Date,Open,High,Low,Close,Volume
1995-04-25,3.877397290544333,3.877397290544333,3.81321974142262,3.81321974142262,3100.0
1995-04-26,3.877397499581469,3.946923309054368,3.813219946999835,3.946923309054368,35500.0
1995-04-27,3.877396786393099,3.877396786393099,3.877396786393099,3.877396786393099,2500.0
1995-04-28,3.81321974142262,3.81321974142262,3.81321974142262,3.81321974142262,500.0
1995-05-01,3.877396786393099,3.877396786393099,3.813219245615951,3.877396786393099,20400.0
1995-05-02,3.877397290544333,3.877397290544333,3.81321974142262,3.81321974142262,39200.0
1995-05-03,3.813219245615951,3.877396786393099,3.813219245615951,3.877396786393099,7200.0
1995-05-04,3.877397290544333,3.877397290544333,3.81321974142262,3.81321974142262,22900.0
1995-05-05,3.81321974142262,3.81321974142262,3.81321974142262,3.81321974142262,2900.0
1995-05-08,3.81321974142262,3.81321974142262,3.81321974142262,3.81321974142262,13000.0
1995-05-09,3.81321974142262,3.81321974142262,3.81321974142262,3.81321974142262,1000.0
1995-05-10,3.813219026799784,3.813219026799784,3.679515697010329,3.679515697010329,106000.0
1995-05-11,3.7436925035905366,3.7436925035905366,3.7436925035905366,3.7436925035905366,14200.0
1995-05-12,3.743693935697976,3.81321974142262,3.743693935697976,3.81321974142262,61300.0
1995-05-15,3.813219245615951,3.877396786393099,3.813219245615951,3.877396786393099,14600.0
1995-05-16,3.946922113403861,4.14480296809551,3.8773963249925743,4.14480296809551,63300.0
1995-05-17,4.14480201110569,4.14480201110569,4.080624492783402,4.080624492783402,48000.0
1995-05-18,4.080624492783402,4.080624492783402,4.080624492783402,4.080624492783402,9600.0
1995-05-19,4.080624492783402,4.080624492783402,4.011098720424862,4.080624492783402,18000.0
1995-05-23,4.278506535727258,4.348032328137353,4.278506535727258,4.278506535727258,81700.0
1995-05-24,4.278506535727258,4.278506535727258,4.214328998895876,4.278506535727258,29200.0
1995-05-25,4.278508003160728,4.278508003160728,4.144804628061955,4.214330444317865,20000.0
1995-05-26,4.214330444317865,4.278508003160728,4.214330444317865,4.214330444317865,15300.0
1995-05-29,4.144803206485781,4.278506535727258,4.144803206485781,4.278506535727258,22600.0
1995-05-30,4.278506289646978,4.278506289646978,4.14480296809551,4.14480296809551,146200.0
1995-05-31,4.214328756506797,4.214328756506797,4.080625434955328,4.14480296809551,16100.0
1995-06-01,4.14480201110569,4.14480201110569,4.080624492783402,4.080624492783402,14200.0
1995-06-02,4.14480201110569,4.14480201110569,4.080624492783402,4.080624492783402,19600.0
1995-06-05,4.14480296809551,4.14480296809551,4.14480296809551,4.14480296809551,13500.0
1995-06-06,4.080625434955328,4.14480296809551,4.080625434955328,4.14480296809551,333000.0
1995-06-07,4.14480201110569,4.14480201110569,4.080624492783402,4.080624492783402,7300.0
1995-06-08,4.080624492783402,4.14480201110569,4.080624492783402,4.080624492783402,12500.0
1995-06-09,4.14480296809551,4.14480296809551,4.080625434955328,4.14480296809551,15300.0
1995-06-12,4.14480201110569,4.14480201110569,4.080624492783402,4.080624492783402,98800.0
1995-06-13,4.14480296809551,4.14480296809551,4.14480296809551,4.14480296809551,5800.0
1995-06-14,4.14480296809551,4.14480296809551,4.14480296809551,4.14480296809551,21000.0
1995-06-15,4.080625434955328,4.14480296809551,4.080625434955328,4.14480296809551,2300.0
1995-06-16,4.14480296809551,4.14480296809551,4.14480296809551,4.14480296809551,500.0
1995-06-19,4.14480201110569,4.14480201110569,4.080624492783402,4.080624492783402,17200.0
