21,7.42,7.44,7.365,7.43,420286.0
2016-04-22,7.45,7.475,7.375,7.395,605947.0
2016-04-25,7.415,7.505,7.38,7.495,496342.0
2016-04-26,7.505,7.53,7.485,7.53,628800.0
2016-04-27,7.52,7.575,7.49,7.54,584137.0
2016-04-28,7.525,7.595,7.52,7.575,407976.0
2016-04-29,7.58,7.6,7.52,7.595,502139.0
2016-05-02,7.595,7.665,7.575,7.645,567500.0
2016-05-03,7.645,7.72,7.56,7.68,893159.0
2016-05-04,7.67,7.81,7.615,7.725,887094.0
2016-05-05,7.755,7.825,7.725,7.78,423030.0
2016-05-06,7.78,7.83,7.74,7.79,482735.0
2016-05-09,7.81,7.81,7.755,7.76,348024.0
2016-05-10,7.79,7.835,7.76,7.83,701168.0
2016-05-11,7.83,7.92,7.825,7.88,659656.0
2016-05-12,7.925,7.925,7.85,7.89,549935.0
2016-05-13,7.96,7.99,7.9,7.925,1100907.0
2016-05-16,7.96,7.985,7.86,7.885,880733.0
2016-05-17,7.89,7.975,7.88,7.9,809510.0
2016-05-18,7.555,7.775,7.555,7.755,10089627.0
2016-05-19,7.74,7.775,7.7,7.74,1904546.0
2016-05-20,7.775,7.96,7.755,7.905,2120711.0
2016-05-24,7.935,7.94,7.81,7.825,1503720.0
2016-05-25,7.86,7.915,7.815,7.865,1764944.0
2016-05-26,7.885,7.97,7.88,7.925,1632175.0
2016-05-27,7.955,7.995,7.935,7.95,1080335.0
2016-05-30,7.97,7.97,7.92,7.92,388681.0
2016-05-31,7.96,8.095,7.935,8.095,1740917.0
2016-06-01,8.075,8.08,8.015,8.065,2160424.0
2016-06-02,8.06,8.065,8.04,8.065,471935.0
2016-06-03,8.08,8.14,8.06,8.12,1070927.0
2016-06-06,8.14,8.19,8.045,8.045,738276.0
2016-06-07,8.08,8.1,7.94,7.995,2137501.0
2016-06-08,8.045,8.115,7.995,8.05,946956.0
2016-06-09,8.05,8.055,7.995,8.03,525754.0
2016-06-10,8.04,8.095,7.975,8.08,601035.0
2016-06-13,8.08,8.15,8.05,8.135,772553.0
2016-06-14,8.14,8.15,8.095,8.14,545882.0
2016-06-15,8.135,8.205,8.105,8.13,592762.0
2016-06-16,8.14,8.185,8.095,8.165,815731.0
2016-06-17,8.17,8.255,8.17,8.245,2323265.0
2016-06-20,8.26,8.26,8.205,8.21,804191.0
2016-06-21,8.23,8.28,8.165,8.26,716105.0
2016-06-22,8.285,8.285,8.195,8.22,835847.0
2016-06-23,8.26,8.26,8.08,8.115,673282.0
2016-06-24,7.975,8.19,7.97,8.175,701863.0
2016-06-27,8.155,8.325,8.155,8.295,962669.0
2016-06-28,8.32,8.335,8.18,8.2,725724.0
2016-06-29,8.245,8.305,8.22,8.28,1052936.0
2016-06-30,8.305,8.425,8.28,8.31,881722.0
2016-07-04,8.45,8.45,8.37,8.425,367935.0
2016-07-05,8.43,8.565,8.39,8.565,889258.0
2016-07-06,8.55,8.675,8.515,8.62,1211727.0
2016-07-07,8.67,8.67,8.52,8.58,678340.0
2016-07-08,8.58,8.585,8.52,8.535,624478.0
2016-07-11,8.565,8.65,8.5,8.59,675097.0
2016-07-12,8.635,8.685,8.535,8.55,1236428.0
2016-07-13,8.585,8.605,8.545,8.57,539663.0
2016-07-14,8.6,8.65,8.55,8.605,391676.0
2016-07-15,8.625,8.625,8.565,8.585,713568.0
2016-07-18,8.615,8.615,8.545,8.585,262347.0
2016-07-19,8.57,8.705,8.57,8.67,439497.0
2016-07-20,8.655,8.655,8.58,8.615,372272.0
2016-07-21,8.62,8.62,8.545,8.605,308258.0
2016-07-22,8.635,8.705,8.585,8.705,626660.0
2016-07-25,8.705,8.705,8.65,8.69,617574.0
2016-07-26,8.705,8.705,8.585,8.59,340988.0
2016-07-27,8.625,8.635,8.495,8.5,452459.0
2016-07-28,8.515,8.585,8.495,8.515,626161.0
2016-07-29,8.515,8.57,8.51,8.535,605024.0
2016-08-02,8.55,8.555,8.475,8.51,613606.0
2016-08-03,8.51,8.53,8.445,8.48,633947.0
2016-08-04,8.46,8.565,8.46,8.55,700067.0
2016-08-05,8.52,8.55,8.45,8.48,377054.0
2016-08-08,8.485,8.51,8.415,8.425,380779.0
2016-08-09,8.425,8.465,8.255,8.34,1274260.0
2016-08-10,8.325,8.39,8.3,8.335,1015989.0
2016-08-11,8.32,8.38,8.265,8.345,1295902.0
2016-08-12,8.39,8.515,8.39,8.495,537794.0
2016-08-15,8.55,8.58,8.475,8.5,1140790.0
2016-08-16,8.535,8.535,8.445,8.515,442193.0
2016-08-17,8.53,8.605,8.5,8.57,706902.0
2016-08-18,8.57,8.59,8.495,8.55,526614.0
2016-08-19,8.565,8.58,8.495,8.495,366118.0
2016-08-22,8.515,8.555,8.485,8.545,579171.0
2016-08-23,8.565,8.57,8.465,8.535,319456.0
2016-08-24,8.545,8.55,8.465,8.465,366743.0
2016-08-25,8.465,8.51,8.46,8.485,238294.0
2016-08-26,8.515,8.515,8.335,8.34,662805.0
2016-08-29,8.355,8.395,8.335,8.335,551211.0
2016-08-30,8.37,8.38,8.245,8.285,563479.0
2016-08-31,8.285,8.3,8.18,8.28,784711.0
2016-09-01,8.285,8.395,8.25,8.395,1483093.0
2016-09-02,8.415,8.485,8.395,8.45,391892.0
2016-09-06,8.465,8.485,8.445,8.485,454497.0
2016-09-07,8.485,8.495,8.41,8.44,489364.0
2016-09-08,8.445,8.46,8.375,8.44,472864.0
2016-09-09,8.43,8.44,8.28,8.34,746031.0
2016-09-12,8.32,8.395,8.265,8.335,641635.0
2016-09-13,8.32,8.335,8.22,8.245,389270.0
2016-09-14,8.25,8.305,8.195,8.21,531530.0
2016-09-15,8.215,8.27,8.21,8.215,504241.0
2016-09-16,8.25,8.25,8.145,8.18,931625.0
2016-09-19,8.215,8.22,8.185,8.185,574696.0
2016-09-20,8.215,8.265,8.2,8.21,1187027.0
2016-09-21,8.265,8.36,8.23,8.325,1608809.0
2016-09-22,8.425,8.44,8.36,8.375,1185231.0
2016-09-23,8.39,8.415,8.335,8.395,593283.0
2016-09-26,8.395,8.445,8.385,8.425,539861.0
2016-09-27,8.42,8.43,8.325,8.375,774119.0
2016-09-28,8.4,8.415,8.31,8.365,929797.0
2016-09-29,8.38,8.415,8.31,8.38,486083.0
2016-09-30,8.395,8.415,8.275,8.29,619771.0
2016-10-03,8.3,8.3,8.145,8.18,604328.0
2016-10-04,8.17,8.18,8.05,8.135,1208928.0
2016-10-05,8.16,8.19,8.025,8.055,1646474.0
2016-10-06,8.055,8.14,8.05,8.12,1777512.0
2016-10-07,8.12,8.125,8.005,8.025,713287.0
2016-10-11,8.035,8.04,7.965,8.005,487821.0
2016-10-12,7.985,8.075,7.985,8.04,1109882.0
2016-10-13,8.035,8.175,8.015,8.14,1387945.0
2016-10-14,8.145,8.155,8.09,8.11,432566.0
2016-10-17,8.135,8.175,8.105,8.17,427714.0
2016-10-18,8.195,8.195,8.155,8.17,421341.0
2016-10-19,8.23,8.29,8.17,8.23,1090630.0
2016-10-20,8.26,8.275,8.17,8.19,1166762.0
2016-10-21,8.245,8.395,8.215,8.275,3090372.0
2016-10-24,8.335,8.45,8.31,8.38,1537017.0
2016-10-25,8.395,8.395,8.31,8.33,950438.0
2016-10-26,8.325,8.33,8.26,8.29,638443.0
2016-10-27,8.31,8.31,8.23,8.265,622579.0
2016-10-28,8.265,8.335,8.265,8.31,670956.0
2016-10-31,8.325,8.385,8.295,8.36,1042408.0
2016-11-01,8.385,8.385,8.275,8.3,899535.0
2016-11-02,8.3,8.325,8.125,8.17,764362.0
2016-11-03,8.175,8.175,8.04,8.06,1055894.0
2016-11-04,8.075,8.135,8.025,8.085,456466.0
2016-11-07,8.145,8.145,8.055,8.11,768333.0
2016-11-08,8.11,8.18,8.05,8.16,1076512.0
2016-11-09,7.97,8.055,7.835,7.88,2006658.0
2016-11-10,7.895,7.9,7.595,7.61,2536624.0
2016-11-11,7.665,7.725,7.49,7.54,2085309.0
2016-11-14,7.57,7.57,7.385,7.455,2193343.0
2016-11-15,7.505,7.66,7.475,7.62,2966067.0
2016-11-16,7.66,7.68,7.595,7.61,1325430.0
2016-11-17,7.645,7.645,7.56,7.57,1908456.0
2016-11-18,7.54,7.575,7.505,7.535,1774345.0
2016-11-21,7.51,7.545,7.485,7.51,2407736.0
2016-11-22,7.54,7.54,7.455,7.475,2109852.0
2016-11-23,7.47,7.51,7.455,7.505,1050495.0
2016-11-24,7.52,7.575,7.505,7.54,716786.0
2016-11-25,7.595,7.61,7.49,7.54,1732061.0
2016-11-28,7.575,7.62,7.52,7.605,1079454.0
2016-11-29,7.62,7.785,7.585,7.775,2722803.0
2016-11-30,7.82,7.86,7.725,7.85,1985711.0
2016-12-01,7.87,7.975,7.815,7.94,2304857.0
2016-12-02,7.82,7.935,7.775,7.78,1495450.0
2016-12-05,7.82,7.82,7.76,7.785,865654.0
2016-12-06,7.795,7.81,7.675,7.745,1188649.0
2016-12-07,7.74,7.83,7.71,7.83,1285487.0
2016-12-08,7.845,7.9,7.785,7.865,1216902.0
2016-12-09,7.895,7.9,7.835,7.87,1108444.0
2016-12-12,7.895,7.895,7.82,7.895,921465.0
2016-12-13,7.915,7.975,7.87,7.965,1341749.0
2016-12-14,7.99,8.02,7.885,7.905,841832.0
2016-12-15,7.905,7.94,7.835,7.87,645754.0
2016-12-16,7.9,8.035,7.895,8.035,1913228.0
2016-12-19,8.075,8.075,7.99,8.035,1097909.0
2016-12-20,8.04,8.12,8.015,8.095,1225245.0
2016-12-21,8.125,8.19,8.07,8.16,1445871.0
2016-12-22,8.16,8.175,8.06,8.075,1513478.0
2016-12-23,8.09,8.1,8.025,8.055,708493.0
2016-12-28,8.13,8.13,7.99,8.095,839054.0
2016-12-29,8.115,8.145,8.06,8.145,644228.0
2016-12-30,8.145,8.15,8.09,8.11,386828.0
2017-01-03,8.09,8.175,7.945,7.995,2242258.0
2017-01-04,8.025,8.03,7.95,8.015,2416288.0
2017-01-05,8.01,8.01,7.94,7.99,1346864.0
2017-01-06,8.01,8.015,7.95,7.98,1248147.0
2017-01-09,8.01,8.01,7.965,7.975,795690.0
2017-01-10,8.0,8.0,7.94,7.95,1006188.0
2017-01-11,7.965,8.01,7.94,7.995,4254530.0
2017-01-12,8.01,8.015,7.96,7.99,1494817.0
2017-01-13,8.01,8.01,7.96,7.96,823683.0
2017-01-16,7.965,7.99,7.94,7.98,822497.0
2017-01-17,8.025,8.075,7.975,8.05,4497645.0
2017-01-18,8.075,8.115,8.05,8.075,2401892.0
2017-01-19,8.1,8.1,8.03,8.065,1870601.0
2017-01-20,8.1,8.1,8.015,8.04,1129718.0
2017-01-23,8.04,8.05,7.98,8.015,2074443.0
2017-01-24,8.03,8.065,7.965,8.05,2819692.0
2017-01-25,8.065,8.11,8.04,8.08,1765281.0
2017-01-26,8.09,8.1,8.025,8.045,1167586.0
2017-01-27,8.05,8.06,7.975,8.03,1917787.0
2017-01-30,8.045,8.075,7.99,8.015,843777.0
2017-01-31,8.01,8.08,7.98,8.05,1657462.0
2017-02-01,8.09,8.14,8.065,8.115,1674228.0
2017-02-02,8.15,8.275,8.115,8.245,1586856.0
2017-02-03,8.295,8.38,8.275,8.285,1799242.0
2017-02-06,8.315,8.325,8.235,8.265,821744.0
2017-02-07,8.26,8.36,8.26,8.36,1792070.0
2017-02-08,8.365,8.39,8.315,8.38,1174742.0
2017-02-09,8.395,8.43,8.33,8.38,950681.0
2017-02-10,8.38,8.38,8.28,8.36,2139392.0
2017-02-13,8.38,8.485,8.355,8.45,1725859.0
2017-02-14,8.48,8.48,8.35,8.415,1584479.0
2017-02-15,8.415,8.455,8.375,8.41,1155095.0
2017-02-16,8.43,8.465,8.395,8.42,943456.0
2017-02-17,8.435,8.435,8.4,8.4,342783.0
2017-02-21,8.43,8.435,8.38,8.41,639560.0
2017-02-22,8.43,8.65,8.42,8.635,1393437.0
2017-02-23,8.665,8.75,8.62,8.68,1220409.0
2017-02-24,8.67,8.68,8.565,8.63,602591.0
2017-02-27,8.615,8.63,8.47,8.52,721386.0
2017-02-28,8.535,8.62,8.5,8.595,826810.0
2017-03-01,8.595,8.67,8.53,8.665,765790.0
2017-03-02,8.67,8.88,8.67,8.87,2860814.0
2017-03-03,8.9,9.02,8.8,8.83,2334893.0
2017-03-06,8.865,8.885,8.78,8.87,705967.0
2017-03-07,8.88,8.935,8.85,8.89,586757.0
2017-03-08,8.93,8.93,8.785,8.85,1019315.0
2017-03-09,8.865,8.865,8.705,8.715,1452614.0
2017-03-10,8.745,8.84,8.735,8.83,703283.0
2017-03-13,8.84,8.9,8.8,8.82,586350.0
2017-03-14,8.855,8.885,8.77,8.87,651896.0
2017-03-15,8.87,8.935,8.85,8.93,725467.0
2017-03-16,8.955,8.97,8.87,8.89,983517.0
2017-03-17,8.92,8.97,8.915,8.935,523430.0
2017-03-20,8.965,8.965,8.9,8.95,758479.0
2017-03-21,8.97,9.04,8.94,8.98,726681.0
2017-03-22,8.97,9.005,8.935,8.985,768430.0
2017-03-23,9.005,9.035,8.945,8.99,1241655.0
2017-03-24,8.99,9.135,8.985,9.09,605114.0
2017-03-27,9.115,9.2,9.085,9.17,905781.0
2017-03-28,9.22,9.24,9.15,9.185,956990.0
2017-03-29,9.205,9.22,9.105,9.165,887525.0
2017-03-30,9.165,9.195,9.13,9.13,550240.0
2017-03-31,9.13,9.145,9.115,9.125,993080.0
2017-04-03,9.14,9.165,9.09,9.115,819077.0
2017-04-04,9.125,9.13,9.03,9.115,1046471.0
2017-04-05,9.11,9.16,9.025,9.06,693477.0
2017-04-06,9.065,9.165,9.045,9.14,407118.0
2017-04-07,9.16,9.225,9.13,9.18,842521.0
2017-04-10,9.195,9.295,9.14,9.275,610734.0
2017-04-11,9.305,9.305,9.175,9.18,757505.0
2017-04-12,9.205,9.25,9.16,9.245,1213702.0
2017-04-13,9.255,9.255,9.155,9.22,748868.0
2017-04-17,9.24,9.31,9.21,9.29,511708.0
2017-04-18,9.295,9.36,9.27,9.36,1788477.0
2017-04-19,9.37,9.375,9.245,9.29,1970115.0
2017-04-20,9.295,9.32,9.23,9.295,553648.0
2017-04-21,9.335,9.36,9.26,9.29,813448.0
2017-04-24,9.31,9.345,9.27,9.295,738106.0
2017-04-25,9.27,9.32,9.165,9.205,945341.0
2017-04-26,9.22,9.27,9.18,9.255,442431.0
2017-04-27,9.27,9.295,9.195,9.27,817131.0
2017-04-28,9.295,9.295,9.23,9.29,844260.0
2017-05-01,9.295,9.325,9.27,9.32,592530.0
2017-05-02,9.335,9.44,9.31,9.34,1486490.0
2017-05-03,9.37,9.385,9.31,9.37,764659.0
2017-05-04,9.375,9.39,9.305,9.375,1149132.0
2017-05-05,9.395,9.435,9.335,9.335,455577.0
2017-05-08,9.385,9.445,9.355,9.44,884794.0
2017-05-09,9.445,9.445,9.36,9.425,794569.0
2017-05-10,9.47,9.56,9.435,9.55,1166505.0
2017-05-11,9.585,9.59,9.435,9.475,876236.0
2017-05-12,9.57,9.59,9.47,9.505,489770.0
2017-05-15,9.57,9.6,9.455,9.56,951513.0
2017-05-16,9.615,9.76,9.59,9.69,1191954.0
2017-05-17,9.705,9.755,9.635,9.665,1160010.0
2017-05-18,9.625,9.685,9.525,9.615,794438.0
2017-05-19,9.64,9.75,9.62,9.73,711911.0
2017-05-23,9.74,9.865,9.74,9.765,646879.0
2017-05-24,9.79,9.835,9.77,9.82,306471.0
2017-05-25,9.865,9.9,9.785,9.895,637214.0
2017-05-26,9.9,9.965,9.885,9.9,491234.0
2017-05-29,9.92,9.945,9.855,9.9,292256.0
2017-05-30,9.92,9.935,9.8,9.895,700920.0
2017-05-31,9.93,10.045,9.905,10.035,957387.0
2017-06-01,10.05,10.15,10.0,10.115,905377.0
2017-06-02,10.135,10.25,10.1,10.145,1637687.0
2017-06-05,10.185,10.215,10.13,10.18,752470.0
2017-06-06,10.215,10.31,10.18,10.23,1075947.0
2017-06-07,10.26,10.26,10.015,10.03,921519.0
2017-06-08,10.075,10.08,9.95,10.02,854455.0
2017-06-09,10.05,10.085,9.97,10.015,780659.0
2017-06-12,10.045,10.075,9.93,9.995,596361.0
2017-06-13,9.985,9.99,9.92,9.96,351507.0
2017-06-14,9.995,10.045,9.905,9.97,709722.0
2017-06-15,9.96,10.02,9.885,10.02,447284.0
2017-06-16,10.045,10.145,10.01,10.145,609972.0
2017-06-19,10.175,10.225,10.075,10.095,651113.0
2017-06-20,10.095,10.165,10.06,10.085,504329.0
2017-06-21,10.095,10.13,10.065,10.115,364654.0
2017-06-22,10.145,10.215,10.115,10.165,569642.0
2017-06-23,10.18,10.245,10.125,10.195,488513.0
2017-06-26,10.245,10.265,10.15,10.18,428496.0
2017-06-27,10.165,10.19,10.11,10.15,485848.0
2017-06-28,10.15,10.165,10.06,10.085,570751.0
2017-06-29,10.075,10.085,9.605,9.77,1409414.0
2017-06-30,9.795,9.905,9.73,9.89,740054.0
2017-07-04,9.915,9.925,9.715,9.72,454369.0
2017-07-05,9.77,9.77,9.555,9.67,978841.0
2017-07-06,9.635,9.635,9.44,9.54,1314411.0
2017-07-07,9.505,9.52,9.39,9.495,900710.0
2017-07-10,9.49,9.495,9.425,9.47,758126.0
2017-07-11,9.49,9.495,9.36,9.405,1195295.0
2017-07-12,9.41,9.51,9.345,9.43,1388400.0
2017-07-13,9.485,9.49,9.35,9.35,610263.0
2017-07-14,9.36,9.64,9.35,9.585,1436252.0
2017-07-17,9.605,9.64,9.43,9.455,798439.0
2017-07-18,9.46,9.575,9.46,9.56,642753.0
2017-07-19,9.585,9.745,9.55,9.735,1136366.0
2017-07-20,9.765,9.825,9.64,9.715,1157538.0
2017-07-21,9.73,9.785,9.67,9.7,1124043.0
2017-07-24,9.76,9.76,9.605,9.605,813553.0
2017-07-25,9.59,9.615,9.475,9.51,982954.0
2017-07-26,9.55,9.685,9.525,9.67,1064395.0
2017-07-27,9.715,9.72,9.535,9.64,1250014.0
2017-07-28,9.67,9.715,9.615,9.705,670444.0
2017-07-31,9.745,9.745,9.635,9.655,706005.0
2017-08-01,9.7,9.73,9.645,9.67,520359.0
2017-08-02,9.7,9.735,9.65,9.7,273766.0
2017-08-03,9.705,9.76,9.625,9.65,627651.0
2017-08-04,9.64,9.67,9.56,9.62,342712.0
2017-08-08,9.64,9.665,9.49,9.57,948812.0
2017-08-09,9.525,9.64,9.525,9.605,520479.0
2017-08-10,9.6,9.67,9.55,9.655,405764.0
2017-08-11,9.525,9.7,9.525,9.64,691523.0
2017-08-14,9.7,9.705,9.545,9.555,524022.0
2017-08-15,9.55,9.705,9.54,9.685,486338.0
2017-08-16,9.705,9.745,9.63,9.64,464125.0
2017-08-17,9.635,9.76,9.635,9.695,442170.0
2017-08-18,9.72,9.795,9.68,9.785,580235.0
2017-08-21,9.81,9.905,9.75,9.75,564773.0
2017-08-22,9.785,9.875,9.78,9.845,379125.0
2017-08-23,9.875,10.02,9.785,9.995,813513.0
2017-08-24,10.005,10.005,9.865,9.865,865471.0
2017-08-25,9.875,9.88,9.795,9.81,523676.0
2017-08-28,9.84,9.845,9.63,9.65,512761.0
2017-08-29,9.635,9.77,9.605,9.685,461270.0
2017-08-30,9.705,9.745,9.655,9.705,501528.0
2017-08-31,9.78,9.84,9.7,9.815,690009.0
2017-09-01,9.815,9.825,9.705,9.745,529630.0
2017-09-05,9.735,9.76,9.68,9.75,404928.0
2017-09-06,9.76,9.815,9.705,9.73,402551.0
2017-09-07,9.76,9.845,9.705,9.77,461566.0
2017-09-08,9.78,9.795,9.695,9.705,364934.0
2017-09-11,9.72,9.735,9.62,9.67,459956.0
2017-09-12,9.64,9.685,9.52,9.52,1020164.0
2017-09-13,9.52,9.6,9.495,9.56,724653.0
2017-09-14,9.57,9.655,9.535,9.59,1937526.0
2017-09-15,9.6,9.62,9.35,9.36,1639801.0
2017-09-18,9.38,9.49,9.38,9.41,1884522.0
2017-09-19,9.425,9.505,9.39,9.39,987440.0
2017-09-20,9.415,9.505,9.375,9.495,1086972.0
2017-09-21,9.495,9.56,9.46,9.49,903971.0
2017-09-22,9.505,9.505,9.38,9.415,494383.0
2017-09-25,9.43,9.49,9.425,9.485,538606.0
2017-09-26,9.485,9.55,9.475,9.495,623657.0
2017-09-27,9.49,9.6,9.475,9.575,786482.0
2017-09-28,9.59,9.61,9.565,9.58,473458.0
2017-09-29,9.595,9.685,9.575,9.64,617639.0
2017-10-02,9.64,9.785,9.635,9.755,1282595.0
2017-10-03,9.755,9.815,9.715,9.73,829452.0
2017-10-04,9.755,9.785,9.7,9.765,519628.0
2017-10-05,9.795,9.85,9.77,9.835,983955.0
2017-10-06,9.825,9.83,9.73,9.795,572534.0
2017-10-10,9.835,9.895,9.795,9.85,1040513.0
2017-10-11,9.865,9.985,9.865,9.945,1388244.0
2017-10-12,9.97,9.97,9.85,9.895,704710.0
2017-10-13,9.94,9.945,9.865,9.89,530080.0
2017-10-16,9.93,10.05,9.895,9.975,928212.0
2017-10-17,10.0,10.11,9.975,10.08,692683.0
2017-10-18,10.085,10.195,10.08,10.165,1033609.0
2017-10-19,10.13,10.225,10.13,10.21,667746.0
2017-10-20,10.205,10.34,10.165,10.23,1190061.0
2017-10-23,10.285,10.285,10.15,10.175,495867.0
2017-10-24,10.205,10.205,9.995,10.04,939729.0
2017-10-25,10.035,10.1,9.94,10.035,515159.0
2017-10-26,10.05,10.1,10.005,10.065,276929.0
2017-10-27,10.08,10.1,10.02,10.035,298102.0
2017-10-30,10.05,10.13,10.035,10.11,280820.0
2017-10-31,10.12,10.16,10.08,10.095,387178.0
2017-11-01,10.135,10.135,10.0,10.05,443941.0
2017-11-02,9.595,9.735,8.77,9.72,8240234.0
2017-11-03,9.735,9.955,9.7,9.845,2760182.0
2017-11-06,9.905,9.92,9.835,9.895,845757.0
2017-11-07,9.865,9.895,9.815,9.875,770472.0
2017-11-08,9.845,9.85,9.72,9.785,926541.0
2017-11-09,9.765,9.815,9.7,9.765,796137.0
2017-11-10,9.74,9.755,9.69,9.735,1100421.0
2017-11-13,9.75,9.905,9.73,9.905,1134656.0
2017-11-14,9.89,9.92,9.835,9.905,756530.0
2017-11-15,9.94,10.115,9.92,10.11,1594444.0
2017-11-16,10.12,10.285,10.065,10.27,1278185.0
2017-11-17,10.275,10.43,10.275,10.355,1913437.0
2017-11-20,10.37,10.38,10.255,10.29,911810.0
2017-11-21,10.335,10.34,10.255,10.31,925432.0
2017-11-22,10.355,10.465,10.31,10.46,1155166.0
2017-11-23,10.49,10.49,10.42,10.435,310772.0
2017-11-24,10.49,10.525,10.45,10.49,576435.0
2017-11-27,10.495,10.525,10.36,10.37,704640.0
2017-11-28,10.38,10.43,10.32,10.42,813148.0
2017-11-29,10.435,10.45,10.23,10.24,811065.0
2017-11-30,10.285,10.38,10.145,10.37,1915503.0
2017-12-01,10.385,10.385,10.27,10.335,663443.0
2017-12-04,10.37,10.37,10.19,10.205,857784.0
2017-12-05,10.215,10.24,10.13,10.165,1013669.0
2017-12-06,10.135,10.38,10.135,10.29,580905.0
2017-12-07,10.335,10.42,10.285,10.38,1096111.0
2017-12-08,10.415,10.475,10.35,10.405,764095.0
2017-12-11,10.42,10.46,10.38,10.405,576874.0
2017-12-12,10.4,10.42,10.305,10.32,604359.0
2017-12-13,10.35,10.46,10.305,10.385,1128437.0
2017-12-14,10.405,10.43,10.35,10.37,493153.0
2017-12-15,10.385,10.415,10.195,10.325,821768.0
2017-12-18,10.32,10.38,10.3,10.365,715890.0
2017-12-19,10.325,10.42,10.3,10.325,972433.0
2017-12-20,10.305,10.355,10.27,10.34,676258.0
2017-12-21,10.35,10.355,10.24,10.29,618382.0
2017-12-22,10.305,10.38,10.27,10.3,548487.0
2017-12-27,10.29,10.365,10.28,10.325,466312.0
2017-12-28,10.355,10.37,10.275,10.37,592747.0
2017-12-29,10.39,10.39,10.315,10.36,305014.0
2018-01-02,10.34,10.355,10.205,10.275,594665.0
2018-01-03,10.26,10.28,9.95,9.955,1222968.0
2018-01-04,9.97,10.08,9.74,9.785,1936401.0
2018-01-05,9.785,9.975,9.785,9.92,1178952.0
2018-01-08,9.965,10.005,9.875,9.95,950403.0
2018-01-09,9.965,9.985,9.875,9.875,952902.0
2018-01-10,9.865,9.885,9.77,9.845,1105267.0
2018-01-11,9.84,9.845,9.765,9.765,638508.0
2018-01-12,9.78,9.795,9.665,9.715,844163.0
2018-01-15,9.7,9.74,9.67,9.725,1086498.0
2018-01-16,9.74,9.795,9.675,9.77,740833.0
2018-01-17,9.795,10.045,9.77,10.005,1905075.0
2018-01-18,10.02,10.2,9.97,10.155,2166797.0
2018-01-19,10.175,10.185,10.095,10.135,1173619.0
2018-01-22,10.155,10.16,10.065,10.09,808712.0
2018-01-23,10.11,10.16,9.955,10.11,1377576.0
2018-01-24,10.11,10.12,10.005,10.05,821168.0
2018-01-25,10.03,10.045,9.965,10.03,867063.0
2018-01-26,10.005,10.04,9.95,10.0,738758.0
2018-01-29,10.0,10.02,9.8,9.895,844060.0
2018-01-30,9.895,9.905,9.735,9.81,1144325.0
2018-01-31,9.78,9.865,9.74,9.845,668156.0
2018-02-01,9.84,9.84,9.615,9.66,1082970.0
2018-02-02,9.58,9.63,9.405,9.55,1336327.0
2018-02-05,9.39,9.58,9.25,9.485,1156141.0
2018-02-06,9.36,9.54,9.3,9.5,1174007.0
2018-02-07,9.575,9.585,9.505,9.52,949483.0
2018-02-08,9.545,9.545,9.38,9.395,825116.0
2018-02-09,9.375,9.515,9.32,9.515,1118192.0
2018-02-12,9.565,9.61,9.425,9.485,1606507.0
2018-02-13,9.47,9.47,9.265,9.36,1660972.0
2018-02-14,9.35,9.36,9.28,9.285,1462677.0
2018-02-15,9.305,9.445,9.285,9.425,1082961.0
2018-02-16,9.47,9.545,9.39,9.52,1416604.0
2018-02-20,9.56,9.56,9.395,9.405,1035582.0
2018-02-21,9.435,9.435,9.24,9.265,2128244.0
2018-02-22,9.25,9.35,9.225,9.285,1423119.0
2018-02-23,9.33,9.52,9.315,9.41,1811428.0
2018-02-26,9.485,9.52,9.405,9.42,705754.0
2018-02-27,9.445,9.47,9.395,9.405,1346961.0
2018-02-28,9.435,9.445,9.33,9.35,1831726.0
2018-03-01,9.345,9.36,9.22,9.335,1024791.0
2018-03-02,9.32,9.475,9.25,9.41,3023115.0
2018-03-05,9.36,9.42,9.255,9.335,1287639.0
2018-03-06,9.33,9.39,9.305,9.33,1809636.0
2018-03-07,9.36,9.61,9.36,9.515,2467616.0
2018-03-08,9.58,9.6,9.505,9.535,970308.0
2018-03-09,9.72,9.72,9.58,9.6,1874579.0
2018-03-12,9.685,9.725,9.55,9.585,2195146.0
2018-03-13,9.63,9.66,9.46,9.5,2867863.0
2018-03-14,9.535,9.545,9.445,9.475,1395805.0
2018-03-15,9.5,9.515,9.425,9.44,2010008.0
2018-03-16,9.445,9.56,9.44,9.485,1467377.0
2018-03-19,9.52,9.52,9.395,9.425,750831.0
2018-03-20,9.425,9.585,9.42,9.565,1624430.0
2018-03-21,9.565,9.6,9.47,9.47,963655.0
2018-03-22,9.485,9.615,9.44,9.575,933482.0
2018-03-23,9.565,9.69,9.46,9.5,887949.0
2018-03-26,9.515,9.53,9.345,9.395,847389.0
2018-03-27,9.41,9.5,9.395,9.435,750603.0
2018-03-28,9.425,9.525,9.415,9.505,997433.0
2018-03-29,9.495,9.615,9.495,9.495,575074.0
2018-04-02,9.505,9.585,9.49,9.525,568669.0
2018-04-03,9.54,9.55,9.46,9.535,493758.0
2018-04-04,9.465,9.555,9.445,9.535,987403.0
2018-04-05,9.535,9.58,9.46,9.475,879350.0
2018-04-06,9.465,9.49,9.4,9.41,670277.0
2018-04-09,9.445,9.45,9.365,9.41,937362.0
2018-04-10,9.43,9.45,9.265,9.305,1392535.0
2018-04-11,9.295,9.32,9.19,9.245,798328.0
2018-04-12,9.25,9.275,9.105,9.14,1128229.0
2018-04-13,9.125,9.175,9.06,9.105,1105421.0
2018-04-16,9.105,9.265,9.095,9.17,801772.0
2018-04-17,9.12,9.445,9.11,9.31,1376800.0
2018-04-18,9.355,9.44,9.34,9.41,990637.0
2018-04-19,9.415,9.46,9.325,9.38,703609.0
2018-04-20,9.385,9.4,9.31,9.365,521739.0
2018-04-23,9.365,9.41,9.28,9.34,740213.0
2018-04-24,9.325,9.335,9.23,9.29,549465.0
2018-04-25,9.305,9.325,9.17,9.215,658563.0
2018-04-26,9.19,9.275,9.19,9.25,1118578.0
2018-04-27,9.26,9.35,9.245,9.305,371438.0
2018-04-30,9.32,9.37,9.26,9.295,496997.0
2018-05-01,9.295,9.365,9.265,9.325,620992.0
2018-05-02,9.365,9.48,9.355,9.46,822935.0
2018-05-03,9.475,9.5,9.415,9.495,584993.0
2018-05-04,9.51,9.595,9.495,9.52,696966.0
2018-05-07,9.555,9.585,9.525,9.55,553375.0
2018-05-08,9.58,9.585,9.42,9.525,879113.0
2018-05-09,9.51,9.52,9.29,9.37,1150352.0
2018-05-10,9.35,9.41,9.295,9.38,994330.0
2018-05-11,9.66,9.66,9.395,9.445,1168665.0
2018-05-14,9.48,9.48,9.215,9.335,3152798.0
2018-05-15,9.34,9.375,9.2,9.275,1286024.0
2018-05-16,9.305,9.305,9.19,9.26,1174669.0
2018-05-17,9.25,9.26,9.11,9.14,917851.0
2018-05-18,9.17,9.29,9.145,9.28,1262286.0
2018-05-22,9.295,9.305,9.175,9.19,1008014.0
2018-05-23,9.215,9.365,9.205,9.32,994723.0
2018-05-24,9.35,9.51,9.35,9.49,1585998.0
2018-05-25,9.445,9.585,9.445,9.535,1164132.0
2018-05-28,9.585,9.595,9.48,9.57,573071.0
2018-05-29,9.565,9.565,9.48,9.55,716310.0
2018-05-30,9.505,9.525,9.445,9.495,660052.0
2018-05-31,9.475,9.49,9.38,9.395,689148.0
2018-06-01,9.385,9.465,9.31,9.425,820510.0
2018-06-04,9.41,9.495,9.395,9.48,73500.0
2018-06-05,9.495,9.52,9.32,9.365,1004103.0
2018-06-06,9.365,9.365,9.205,9.29,843515.0
2018-06-07,9.29,9.29,9.16,9.19,902887.0
2018-06-08,9.185,9.26,9.175,9.22,484570.0
2018-06-11,9.19,9.29,9.185,9.26,597881.0
2018-06-12,9.28,9.29,9.22,9.26,323791.0
2018-06-13,9.245,9.37,9.2,9.275,1334678.0
2018-06-14,9.28,9.395,9.235,9.335,1091706.0
2018-06-15,9.335,9.49,9.32,9.45,1454236.0
2018-06-18,9.44,9.47,9.335,9.37,629391.0
2018-06-19,9.365,9.505,9.355,9.445,876875.0
2018-06-20,9.49,9.495,9.38,9.44,784039.0
2018-06-21,9.445,9.45,9.385,9.45,487986.0
2018-06-22,9.475,9.54,9.45,9.495,517160.0
2018-06-25,9.495,9.585,9.48,9.535,786787.0
2018-06-26,9.555,9.63,9.525,9.555,789759.0
2018-06-27,9.595,9.625,9.52,9.555,1012593.0
2018-06-28,9.535,9.565,9.475,9.505,1045200.0
2018-06-29,9.51,9.585,9.48,9.54,615472.0
2018-07-03,9.55,9.585,9.51,9.52,969580.0
2018-07-04,9.565,9.58,9.48,9.48,349766.0
2018-07-05,9.495,9.52,9.435,9.495,737390.0
2018-07-06,9.495,9.58,9.475,9.49,535120.0
2018-07-09,9.505,9.51,9.39,9.42,896690.0
2018-07-10,9.425,9.48,9.41,9.435,898584.0
2018-07-11,9.435,9.46,9.35,9.46,654163.0
2018-07-12,9.46,9.565,9.435,9.535,847400.0
2018-07-13,9.55,9.57,9.36,9.465,955964.0
2018-07-16,9.48,9.535,9.41,9.46,684283.0
2018-07-17,9.48,9.54,9.445,9.49,470526.0
2018-07-18,9.49,9.525,9.45,9.505,519507.0
2018-07-19,9.49,9.895,9.49,9.835,2554867.0
2018-07-20,9.82,9.825,9.63,9.715,1169209.0
2018-07-23,9.715,9.73,9.625,9.69,587603.0
2018-07-24,9.715,9.745,9.655,9.67,934876.0
2018-07-25,9.69,9.7,9.57,9.61,633114.0
2018-07-26,9.615,9.685,9.58,9.67,600369.0
2018-07-27,9.685,9.685,9.58,9.6,574292.0
2018-07-30,9.61,9.625,9.465,9.615,984030.0
2018-07-31,9.625,9.705,9.52,9.6,920759.0
2018-08-01,9.63,9.645,9.51,9.645,669408.0
2018-08-02,9.655,9.75,9.625,9.72,584044.0
2018-08-03,9.735,9.91,9.675,9.835,729381.0
2018-08-07,9.855,9.9,9.715,9.9,790548.0
2018-08-08,9.865,9.885,9.81,9.865,640340.0
2018-08-09,9.87,10.05,9.85,10.02,1205533.0
2018-08-10,9.94,10.18,9.795,9.82,1347606.0
2018-08-13,9.855,9.875,9.76,9.85,973410.0
2018-08-14,9.865,10.09,9.855,10.075,1710620.0
2018-08-15,10.105,10.11,10.03,10.045,1781076.0
2018-08-16,10.09,10.125,10.045,10.045,907774.0
2018-08-17,10.08,10.245,10.035,10.225,1138624.0
2018-08-20,10.225,10.255,10.075,10.08,673043.0
2018-08-21,10.12,10.12,10.0,10.0,666261.0
2018-08-22,10.03,10.045,9.96,10.0,610101.0
2018-08-23,9.99,10.06,9.955,9.96,503750.0
2018-08-24,9.975,10.015,9.91,10.005,444818.0
2018-08-27,10.005,10.075,9.97,10.065,783109.0
2018-08-28,10.075,10.09,10.005,10.08,755883.0
2018-08-29,10.08,10.09,10.01,10.06,618355.0
2018-08-30,10.05,10.185,10.045,10.135,625685.0
2018-08-31,10.14,10.24,10.075,10.155,782713.0
2018-09-04,10.155,10.215,10.035,10.06,706096.0
2018-09-05,10.09,10.24,10.005,10.21,853693.0
2018-09-06,10.23,10.47,10.21,10.455,1756510.0
2018-09-07,10.41,10.425,10.11,10.255,782696.0
2018-09-10,10.275,10.35,10.24,10.32,560454.0
2018-09-11,10.345,10.35,10.195,10.195,789754.0
2018-09-12,10.215,10.345,10.18,10.3,658192.0
2018-09-13,10.29,10.335,10.25,10.33,423021.0
2018-09-14,10.33,10.33,10.2,10.215,736533.0
2018-09-17,10.255,10.345,10.195,10.345,919514.0
2018-09-18,10.32,10.36,10.27,10.335,426232.0
2018-09-19,10.33,10.35,10.17,10.24,1162431.0
2018-09-20,10.23,10.255,10.12,10.24,1164614.0
2018-09-21,10.18,10.375,10.095,10.33,1555353.0
2018-09-24,10.345,10.365,10.21,10.26,831611.0
2018-09-25,10.275,10.305,10.125,10.185,879313.0
2018-09-26,10.18,10.245,10.115,10.15,724098.0
2018-09-27,10.14,10.195,10.08,10.14,630775.0
2018-09-28,10.145,10.185,10.095,10.13,574364.0
2018-10-01,10.16,10.16,9.865,10.05,1289750.0
2018-10-02,10.02,10.11,9.99,10.08,673902.0
2018-10-03,10.07,10.125,9.95,9.98,546839.0
2018-10-04,9.935,9.965,9.69,9.89,987936.0
2018-10-05,9.67,9.83,9.66,9.785,1021756.0
2018-10-09,9.745,9.835,9.705,9.805,764105.0
2018-10-10,9.8,9.82,9.69,9.77,914601.0
2018-10-11,9.61,9.805,9.525,9.685,1340907.0
2018-10-12,9.705,9.77,9.63,9.725,788119.0
2018-10-15,9.725,9.8,9.68,9.725,808352.0
2018-10-16,9.745,9.83,9.7,9.82,675214.0
2018-10-17,9.835,9.86,9.79,9.83,1020462.0
2018-10-18,9.85,10.025,9.8,10.01,1383922.0