1995-06-20,4.080626671108902,4.080626671108902,3.946923309054368,3.946923309054368,59800.0
1995-06-21,4.01110083080539,4.01110083080539,3.9469232787170463,4.01110083080539,10900.0
1995-06-22,4.011098720424862,4.080624492783402,4.011098720424862,4.080624492783402,17600.0
1995-06-23,4.011098720424862,4.080624492783402,4.011098720424862,4.080624492783402,8600.0
1995-06-26,4.080626639743891,4.144804191832236,4.01110083080539,4.01110083080539,22100.0
1995-06-27,4.080624492783402,4.080624492783402,4.080624492783402,4.080624492783402,3300.0
1995-06-28,4.080624492783402,4.080624492783402,4.011098720424862,4.080624492783402,6900.0
1995-06-29,4.01110083080539,4.01110083080539,4.01110083080539,4.01110083080539,46100.0
1995-06-30,4.011100861636002,4.011100861636002,3.946923309054368,3.946923309054368,22900.0
1995-07-04,3.946923309054368,3.946923309054368,3.946923309054368,3.946923309054368,0.0
1995-07-05,3.9469232787170463,4.01110083080539,3.9469232787170463,4.01110083080539,38800.0
1995-07-06,4.011100861636002,4.011100861636002,3.946923309054368,3.946923309054368,5400.0
1995-07-07,4.011100861636002,4.011100861636002,3.877397499581469,3.946923309054368,976600.0
1995-07-10,3.946921202102573,4.080624492783402,3.946921202102573,4.080624492783402,95500.0
1995-07-11,4.080624492783402,4.080624492783402,4.080624492783402,4.080624492783402,407600.0
1995-07-12,4.080625434955328,4.14480296809551,4.011099646544041,4.14480296809551,12200.0
1995-07-13,4.14480296809551,4.14480296809551,4.080625434955328,4.14480296809551,1100.0
1995-07-14,4.14480201110569,4.14480201110569,4.080624492783402,4.080624492783402,10700.0
1995-07-17,4.080624492783402,4.080624492783402,4.080624492783402,4.080624492783402,16900.0
1995-07-18,4.080626639743891,4.144804191832236,4.01110083080539,4.01110083080539,18400.0
1995-07-19,4.080626639743891,4.080626639743891,4.01110083080539,4.01110083080539,8200.0
1995-07-20,4.01110083080539,4.01110083080539,4.01110083080539,4.01110083080539,400.0
1995-07-21,4.01110083080539,4.01110083080539,4.01110083080539,4.01110083080539,38000.0
1995-07-24,4.01110083080539,4.01110083080539,3.9469232787170463,4.01110083080539,6200.0
1995-07-25,3.946921202102573,4.080624492783402,3.946921202102573,4.080624492783402,12900.0
1995-07-26,4.080626639743891,4.080626639743891,4.01110083080539,4.01110083080539,5400.0
1995-07-27,4.214330444317865,4.214330444317865,4.214330444317865,4.214330444317865,1000.0
1995-07-28,4.214328998895876,4.278506535727258,4.214328998895876,4.278506535727258,21100.0
1995-07-31,4.278508003160728,4.278508003160728,4.144804628061955,4.214330444317865,17400.0
1995-08-01,4.144804628061955,4.278508003160728,4.144804628061955,4.214330444317865,2100.0
1995-08-02,4.214330444317865,4.214330444317865,4.214330444317865,4.214330444317865,100.0
1995-08-03,4.214330444317865,4.278508003160728,4.214330444317865,4.214330444317865,107900.0
1995-08-04,4.214330444317865,4.278508003160728,4.214330444317865,4.214330444317865,7000.0
1995-08-08,4.278505846831372,4.348031628046899,4.278505846831372,4.348031628046899,11900.0
1995-08-09,4.278506535727258,4.278506535727258,4.278506535727258,4.278506535727258,7000.0
1995-08-10,4.278506535727258,4.278506535727258,4.278506535727258,4.278506535727258,11000.0
1995-08-11,4.278506535727258,4.278506535727258,4.278506535727258,4.278506535727258,12500.0
1995-08-14,4.278508003160728,4.278508003160728,4.214330444317865,4.214330444317865,400.0
1995-08-15,4.214330444317865,4.278508003160728,4.214330444317865,4.214330444317865,21700.0
1995-08-16,4.278506535727258,4.278506535727258,4.214328998895876,4.278506535727258,33400.0
1995-08-17,4.214330444317865,4.214330444317865,4.214330444317865,4.214330444317865,1500.0
1995-08-18,4.14480296809551,4.14480296809551,4.14480296809551,4.14480296809551,5400.0
1995-08-21,4.144804628061955,4.214330444317865,4.144804628061955,4.214330444317865,4400.0
1995-08-22,4.214328756506797,4.214328756506797,4.14480296809551,4.14480296809551,1600.0
1995-08-23,4.14480296809551,4.14480296809551,4.14480296809551,4.14480296809551,7900.0
1995-08-24,4.14480296809551,4.14480296809551,4.14480296809551,4.14480296809551,5200.0
1995-08-25,4.14480201110569,4.14480201110569,4.080624492783402,4.080624492783402,2700.0
1995-08-28,4.14480296809551,4.14480296809551,4.080625434955328,4.14480296809551,22000.0
1995-08-29,4.080624492783402,4.14480201110569,4.080624492783402,4.080624492783402,42400.0
1995-08-30,4.14480296809551,4.14480296809551,4.080625434955328,4.14480296809551,41600.0
1995-08-31,4.144804191832236,4.144804191832236,4.01110083080539,4.01110083080539,45200.0
1995-09-01,4.01110083080539,4.01110083080539,4.01110083080539,4.01110083080539,0.0
1995-09-05,4.080626639743891,4.080626639743891,4.01110083080539,4.01110083080539,49700.0
1995-09-06,4.080626639743891,4.080626639743891,4.01110083080539,4.01110083080539,2200.0
1995-09-07,4.080626671108902,4.080626671108902,3.946923309054368,3.946923309054368,8000.0
1995-09-08,3.946923309054368,3.946923309054368,3.946923309054368,3.946923309054368,1000.0
1995-09-11,3.946923309054368,3.946923309054368,3.877397499581469,3.946923309054368,27900.0
1995-09-12,3.877397499581469,3.946923309054368,3.877397499581469,3.946923309054368,5000.0
1995-09-13,4.011098720424862,4.080624492783402,4.011098720424862,4.080624492783402,30500.0
1995-09-14,4.14480201110569,4.14480201110569,4.080624492783402,4.080624492783402,10800.0
1995-09-15,4.080626639743891,4.080626639743891,4.01110083080539,4.01110083080539,800.0
1995-09-18,4.080626639743891,4.080626639743891,4.01110083080539,4.01110083080539,9000.0
1995-09-19,4.01110083080539,4.080626639743891,4.01110083080539,4.01110083080539,27400.0
1995-09-20,3.946923309054368,3.946923309054368,3.946923309054368,3.946923309054368,3100.0
1995-09-21,3.946922583077782,3.946922583077782,3.877396786393099,3.877396786393099,11500.0
1995-09-22,3.877397499581469,3.946923309054368,3.877397499581469,3.946923309054368,2200.0
1995-09-25,3.877396786393099,3.877396786393099,3.877396786393099,3.877396786393099,6800.0
1995-09-26,3.946923309054368,3.946923309054368,3.946923309054368,3.946923309054368,4100.0
1995-09-27,3.877397499581469,3.946923309054368,3.877397499581469,3.946923309054368,14400.0
1995-09-28,3.877396786393099,3.946922583077782,3.877396786393099,3.877396786393099,34500.0
1995-09-29,3.9469232787170463,4.01110083080539,3.9469232787170463,4.01110083080539,52100.0
1995-10-02,3.946923309054368,3.946923309054368,3.946923309054368,3.946923309054368,1800.0
1995-10-03,3.946923309054368,3.946923309054368,3.946923309054368,3.946923309054368,4000.0
1995-10-04,3.946923309054368,3.946923309054368,3.946923309054368,3.946923309054368,1000.0
1995-10-05,3.877396786393099,3.877396786393099,3.877396786393099,3.877396786393099,17800.0
1995-10-06,3.81321974142262,3.81321974142262,3.81321974142262,3.81321974142262,500.0
1995-10-10,3.7436925035905366,3.7436925035905366,3.7436925035905366,3.7436925035905366,2300.0
1995-10-11,3.813219245615951,3.877396786393099,3.813219245615951,3.877396786393099,77600.0