2018-10-19,10.065,10.18,10.025,10.07,1365652.0
2018-10-22,10.11,10.13,10.005,10.055,1585206.0
2018-10-23,10.005,10.115,9.96,9.995,1357750.0
2018-10-24,10.01,10.21,9.965,10.18,1503187.0
2018-10-25,10.145,10.18,10.065,10.08,1030409.0
2018-10-26,10.08,10.195,10.02,10.145,874447.0
2018-10-29,10.17,10.195,10.05,10.095,709719.0
2018-10-30,10.085,10.18,9.995,10.01,775920.0
2018-10-31,10.04,10.08,9.92,9.965,1792285.0
2018-11-01,9.975,10.05,9.92,9.98,835002.0
2018-11-02,9.975,10.005,9.865,9.92,775034.0
2018-11-05,9.905,10.18,9.905,10.145,1235105.0
2018-11-06,10.145,10.32,10.14,10.315,1103869.0
2018-11-07,10.275,10.49,10.275,10.48,2241518.0
2018-11-08,10.48,10.525,10.395,10.475,898356.0
2018-11-09,10.225,10.365,10.005,10.335,1429025.0
2018-11-12,10.33,10.49,10.26,10.465,1113215.0
2018-11-13,10.435,10.65,10.38,10.595,1624362.0
2018-11-14,10.6,10.8,10.55,10.715,3771193.0
2018-11-15,10.695,10.79,10.6,10.655,2219412.0
2018-11-16,10.615,10.635,10.475,10.525,751128.0
2018-11-19,10.54,10.57,10.475,10.475,759322.0
2018-11-20,10.49,10.54,10.42,10.445,1503087.0
2018-11-21,10.435,10.605,10.435,10.58,1209285.0
2018-11-22,10.51,10.58,10.46,10.525,272604.0
2018-11-23,10.495,10.58,10.465,10.54,534599.0
2018-11-26,10.535,10.54,10.39,10.54,704454.0
2018-11-27,10.495,10.595,10.465,10.505,758842.0
2018-11-28,10.51,10.595,10.475,10.535,861161.0
2018-11-29,10.49,10.615,10.49,10.615,612522.0
2018-11-30,10.61,10.695,10.595,10.695,650160.0
2018-12-03,10.715,10.755,10.58,10.755,765146.0
2018-12-04,10.77,10.875,10.61,10.635,2245889.0
2018-12-05,10.625,10.79,10.615,10.74,948438.0
2018-12-06,10.74,10.865,10.685,10.805,1552203.0
2018-12-07,10.785,10.98,10.775,10.965,1010161.0
2018-12-10,10.965,10.99,10.775,10.885,812824.0
2018-12-11,10.86,11.135,10.86,10.98,1776265.0
2018-12-12,11.02,11.09,10.665,10.76,1770726.0
2018-12-13,10.755,11.01,10.725,11.005,1492290.0
2018-12-14,10.715,10.95,10.67,10.745,1723822.0
2018-12-17,10.8,10.84,10.625,10.655,1624047.0
2018-12-18,10.695,10.79,10.6,10.79,1308385.0
2018-12-19,10.805,10.815,10.58,10.58,1155704.0
2018-12-20,10.585,10.68,10.51,10.535,868171.0
2018-12-21,10.625,10.665,10.42,10.435,1429120.0
2018-12-24,10.39,10.395,10.055,10.13,2335471.0
2018-12-27,10.3,10.39,10.085,10.365,1779469.0
2018-12-28,10.345,10.42,10.32,10.375,1344078.0
2018-12-31,10.41,10.555,10.38,10.51,805829.0
2019-01-02,10.505,10.505,10.295,10.36,1021412.0
2019-01-03,10.375,10.41,10.245,10.365,1084356.0
2019-01-04,10.39,10.465,10.26,10.375,1039450.0
2019-01-07,10.41,10.465,10.335,10.46,924101.0
2019-01-08,10.475,10.565,10.44,10.54,982455.0
2019-01-09,10.57,10.58,10.425,10.54,1261570.0
2019-01-10,10.58,10.625,10.495,10.605,1122045.0
2019-01-11,10.625,10.68,10.565,10.62,998252.0
2019-01-14,10.61,10.625,10.42,10.505,1262305.0
2019-01-15,10.52,10.77,10.505,10.755,1079003.0
2019-01-16,10.755,10.755,10.61,10.72,1472181.0
2019-01-17,10.705,10.87,10.685,10.75,1072270.0
2019-01-18,10.81,10.86,10.725,10.855,1163658.0
2019-01-21,10.91,10.91,10.695,10.77,556441.0
2019-01-22,10.835,10.92,10.81,10.88,1436548.0
2019-01-23,10.895,10.94,10.8,10.895,1307188.0
2019-01-24,10.895,11.085,10.88,11.085,1151781.0
2019-01-25,11.095,11.135,11.0,11.07,1181284.0
2019-01-28,11.06,11.1,10.955,10.965,1063068.0
2019-01-29,10.995,11.06,10.97,11.03,927614.0
2019-01-30,11.06,11.1,10.95,11.06,946100.0
2019-01-31,11.085,11.16,10.995,11.11,885977.0
2019-02-01,11.07,11.175,11.03,11.085,937996.0
2019-02-04,11.115,11.185,11.085,11.115,866439.0
2019-02-05,11.145,11.23,11.125,11.215,894849.0
2019-02-06,11.255,11.285,11.155,11.215,1154937.0
2019-02-07,11.215,11.375,11.2,11.37,1192810.0
2019-02-08,11.225,11.3,11.2,11.255,1073877.0
2019-02-11,11.27,11.275,11.115,11.14,931932.0
2019-02-12,11.175,11.175,11.03,11.07,865034.0
2019-02-13,11.08,11.085,10.93,10.98,910212.0
2019-02-14,10.985,11.015,10.855,10.995,1299517.0
2019-02-15,11.01,11.025,10.87,10.9,1902563.0
2019-02-19,10.925,11.06,10.895,11.03,1337615.0
2019-02-20,11.06,11.07,10.93,10.955,902422.0
2019-02-21,10.965,11.16,10.925,11.115,1690676.0
2019-02-22,11.13,11.225,11.045,11.125,801231.0
2019-02-25,11.185,11.185,11.015,11.055,835986.0
2019-02-26,11.085,11.23,11.07,11.195,1079161.0
2019-02-27,11.175,11.175,11.015,11.1,1460661.0
2019-02-28,11.1,11.255,11.07,11.175,1530935.0
2019-03-01,11.285,11.33,11.195,11.225,1249451.0
2019-03-04,11.305,11.52,11.3,11.475,1409953.0
2019-03-05,11.485,11.56,11.405,11.485,1193599.0
2019-03-06,11.485,11.605,11.47,11.52,964101.0
2019-03-07,11.52,11.56,11.415,11.52,1256332.0
2019-03-08,11.52,11.535,11.39,11.405,1028793.0
2019-03-11,11.47,11.515,11.385,11.445,1092611.0
2019-03-12,11.46,11.585,11.44,11.56,1761045.0
2019-03-13,11.575,11.585,11.39,11.455,1375545.0
2019-03-14,11.475,11.55,11.42,11.455,1172332.0
2019-03-15,11.485,11.545,11.42,11.43,951348.0
2019-03-18,11.46,11.49,11.415,11.46,848879.0
2019-03-19,11.42,11.44,11.26,11.285,1480056.0
2019-03-20,11.29,11.425,11.26,11.4,1389908.0
2019-03-21,11.405,11.55,11.385,11.445,2665206.0
2019-03-22,11.46,11.63,11.415,11.605,1092094.0
2019-03-25,11.56,11.62,11.52,11.59,872060.0
2019-03-26,11.6,11.7,11.585,11.685,1597655.0
2019-03-27,11.7,11.705,11.6,11.675,941774.0
2019-03-28,11.66,11.71,11.575,11.575,855043.0
2019-03-29,11.61,11.695,11.495,11.605,928009.0
2019-04-01,11.595,11.65,11.45,11.54,1028582.0
2019-04-02,11.565,11.62,11.45,11.62,949824.0
2019-04-03,11.675,11.72,11.55,11.705,1625243.0
2019-04-04,11.71,11.775,11.59,11.69,1251402.0
2019-04-05,11.68,11.775,11.61,11.76,961996.0
2019-04-08,11.765,11.775,11.665,11.695,1075418.0
2019-04-09,11.695,11.82,11.68,11.745,1116074.0
2019-04-10,11.78,11.935,11.775,11.805,1193700.0
2019-04-11,11.85,11.88,11.75,11.835,789658.0
2019-04-12,11.835,11.865,11.78,11.81,821109.0
2019-04-15,11.86,11.89,11.79,11.83,924278.0
2019-04-16,11.86,11.92,11.745,11.745,921845.0
2019-04-17,11.775,11.83,11.675,11.83,832066.0
2019-04-18,11.845,11.895,11.795,11.835,773169.0
2019-04-22,11.875,11.915,11.765,11.86,844616.0
2019-04-23,11.875,11.915,11.81,11.85,723953.0
2019-04-24,11.89,11.89,11.775,11.835,866375.0
2019-04-25,11.83,11.935,11.775,11.85,784797.0
2019-04-26,11.86,11.895,11.795,11.805,701684.0
2019-04-29,11.81,11.82,11.69,11.72,926242.0
2019-04-30,11.705,11.81,11.66,11.805,1167551.0
2019-05-01,11.805,11.81,11.69,11.75,1014392.0
2019-05-02,11.735,11.795,11.695,11.735,1245292.0
2019-05-03,11.75,11.79,11.71,11.745,813633.0
2019-05-06,11.735,11.85,11.66,11.735,1330025.0
2019-05-07,11.735,11.775,11.675,11.71,1296601.0
2019-05-08,11.695,11.76,11.58,11.735,1486992.0
2019-05-09,11.75,11.83,11.69,11.775,1128307.0
2019-05-10,11.81,11.85,11.625,11.775,1390186.0
2019-05-13,11.76,11.845,11.68,11.845,797454.0
2019-05-14,11.83,11.945,11.775,11.79,1553599.0
2019-05-15,11.845,11.99,11.78,11.95,1631274.0
2019-05-16,11.965,12.15,11.95,12.06,1444219.0
2019-05-17,12.075,12.135,12.035,12.12,726613.0
2019-05-21,12.2,12.23,12.045,12.065,1286108.0
2019-05-22,12.075,12.1,12.05,12.075,698590.0
2019-05-23,12.115,12.22,12.085,12.175,1072958.0
2019-05-24,12.2,12.275,12.17,12.19,786797.0
2019-05-27,12.19,12.22,12.15,12.215,491102.0
2019-05-28,12.23,12.335,12.23,12.3,1093840.0
2019-05-29,12.3,12.33,12.185,12.205,846298.0
2019-05-30,12.22,12.285,12.16,12.19,545255.0
2019-05-31,12.19,12.23,12.12,12.175,797403.0
2019-06-03,12.215,12.3,12.105,12.205,1085687.0
2019-06-04,12.26,12.315,12.145,12.235,1312858.0
2019-06-05,12.245,12.475,12.235,12.375,1177369.0
2019-06-06,12.385,12.59,12.36,12.545,1493453.0
2019-06-07,12.6,12.655,12.53,12.57,927721.0
2019-06-10,12.61,12.64,12.36,12.405,1293878.0
2019-06-11,12.43,12.485,12.33,12.46,1136497.0
2019-06-12,12.46,12.625,12.445,12.515,712098.0
2019-06-13,12.555,12.575,12.49,12.515,717799.0
2019-06-14,12.545,12.645,12.515,12.6,1075714.0
2019-06-17,12.61,12.66,12.545,12.64,710720.0
2019-06-18,12.685,12.685,12.59,12.63,824515.0
2019-06-19,12.655,12.73,12.615,12.685,997593.0
2019-06-20,12.74,12.77,12.625,12.715,1118132.0
2019-06-21,12.74,12.76,12.625,12.76,1683731.0
2019-06-24,12.78,12.815,12.57,12.67,1324467.0
2019-06-25,12.66,12.685,12.575,12.6,1080225.0
2019-06-26,12.6,12.61,12.39,12.475,1268885.0
2019-06-27,12.485,12.525,12.245,12.345,1218286.0
2019-06-28,12.36,12.43,12.315,12.36,973176.0
2019-07-02,12.385,12.495,12.305,12.415,1335428.0
2019-07-03,12.47,12.67,12.445,12.5,1365231.0
2019-07-04,12.53,12.61,12.51,12.585,428651.0
2019-07-05,12.615,12.65,12.43,12.54,966286.0
2019-07-08,12.57,12.6,12.475,12.57,864830.0
2019-07-09,12.585,12.665,12.53,12.61,975924.0
2019-07-10,12.625,12.725,12.615,12.64,832869.0
2019-07-11,12.67,12.705,12.61,12.65,998282.0
2019-07-12,12.65,12.68,12.57,12.64,1106510.0
2019-07-15,12.64,12.695,12.545,12.57,704085.0
2019-07-16,12.6,12.67,12.475,12.665,1056923.0
2019-07-17,12.695,12.79,12.67,12.75,735628.0
2019-07-18,12.76,12.865,12.72,12.82,833551.0
2019-07-19,12.86,12.9,12.735,12.765,793879.0
2019-07-22,12.805,12.835,12.735,12.76,717457.0
2019-07-23,12.805,12.835,12.695,12.775,591140.0
2019-07-24,12.79,12.805,12.6,12.725,728402.0
2019-07-25,12.725,12.845,12.705,12.79,1056500.0
2019-07-26,12.795,12.905,12.79,12.805,613732.0
2019-07-29,12.86,12.945,12.81,12.9,725423.0
2019-07-30,12.915,12.97,12.82,12.865,915277.0
2019-07-31,12.86,12.89,12.725,12.805,1210791.0
2019-08-01,12.82,13.04,12.81,13.0,1321510.0
2019-08-02,13.03,13.165,12.985,13.145,1306583.0
2019-08-06,13.145,13.225,13.085,13.21,1766014.0
2019-08-07,13.21,13.38,13.165,13.34,1306215.0
2019-08-08,13.24,13.395,13.185,13.335,1218897.0
2019-08-09,13.25,13.405,13.25,13.355,993490.0
2019-08-12,13.355,13.46,13.27,13.305,1329294.0
2019-08-13,13.34,13.445,13.295,13.38,1144533.0
2019-08-14,13.38,13.465,13.335,13.39,890828.0
2019-08-15,13.355,13.425,13.265,13.335,1415065.0
2019-08-16,13.325,13.395,13.27,13.31,1063107.0
2019-08-19,13.285,13.465,13.28,13.42,1103180.0
2019-08-20,13.445,13.465,13.395,13.42,1160613.0
2019-08-21,13.395,13.425,13.365,13.425,1046786.0
2019-08-22,13.425,13.46,13.35,13.395,921509.0
2019-08-23,13.365,13.41,13.255,13.28,2036406.0
2019-08-26,13.31,13.35,13.25,13.27,755143.0
2019-08-27,13.28,13.42,13.27,13.375,1384402.0
2019-08-28,13.335,13.48,13.32,13.45,1008879.0
2019-08-29,13.475,13.55,13.325,13.48,867434.0
2019-08-30,13.5,13.59,13.45,13.55,774711.0
2019-09-03,13.57,13.685,13.56,13.655,1190251.0
2019-09-04,13.71,13.83,13.7,13.77,1014435.0
2019-09-05,13.8,13.8,13.6,13.7,1157368.0
2019-09-06,13.715,13.715,13.6,13.675,688632.0
2019-09-09,13.63,13.67,13.475,13.59,916572.0
2019-09-10,13.59,13.59,13.39,13.515,1011000.0
2019-09-11,13.515,13.56,13.405,13.515,692712.0
2019-09-12,13.53,13.88,13.53,13.85,1592381.0
2019-09-13,13.815,13.9,13.7,13.785,1073911.0
2019-09-16,13.825,13.935,13.76,13.92,922885.0
2019-09-17,13.92,14.09,13.91,13.95,970692.0
2019-09-18,13.975,14.025,13.81,13.925,957339.0
2019-09-19,13.925,14.065,13.91,13.955,816646.0
2019-09-20,13.995,14.075,13.905,14.06,1529199.0
2019-09-23,14.035,14.165,14.02,14.025,857548.0
2019-09-24,14.065,14.33,14.035,14.26,1202615.0
2019-09-25,14.27,14.29,14.16,14.235,1020276.0
2019-09-26,14.26,14.385,14.255,14.27,1115471.0
2019-09-27,14.37,14.38,14.105,14.205,1467939.0
2019-09-30,14.2,14.425,14.13,14.24,1367701.0
2019-10-01,14.24,14.325,14.16,14.165,1227314.0
2019-10-02,14.13,14.185,13.995,14.135,1862814.0
2019-10-03,14.13,14.41,14.12,14.38,1586084.0
2019-10-04,14.405,14.645,14.38,14.56,2026883.0
2019-10-07,14.59,14.755,14.575,14.715,1640256.0
2019-10-08,14.44,14.725,14.275,14.7,3859323.0
2019-10-09,14.625,14.64,14.385,14.45,2212199.0
2019-10-10,14.44,14.575,14.27,14.48,2358167.0
2019-10-11,14.325,14.355,13.915,14.175,5207742.0
2019-10-15,13.91,14.065,13.895,14.035,2723004.0
2019-10-16,14.05,14.08,13.925,13.995,1570261.0
2019-10-17,13.98,14.055,13.885,13.995,1428950.0
2019-10-18,13.995,14.095,13.94,14.08,1310007.0
2019-10-21,14.09,14.295,14.01,14.23,1424426.0
2019-10-22,14.26,14.395,14.215,14.245,1407588.0
2019-10-23,14.275,14.37,14.215,14.315,1951331.0
2019-10-24,14.295,14.405,14.28,14.37,1778437.0
2019-10-25,14.355,14.37,14.005,14.065,2645789.0
2019-10-28,14.065,14.065,13.76,13.845,3091566.0
2019-10-29,13.86,13.885,13.68,13.84,1786402.0
2019-10-30,13.815,14.12,13.815,14.035,1288466.0
2019-10-31,14.055,14.285,14.05,14.2,1229969.0
2019-11-01,14.205,14.315,14.095,14.15,1130098.0
2019-11-04,14.16,14.185,14.02,14.065,970864.0
2019-11-05,14.025,14.08,13.775,13.855,2370273.0
2019-11-06,13.845,14.13,13.84,14.025,1364114.0
2019-11-07,14.065,14.075,13.855,13.93,1244512.0
2019-11-08,13.895,14.145,13.84,13.98,2945262.0
2019-11-11,14.01,14.205,13.985,14.08,1810022.0
2019-11-12,14.095,14.13,13.965,14.04,1695108.0
2019-11-13,14.12,14.285,14.05,14.16,2143499.0
2019-11-14,14.185,14.425,14.15,14.33,1482779.0
2019-11-15,14.385,14.435,14.285,14.33,1201508.0
2019-11-18,14.355,14.515,14.34,14.45,1406131.0
2019-11-19,14.45,14.46,14.35,14.425,1289200.0
2019-11-20,14.435,14.52,14.385,14.46,1502835.0
2019-11-21,14.475,14.515,14.255,14.465,1946475.0
2019-11-22,14.505,14.605,14.435,14.515,1929372.0
2019-11-25,14.53,14.585,14.235,14.325,2060533.0
2019-11-26,14.35,14.565,14.295,14.34,5548748.0
2019-11-27,14.385,14.52,14.31,14.505,1835373.0
2019-11-28,14.52,14.615,14.505,14.605,529669.0
2019-11-29,14.59,14.655,14.52,14.625,882174.0
2019-12-02,14.645,14.68,14.51,14.68,1850648.0
2019-12-03,14.7,14.865,14.68,14.825,1733644.0
2019-12-04,14.89,15.18,14.785,14.805,2630760.0
2019-12-05,14.77,14.875,14.725,14.875,1653650.0
2019-12-06,14.89,14.93,14.73,14.78,1876841.0
2019-12-09,14.835,14.905,14.755,14.825,1424100.0
2019-12-10,14.825,14.915,14.785,14.85,1058824.0