1995-10-12,3.877396786393099,3.877396786393099,3.877396786393099,3.877396786393099,400.0
1995-10-13,3.9469232787170463,4.01110083080539,3.877397469778543,4.01110083080539,7800.0
1995-10-16,3.877396786393099,3.877396786393099,3.877396786393099,3.877396786393099,1600.0
1995-10-17,3.877396786393099,3.877396786393099,3.877396786393099,3.877396786393099,1000.0
1995-10-18,3.81321974142262,3.81321974142262,3.81321974142262,3.81321974142262,5200.0
1995-10-19,3.877395807290198,3.877395807290198,3.7436925035905366,3.7436925035905366,3500.0
1995-10-20,3.7436925035905366,3.813218282718876,3.7436925035905366,3.7436925035905366,50500.0
1995-10-23,3.609989904873181,3.609989904873181,3.476286575063064,3.545812367768852,8200.0
1995-10-24,3.545810245318456,3.609987744007431,3.545810245318456,3.609987744007432,20300.0
1995-10-25,3.609989904315285,3.679515697010329,3.609989904315285,3.679515697010329,11600.0
1995-10-26,3.679513495096509,3.679513495096509,3.609987744007431,3.609987744007432,11100.0
1995-10-27,3.609989199890874,3.7436925035905366,3.609989199890874,3.7436925035905366,5100.0
1995-10-30,3.74369323410474,3.74369323410474,3.679515697010329,3.679515697010329,2100.0
1995-10-31,4.01110012385493,4.01110012385493,3.813219245615951,3.877396786393099,17900.0
1995-11-01,3.813219946999835,3.946923309054368,3.813219946999835,3.946923309054368,7000.0
1995-11-02,4.011100861636002,4.080626671108902,3.946923309054368,3.946923309054368,42200.0
1995-11-03,3.946923309054368,3.946923309054368,3.946923309054368,3.946923309054368,4500.0
1995-11-06,3.946923309054368,3.946923309054368,3.946923309054368,3.946923309054368,16400.0
1995-11-07,3.946922583077782,3.946922583077782,3.877396786393099,3.877396786393099,2200.0
1995-11-08,3.877397290544333,3.877397290544333,3.81321974142262,3.81321974142262,20100.0
1995-11-09,3.813219245615951,3.877396786393099,3.813219245615951,3.877396786393099,6500.0
1995-11-10,3.877396786393099,3.946922583077782,3.877396786393099,3.877396786393099,81700.0
1995-11-13,3.877396786393099,3.877396786393099,3.877396786393099,3.877396786393099,100.0
1995-11-14,3.877396786393099,3.877396786393099,3.877396786393099,3.877396786393099,0.0
1995-11-15,3.81321974142262,3.81321974142262,3.81321974142262,3.81321974142262,10000.0
1995-11-16,3.946923309054368,3.946923309054368,3.877397499581469,3.946923309054368,23000.0
1995-11-17,3.9469232787170463,4.01110083080539,3.9469232787170463,4.01110083080539,30200.0
1995-11-20,3.946923309054368,4.011100861636002,3.946923309054368,3.946923309054368,2900.0
1995-11-21,3.946923309054368,3.946923309054368,3.946923309054368,3.946923309054368,5100.0
1995-11-22,3.877397499581469,3.946923309054368,3.877397499581469,3.946923309054368,55000.0
1995-11-23,3.946923309054368,3.946923309054368,3.877397499581469,3.946923309054368,10600.0
1995-11-24,3.946922583077782,3.946922583077782,3.877396786393099,3.877396786393099,500.0
1995-11-27,3.877397499581469,3.946923309054368,3.877397499581469,3.946923309054368,1800.0
1995-11-28,3.946923309054368,3.946923309054368,3.877397499581469,3.946923309054368,3900.0
1995-11-29,3.946923309054368,3.946923309054368,3.877397499581469,3.946923309054368,8400.0
1995-11-30,3.946923309054368,3.946923309054368,3.946923309054368,3.946923309054368,14800.0
1995-12-01,3.877396786393099,3.877396786393099,3.877396786393099,3.877396786393099,100.0
1995-12-04,3.946922583077782,3.946922583077782,3.877396786393099,3.877396786393099,206000.0
1995-12-05,3.877397499581469,3.946923309054368,3.877397499581469,3.946923309054368,2400.0