2019-12-11,14.84,14.895,14.67,14.78,1315622.0
2019-12-12,14.78,14.825,14.435,14.545,1556993.0
2019-12-13,14.52,14.615,14.38,14.59,1853597.0
2019-12-16,14.625,14.725,14.535,14.715,1455336.0
2019-12-17,14.71,14.755,14.555,14.605,1227720.0
2019-12-18,14.56,14.64,14.42,14.46,1698937.0
2019-12-19,14.48,14.55,14.435,14.495,966720.0
2019-12-20,14.53,14.64,14.49,14.615,1029576.0
2019-12-23,14.585,14.66,14.475,14.57,1106937.0
2019-12-24,14.57,14.615,14.495,14.605,440257.0
2019-12-27,14.6,14.66,14.55,14.655,674178.0
2019-12-30,14.605,14.645,14.435,14.53,721201.0
2019-12-31,14.545,14.605,14.465,14.53,644108.0
2020-01-02,14.53,14.615,14.325,14.44,931507.0
2020-01-03,14.425,14.64,14.385,14.53,869210.0
2020-01-06,14.535,14.575,14.495,14.545,744891.0
2020-01-07,14.56,14.665,14.51,14.605,1116720.0
2020-01-08,14.6,14.625,14.45,14.48,1384869.0
2020-01-09,14.53,14.765,14.52,14.75,1146431.0
2020-01-10,14.72,14.875,14.71,14.795,1111016.0
2020-01-13,14.78,14.89,14.76,14.89,671350.0
2020-01-14,14.875,14.93,14.725,14.82,1179872.0
2020-01-15,14.86,15.05,14.83,15.035,1347918.0
2020-01-16,15.005,15.13,14.985,15.075,905923.0
2020-01-17,15.09,15.295,15.065,15.285,830021.0
2020-01-20,15.27,15.375,15.25,15.25,490003.0
2020-01-21,15.265,15.535,15.25,15.46,1405531.0
2020-01-22,15.5,15.635,15.485,15.57,1150184.0
2020-01-23,15.59,15.72,15.57,15.69,1064059.0
2020-01-24,15.69,15.795,15.66,15.69,832407.0
2020-01-27,15.645,15.825,15.645,15.795,999341.0
2020-01-28,15.815,15.825,15.685,15.76,814692.0
2020-01-29,15.8,15.945,15.72,15.905,1276077.0
2020-01-30,15.89,16.085,15.865,16.005,1030960.0
2020-01-31,16.045,16.23,15.975,16.025,1217936.0
2020-02-03,16.015,16.26,16.0,16.19,1043636.0
2020-02-04,16.135,16.22,16.045,16.135,1276258.0
2020-02-05,16.155,16.27,16.045,16.23,1143710.0
2020-02-06,16.175,16.25,15.675,15.85,3750018.0
2020-02-07,15.99,16.415,15.935,16.37,2238449.0
2020-02-10,16.37,16.71,16.33,16.63,1547658.0
2020-02-11,16.64,16.9,16.63,16.845,1607114.0
2020-02-12,16.775,16.95,16.615,16.925,1487323.0
2020-02-13,16.925,17.13,16.82,17.06,2009871.0
2020-02-14,17.065,17.31,17.025,17.265,1339316.0
2020-02-18,17.305,17.445,17.24,17.31,1357971.0
2020-02-19,17.265,17.35,17.17,17.335,1042027.0
2020-02-20,17.305,17.39,17.235,17.35,997049.0
2020-02-21,17.33,17.625,17.33,17.535,1477309.0
2020-02-24,17.4,17.565,17.33,17.405,1557236.0
2020-02-25,17.375,17.47,17.035,17.115,1844229.0
2020-02-26,16.955,17.255,16.93,17.05,2074453.0
2020-02-27,16.8,16.885,15.985,16.585,2684377.0
2020-02-28,15.69,16.325,15.27,16.135,4704464.0
2020-03-02,15.905,16.515,15.895,16.44,2985550.0
2020-03-03,16.665,17.25,16.57,16.93,4584481.0
2020-03-04,17.145,17.675,17.06,17.555,1754158.0
2020-03-05,17.425,17.71,17.255,17.59,1844119.0
2020-03-06,17.29,17.48,16.91,17.445,1740047.0
2020-03-09,15.345,16.805,15.225,16.12,3090650.0
2020-03-10,16.41,16.46,15.46,15.78,3512055.0
2020-03-11,15.62,15.63,14.665,14.86,3683855.0
2020-03-12,12.685,13.64,12.265,12.9,4328834.0
2020-03-13,13.53,14.36,13.13,14.34,3963443.0
2020-03-16,12.7,13.965,12.185,12.9,3728441.0
2020-03-17,13.065,14.22,12.55,14.055,4649145.0
2020-03-18,13.39,14.14,12.85,13.325,4171867.0
2020-03-19,13.135,14.055,12.28,13.77,3147542.0
2020-03-20,13.84,14.165,12.725,12.875,2406483.0
2020-03-23,12.29,12.775,10.945,11.015,3509640.0
2020-03-24,11.56,12.17,11.46,12.055,2740447.0
2020-03-25,12.14,13.84,11.905,13.565,3144937.0
2020-03-26,13.515,14.51,13.445,14.33,2112090.0
2020-03-27,13.71,14.28,13.02,13.89,1954781.0
2020-03-30,13.855,14.27,13.545,14.245,1989851.0
2020-03-31,14.2,15.21,14.2,15.11,2577693.0
2020-04-01,14.67,14.835,14.01,14.19,2239178.0
2020-04-02,13.935,14.405,13.93,14.265,1442057.0
2020-04-03,14.19,14.455,13.975,14.065,1379588.0
2020-04-06,14.47,15.385,14.455,15.365,1988983.0
2020-04-07,15.955,16.025,14.81,14.99,2367302.0
2020-04-08,15.155,15.58,14.895,15.3,1594527.0
2020-04-09,15.54,15.88,15.33,15.625,1559767.0
2020-04-13,15.625,15.865,15.245,15.57,1279519.0
2020-04-14,15.705,16.08,15.635,15.84,1531046.0
2020-04-15,15.73,15.78,15.235,15.235,1293889.0
2020-04-16,15.46,15.64,15.115,15.29,1264219.0
2020-04-17,15.795,15.85,15.325,15.795,1563606.0
2020-04-20,15.515,15.905,15.165,15.81,1675249.0
2020-04-21,15.595,15.905,15.3,15.31,1250844.0
2020-04-22,15.58,15.74,15.395,15.58,899885.0
2020-04-23,15.34,15.585,14.935,15.06,1611942.0
2020-04-24,15.045,15.315,14.965,15.125,1394015.0
2020-04-27,15.165,15.54,15.15,15.485,1060248.0
2020-04-28,15.585,15.9,15.54,15.875,1490203.0
2020-04-29,15.995,16.305,15.825,15.97,1630177.0
2020-04-30,15.82,15.84,15.15,15.385,1665310.0
2020-05-01,15.1,15.275,14.895,14.895,1318423.0
2020-05-04,14.75,15.1,14.75,15.1,834252.0
2020-05-05,15.17,15.545,15.125,15.42,1190478.0
2020-05-06,15.555,15.675,15.285,15.37,1101497.0
2020-05-07,15.465,15.49,15.165,15.245,1252563.0
2020-05-08,15.31,15.31,14.845,15.15,1634981.0
2020-05-11,15.15,15.465,14.99,15.46,1454993.0
2020-05-12,15.485,15.635,15.05,15.07,1244430.0
2020-05-13,15.03,15.245,14.685,14.815,1597750.0
2020-05-14,14.59,14.935,14.335,14.86,1471154.0
2020-05-15,14.775,14.955,14.645,14.9,1361900.0
2020-05-19,15.37,15.405,14.91,15.285,1363449.0
2020-05-20,15.5,15.515,14.86,14.875,1020487.0
2020-05-21,14.91,15.035,14.74,14.74,1034301.0
2020-05-22,14.74,14.995,14.655,14.95,774345.0
2020-05-25,15.035,15.11,14.83,15.015,437720.0
2020-05-26,15.07,15.195,14.94,15.13,1122281.0
2020-05-27,15.155,15.22,14.895,15.13,1201542.0
2020-05-28,15.18,15.485,15.125,15.465,1030787.0
2020-05-29,15.405,15.57,15.33,15.37,1610151.0
2020-06-01,15.38,15.425,15.18,15.37,1047687.0
2020-06-02,15.45,15.505,15.26,15.34,1308521.0
2020-06-03,15.425,15.82,15.05,15.82,1695610.0
2020-06-04,15.795,15.8,15.45,15.525,925142.0
2020-06-05,15.69,15.78,15.405,15.46,1592834.0
2020-06-08,15.53,15.595,15.345,15.425,975061.0
2020-06-09,15.475,15.5,15.09,15.3,1629819.0
2020-06-10,15.31,15.385,15.07,15.15,1473593.0
2020-06-11,14.94,14.955,14.46,14.55,2887026.0
2020-06-12,14.885,15.075,14.72,14.955,2289238.0
2020-06-15,14.83,15.495,14.71,15.315,3022813.0
2020-06-16,15.515,15.585,15.02,15.165,1707946.0
2020-06-17,15.18,15.21,14.925,14.99,1322490.0
2020-06-18,14.91,15.115,14.9,15.03,1741669.0
2020-06-19,15.1,15.18,14.495,14.64,2746358.0
2020-06-22,14.64,14.71,14.375,14.52,1367251.0
2020-06-23,14.6,14.62,14.255,14.47,1825617.0
2020-06-24,14.43,14.46,14.145,14.32,1480925.0
2020-06-25,14.16,14.23,13.89,14.2,2099378.0
2020-06-26,14.29,14.405,13.745,13.785,1719681.0
2020-06-29,13.83,14.225,13.805,14.085,1470208.0
2020-06-30,14.085,14.23,13.98,14.12,1097366.0
2020-07-02,14.475,14.52,14.175,14.175,1538804.0
2020-07-03,14.2,14.28,14.125,14.225,331928.0
2020-07-06,14.36,14.41,14.16,14.375,1512847.0
2020-07-07,14.345,14.45,14.175,14.24,1252213.0
2020-07-08,14.245,14.415,14.08,14.095,1441675.0
2020-07-09,13.67,13.735,13.555,13.725,6595013.0
2020-07-10,13.735,14.19,13.66,14.175,6692591.0
2020-07-13,14.24,14.805,14.105,14.585,3406266.0
2020-07-14,14.61,14.915,14.475,14.82,3247320.0
2020-07-15,14.875,14.98,14.61,14.785,2236803.0
2020-07-16,14.72,15.045,14.68,14.955,2203756.0
2020-07-17,15.005,15.11,14.885,15.075,2046799.0
2020-07-20,15.01,15.075,14.56,14.72,2006291.0
2020-07-21,14.74,14.78,14.415,14.465,1964981.0
2020-07-22,14.49,14.545,14.32,14.535,1499857.0
2020-07-23,14.555,14.65,14.45,14.475,1230815.0
2020-07-24,14.43,14.505,14.185,14.305,1146976.0
2020-07-27,14.305,14.43,14.145,14.425,991837.0
2020-07-28,14.39,14.52,14.325,14.515,1378715.0
2020-07-29,14.61,14.61,14.305,14.585,1282986.0
2020-07-30,14.555,14.94,14.49,14.925,1617308.0
2020-07-31,14.94,15.045,14.73,14.865,1646017.0
2020-08-04,15.045,15.05,14.675,14.795,1709460.0
2020-08-05,14.795,14.805,14.48,14.6,1953292.0
2020-08-06,14.575,14.675,14.495,14.555,1307796.0
2020-08-07,14.57,14.925,14.555,14.77,1144417.0
2020-08-10,14.915,14.915,14.66,14.76,1140883.0
2020-08-11,14.675,14.86,14.53,14.57,1212322.0
2020-08-12,14.595,14.82,14.555,14.575,1423261.0
2020-08-13,14.575,14.7,14.545,14.7,1077407.0
2020-08-14,14.49,14.61,14.06,14.53,3437166.0
2020-08-17,14.53,14.665,14.44,14.48,1365829.0
2020-08-18,14.52,14.65,14.465,14.64,1178355.0
2020-08-19,14.68,14.875,14.625,14.77,1288709.0
2020-08-20,14.825,14.845,14.62,14.7,1052566.0
2020-08-21,14.755,14.885,14.6,14.845,1267941.0
2020-08-24,14.945,14.99,14.73,14.86,1517648.0
2020-08-25,14.82,14.885,14.63,14.73,994214.0
2020-08-26,14.76,14.795,14.53,14.6,1714044.0
2020-08-27,14.675,14.845,14.585,14.625,1568116.0
2020-08-28,14.68,14.705,14.425,14.49,1671436.0
2020-08-31,14.56,14.68,14.475,14.545,1521133.0
2020-09-01,14.68,14.69,14.31,14.675,2219876.0
2020-09-02,14.66,15.005,14.64,14.905,1547672.0
2020-09-03,14.945,14.98,14.465,14.585,1508219.0
2020-09-04,14.61,14.66,14.36,14.39,1381259.0
2020-09-08,14.415,14.745,14.345,14.635,2112980.0
2020-09-09,14.73,15.005,14.72,14.845,1561678.0
2020-09-10,14.82,14.845,14.56,14.64,2004955.0
2020-09-11,14.73,14.925,14.7,14.77,1531713.0
2020-09-14,14.865,15.02,14.83,14.93,1606917.0
2020-09-15,14.97,15.245,14.965,15.1,1905879.0
2020-09-16,15.14,15.275,14.98,14.99,1575915.0
2020-09-17,14.965,15.085,14.915,15.045,1290818.0
2020-09-18,15.085,15.115,14.745,14.94,2715568.0
2020-09-21,14.845,15.03,14.65,14.97,1429635.0
2020-09-22,15.02,15.315,14.98,15.27,1516544.0
2020-09-23,15.295,15.415,14.995,15.01,1110622.0
2020-09-24,14.99,15.1,14.9,15.03,1235617.0
2020-09-25,15.02,15.325,15.02,15.295,1200384.0
2020-09-28,15.365,15.46,15.27,15.46,1373165.0
2020-09-29,15.42,15.595,15.37,15.545,1792699.0
2020-09-30,15.59,15.93,15.46,15.685,4002843.0
2020-10-01,15.735,15.805,15.61,15.74,2388900.0
2020-10-02,15.66,15.975,15.655,15.92,1762265.0
2020-10-05,16.025,16.62,15.95,16.44,2738928.0
2020-10-06,16.495,16.6,16.26,16.505,1833872.0
2020-10-07,16.625,16.665,16.455,16.575,1484604.0
2020-10-08,16.665,16.795,16.585,16.675,1548386.0
2020-10-09,16.7,16.82,16.585,16.685,1608161.0
2020-10-13,16.83,16.83,16.495,16.6,1709539.0
2020-10-14,16.675,16.715,16.44,16.585,1322141.0
2020-10-15,16.48,16.82,16.48,16.725,1632083.0
2020-10-16,16.83,16.94,16.73,16.815,1433709.0
2020-10-19,16.88,16.91,16.495,16.535,2030577.0
2020-10-20,16.625,16.625,16.44,16.505,1205202.0
2020-10-21,16.52,16.79,16.465,16.78,1333707.0
2020-10-22,16.855,16.86,16.56,16.665,1150621.0
2020-10-23,16.715,16.795,16.61,16.755,946866.0
2020-10-26,16.755,16.755,16.47,16.595,1053652.0
2020-10-27,16.595,16.705,16.5,16.545,1288244.0
2020-10-28,16.4,16.57,16.26,16.285,2168516.0
2020-10-29,16.39,16.645,16.275,16.6,1736685.0
2020-10-30,16.555,16.6,16.26,16.385,1261921.0
2020-11-02,16.505,16.68,16.4,16.6,1234090.0
2020-11-03,16.7,16.9,16.6,16.765,1069733.0
2020-11-04,16.79,17.0,16.675,16.69,1474320.0
2020-11-05,16.87,16.965,16.765,16.805,1168562.0
2020-11-06,16.835,16.95,16.75,16.91,784421.0
2020-11-09,17.3,17.5,16.975,17.0,1690230.0
2020-11-10,17.13,17.415,17.095,17.21,1592997.0
2020-11-11,17.35,17.625,17.285,17.35,1365400.0
2020-11-12,17.48,17.52,17.07,17.29,1280771.0
2020-11-13,17.435,17.455,16.91,16.94,2027807.0
2020-11-16,17.08,17.08,16.47,16.705,2356930.0
2020-11-17,16.69,16.795,16.52,16.56,1541676.0
2020-11-18,16.595,16.665,16.335,16.365,1313717.0
2020-11-19,16.425,16.425,16.165,16.335,1596398.0
2020-11-20,16.325,16.49,16.18,16.375,1354830.0
2020-11-23,16.52,16.535,16.32,16.36,1199242.0
2020-11-24,16.47,16.48,16.255,16.27,1952121.0
2020-11-25,16.415,16.505,16.295,16.39,1456494.0
2020-11-26,16.465,16.52,16.31,16.425,478453.0
2020-11-27,16.545,16.61,16.465,16.575,999246.0
2020-11-30,16.665,16.69,16.375,16.505,1610180.0
2020-12-01,16.805,16.88,16.64,16.73,1829019.0
2020-12-02,16.715,16.74,16.425,16.52,1622004.0
2020-12-03,16.62,16.835,16.545,16.7,1820431.0
2020-12-04,16.7,16.73,16.56,16.635,1953762.0
2020-12-07,16.64,16.705,16.52,16.57,1534806.0
2020-12-08,16.575,16.685,16.49,16.665,1778605.0
2020-12-09,16.665,16.73,16.535,16.65,4879943.0
2020-12-10,16.62,16.63,16.45,16.575,1220212.0
2020-12-11,16.53,16.635,16.375,16.515,1679366.0
2020-12-14,16.585,16.725,16.515,16.53,1295361.0
2020-12-15,16.61,16.78,16.555,16.69,1279837.0
2020-12-16,16.83,16.985,16.62,16.715,1672958.0
2020-12-17,16.74,16.91,16.63,16.755,1148418.0
2020-12-18,16.77,16.83,16.505,16.56,2567509.0
2020-12-21,16.505,16.575,16.3,16.545,1315142.0
2020-12-22,16.57,16.805,16.545,16.69,1114658.0
2020-12-23,16.77,16.895,16.705,16.815,822048.0
2020-12-24,16.885,16.965,16.83,16.88,638585.0
2020-12-29,17.005,17.325,16.99,17.265,1206871.0
2020-12-30,17.28,17.36,17.065,17.23,1094585.0
2020-12-31,17.19,17.245,17.09,17.115,695103.0
2021-01-04,17.23,17.24,16.84,16.975,1144122.0
2021-01-05,16.91,17.055,16.805,16.92,1182065.0
2021-01-06,16.985,17.55,16.88,17.175,2045320.0
2021-01-07,17.335,17.54,17.205,17.42,1416090.0
2021-01-08,17.565,17.89,17.485,17.825,2150855.0
2021-01-11,17.82,17.95,17.445,17.59,1498181.0
2021-01-12,17.645,17.645,17.255,17.33,1346870.0
2021-01-13,17.33,17.68,17.255,17.58,1609823.0
2021-01-14,17.69,17.71,17.355,17.385,1187299.0
2021-01-15,17.465,17.69,17.355,17.59,1183497.0
2021-01-18,17.64,17.73,17.54,17.59,527995.0
2021-01-19,17.645,17.645,17.41,17.54,1179139.0
2021-01-20,17.575,17.79,17.45,17.72,912692.0
2021-01-21,17.82,17.915,17.645,17.86,1016014.0
2021-01-22,17.91,18.025,17.755,17.955,1127776.0
2021-01-25,18.08,18.345,17.98,18.3,1485694.0
2021-01-26,18.34,18.375,18.025,18.17,1125531.0
2021-01-27,18.08,18.135,17.61,17.72,2316107.0
2021-01-28,17.745,17.925,17.575,17.745,1291282.0
2021-01-29,17.665,17.665,17.245,17.41,1825366.0
2021-02-01,17.54,17.735,17.435,17.63,1214308.0
2021-02-02,17.785,17.915,17.72,17.81,949836.0
2021-02-03,17.935,17.935,17.68,17.9,1013540.0