1995-12-06,3.877396786393099,3.877396786393099,3.813219245615951,3.877396786393099,5500.0
1995-12-07,3.877397290544333,3.877397290544333,3.81321974142262,3.81321974142262,348400.0
1995-12-08,3.81321974142262,3.81321974142262,3.81321974142262,3.81321974142262,5500.0
1995-12-11,3.813218282718876,3.813218282718876,3.7436925035905366,3.7436925035905366,5300.0
1995-12-12,3.7436925035905366,3.7436925035905366,3.7436925035905366,3.7436925035905366,5300.0
1995-12-13,3.813218282718876,3.813218282718876,3.7436925035905366,3.7436925035905366,4200.0
1995-12-14,3.7436925035905366,3.813218282718876,3.7436925035905366,3.7436925035905366,10500.0
1995-12-15,3.7436925035905366,3.7436925035905366,3.7436925035905366,3.7436925035905366,3200.0
1995-12-18,3.7436925035905366,3.7436925035905366,3.679514979019213,3.7436925035905366,2900.0
1995-12-19,3.7436925035905366,3.7436925035905366,3.679514979019213,3.7436925035905366,5000.0
1995-12-20,3.7436925035905366,3.7436925035905366,3.679514979019213,3.7436925035905366,6200.0
1995-12-21,3.679514979019213,3.7436925035905366,3.679514979019213,3.7436925035905366,40100.0
1995-12-22,3.679514979019213,3.7436925035905366,3.679514979019213,3.7436925035905366,8600.0
1995-12-27,3.7436925035905366,3.7436925035905366,3.7436925035905366,3.7436925035905366,0.0
1995-12-28,3.74369323410474,3.74369323410474,3.679515697010329,3.679515697010329,2600.0
1995-12-29,3.74369323410474,3.74369323410474,3.679515697010329,3.679515697010329,6800.0
1996-01-02,3.7436925035905366,3.7436925035905366,3.7436925035905366,3.7436925035905366,43300.0
1996-01-03,3.81321974142262,3.81321974142262,3.81321974142262,3.81321974142262,4300.0
1996-01-04,3.7436925035905366,3.7436925035905366,3.7436925035905366,3.7436925035905366,2800.0
1996-01-05,3.743693935697976,3.81321974142262,3.743693935697976,3.81321974142262,81500.0
1996-01-08,3.743693935697976,3.81321974142262,3.743693935697976,3.81321974142262,9100.0
1996-01-09,3.7436925035905366,3.7436925035905366,3.7436925035905366,3.7436925035905366,2400.0
1996-01-10,3.74369323410474,3.74369323410474,3.609989904315285,3.679515697010329,9000.0
1996-01-11,3.679515697010329,3.74369323410474,3.679515697010329,3.679515697010329,6400.0
1996-01-12,3.679515697010329,3.679515697010329,3.679515697010329,3.679515697010329,37600.0
1996-01-15,3.679516386576264,3.81321974142262,3.679516386576264,3.81321974142262,2800.0
1996-01-16,3.679515697010329,3.679515697010329,3.679515697010329,3.679515697010329,2400.0
1996-01-17,3.609989904315285,3.74369323410474,3.609989904315285,3.679515697010329,27200.0
1996-01-18,3.679515697010329,3.679515697010329,3.679515697010329,3.679515697010329,800.0
1996-01-19,3.679515697010329,3.679515697010329,3.679515697010329,3.679515697010329,1000.0
1996-01-22,3.679515697010329,3.679515697010329,3.679515697010329,3.679515697010329,1600.0
1996-01-23,3.609989199890874,3.7436925035905366,3.609989199890874,3.7436925035905366,55800.0
1996-01-24,3.7436925035905366,3.7436925035905366,3.7436925035905366,3.7436925035905366,6200.0
1996-01-25,3.7436925035905366,3.7436925035905366,3.7436925035905366,3.7436925035905366,21100.0
1996-01-26,3.743693935697976,3.81321974142262,3.743693935697976,3.81321974142262,13700.0
1996-01-29,3.7436925035905366,3.7436925035905366,3.7436925035905366,3.7436925035905366,3400.0
1996-01-30,3.74369323410474,3.74369323410474,3.679515697010329,3.679515697010329,26800.0
1996-01-31,3.679515697010329,3.679515697010329,3.609989904315285,3.679515697010329,21400.0