2021-02-04,17.94,18.18,17.825,18.16,1304864.0
2021-02-05,18.155,18.325,18.095,18.275,1062263.0
2021-02-08,18.38,18.405,18.145,18.16,1341223.0
2021-02-09,18.245,18.275,17.935,18.155,2159862.0
2021-02-10,18.18,18.27,18.005,18.145,1230241.0
2021-02-11,18.135,18.415,18.13,18.415,1064175.0
2021-02-12,18.43,18.505,18.285,18.365,747765.0
2021-02-16,18.495,18.52,18.03,18.095,1082086.0
2021-02-17,18.145,18.185,17.935,17.955,858463.0
2021-02-18,17.94,18.115,17.825,17.965,877233.0
2021-02-19,17.965,18.045,17.68,17.81,1191358.0
2021-02-22,17.62,17.73,16.79,16.985,2835461.0
2021-02-23,16.95,17.02,16.74,16.805,2262321.0
2021-02-24,16.795,16.87,16.42,16.545,2719691.0
2021-02-25,16.42,16.61,16.175,16.395,2066267.0
2021-02-26,16.365,16.46,16.085,16.105,2314058.0
2021-03-01,16.265,16.53,16.105,16.265,2047159.0
2021-03-02,16.355,16.445,16.11,16.37,1682421.0
2021-03-03,16.395,16.42,16.06,16.105,1716105.0
2021-03-04,16.175,16.275,15.965,15.995,1626674.0
2021-03-05,16.06,16.08,15.48,15.71,2954425.0
2021-03-08,15.745,16.03,15.615,15.775,2365900.0
2021-03-09,16.085,16.29,15.85,15.89,3084825.0
2021-03-10,15.995,16.195,15.875,16.005,1937134.0
2021-03-11,16.16,16.33,16.02,16.275,2053260.0
2021-03-12,16.29,16.3,16.035,16.17,2101064.0
2021-03-15,16.28,16.415,16.185,16.325,1823504.0
2021-03-16,16.34,16.505,16.275,16.405,1548713.0
2021-03-17,16.38,16.42,16.235,16.34,1809043.0
2021-03-18,16.33,16.33,15.85,15.9,5662354.0
2021-03-19,15.85,16.015,15.745,15.955,5555992.0
2021-03-22,15.99,16.2,15.965,16.15,1615592.0
2021-03-23,16.25,16.39,16.135,16.215,1416298.0
2021-03-24,16.21,16.315,16.08,16.15,1560532.0
2021-03-25,16.135,16.365,16.105,16.325,1753389.0
2021-03-26,16.34,16.38,16.15,16.325,1715219.0
2021-03-29,16.355,16.415,16.255,16.37,1464938.0
2021-03-30,16.31,16.36,16.14,16.285,1414253.0
2021-03-31,16.285,16.435,16.245,16.395,1174350.0
2021-04-01,16.475,16.54,16.4,16.49,1257316.0
2021-04-05,16.665,17.495,16.64,17.1,3773304.0
2021-04-06,17.135,17.16,16.84,16.985,1581791.0
2021-04-07,17.2,17.2,16.845,16.92,1062592.0
2021-04-08,16.98,17.045,16.93,16.985,1093721.0
2021-04-09,17.045,17.05,16.87,16.945,1050970.0
2021-04-12,16.935,16.96,16.655,16.7,2665034.0
2021-04-13,16.705,16.895,16.655,16.855,1581567.0
2021-04-14,16.88,16.88,16.59,16.65,1637424.0
2021-04-15,16.82,16.82,16.6,16.755,1507510.0
2021-04-16,16.77,16.86,16.6,16.6,2438564.0
2021-04-19,16.55,16.63,16.42,16.565,2012553.0
2021-04-20,16.535,16.805,16.49,16.77,1358409.0
2021-04-21,16.79,17.06,16.7,16.815,1256229.0
2021-04-22,16.82,16.98,16.745,16.83,1038981.0
2021-04-23,16.88,16.92,16.6,16.615,1151322.0
2021-04-26,16.63,16.65,16.45,16.515,1166034.0
2021-04-27,16.55,16.565,16.42,16.46,1076233.0
2021-04-28,16.465,16.53,16.35,16.41,1313397.0
2021-04-29,16.465,16.54,16.27,16.295,1513309.0
2021-04-30,16.3,16.435,16.255,16.325,1283007.0
2021-05-03,16.37,16.42,16.235,16.28,1307150.0
2021-05-04,16.26,16.28,16.02,16.185,1735640.0
2021-05-05,16.22,16.26,15.85,15.925,1865972.0
2021-05-06,15.925,15.93,15.72,15.775,1797518.0
2021-05-07,15.975,16.3,15.86,15.885,2607885.0
2021-05-10,15.925,15.965,15.775,15.81,2132161.0
2021-05-11,15.75,15.76,15.42,15.505,3442326.0
2021-05-12,15.48,15.505,15.05,15.1,4277162.0
2021-05-13,15.165,15.38,15.025,15.15,7563945.0
2021-05-14,15.25,15.445,15.205,15.315,2156161.0
2021-05-17,15.33,15.395,15.065,15.115,1830730.0
2021-05-18,15.125,15.29,15.035,15.175,2642531.0
2021-05-19,15.09,15.25,15.035,15.25,2131149.0
2021-05-20,15.265,15.535,15.25,15.37,2191867.0
2021-05-21,15.445,15.455,15.24,15.34,1690055.0
2021-05-25,15.43,15.445,15.255,15.345,2180230.0
2021-05-26,15.405,15.44,15.255,15.38,1481199.0
2021-05-27,15.355,15.39,15.19,15.19,1855403.0
2021-05-28,15.315,15.365,15.19,15.19,1425040.0
2021-05-31,15.33,15.355,15.23,15.25,862763.0
2021-06-01,15.455,15.455,15.2,15.255,2763941.0
2021-06-02,15.33,15.345,15.2,15.29,1503039.0
2021-06-03,15.34,15.475,15.305,15.38,1357517.0
2021-06-04,15.395,15.535,15.37,15.485,1104871.0
2021-06-07,15.58,15.695,15.535,15.62,1350613.0
2021-06-08,15.7,15.72,15.545,15.645,1345321.0
2021-06-09,15.685,15.825,15.645,15.775,1287837.0
2021-06-10,15.835,15.94,15.75,15.865,1134853.0
2021-06-11,15.93,16.13,15.81,16.02,1704627.0
2021-06-14,16.08,16.245,16.065,16.185,1440010.0
2021-06-15,16.22,16.285,16.12,16.13,1288978.0
2021-06-16,16.205,16.285,16.095,16.105,970878.0
2021-06-17,15.56,15.81,15.205,15.315,9570200.0
2021-06-18,15.23,15.57,15.115,15.43,5339549.0
2021-06-21,15.44,15.585,15.38,15.44,2257041.0
2021-06-22,15.71,15.71,15.455,15.535,1313635.0
2021-06-23,15.53,15.535,15.345,15.39,2049059.0
2021-06-24,15.43,15.57,15.395,15.465,1602030.0
2021-06-25,15.44,15.585,15.43,15.52,1953215.0
2021-06-28,15.61,15.67,15.505,15.645,2138328.0
2021-06-29,15.63,15.695,15.445,15.48,1771563.0
2021-06-30,15.485,15.505,15.21,15.345,2316839.0
2021-07-02,15.38,15.505,15.345,15.41,1345643.0
2021-07-05,15.37,15.57,15.355,15.545,672302.0
2021-07-06,15.605,15.64,15.495,15.61,1433005.0
2021-07-07,15.645,15.745,15.585,15.675,1201788.0
2021-07-08,15.61,15.645,15.455,15.52,2434626.0
2021-07-09,15.53,15.635,15.48,15.595,1635563.0
2021-07-12,15.67,15.68,15.585,15.62,1032429.0
2021-07-13,15.67,15.7,15.52,15.535,1120306.0
2021-07-14,15.535,15.635,15.455,15.56,1201224.0
2021-07-15,15.605,15.725,15.54,15.71,1224965.0
2021-07-16,15.72,16.12,15.71,15.945,1834255.0
2021-07-19,15.975,15.995,15.645,15.845,1835862.0
2021-07-20,15.875,15.975,15.8,15.875,1526673.0
2021-07-21,15.895,15.985,15.84,15.985,1294178.0
2021-07-22,15.995,16.05,15.92,15.97,1012687.0
2021-07-23,16.0,16.155,15.995,16.11,1195406.0
2021-07-26,16.125,16.16,15.945,15.995,1137123.0
2021-07-27,16.01,16.135,15.98,16.1,1081483.0
2021-07-28,16.11,16.175,16.1,16.11,1122844.0
2021-07-29,16.135,16.34,16.11,16.325,1617097.0
2021-07-30,16.275,16.56,16.265,16.515,2466091.0
2021-08-03,16.65,16.715,16.5,16.515,1801635.0
2021-08-04,16.525,16.575,16.465,16.55,1019147.0
2021-08-05,16.56,16.7,16.46,16.685,916667.0
2021-08-06,16.7,16.74,16.585,16.61,1083206.0
2021-08-09,16.615,16.71,16.585,16.61,729543.0
2021-08-10,16.615,16.64,16.485,16.51,982203.0
2021-08-11,16.54,16.66,16.51,16.51,898373.0
2021-08-12,16.535,16.575,16.045,16.2,2491152.0
2021-08-13,16.435,16.45,16.17,16.235,1678818.0
2021-08-16,16.24,16.41,16.225,16.3,1158639.0
2021-08-17,16.29,16.365,16.24,16.36,1159896.0
2021-08-18,16.375,16.4,16.195,16.235,1636688.0
2021-08-19,16.21,16.415,16.2,16.41,1858470.0
2021-08-20,16.435,16.775,16.41,16.675,2183660.0
2021-08-23,16.6,16.635,16.425,16.56,1657587.0
2021-08-24,16.54,16.56,16.4,16.49,1078783.0
2021-08-25,16.5,16.56,16.4,16.44,886379.0
2021-08-26,16.46,16.49,16.375,16.39,1033788.0
2021-08-27,16.365,16.425,16.3,16.35,1333699.0
2021-08-30,16.365,16.41,16.3,16.35,1006025.0
2021-08-31,16.375,16.39,16.26,16.275,1158781.0
2021-09-01,16.24,16.39,16.24,16.325,1202556.0
2021-09-02,16.335,16.41,16.29,16.34,884833.0
2021-09-03,16.325,16.385,16.255,16.29,994086.0
2021-09-07,16.285,16.325,16.175,16.22,1451370.0
2021-09-08,16.25,16.52,16.235,16.435,1388906.0
2021-09-09,16.44,16.475,16.335,16.34,780445.0
2021-09-10,16.325,16.365,16.145,16.175,1175120.0
2021-09-13,16.235,16.335,16.195,16.22,1308950.0
2021-09-14,16.22,16.35,16.22,16.22,1113862.0
2021-09-15,16.22,16.365,16.17,16.31,1368061.0
2021-09-16,16.315,16.4,16.25,16.31,963948.0
2021-09-17,16.225,16.325,16.185,16.225,2891616.0
2021-09-20,16.2,16.27,16.045,16.15,1784355.0
2021-09-21,16.225,16.385,16.16,16.175,1485788.0
2021-09-22,16.285,16.335,16.17,16.22,1680527.0
2021-09-23,16.24,16.3,16.0,16.02,2379053.0
2021-09-24,16.045,16.11,15.9,15.925,1519623.0
2021-09-27,15.945,16.06,15.875,15.925,1670956.0
2021-09-28,16.005,16.01,15.61,15.64,2566904.0
2021-09-29,15.725,15.82,15.6,15.76,1487183.0
2021-09-30,15.775,15.825,15.56,15.565,1587415.0
2021-10-01,15.625,15.665,15.415,15.55,1724772.0
2021-10-04,15.515,15.7,15.515,15.66,1281435.0
2021-10-05,15.66,15.675,15.51,15.535,1311358.0
2021-10-06,15.535,15.54,15.305,15.475,1932661.0
2021-10-07,15.51,15.61,15.315,15.33,2207710.0
2021-10-08,15.34,15.355,15.175,15.175,3383809.0
2021-10-12,15.315,15.425,15.19,15.325,2487797.0
2021-10-13,15.4,15.54,15.355,15.525,2583213.0
2021-10-14,15.61,15.81,15.55,15.695,2455459.0
2021-10-15,15.72,15.76,15.6,15.6,1842785.0
2021-10-18,15.59,15.6,15.405,15.55,1846325.0
2021-10-19,15.54,15.695,15.54,15.665,1468478.0
2021-10-20,15.72,15.81,15.64,15.665,1249272.0
2021-10-21,15.71,15.76,15.61,15.675,1021823.0
2021-10-22,15.7,15.775,15.66,15.685,1016624.0
2021-10-25,15.72,15.72,15.585,15.6,1252603.0
2021-10-26,15.61,15.71,15.575,15.6,1344386.0
2021-10-27,15.465,15.6,14.92,14.93,8365507.0
2021-10-28,15.005,15.07,14.905,14.94,4428880.0
2021-10-29,14.945,15.005,14.845,14.955,2843033.0
2021-11-01,15.005,15.07,14.93,15.045,2152177.0
2021-11-02,15.07,15.105,14.955,15.045,2338698.0
2021-11-03,15.04,15.065,14.94,14.955,2204220.0
2021-11-04,14.99,15.03,14.92,14.93,2628900.0
2021-11-05,14.94,15.04,14.89,14.895,3462148.0
2021-11-08,14.945,14.945,14.76,14.82,3662864.0
2021-11-09,14.865,15.005,14.865,14.895,3219036.0
2021-11-10,14.97,15.12,14.92,15.02,3118654.0
2021-11-11,15.095,15.105,14.735,14.895,3997958.0
2021-11-12,15.005,15.015,14.68,14.94,2979220.0
2021-11-15,14.955,15.005,14.855,14.955,2402205.0
2021-11-16,15.015,15.115,14.89,14.895,1978387.0
2021-11-17,14.895,14.92,14.77,14.915,2279052.0
2021-11-18,14.955,15.09,14.865,14.945,2313659.0
2021-11-19,14.98,15.08,14.965,15.055,1916267.0
2021-11-22,15.12,15.12,14.895,14.895,2318224.0
2021-11-23,14.895,14.92,14.755,14.77,2094514.0
2021-11-24,14.77,14.81,14.68,14.72,1572990.0
2021-11-25,14.73,14.82,14.72,14.76,936452.0
2021-11-26,14.745,14.77,14.62,14.745,2758413.0
2021-11-29,14.755,14.76,14.605,14.705,1713497.0
2021-11-30,14.63,14.635,14.385,14.495,3163056.0
2021-12-01,14.545,14.78,14.435,14.435,2494617.0
2021-12-02,14.435,14.66,14.435,14.56,2152518.0
2021-12-03,14.57,14.595,14.465,14.56,1915713.0
2021-12-06,14.61,14.865,14.585,14.81,2101869.0
2021-12-07,14.82,15.015,14.805,14.94,2194609.0
2021-12-08,14.965,15.03,14.855,14.865,1633275.0
2021-12-09,14.87,14.93,14.785,14.795,1473936.0
2021-12-10,14.835,14.93,14.755,14.795,1457721.0
2021-12-13,14.76,15.045,14.76,15.03,2307875.0
2021-12-14,14.88,14.965,14.52,14.72,4341948.0
2021-12-15,14.67,14.845,14.545,14.82,2817704.0
2021-12-16,14.71,14.915,14.685,14.82,2071561.0
2021-12-17,14.82,15.15,14.785,15.045,4008491.0
2021-12-20,14.965,15.2,14.94,15.18,2371940.0
2021-12-21,15.215,15.465,15.205,15.29,2189592.0
2021-12-22,15.24,15.355,15.175,15.325,1333234.0
2021-12-23,15.34,15.425,15.33,15.355,1099201.0
2021-12-24,15.425,15.44,15.34,15.35,300447.0
2021-12-29,15.415,15.515,15.355,15.5,1883682.0
2021-12-30,15.51,15.645,15.45,15.55,1301269.0
2021-12-31,15.535,15.595,15.435,15.46,952855.0
2022-01-04,15.485,15.525,15.325,15.365,1911077.0
2022-01-05,15.355,15.425,15.24,15.245,1769190.0
2022-01-06,15.23,15.38,15.13,15.17,2268141.0
2022-01-07,15.155,15.265,15.07,15.16,1501148.0
2022-01-10,15.18,15.185,14.935,15.02,2390313.0
2022-01-11,15.06,15.06,14.83,14.84,2309322.0
2022-01-12,14.83,14.85,14.705,14.73,2879487.0
2022-01-13,14.74,14.89,14.695,14.85,2026779.0
2022-01-14,14.825,14.875,14.645,14.69,2139387.0
2022-01-17,14.815,14.9,14.73,14.85,1566521.0
2022-01-18,14.805,14.915,14.705,14.9,2460772.0
2022-01-19,14.925,15.02,14.805,14.985,1817125.0
2022-01-20,15.02,15.215,14.985,15.02,1688512.0
2022-01-21,14.975,14.995,14.855,14.91,1974364.0
2022-01-24,14.805,14.83,14.5,14.765,3346751.0
2022-01-25,14.61,14.79,14.515,14.61,2380737.0
2022-01-26,14.695,14.865,14.635,14.72,2141484.0
2022-01-27,14.825,15.0,14.815,14.875,1665068.0
2022-01-28,14.885,15.12,14.83,15.11,1745574.0
2022-01-31,15.11,15.39,15.095,15.355,1727727.0
2022-02-01,15.4,15.405,15.145,15.215,1497559.0
2022-02-02,15.245,15.425,15.22,15.315,1736543.0
2022-02-03,15.265,15.33,15.145,15.18,1489414.0
2022-02-04,15.155,15.215,15.035,15.145,1189128.0
2022-02-07,15.135,15.24,15.12,15.145,1294934.0
2022-02-08,15.185,15.295,15.18,15.195,1497236.0
2022-02-09,15.27,15.35,15.255,15.33,1647050.0
2022-02-10,15.255,15.305,15.11,15.145,1613012.0
2022-02-11,15.105,15.205,15.0,15.075,1592347.0
2022-02-14,15.06,15.135,14.915,15.0,1801101.0
2022-02-15,15.045,15.105,14.965,14.995,1227022.0
2022-02-16,14.975,15.075,14.935,15.01,1509971.0
2022-02-17,14.975,15.13,14.96,15.07,1133042.0
2022-02-18,15.095,15.205,15.0,15.02,1414007.0
2022-02-22,15.0,15.02,14.855,14.975,1507304.0
2022-02-23,14.965,15.085,14.915,14.96,1201714.0
2022-02-24,14.805,15.22,14.745,15.185,2441431.0
2022-02-25,15.22,15.39,15.16,15.305,2038847.0
2022-02-28,15.265,15.61,15.255,15.515,2371563.0
2022-03-01,15.545,15.67,15.38,15.55,2076431.0
2022-03-02,15.535,15.655,15.505,15.575,2794155.0
2022-03-03,15.61,15.67,15.5,15.645,1710111.0
2022-03-04,15.61,15.83,15.5,15.82,2610093.0
2022-03-07,15.815,16.31,15.78,16.245,3454152.0
2022-03-08,16.32,16.565,16.255,16.27,4144723.0
2022-03-09,16.285,16.5,16.245,16.26,3423560.0
2022-03-10,16.245,16.395,16.105,16.34,1796891.0
2022-03-11,16.365,16.39,16.245,16.27,1310463.0
2022-03-14,16.285,16.39,15.865,15.98,2491183.0
2022-03-15,15.98,16.12,15.905,15.955,1444268.0
2022-03-16,15.955,16.05,15.84,15.925,1418450.0
2022-03-17,15.94,16.175,15.88,16.135,1299306.0
2022-03-18,16.125,16.32,16.085,16.27,4210390.0
2022-03-21,16.235,16.395,16.2,16.235,1624016.0
2022-03-22,16.295,16.305,16.095,16.15,1557066.0
2022-03-23,16.15,16.195,15.99,16.125,1368494.0
2022-03-24,16.16,16.2,16.09,16.185,1109762.0
2022-03-25,16.2,16.385,16.185,16.28,1973360.0
2022-03-28,16.295,16.5,16.26,16.395,1528070.0
2022-03-29,16.455,16.515,16.38,16.45,1785599.0
2022-03-30,16.455,16.55,16.305,16.51,1458969.0
2022-03-31,16.5,16.715,16.48,16.55,1525843.0
2022-04-01,16.57,16.685,16.415,16.655,2095919.0
2022-04-04,16.61,16.685,16.455,16.67,1925697.0
2022-04-05,16.705,16.9,16.685,16.755,1777553.0
2022-04-06,16.705,17.125,16.695,17.115,2865839.0
2022-04-07,17.115,17.19,16.985,17.13,2110056.0
2022-04-08,17.14,17.235,17.005,17.02,1669585.0
2022-04-11,16.98,17.005,16.715,16.945,2657816.0
2022-04-12,16.9,17.055,16.755,16.925,2083895.0
2022-04-13,16.925,16.985,16.73,16.86,2088176.0
2022-04-14,16.86,16.935,16.8,16.84,1827395.0
2022-04-18,16.83,16.89,16.655,16.72,1969066.0
2022-04-19,16.72,16.9,16.715,16.775,1681478.0
2022-04-20,16.79,16.98,16.705,16.885,1785350.0
2022-04-21,16.885,17.005,16.705,16.78,2511586.0
2022-04-22,16.825,16.85,16.515,16.54,4477773.0
2022-04-25,16.475,16.62,16.185,16.405,2590993.0
2022-04-26,16.355,16.51,16.185,16.225,1675214.0
2022-04-27,16.225,16.285,16.065,16.115,1568579.0
2022-04-28,16.15,16.28,16.095,16.185,1659875.0
2022-04-29,16.165,16.185,15.84,15.875,2350888.0
2022-05-02,15.815,15.91,15.52,15.67,1733467.0
2022-05-03,15.665,15.85,15.52,15.535,2610352.0
2022-05-04,15.365,15.425,15.085,15.26,3605690.0
2022-05-05,15.27,15.355,15.055,15.15,2299182.0
2022-05-06,15.075,15.26,15.03,15.185,1740689.0
2022-05-09,15.065,15.23,14.94,15.075,2158762.0
2022-05-10,15.135,15.315,14.905,15.075,2238580.0
2022-05-11,14.97,15.125,14.895,14.93,2011410.0
2022-05-12,14.85,14.93,14.785,14.91,1760684.0
2022-05-13,15.17,15.585,15.025,15.535,2713812.0
2022-05-16,15.49,15.61,15.38,15.45,2054191.0
2022-05-17,15.51,15.785,15.49,15.73,1740898.0
2022-05-18,15.715,15.97,15.595,15.67,1763601.0
2022-05-19,15.58,15.86,15.545,15.765,1872360.0
2022-05-20,15.75,15.815,15.63,15.8,1570525.0
2022-05-24,15.895,16.02,15.83,15.945,1583718.0
2022-05-25,15.985,16.075,15.885,15.93,1257013.0
2022-05-26,15.93,16.02,15.79,15.81,1172748.0
2022-05-27,15.81,15.895,15.725,15.765,1231368.0
2022-05-30,15.75,15.775,15.69,15.715,503378.0
2022-05-31,15.67,15.875,15.61,15.705,1477500.0
2022-06-01,15.67,15.73,15.43,15.44,1553988.0
2022-06-02,15.46,15.715,15.365,15.69,1294607.0
2022-06-03,15.585,15.815,15.58,15.725,1355286.0
2022-06-06,15.79,15.92,15.75,15.825,1209121.0
2022-06-07,15.785,15.81,15.58,15.705,1131519.0
2022-06-08,15.635,15.785,15.56,15.635,837603.0
2022-06-09,15.665,15.73,15.485,15.51,1230745.0
2022-06-10,15.45,15.535,15.375,15.465,1482792.0
2022-06-13,15.28,15.355,15.085,15.235,2188454.0
2022-06-14,15.195,15.27,14.56,14.595,2537214.0
2022-06-15,14.64,14.825,14.53,14.7,1874508.0
2022-06-16,14.53,14.58,14.295,14.415,2156334.0
2022-06-17,14.545,14.69,14.355,14.41,3079074.0
2022-06-20,14.425,14.59,14.415,14.44,648270.0
2022-06-21,14.51,14.59,14.41,14.545,1531634.0
2022-06-22,14.51,14.765,14.46,14.675,1175846.0
2022-06-23,14.705,14.995,14.705,14.98,1364599.0
2022-06-24,15.065,15.32,15.025,15.245,1422341.0
2022-06-27,15.26,15.45,15.17,15.295,1368183.0
2022-06-28,15.365,15.46,15.17,15.175,1514275.0
2022-06-29,15.1,15.175,14.935,14.98,2870124.0
2022-06-30,14.85,14.96,14.795,14.92,2634996.0
2022-07-04,15.075,15.24,15.055,15.09,724627.0
2022-07-05,15.09,15.21,14.67,14.96,3241226.0
2022-07-06,14.985,15.22,14.985,15.115,2213785.0
2022-07-07,15.15,15.19,14.995,15.02,2821365.0
2022-07-08,14.97,15.1,14.84,15.075,1072339.0
2022-07-11,15.05,15.16,14.9,14.985,972636.0
2022-07-12,14.97,15.125,14.875,14.935,1207645.0
2022-07-13,14.825,15.075,14.745,14.985,1111968.0
2022-07-14,14.92,15.05,14.84,15.03,1550952.0
2022-07-15,15.08,15.115,14.815,14.96,1454086.0
2022-07-18,15.005,15.08,14.885,14.92,1387606.0
2022-07-19,14.98,15.03,14.895,14.92,1004339.0
2022-07-20,14.935,14.935,14.77,14.805,1121662.0
2022-07-21,14.825,14.845,14.73,14.78,1214817.0
2022-07-22,14.83,14.945,14.83,14.9,799220.0
2022-07-25,14.865,15.015,14.815,15.015,949116.0
2022-07-26,15.005,15.145,14.96,15.09,1037777.0
2022-07-27,15.125,15.185,15.04,15.04,877858.0
2022-07-28,15.145,15.435,15.11,15.375,1266882.0
2022-07-29,15.41,15.52,15.36,15.445,910329.0
2022-08-02,15.46,15.61,15.41,15.48,1337404.0
2022-08-03,15.49,15.54,15.34,15.505,1113465.0
2022-08-04,15.53,15.815,15.52,15.77,1278500.0
2022-08-05,15.74,15.825,15.555,15.705,879553.0
2022-08-08,15.765,15.885,15.72,15.84,903621.0
2022-08-09,15.85,15.935,15.775,15.86,1001688.0
2022-08-10,15.955,16.04,15.9,15.935,1136548.0
2022-08-11,15.935,16.04,15.865,15.925,917413.0
2022-08-12,15.98,16.1,15.82,15.925,1321380.0
2022-08-15,15.96,16.205,15.955,16.185,1407491.0
2022-08-16,16.135,16.195,16.075,16.11,1053138.0
2022-08-17,16.075,16.195,16.04,16.085,771174.0
2022-08-18,16.05,16.13,15.995,16.03,735035.0
2022-08-19,16.02,16.04,15.925,15.995,956805.0
2022-08-22,15.935,16.005,15.815,15.9,838912.0
2022-08-23,15.875,15.91,15.765,15.885,716069.0
2022-08-24,15.935,16.02,15.8,16.005,1030267.0
2022-08-25,16.02,16.05,15.92,16.04,783579.0
2022-08-26,16.05,16.11,15.835,15.925,1014979.0
2022-08-29,15.85,15.965,15.8,15.92,1021867.0
2022-08-30,15.925,16.005,15.765,15.8,1126705.0
2022-08-31,15.755,15.8,15.46,15.555,1923238.0
2022-09-01,15.52,15.6,15.41,15.575,1103144.0
2022-09-02,15.61,15.755,15.46,15.52,957722.0
2022-09-06,15.58,15.58,15.34,15.42,1065318.0
2022-09-07,15.47,15.635,15.42,15.55,1571802.0
2022-09-08,15.515,15.675,15.48,15.53,1267816.0
2022-09-09,15.58,15.615,15.435,15.445,1669914.0
2022-09-12,15.46,15.615,15.4,15.6,1396310.0
2022-09-13,15.52,15.6,15.305,15.34,1202273.0
2022-09-14,15.33,15.47,15.315,15.325,910345.0
2022-09-15,15.29,15.35,15.195,15.3,1379120.0
2022-09-16,15.28,15.33,15.1,15.115,2346858.0
2022-09-19,15.1,15.135,14.995,15.11,1540681.0
2022-09-20,15.08,15.125,14.685,14.755,1656427.0
2022-09-21,14.83,15.005,14.705,14.78,1580304.0
2022-09-22,14.735,14.78,14.635,14.755,1410858.0
2022-09-23,14.645,14.67,14.505,14.635,1674407.0
2022-09-26,14.59,14.625,14.02,14.125,2140235.0
2022-09-27,14.225,14.235,13.815,13.83,2080065.0
2022-09-28,13.92,13.93,13.56,13.8,2063758.0
2022-09-29,13.72,13.72,13.11,13.22,3437786.0
2022-09-30,13.255,13.475,13.145,13.16,2308877.0
2022-10-03,13.31,13.765,13.26,13.595,2915424.0
2022-10-04,13.745,13.97,13.71,13.835,2798966.0
2022-10-05,13.79,13.8,13.37,13.475,2292696.0
2022-10-06,13.475,13.49,12.96,12.985,3960189.0
2022-10-07,13.055,13.135,12.785,12.855,2770596.0
2022-10-11,12.91,12.91,12.595,12.725,2633723.0
2022-10-12,12.69,12.725,12.325,12.34,2265580.0
2022-10-13,12.23,12.675,12.09,12.585,4117637.0
2022-10-14,12.7,12.785,12.4,12.42,2312755.0
2022-10-17,12.595,12.9,12.55,12.725,2875905.0
2022-10-18,12.865,12.98,12.775,12.91,2383882.0
2022-10-19,12.84,12.845,12.61,12.69,2001616.0
2022-10-20,12.74,12.75,12.375,12.385,2359562.0
2022-10-21,12.385,12.575,12.305,12.515,1877881.0
2022-10-24,12.61,12.665,12.47,12.57,1769376.0
2022-10-25,12.595,12.805,12.525,12.775,2983816.0
2022-10-26,12.81,12.935,12.71,12.77,2062872.0
2022-10-27,12.865,13.02,12.785,12.9,1784227.0
2022-10-28,12.89,13.04,12.865,13.03,1682167.0
2022-10-31,13.04,13.16,12.96,13.15,2005156.0
2022-11-01,13.25,13.285,12.98,13.02,1750628.0
2022-11-02,12.995,13.17,12.915,12.945,2292914.0
2022-11-03,12.9,12.995,12.77,12.875,1522840.0
2022-11-04,12.945,13.04,12.805,12.985,1952761.0
2022-11-07,13.015,13.02,12.63,12.74,1934553.0
2022-11-08,12.81,13.065,12.775,13.04,1604972.0
2022-11-09,13.02,13.1,12.865,12.875,1450320.0
2022-11-10,13.075,13.405,13.05,13.335,3299164.0
2022-11-11,12.15,12.16,10.7,10.765,18446068.0
2022-11-14,10.73,10.73,9.125,9.255,24053050.0
2022-11-15,9.42,9.525,8.885,9.02,13281254.0
2022-11-16,8.985,9.295,8.785,8.92,10643137.0
2022-11-17,8.88,9.01,8.62,8.715,9120833.0
2022-11-18,8.765,9.045,8.715,8.965,7805720.0
2022-11-21,8.965,9.08,8.825,8.885,8229141.0
2022-11-22,8.885,8.93,8.645,8.73,6993578.0
2022-11-23,8.72,8.99,8.705,8.94,5445423.0
2022-11-24,8.86,8.965,8.82,8.905,2195794.0
2022-11-25,8.905,9.13,8.905,8.93,4063384.0
2022-11-28,8.94,8.955,8.72,8.765,5471573.0
2022-11-29,8.755,8.8,8.6,8.645,6916916.0
2022-11-30,8.625,8.86,8.625,8.86,5295250.0
2022-12-01,8.905,9.035,8.855,8.915,4914361.0
2022-12-02,8.855,8.915,8.75,8.87,3703632.0
2022-12-05,8.855,8.895,8.695,8.765,5035274.0
2022-12-06,8.755,8.775,8.415,8.6,7092702.0
2022-12-07,8.61,8.835,8.51,8.67,4857690.0
2022-12-08,8.66,8.685,8.555,8.555,4276985.0
2022-12-09,8.555,8.635,8.495,8.53,3798530.0
2022-12-12,8.52,8.695,8.375,8.685,5258059.0
2022-12-13,8.72,8.895,8.52,8.59,4874809.0
2022-12-14,8.61,8.715,8.41,8.41,4034675.0
2022-12-15,8.4,8.855,8.11,8.65,14814848.0
2022-12-16,8.59,8.625,8.13,8.205,10436575.0
2022-12-19,8.26,8.305,7.895,7.935,5814070.0
2022-12-20,7.895,8.13,7.885,7.955,4858085.0
2022-12-21,7.935,8.015,7.87,7.98,4365989.0
2022-12-22,7.965,7.97,7.7,7.83,4095142.0
2022-12-23,7.825,8.015,7.765,8.0,3890953.0
2022-12-28,7.85,7.975,7.76,7.805,4252550.0
2022-12-29,7.835,7.96,7.745,7.93,3035840.0
2022-12-30,7.885,7.95,7.775,7.85,2883429.0
2023-01-03,7.95,8.245,7.915,8.19,4556150.0
2023-01-04,8.245,8.33,8.125,8.235,2960941.0
2023-01-05,8.325,8.49,8.235,8.41,4706469.0
2023-01-06,8.475,8.615,8.405,8.6,5379978.0
2023-01-09,8.69,8.88,8.61,8.695,4244010.0
2023-01-10,8.69,8.73,8.6,8.635,3291377.0
2023-01-11,8.68,8.895,8.67,8.855,3754856.0
2023-01-12,8.625,8.76,8.135,8.485,15704768.0
2023-01-13,8.25,8.365,7.885,7.95,11203255.0
2023-01-16,7.88,8.04,7.88,7.975,2943335.0
2023-01-17,7.975,8.535,7.965,8.535,7126330.0
2023-01-18,8.6,8.61,8.28,8.33,3847090.0
2023-01-19,8.245,8.395,8.2,8.375,3148351.0
2023-01-20,8.365,8.555,8.225,8.555,4453999.0
2023-01-23,8.555,8.715,8.5,8.705,5273523.0
2023-01-24,8.635,8.755,8.555,8.725,4106016.0
2023-01-25,8.66,8.785,8.6,8.705,3980512.0
2023-01-26,8.725,8.75,8.61,8.65,4654431.0
2023-01-27,8.61,8.715,8.57,8.65,6029980.0
2023-01-30,8.615,8.66,8.525,8.555,2960842.0
2023-01-31,8.57,8.655,8.54,8.635,3282459.0
2023-02-01,8.61,8.795,8.57,8.725,3266495.0
2023-02-02,8.805,9.015,8.73,8.875,4871393.0
2023-02-03,8.875,8.895,8.735,8.805,3010531.0
2023-02-06,8.795,8.92,8.75,8.85,2934973.0
2023-02-07,8.795,8.92,8.76,8.875,3390269.0
2023-02-08,8.875,8.92,8.69,8.815,3535591.0
2023-02-09,8.815,8.895,8.635,8.68,3032916.0
2023-02-10,8.635,8.855,8.615,8.83,3272524.0
2023-02-13,8.815,8.99,8.79,8.92,2737442.0
2023-02-14,8.875,8.9,8.68,8.775,4193602.0
2023-02-15,8.76,9.125,8.75,9.07,4884315.0
2023-02-16,9.23,9.48,9.175,9.31,5782521.0
2023-02-17,9.38,9.47,9.26,9.39,2694388.0
2023-02-21,9.445,9.55,9.205,9.22,3335065.0
2023-02-22,9.25,9.455,9.215,9.345,3280226.0
2023-02-23,9.41,9.54,9.34,9.54,3486298.0
2023-02-24,9.5,9.525,9.375,9.48,3749753.0
2023-02-27,9.49,9.585,9.26,9.275,2610179.0
2023-02-28,9.265,9.375,9.175,9.275,2063428.0
2023-03-01,9.25,9.275,8.99,9.125,2685731.0
2023-03-02,9.095,9.26,9.045,9.24,1653667.0
2023-03-03,9.265,9.585,9.26,9.47,2560305.0
2023-03-06,9.49,9.57,9.365,9.375,1748975.0
2023-03-07,9.4,9.515,9.295,9.42,2633710.0
2023-03-08,9.4,9.49,9.275,9.49,2144508.0
2023-03-09,9.46,9.5,9.275,9.3,2371816.0
2023-03-10,9.26,9.285,9.06,9.105,2815164.0
2023-03-13,8.98,9.365,8.93,9.185,3321037.0
2023-03-14,9.265,9.48,9.24,9.39,3334775.0
2023-03-15,9.31,9.425,9.195,9.365,4377053.0
2023-03-16,9.33,9.4,9.17,9.345,2533300.0
2023-03-17,9.445,9.775,9.365,9.72,6998567.0
2023-03-20,9.66,9.705,9.42,9.48,4538128.0
2023-03-21,9.455,9.66,9.41,9.595,3751149.0
2023-03-22,9.56,9.695,9.455,9.525,3289859.0
2023-03-23,9.515,9.65,9.42,9.46,3020683.0
2023-03-24,9.445,9.79,9.445,9.79,3164057.0
2023-03-27,9.745,9.905,9.72,9.785,2699439.0
2023-03-28,9.79,9.865,9.64,9.675,1881979.0
2023-03-29,9.755,9.99,9.71,9.95,2919066.0
2023-03-30,9.98,10.475,9.905,10.42,8853449.0
2023-03-31,10.355,10.42,10.09,10.195,4991210.0
2023-04-03,10.12,10.275,10.035,10.105,4424924.0
2023-04-04,10.105,10.255,10.035,10.15,3283903.0
2023-04-05,10.175,10.39,10.155,10.31,2180660.0
2023-04-06,10.29,10.47,10.265,10.425,5390291.0
2023-04-10,10.41,10.51,10.285,10.49,2072034.0
2023-04-11,10.51,10.675,10.5,10.59,2497487.0
2023-04-12,10.65,10.77,10.51,10.535,2263565.0
2023-04-13,10.47,10.605,10.43,10.555,1848114.0
2023-04-14,10.56,10.705,10.34,10.375,2936787.0
2023-04-17,10.65,10.69,10.13,10.22,9465577.0
2023-04-18,10.065,10.085,9.665,9.69,8235952.0
2023-04-19,9.545,9.915,9.545,9.745,3893961.0
2023-04-20,9.715,9.845,9.67,9.79,4009335.0
2023-04-21,9.825,10.56,9.805,10.165,5895259.0
2023-04-24,10.275,10.425,10.195,10.38,2954157.0
2023-04-25,10.39,10.445,10.245,10.32,2171912.0
2023-04-26,10.29,10.32,10.065,10.22,2251542.0
2023-04-27,10.265,10.335,10.16,10.255,1501943.0
2023-04-28,10.255,10.65,10.21,10.355,3937230.0
2023-05-01,10.31,10.33,10.245,10.29,2082221.0
2023-05-02,10.265,10.38,10.165,10.38,2650559.0
2023-05-03,10.4,10.69,10.4,10.68,2802829.0
2023-05-04,10.67,10.67,10.425,10.57,1816864.0
2023-05-05,10.56,10.665,10.51,10.605,1716531.0
2023-05-08,10.59,10.66,10.56,10.615,1230449.0
2023-05-09,10.545,10.78,10.535,10.69,1669115.0
2023-05-10,10.715,10.77,10.605,10.725,1815098.0
2023-05-11,10.83,11.065,10.405,10.435,3763504.0
2023-05-12,10.47,10.645,10.42,10.48,1603766.0
2023-05-15,10.49,10.535,10.345,10.39,1728189.0
2023-05-16,10.33,10.335,10.195,10.265,1765376.0
2023-05-17,10.245,10.355,10.155,10.33,2095848.0
2023-05-18,10.275,10.33,10.175,10.24,1325847.0
2023-05-19,10.265,10.335,10.23,10.285,1176758.0
2023-05-23,10.33,10.53,10.31,10.42,1890670.0
2023-05-24,10.38,10.455,10.315,10.425,1515892.0
2023-05-25,10.375,10.425,10.13,10.185,1653415.0
2023-05-26,10.175,10.2,10.04,10.14,1515096.0
2023-05-29,10.065,10.155,10.065,10.085,405619.0
2023-05-30,10.175,10.205,10.05,10.12,1270492.0
2023-05-31,10.095,10.3,9.925,10.285,2229782.0
2023-06-01,10.245,10.42,10.2,10.365,1732161.0
2023-06-02,10.335,10.365,10.2,10.285,2031528.0
2023-06-05,10.275,10.455,10.265,10.445,1130993.0
2023-06-06,10.47,10.49,10.33,10.4,1143722.0
2023-06-07,10.41,10.51,10.33,10.49,1188719.0
2023-06-08,10.48,10.5,10.345,10.425,1044556.0
2023-06-09,10.445,10.465,10.255,10.375,1584718.0
2023-06-12,10.355,10.375,10.22,10.335,1222939.0
2023-06-13,10.33,10.335,10.04,10.105,2065247.0
2023-06-14,10.095,10.11,9.94,10.005,2319613.0
2023-06-15,9.985,10.04,9.69,9.87,3593067.0
2023-06-16,9.895,10.065,9.87,9.98,4230730.0
2023-06-19,9.935,10.03,9.935,9.985,394184.0
2023-06-20,9.97,10.14,9.89,10.13,2197075.0
2023-06-21,10.085,10.085,9.95,10.02,2119925.0
2023-06-22,9.995,10.065,9.85,9.88,2873997.0
2023-06-23,9.895,9.905,9.535,9.535,3197014.0
2023-06-26,9.53,9.895,9.485,9.815,3662191.0
2023-06-27,9.815,9.89,9.755,9.805,2857704.0
2023-06-28,9.79,9.895,9.745,9.835,3622229.0
2023-06-29,9.815,10.025,9.715,10.005,4036682.0
2023-06-30,10.14,10.175,9.78,9.94,2647080.0
2023-07-04,9.96,10.07,9.925,10.07,952202.0
2023-07-05,10.06,10.205,10.04,10.095,3510895.0
2023-07-06,10.025,10.025,9.885,9.97,2325155.0
2023-07-07,9.885,9.925,9.495,9.505,3680470.0
2023-07-10,9.495,9.525,9.235,9.315,2468738.0
2023-07-11,9.195,9.305,9.195,9.25,2075790.0
2023-07-12,9.26,9.55,9.25,9.535,2436436.0
2023-07-13,9.525,9.795,9.515,9.785,2244887.0
2023-07-14,9.75,9.805,9.66,9.76,1808223.0
2023-07-17,9.75,9.78,9.66,9.68,1809889.0
2023-07-18,9.705,9.725,9.525,9.68,2851450.0
2023-07-19,9.76,10.04,9.715,9.905,5442045.0
2023-07-20,9.885,10.075,9.815,10.025,4329531.0
2023-07-21,10.025,10.18,9.93,9.95,3792677.0
2023-07-24,9.94,9.985,9.815,9.87,3681482.0
2023-07-25,9.93,9.94,9.725,9.84,1976233.0
2023-07-26,9.86,10.06,9.78,9.95,1632949.0
2023-07-27,9.915,9.98,9.785,9.815,1466722.0
2023-07-28,9.795,9.89,9.76,9.795,1227297.0
2023-07-31,9.83,9.9,9.77,9.88,1920452.0
2023-08-01,9.88,9.885,9.67,9.67,2173147.0
2023-08-02,9.625,9.64,9.485,9.585,2141216.0
2023-08-03,9.55,9.585,9.28,9.415,1830935.0
2023-08-04,9.415,9.555,9.385,9.435,1146242.0
2023-08-08,9.495,9.68,9.395,9.47,1822746.0
2023-08-09,9.38,9.485,9.34,9.46,1549395.0
2023-08-10,9.605,9.68,9.09,9.34,5122098.0
2023-08-11,9.24,9.28,9.09,9.115,3075803.0
2023-08-14,9.08,9.09,8.775,8.805,2976875.0
2023-08-15,8.725,8.79,8.58,8.76,3551985.0
2023-08-16,8.7,8.95,8.69,8.86,1908514.0
2023-08-17,8.825,8.965,8.75,8.78,1711773.0
2023-08-18,8.725,8.86,8.705,8.86,2003279.0
2023-08-21,8.85,8.86,8.7,8.825,1621992.0
2023-08-22,8.825,9.06,8.77,9.05,3774025.0
2023-08-23,9.115,9.24,9.08,9.105,2046602.0
2023-08-24,9.09,9.16,9.05,9.05,1304808.0
2023-08-25,9.08,9.15,9.03,9.14,1828167.0
2023-08-28,9.17,9.21,9.125,9.15,1270132.0
2023-08-29,9.17,9.315,9.15,9.315,1935300.0
2023-08-30,9.305,9.38,9.24,9.315,1355537.0
2023-08-31,9.315,9.35,9.17,9.29,1714222.0
2023-09-01,9.295,9.46,9.27,9.425,2473983.0
2023-09-05,9.36,9.46,9.19,9.235,1217646.0
2023-09-06,9.18,9.235,8.905,8.915,1959326.0
2023-09-07,8.935,9.015,8.805,8.825,1550382.0
2023-09-08,8.795,8.85,8.72,8.805,1431594.0
2023-09-11,8.805,8.995,8.78,8.845,2404133.0
2023-09-12,8.805,8.845,8.745,8.825,1680356.0
2023-09-13,8.795,8.86,8.745,8.76,1679308.0
2023-09-14,8.745,8.89,8.745,8.825,3403632.0
2023-09-15,8.95,8.96,8.815,8.835,4299540.0
2023-09-18,8.805,8.845,8.68,8.725,1563461.0
2023-09-19,8.67,8.715,8.435,8.445,2147682.0
2023-09-20,8.45,8.615,8.45,8.55,2365683.0
2023-09-21,8.5,8.55,8.36,8.37,2799596.0
2023-09-22,8.355,8.45,8.255,8.415,1372134.0
2023-09-25,8.345,8.445,8.305,8.405,2278102.0
2023-09-26,8.4,8.41,8.105,8.105,2311192.0
2023-09-27,8.09,8.09,7.795,7.805,3161354.0
2023-09-28,7.83,7.83,7.43,7.51,4909835.0
2023-09-29,7.58,7.645,7.305,7.39,3749743.0
2023-10-02,7.39,7.39,6.965,7.03,3994070.0
2023-10-03,6.955,7.05,6.785,7.04,5995343.0
2023-10-04,7.075,7.29,7.075,7.15,5149084.0
2023-10-05,7.085,7.325,7.075,7.18,6607710.0
2023-10-06,7.075,7.26,6.94,7.26,3659972.0
2023-10-10,7.325,7.4,7.225,7.28,2552388.0
2023-10-11,7.305,7.455,7.28,7.445,1830006.0
2023-10-12,7.38,7.415,7.245,7.25,1920473.0
2023-10-13,7.335,7.35,7.17,7.195,1656825.0
2023-10-16,7.18,7.2,7.075,7.195,2001138.0
2023-10-17,7.095,7.16,6.95,6.955,3511126.0
2023-10-18,6.94,6.95,6.53,6.635,7520562.0
2023-10-19,6.615,6.76,6.49,6.5,9110902.0
2023-10-20,6.49,6.545,6.315,6.325,4656654.0
2023-10-23,6.275,6.46,6.205,6.385,4129631.0
2023-10-24,6.49,6.555,6.37,6.38,2917102.0
2023-10-25,6.315,6.405,6.22,6.38,2656172.0
2023-10-26,6.38,6.515,6.38,6.45,2836833.0
2023-10-27,6.435,6.49,6.36,6.415,2600405.0
2023-10-30,6.415,6.56,6.37,6.535,2415291.0
2023-10-31,6.555,6.61,6.37,6.415,2543030.0
2023-11-01,6.435,6.725,6.425,6.725,3713216.0
2023-11-02,6.8,7.14,6.8,7.105,3497201.0
2023-11-03,7.24,7.305,7.125,7.225,4598260.0
2023-11-06,7.195,7.255,7.075,7.16,2435230.0
2023-11-07,7.16,7.205,7.05,7.15,2160557.0
2023-11-08,7.105,7.17,7.04,7.125,1949306.0
2023-11-09,7.115,7.24,7.01,7.105,2977800.0
2023-11-10,6.985,7.16,6.71,7.105,2773853.0
2023-11-13,6.995,7.17,6.88,6.965,2812168.0
2023-11-14,7.125,7.34,7.125,7.305,4906739.0
2023-11-15,7.295,7.345,7.2,7.305,2137787.0
2023-11-16,7.325,7.465,7.315,7.415,2720459.0
2023-11-17,7.455,7.565,7.415,7.52,2737942.0
2023-11-20,7.5,7.665,7.41,7.645,2281082.0
2023-11-21,7.61,7.685,7.49,7.635,2389772.0
2023-11-22,7.675,7.7,7.565,7.61,1482127.0
2023-11-23,7.6,7.63,7.47,7.49,740285.0
2023-11-24,7.52,7.57,7.47,7.5,1024020.0
2023-11-27,7.49,7.555,7.425,7.48,1156699.0
2023-11-28,7.465,7.57,7.425,7.52,1346735.0
2023-11-29,7.575,7.62,7.49,7.59,1798645.0
2023-11-30,7.63,7.755,7.465,7.69,2381046.0
2023-12-01,7.645,7.895,7.59,7.82,2971152.0
2023-12-04,7.765,7.95,7.755,7.905,1942496.0
2023-12-05,7.885,7.93,7.69,7.72,2568410.0
2023-12-06,7.765,7.84,7.675,7.675,2035225.0
2023-12-07,7.71,7.805,7.58,7.6,2966791.0
2023-12-08,7.565,7.63,7.49,7.565,2207330.0
2023-12-11,7.48,7.58,7.465,7.575,1789991.0
2023-12-12,7.535,7.545,7.425,7.5,2023383.0
2023-12-13,7.5,7.915,7.41,7.905,4859426.0
2023-12-14,7.905,8.09,7.905,8.05,6089773.0
2023-12-15,8.105,8.105,7.865,7.97,6628279.0
2023-12-18,7.96,8.025,7.83,7.865,3259951.0
2023-12-19,7.865,8.02,7.86,7.95,3141865.0
2023-12-20,7.915,7.97,7.765,7.775,2747253.0
2023-12-21,7.83,7.975,7.755,7.805,3177166.0
2023-12-22,7.795,7.875,7.795,7.84,1746061.0
2023-12-27,7.8,7.925,7.785,7.84,2200853.0
2023-12-28,7.82,7.83,7.725,7.78,1164335.0
2023-12-29,7.775,7.81,7.7,7.78,1045351.0
2024-01-02,7.81,8.07,7.79,7.995,2171493.0
2024-01-03,7.95,7.995,7.81,7.915,1358668.0
2024-01-04,7.92,7.98,7.85,7.93,1328291.0
2024-01-05,7.895,8.115,7.845,8.1,2217237.0
2024-01-08,8.19,8.38,8.155,8.275,2281363.0
2024-01-09,8.21,8.295,8.165,8.2,1641527.0
2024-01-10,8.175,8.305,8.055,8.22,2313180.0
2024-01-11,8.19,8.21,7.775,7.98,3504988.0
2024-01-12,7.98,8.175,7.96,7.97,1870765.0
2024-01-15,7.93,8.06,7.92,8.045,881148.0
2024-01-16,7.97,8.045,7.865,7.92,1735628.0
2024-01-17,7.895,7.895,7.58,7.645,2731508.0
2024-01-18,7.65,7.7,7.44,7.475,2508768.0
2024-01-19,7.51,7.54,7.4,7.445,2487194.0
2024-01-22,7.445,7.57,7.39,7.445,1981454.0
2024-01-23,7.445,7.51,7.375,7.44,1388406.0
2024-01-24,7.51,7.555,7.355,7.355,1775277.0
2024-01-25,7.445,7.67,7.38,7.645,2182289.0
2024-01-26,7.625,7.7,7.505,7.53,1666774.0
2024-01-29,7.54,7.625,7.425,7.57,1205692.0
2024-01-30,7.54,7.635,7.51,7.56,1666090.0
2024-01-31,7.55,7.69,7.4,7.42,2356649.0
2024-02-01,7.455,7.56,7.345,7.56,2060088.0
2024-02-02,7.485,7.52,7.34,7.485,2383525.0
2024-02-05,7.38,7.4,7.215,7.27,2131925.0
2024-02-06,7.26,7.455,7.205,7.355,2105206.0
2024-02-07,7.41,7.425,7.25,7.25,1384874.0
2024-02-08,7.24,7.26,7.14,7.175,1452692.0
2024-02-09,7.175,7.25,7.085,7.24,1595418.0
2024-02-12,7.24,7.38,7.205,7.345,1655048.0
2024-02-13,7.13,7.235,7.075,7.175,4139256.0
2024-02-14,7.25,7.43,7.225,7.41,1882183.0
2024-02-15,7.41,7.62,7.41,7.54,1906057.0
2024-02-16,7.495,7.66,7.495,7.56,2812059.0
2024-02-20,7.495,7.585,7.42,7.445,1999754.0
2024-02-21,7.42,7.525,7.37,7.41,2664542.0
2024-02-22,7.41,7.43,7.315,7.355,2433470.0
2024-02-23,7.355,7.51,7.24,7.505,2255859.0
2024-02-26,7.475,7.495,7.17,7.26,5518689.0
2024-02-27,7.305,7.49,7.305,7.445,2918235.0
2024-02-28,7.41,7.42,7.3,7.305,2481396.0
2024-02-29,7.3,7.39,7.215,7.38,5707215.0
2024-03-01,7.4,7.445,7.28,7.42,2487041.0
2024-03-04,7.41,7.42,7.28,7.355,2251290.0
2024-03-05,7.355,7.49,7.345,7.38,2342237.0
2024-03-06,7.455,7.575,7.43,7.53,2382554.0
2024-03-07,7.54,7.68,7.505,7.66,2871383.0
2024-03-08,7.915,8.07,7.755,8.045,3630559.0
2024-03-11,8.09,8.24,8.06,8.06,2400657.0
2024-03-12,8.06,8.07,7.82,7.855,2016129.0
2024-03-13,7.8,7.93,7.67,7.735,3420136.0
2024-03-14,7.735,7.745,7.53,7.645,2573051.0
2024-03-15,7.605,7.685,7.52,7.585,5359911.0
2024-03-18,7.575,7.575,7.355,7.38,3351049.0
2024-03-19,7.38,7.57,7.365,7.475,2430359.0
2024-03-20,7.455,7.575,7.375,7.52,3056673.0
2024-03-21,7.575,7.725,7.56,7.65,1960283.0
2024-03-22,7.775,7.83,7.65,7.745,2327472.0
2024-03-25,7.735,7.79,7.58,7.635,2342342.0
2024-03-26,7.605,7.73,7.56,7.615,1915188.0
2024-03-27,7.625,8.0,7.625,7.99,2135457.0
2024-03-28,7.98,8.085,7.96,8.075,1716027.0
2024-04-01,8.045,8.055,7.875,7.955,1453734.0
2024-04-02,7.82,7.96,7.81,7.935,1214462.0
2024-04-03,7.925,7.955,7.85,7.935,1204962.0
2024-04-04,7.96,8.055,7.925,7.925,1817331.0
2024-04-05,7.875,7.935,7.795,7.925,1651627.0
2024-04-08,7.925,8.045,7.875,8.045,1284126.0
2024-04-09,8.045,8.18,7.98,8.125,2218696.0
2024-04-10,7.98,7.99,7.795,7.85,2151399.0
2024-04-11,7.885,7.98,7.695,7.885,1715817.0
2024-04-12,7.875,7.975,7.66,7.715,1592482.0
2024-04-15,7.725,7.745,7.505,7.565,2043665.0
2024-04-16,7.54,7.545,7.375,7.395,1879880.0
2024-04-17,7.435,7.54,7.405,7.49,1290303.0
2024-04-18,7.47,7.595,7.435,7.595,1101746.0
2024-04-19,7.595,7.735,7.575,7.71,1352783.0
2024-04-22,7.71,7.87,7.63,7.84,1269595.0
2024-04-23,7.82,8.01,7.785,7.935,1683328.0
2024-04-24,7.895,8.045,7.885,7.98,1252593.0
2024-04-25,7.895,7.97,7.815,7.945,1603461.0
2024-04-26,7.96,8.005,7.87,7.895,1264244.0
2024-04-29,7.925,8.045,7.915,8.0,1227811.0
2024-04-30,7.935,7.99,7.885,7.935,1584032.0
2024-05-01,7.925,8.245,7.885,8.115,2333489.0
2024-05-02,8.17,8.48,8.065,8.395,4049237.0
2024-05-03,8.46,8.625,8.405,8.435,2289571.0
2024-05-06,8.435,8.7,8.405,8.63,2183624.0
2024-05-07,8.69,8.755,8.52,8.565,1577757.0
2024-05-08,8.52,8.64,8.49,8.575,1475600.0
2024-05-09,8.575,8.735,8.545,8.715,1762781.0
2024-05-10,8.285,8.715,8.265,8.47,3753250.0
2024-05-13,8.47,8.525,8.34,8.415,2177006.0
2024-05-14,8.415,8.51,8.35,8.36,1176904.0
2024-05-15,8.455,8.65,8.435,8.545,3036037.0
2024-05-16,8.555,8.65,8.52,8.625,1308304.0
2024-05-17,8.615,8.63,8.5,8.545,2194493.0
2024-05-21,8.54,8.675,8.505,8.575,1403822.0
2024-05-22,8.555,8.65,8.51,8.54,1189380.0
2024-05-23,8.54,8.585,8.35,8.435,1999616.0
2024-05-24,8.385,8.48,8.35,8.425,921575.0
2024-05-27,8.415,8.48,8.38,8.385,550420.0
2024-05-28,8.36,8.425,8.17,8.215,1932384.0
2024-05-29,8.125,8.16,8.045,8.085,1644768.0
2024-05-30,8.02,8.21,8.01,8.085,2035330.0
2024-05-31,8.105,8.15,8.01,8.085,2216989.0
2024-06-03,8.125,8.19,8.03,8.105,2013553.0
2024-06-04,8.075,8.105,7.96,7.97,1435910.0
2024-06-05,8.0,8.085,7.935,8.02,2145595.0
2024-06-06,8.02,8.075,7.97,8.01,2166320.0
2024-06-07,7.905,7.915,7.65,7.71,3244575.0
2024-06-10,7.65,7.775,7.615,7.69,1602034.0
2024-06-11,7.63,7.7,7.555,7.585,1520506.0
2024-06-12,7.785,7.85,7.585,7.625,2004601.0
2024-06-13,7.605,7.63,7.405,7.435,2881470.0
2024-06-14,7.385,7.5,7.215,7.46,3117588.0
2024-06-17,7.435,7.535,7.34,7.51,2333374.0
2024-06-18,7.455,7.585,7.425,7.575,2118282.0
2024-06-19,7.545,7.625,7.545,7.585,790725.0
2024-06-20,7.605,7.615,7.405,7.415,3012570.0
2024-06-21,7.455,7.46,7.37,7.425,4649427.0
2024-06-24,7.425,7.71,7.415,7.71,1942071.0
2024-06-25,7.68,7.69,7.575,7.595,2786222.0
2024-06-26,7.545,7.7,7.54,7.67,2090694.0
2024-06-27,7.67,7.725,7.625,7.725,1917207.0
2024-06-28,7.695,7.765,7.64,7.685,2526598.0
2024-07-02,7.67,7.775,7.62,7.745,1871601.0
2024-07-03,7.755,7.925,7.705,7.925,1791826.0
2024-07-04,7.85,7.985,7.85,7.915,801639.0
2024-07-05,7.925,7.985,7.82,7.82,1749768.0
2024-07-08,7.83,7.86,7.755,7.79,1183063.0
2024-07-09,7.79,7.85,7.695,7.83,1472376.0
2024-07-10,7.83,7.995,7.83,7.975,2457181.0
2024-07-11,8.01,8.22,8.0,8.155,2435228.0
2024-07-12,8.155,8.24,8.12,8.205,1786408.0
2024-07-15,8.185,8.205,8.01,8.125,1977899.0
2024-07-16,8.135,8.215,8.075,8.175,1836907.0
2024-07-17,8.145,8.22,8.09,8.115,1239053.0
2024-07-18,8.07,8.1,7.715,7.775,2534650.0
2024-07-19,7.745,7.8,7.705,7.765,1584320.0
2024-07-22,7.81,8.03,7.775,8.01,1602517.0
2024-07-23,8.0,8.065,7.955,8.04,791634.0
2024-07-24,8.04,8.16,8.01,8.02,1551694.0
2024-07-25,8.03,8.195,8.0,8.105,1519211.0
2024-07-26,8.195,8.27,8.155,8.205,1225356.0
2024-07-29,8.22,8.26,8.16,8.185,726117.0
2024-07-30,8.185,8.26,8.16,8.25,1216727.0
2024-07-31,8.26,8.375,8.185,8.24,1578242.0
2024-08-01,8.25,8.31,8.155,8.205,1495769.0
2024-08-02,8.135,8.25,8.055,8.165,2354948.0
2024-08-06,7.86,8.135,7.81,8.09,2204048.0
2024-08-07,8.175,8.22,7.93,7.985,1818358.0
2024-08-08,7.995,8.22,7.965,8.115,1844299.0
2024-08-09,7.65,7.735,6.92,7.095,11966256.0
2024-08-12,6.885,6.965,6.56,6.76,7464965.0
2024-08-13,6.75,6.855,6.615,6.69,4020797.0
2024-08-14,6.685,6.76,6.54,6.71,4104709.0
2024-08-15,6.69,6.865,6.685,6.825,3643332.0
2024-08-16,6.825,7.035,6.825,7.0,2765759.0
2024-08-19,6.98,7.065,6.925,7.0,2459853.0
2024-08-20,6.99,7.06,6.835,6.845,2125551.0
2024-08-21,6.845,6.885,6.79,6.865,1288957.0
2024-08-22,6.825,6.905,6.71,6.79,1593616.0
2024-08-23,6.825,6.98,6.795,6.94,1853686.0
2024-08-26,6.94,7.045,6.94,6.98,1949465.0
2024-08-27,6.93,6.945,6.81,6.885,1268914.0
2024-08-28,6.865,6.94,6.79,6.815,1168464.0
2024-08-29,6.825,6.97,6.75,6.91,1933459.0
2024-08-30,6.885,7.01,6.885,6.99,1782892.0
2024-09-03,6.97,7.0,6.885,6.885,1604406.0
2024-09-04,6.885,7.02,6.865,6.875,1890591.0
2024-09-05,6.905,6.98,6.8,6.815,2092615.0
2024-09-06,6.805,6.875,6.7,6.77,2059743.0
2024-09-09,6.75,6.91,6.75,6.855,2081965.0
2024-09-10,6.875,6.94,6.825,6.91,1930359.0
2024-09-11,6.895,6.97,6.855,6.95,1760945.0
2024-09-12,6.96,7.03,6.95,7.0,2360058.0
2024-09-13,6.99,7.15,6.98,7.15,2129815.0
2024-09-16,7.125,7.23,7.105,7.17,1840688.0
2024-09-17,7.17,7.295,7.105,7.17,2106226.0
2024-09-18,7.16,7.215,7.115,7.16,2124050.0
2024-09-19,7.21,7.28,7.045,7.085,2556450.0
2024-09-20,7.085,7.21,7.025,7.21,4059177.0
2024-09-23,7.17,7.275,7.13,7.21,2555354.0
2024-09-24,7.2,7.25,6.97,6.99,3486020.0
2024-09-25,6.98,7.02,6.905,6.91,1671119.0
2024-09-26,6.94,7.085,6.91,7.02,2081748.0
2024-09-27,7.02,7.205,7.015,7.195,2904145.0
2024-09-30,7.165,7.205,7.09,7.13,1432672.0
2024-10-01,7.09,7.215,7.015,7.195,2002474.0
2024-10-02,7.15,7.215,7.12,7.165,1668381.0
2024-10-03,7.15,7.175,6.975,6.985,1953819.0
2024-10-04,6.985,7.005,6.85,6.885,2967804.0
2024-10-07,6.85,6.88,6.735,6.79,2820091.0
2024-10-08,6.79,6.83,6.715,6.79,2010606.0
2024-10-09,6.77,6.825,6.625,6.655,3540215.0
2024-10-10,6.655,6.705,6.55,6.615,7822931.0
2024-10-11,6.6,6.665,6.53,6.645,2960042.0
2024-10-15,6.665,6.8,6.665,6.78,2408802.0
2024-10-16,6.8,6.875,6.77,6.86,3951447.0
2024-10-17,6.85,6.895,6.78,6.83,1421246.0
2024-10-18,6.8,6.925,6.79,6.885,1915074.0
2024-10-21,6.85,6.945,6.765,6.82,1886096.0
2024-10-22,6.75,6.82,6.705,6.76,1746530.0
2024-10-23,6.735,6.76,6.635,6.715,2314531.0
2024-10-24,6.705,6.77,6.51,6.57,3840152.0
2024-10-25,6.53,6.655,6.52,6.645,2409190.0
2024-10-28,6.655,6.75,6.64,6.715,1618475.0
2024-10-29,6.665,6.685,6.475,6.49,3115294.0
2024-10-30,6.465,6.54,6.43,6.52,2437597.0
2024-10-31,6.48,6.56,6.445,6.49,2052693.0
2024-11-01,6.48,6.53,6.355,6.405,2371642.0
2024-11-04,6.345,6.43,6.335,6.335,2107746.0
2024-11-05,6.32,6.415,6.3,6.375,2446851.0
2024-11-06,6.3,6.465,6.28,6.375,3523449.0
2024-11-07,6.32,6.725,6.32,6.425,4261383.0
2024-11-08,6.395,6.5,6.355,6.435,2083542.0
2024-11-11,6.465,6.7,6.445,6.6,2467063.0
2024-11-12,6.55,6.59,6.395,6.425,2264601.0
2024-11-13,6.415,6.52,6.365,6.395,2199127.0
2024-11-14,6.385,6.56,6.375,6.51,2365750.0
2024-11-15,6.49,6.64,6.49,6.53,1667713.0
2024-11-18,6.51,6.54,6.455,6.5,1809626.0
2024-11-19,6.475,6.48,6.365,6.425,1863959.0
2024-11-20,6.415,6.445,6.335,6.355,2160969.0
2024-11-21,6.335,6.47,6.31,6.425,2162642.0
2024-11-22,6.415,6.5,6.405,6.415,1982756.0
2024-11-25,6.395,6.6,6.395,6.54,2706165.0
2024-11-26,6.49,6.56,6.425,6.475,1897215.0
2024-11-27,6.435,6.695,6.435,6.61,2185540.0
2024-11-28,6.61,6.675,6.6,6.635,834264.0
2024-11-29,6.615,6.725,6.61,6.705,1833067.0
2024-12-02,6.655,6.715,6.52,6.54,1858681.0
2024-12-03,6.51,6.625,6.51,6.58,1583742.0
2024-12-04,6.58,6.595,6.395,6.425,2648748.0
2024-12-05,6.395,6.495,6.375,6.395,2019654.0
2024-12-06,6.405,6.455,6.335,6.405,2552715.0
2024-12-09,6.435,6.77,6.435,6.55,3851037.0
2024-12-10,6.53,6.54,6.355,6.355,2753908.0
2024-12-11,6.355,6.375,6.195,6.21,3616733.0
2024-12-12,6.185,6.23,6.05,6.2,3567065.0
2024-12-13,6.195,6.24,6.115,6.125,1867591.0
2024-12-16,6.085,6.3,6.065,6.195,2662546.0
2024-12-17,6.125,6.22,6.125,6.175,3474954.0
2024-12-18,6.135,6.195,6.01,6.01,3227492.0
2024-12-19,5.96,6.05,5.935,5.96,3299301.0
2024-12-20,5.97,6.115,5.905,6.095,4322329.0
2024-12-23,6.03,6.2,6.03,6.2,2006677.0
2024-12-24,6.165,6.23,6.13,6.195,1051619.0
2024-12-27,6.175,6.29,6.165,6.2,2054548.0
2024-12-30,6.155,6.23,6.095,6.185,1701397.0
2024-12-31,6.2,6.305,6.19,6.215,1703762.0
2025-01-02,6.245,6.395,6.225,6.375,2232300.0
2025-01-03,6.4,6.48,6.335,6.395,1674858.0
2025-01-06,6.395,6.41,6.245,6.265,2286285.0
2025-01-07,6.265,6.33,6.21,6.225,1449027.0
2025-01-08,6.21,6.275,6.07,6.245,2503812.0
2025-01-09,6.215,6.245,6.11,6.17,1236246.0
2025-01-10,6.07,6.19,6.015,6.02,1953232.0
2025-01-13,5.995,6.03,5.875,5.995,2444687.0
2025-01-14,5.995,6.11,5.985,6.06,1308882.0
2025-01-15,6.09,6.18,5.925,5.975,2281676.0
2025-01-16,5.955,6.2,5.935,6.18,2560926.0
2025-01-17,6.21,6.285,6.19,6.215,2032568.0
2025-01-20,6.18,6.265,6.15,6.235,985340.0
2025-01-21,6.285,6.375,6.235,6.255,1313880.0
2025-01-22,6.235,6.245,6.15,6.18,1635211.0
2025-01-23,6.19,6.25,6.16,6.21,1985556.0
2025-01-24,6.18,6.22,6.11,6.17,1281708.0
2025-01-27,6.12,6.42,6.11,6.395,3289548.0
2025-01-28,6.375,6.43,6.185,6.225,1536120.0
2025-01-29,6.2,6.25,6.005,6.04,1740930.0
2025-01-30,6.08,6.14,6.05,6.09,1351547.0
2025-01-31,6.09,6.44,6.09,6.305,3140463.0
2025-02-03,6.13,6.385,6.08,6.365,3007154.0
2025-02-04,6.305,6.44,6.245,6.255,1573675.0
2025-02-05,6.285,6.43,6.265,6.365,1599121.0
2025-02-06,6.4,6.45,6.235,6.285,1476831.0
2025-02-07,6.275,6.285,6.16,6.21,1956746.0
2025-02-10,6.235,6.395,6.16,6.345,1604688.0
2025-02-11,6.315,6.435,6.245,6.41,1360726.0
2025-02-12,6.365,6.59,6.335,6.56,3091559.0
2025-02-13,6.58,6.745,6.57,6.645,2454085.0
2025-02-14,6.645,6.75,6.56,6.685,2220689.0
2025-02-18,6.685,6.755,6.66,6.725,1470213.0
2025-02-19,6.735,6.95,6.725,6.86,2729282.0
2025-02-20,6.84,6.95,6.775,6.89,2074153.0
2025-02-21,6.9,6.995,6.82,6.86,1867671.0
2025-02-24,6.86,6.9,6.78,6.78,1349681.0
2025-02-25,6.79,6.92,6.79,6.89,1876054.0
2025-02-26,6.9,6.96,6.87,6.9,1252722.0
2025-02-27,6.84,6.92,6.695,6.705,1823958.0
2025-02-28,6.715,6.81,6.665,6.735,1839321.0
2025-03-03,6.735,6.83,6.685,6.715,1473313.0
2025-03-04,6.685,6.79,6.615,6.715,2197010.0
2025-03-05,6.695,6.795,6.675,6.755,1463380.0
2025-03-06,6.715,6.75,6.58,6.655,2853822.0
2025-03-07,6.385,6.715,6.015,6.695,8589483.0
2025-03-10,6.625,7.145,6.625,6.87,5360961.0
2025-03-11,6.84,6.85,6.58,6.605,3484411.0
2025-03-12,6.615,6.865,6.51,6.765,2657424.0
2025-03-13,6.78,6.95,6.78,6.88,2052409.0
2025-03-14,6.88,7.115,6.82,7.105,2403442.0
2025-03-17,7.115,7.205,7.045,7.115,1861451.0
2025-03-18,7.105,7.165,7.08,7.135,1274443.0
2025-03-19,7.165,7.19,7.1,7.18,1702512.0
2025-03-20,7.165,7.2,7.095,7.155,1638476.0
2025-03-21,7.165,7.18,7.08,7.155,3056806.0
2025-03-24,7.165,7.22,7.145,7.18,1660560.0
2025-03-25,7.18,7.225,7.11,7.135,1681817.0
2025-03-26,7.125,7.255,7.115,7.18,1311322.0
2025-03-27,7.2,7.3,7.165,7.21,1467148.0
2025-03-28,7.23,7.32,7.2,7.23,1986295.0
2025-03-31,7.185,7.33,7.175,7.265,1687803.0
2025-04-01,7.235,7.265,7.16,7.235,1408363.0
2025-04-02,7.195,7.36,7.145,7.355,7395290.0
2025-04-03,7.265,7.38,7.02,7.06,2776005.0
2025-04-04,7.03,7.045,6.725,6.775,2792019.0
2025-04-07,6.51,6.85,6.4,6.575,2879157.0
2025-04-08,6.705,6.725,6.33,6.39,2500914.0
2025-04-09,6.27,6.86,6.2,6.835,3950887.0
2025-04-10,6.715,6.825,6.605,6.715,4141224.0
2025-04-11,6.705,6.925,6.62,6.89,1747162.0
2025-04-14,6.93,7.165,6.87,7.1,1634384.0
2025-04-15,7.06,7.165,7.05,7.1,1153666.0
2025-04-16,7.11,7.24,7.1,7.175,1477346.0
2025-04-17,7.195,7.46,7.175,7.345,1827654.0
2025-04-21,7.315,7.355,7.14,7.225,851292.0
2025-04-22,7.315,7.385,7.225,7.335,1897801.0
2025-04-23,7.295,7.365,7.135,7.145,1365715.0
2025-04-24,7.145,7.24,7.07,7.205,1402950.0
2025-04-25,7.175,7.225,7.03,7.185,839456.0
2025-04-28,7.165,7.275,7.135,7.265,1514870.0
2025-04-29,7.275,7.335,7.245,7.315,1397768.0
2025-04-30,7.295,7.345,7.215,7.305,2145011.0
2025-05-01,7.295,7.365,7.175,7.185,1941970.0
2025-05-02,7.235,7.365,7.13,7.325,1171142.0
2025-05-05,7.315,7.355,7.255,7.315,1792372.0
2025-05-06,7.285,7.49,7.285,7.42,1312149.0
2025-05-07,7.415,7.5,7.405,7.42,1099932.0
2025-05-08,7.42,7.51,7.365,7.48,1832602.0
2025-05-09,7.57,8.23,7.53,8.21,5668189.0
2025-05-12,8.11,8.11,7.845,7.885,2668812.0
2025-05-13,7.895,7.895,7.645,7.68,1390326.0
2025-05-14,7.66,7.67,7.405,7.49,1924193.0
2025-05-15,7.52,7.6,7.475,7.53,1189932.0
2025-05-16,7.52,7.68,7.49,7.68,1045379.0
2025-05-20,7.63,7.825,7.63,7.68,1711601.0
2025-05-21,7.65,7.65,7.43,7.48,1398671.0
2025-05-22,7.43,7.52,7.38,7.5,1011660.0
2025-05-23,7.5,7.52,7.365,7.5,1023054.0
2025-05-26,7.52,7.63,7.5,7.52,497807.0
2025-05-27,7.5,7.685,7.48,7.62,1493779.0
2025-05-28,7.59,7.59,7.315,7.375,1766011.0
2025-05-29,7.365,7.48,7.345,7.42,856792.0
2025-05-30,7.42,7.49,7.385,7.395,1431286.0
2025-06-02,7.375,7.44,7.175,7.235,2615328.0
2025-06-03,7.44,8.415,7.345,8.395,9453334.0
2025-06-04,8.11,8.345,7.925,7.985,4771090.0
2025-06-05,7.975,7.975,7.795,7.855,2424438.0
2025-06-06,7.865,7.945,7.775,7.885,1518571.0
2025-06-09,7.875,7.915,7.785,7.795,1118675.0
2025-06-10,7.795,7.895,7.765,7.835,1144951.0
2025-06-11,7.825,7.945,7.815,7.905,1425046.0
2025-06-12,7.895,7.95,7.87,7.895,1116084.0
2025-06-13,7.875,7.915,7.795,7.805,1152794.0
2025-06-16,7.765,7.885,7.735,7.805,1120746.0
2025-06-17,7.775,7.805,7.67,7.735,1511493.0
2025-06-18,7.765,7.775,7.715,7.735,563816.0
2025-06-19,7.745,7.785,7.68,7.725,435399.0
2025-06-20,7.795,7.805,7.65,7.71,1525262.0
2025-06-23,7.67,7.815,7.66,7.765,1368267.0
2025-06-24,7.735,7.805,7.7,7.735,1208300.0
2025-06-25,7.715,7.715,7.6,7.64,1417868.0
2025-06-26,7.62,7.695,7.605,7.66,913785.0
2025-06-27,7.67,7.745,7.65,7.7,1005432.0
2025-06-30,7.685,7.77,7.635,7.72,850110.0
2025-07-02,7.73,7.8,7.655,7.665,1441420.0
2025-07-03,7.665,7.85,7.665,7.84,1178813.0
2025-07-04,7.83,7.87,7.79,7.84,454274.0
2025-07-07,7.82,7.85,7.73,7.74,977286.0
2025-07-08,7.715,7.82,7.705,7.79,873661.0
2025-07-09,7.83,7.875,7.775,7.84,1132376.0
2025-07-10,7.82,7.95,7.79,7.9,1200813.0
2025-07-11,7.86,7.93,7.82,7.9,794200.0
2025-07-14,7.89,8.03,7.89,7.94,738951.0
2025-07-15,7.93,7.975,7.9,7.93,867719.0
2025-07-16,7.96,8.01,7.92,7.96,1245149.0
2025-07-17,7.96,8.035,7.94,8.0,838520.0
2025-07-18,8.04,8.13,8.03,8.05,894440.0
2025-07-21,8.08,8.22,8.05,8.21,1457356.0
2025-07-22,8.21,8.315,8.21,8.23,943722.0
2025-07-23,8.24,8.29,8.12,8.21,1246474.0
2025-07-24,8.18,8.24,8.13,8.16,680635.0
2025-07-25,8.16,8.19,8.1,8.15,533805.0
2025-07-28,8.11,8.15,8.03,8.05,1033887.0
2025-07-29,8.07,8.125,8.04,8.11,736612.0
2025-07-30,8.09,8.26,8.08,8.18,1858929.0
2025-07-31,8.14,8.25,8.085,8.1,2298150.0
2025-08-01,8.07,8.1,7.96,8.07,1913265.0
2025-08-05,8.13,8.295,8.04,8.09,2774131.0
2025-08-06,8.11,8.155,7.96,8.04,1477777.0
2025-08-07,8.0,8.17,8.0,8.04,1289223.0
2025-08-08,7.93,8.08,7.73,7.74,2440184.0
2025-08-11,7.73,7.88,7.72,7.77,1664073.0
2025-08-12,7.76,7.92,7.76,7.85,3234410.0
2025-08-13,7.85,7.97,7.83,7.93,3335104.0
2025-08-14,7.92,8.14,7.91,8.04,3573142.0
2025-08-15,8.01,8.05,7.955,7.99,1502267.0
2025-08-18,7.98,8.0,7.93,7.95,1306216.0
2025-08-19,7.97,8.02,7.94,7.96,1496812.0
2025-08-20,7.98,8.04,7.935,7.99,1620369.0
2025-08-21,7.98,8.08,7.96,7.97,1631740.0
2025-08-22,7.99,8.06,7.95,7.97,2355195.0
2025-08-25,7.95,8.0,7.86,7.95,1459950.0
2025-08-26,7.92,7.93,7.81,7.9,1777736.0
2025-08-27,7.87,8.0,7.86,7.94,1960651.0
2025-08-28,7.93,7.975,7.88,7.92,1256001.0
2025-08-29,7.91,7.965,7.885,7.89,1047064.0
2025-09-02,7.87,7.89,7.715,7.73,1574434.0
2025-09-03,7.74,7.77,7.655,7.705,1002702.0
2025-09-04,7.73,7.775,7.665,7.715,1479312.0
2025-09-05,7.75,7.81,7.75,7.77,2054883.0
2025-09-08,7.79,7.81,7.695,7.695,1625624.0
2025-09-09,7.695,7.75,7.675,7.705,985565.0
2025-09-10,7.72,7.74,7.67,7.675,864765.0
2025-09-11,7.685,7.72,7.645,7.655,751895.0
2025-09-12,7.645,7.695,7.635,7.675,1983144.0
2025-09-15,7.685,7.705,7.59,7.635,1455839.0
2025-09-16,7.605,7.625,7.515,7.525,1410663.0
2025-09-17,7.525,7.575,7.515,7.525,1422412.0
2025-09-18,7.505,7.535,7.455,7.485,1434302.0
2025-09-19,7.555,7.595,7.455,7.465,8179537.0
2025-09-22,7.465,7.495,7.445,7.445,2220533.0
2025-09-23,7.445,7.495,7.425,7.455,1254987.0
2025-09-24,7.465,7.505,7.455,7.465,1408925.0
2025-09-25,7.485,7.495,7.425,7.425,2658861.0
2025-09-26,7.435,7.525,7.405,7.435,2539816.0
2025-09-29,7.45,7.49,7.26,7.45,2748420.0
2025-09-30,7.45,7.51,7.42,7.48,1421969.0
2025-10-01,7.62,8.04,7.55,7.98,5747284.0
2025-10-02,7.99,8.0,7.91,8.0,2083238.0
2025-10-03,7.99,8.125,7.98,8.08,1779830.0
2025-10-06,8.1,8.15,8.01,8.08,1728670.0
2025-10-07,8.08,8.14,8.04,8.09,1418188.0
2025-10-08,8.09,8.21,8.07,8.21,1449109.0
2025-10-09,8.23,8.34,8.13,8.14,1364043.0
2025-10-10,8.13,8.185,8.09,8.11,1824969.0
2025-10-14,8.15,8.285,8.14,8.23,1759466.0
2025-10-15,8.23,8.37,8.21,8.37,3097506.0
2025-10-16,8.36,8.43,8.31,8.35,1167913.0
2025-10-17,8.31,8.375,8.26,8.37,1466167.0
2025-10-20,8.41,8.52,8.39,8.51,1806097.0
2025-10-21,8.46,8.5,8.33,8.35,2197824.0
2025-10-22,8.32,8.35,8.25,8.26,1113490.0
2025-10-23,8.3,8.32,8.1,8.11,2035215.0
2025-10-24,8.12,8.15,8.05,8.06,935309.0
2025-10-27,8.04,8.05,7.94,8.0,1427572.0
2025-10-28,7.96,8.14,7.94,8.02,2169264.0
2025-10-29,8.03,8.07,7.835,7.87,1344946.0
2025-10-30,7.88,7.89,7.78,7.81,947985.0
2025-10-31,7.81,7.87,7.74,7.83,930864.0
2025-11-03,7.83,7.86,7.68,7.83,1106243.0
2025-11-04,7.78,7.81,7.75,7.79,1027421.0
2025-11-05,7.79,7.9,7.79,7.88,1172832.0
2025-11-06,7.92,8.1,7.87,8.09,2503786.0
2025-11-07,8.4,9.1,8.4,8.72,8773120.0
2025-11-10,8.72,8.865,8.65,8.85,3234122.0
2025-11-11,8.85,8.96,8.66,8.7,1834188.0
2025-11-12,8.7,8.72,8.6,8.63,1198329.0
2025-11-13,8.59,8.67,8.52,8.65,2368533.0
2025-11-14,8.55,8.64,8.515,8.52,1115917.0
2025-11-17,8.5,8.57,8.38,8.43,1575129.0
2025-11-18,8.42,8.47,8.35,8.44,1298038.0
2025-11-19,8.45,8.455,8.31,8.39,882562.0
2025-11-20,8.39,8.47,8.35,8.36,1220604.0
2025-11-21,8.37,8.44,8.31,8.39,733317.0
2025-11-24,8.38,8.46,8.33,8.4,1211526.0
2025-11-25,8.42,8.59,8.37,8.57,1139086.0
2025-11-26,8.59,8.68,8.59,8.62,1034634.0