1996-02-01,3.679515697010329,3.679515697010329,3.679515697010329,3.679515697010329,9400.0
1996-02-02,3.679515697010329,3.74369323410474,3.679515697010329,3.679515697010329,22200.0
1996-02-05,3.679515697010329,3.679515697010329,3.679515697010329,3.679515697010329,9000.0
1996-02-06,3.609989904315285,3.679515697010329,3.609989904315285,3.679515697010329,8800.0
1996-02-07,3.679513495096509,3.679513495096509,3.609987744007431,3.609987744007432,32400.0
1996-02-08,3.609987744007431,3.609987744007431,3.609987744007431,3.609987744007432,21600.0
1996-02-09,3.679515697010329,3.679515697010329,3.679515697010329,3.679515697010329,10200.0
1996-02-12,3.679513495096509,3.679513495096509,3.609987744007431,3.609987744007432,3100.0
1996-02-13,3.609987744007431,3.679513495096509,3.609987744007431,3.609987744007432,4200.0
1996-02-14,3.679513495096509,3.679513495096509,3.609987744007431,3.609987744007432,4800.0
1996-02-15,3.679513495096509,3.679513495096509,3.545810245318456,3.609987744007432,50200.0
1996-02-16,3.545812367768852,3.609989904873181,3.545812367768852,3.545812367768852,54500.0
1996-02-19,3.609989904873181,3.609989904873181,3.476286575063064,3.545812367768852,116200.0
1996-02-20,3.476286818516497,3.476286818516497,3.3425834793427853,3.412109276917646,552300.0
1996-02-21,3.412109276917647,3.412109276917647,3.412109276917647,3.412109276917646,8800.0
1996-02-22,3.342583469427192,3.342583469427192,3.342583469427192,3.342583469427192,5300.0
1996-02-23,3.4121092667958086,3.4121092667958086,3.342583469427192,3.342583469427192,110400.0
1996-02-26,3.412109037958734,3.545812367768852,3.412109037958734,3.545812367768852,8700.0
1996-02-27,3.4121099594039133,3.476287513839482,3.4121099594039133,3.476287513839482,3600.0
1996-02-28,3.4121099594039133,3.476287513839482,3.4121099594039133,3.476287513839482,5600.0
1996-02-29,3.4121092667958086,3.4121092667958086,3.342583469427192,3.342583469427192,220800.0
1996-03-01,3.412109276917647,3.412109276917647,3.412109276917647,3.412109276917646,5000.0
1996-03-04,3.2730586154978227,3.342584432906834,3.2730586154978227,3.2730586154978227,2900.0
1996-03-05,3.2784059280187217,3.342583469427192,3.2784059280187217,3.342583469427192,9700.0
1996-03-06,3.2730586154978227,3.2730586154978227,3.2730586154978227,3.2730586154978227,19200.0
1996-03-07,3.342584432906834,3.342584432906834,3.2730586154978227,3.2730586154978227,4700.0
1996-03-08,3.2730586154978227,3.2730586154978227,3.2730586154978227,3.2730586154978227,1900.0
1996-03-11,3.278404232873147,3.278404232873147,3.208878471453815,3.208878471453815,64900.0
1996-03-12,3.208878471453815,3.208878471453815,3.208878471453815,3.208878471453815,2100.0
1996-03-13,3.139354094304989,3.139354094304989,3.075176557781893,3.1393540943049887,6700.0
1996-03-14,3.278404994115084,3.278404994115084,3.278404994115084,3.278404994115084,7000.0
1996-03-15,3.2730586154978227,3.342584432906834,3.2730586154978227,3.2730586154978227,6000.0
1996-03-18,3.342583469427192,3.342583469427192,3.342583469427192,3.342583469427192,1900.0
1996-03-19,3.342583469427192,3.342583469427192,3.342583469427192,3.342583469427192,6300.0
1996-03-20,3.342583469427192,3.342583469427192,3.342583469427192,3.342583469427192,4800.0
1996-03-21,3.342583469427192,3.342583469427192,3.342583469427192,3.342583469427192,2800.0
1996-03-22,3.342583469427192,3.342583469427192,3.342583469427192,3.342583469427192,0.0
1996-03-25,3.342583469427192,3.4067610108356625,3.342583469427192,3.342583469427192,14600.0
1996-03-26,3.342583469427192,3.342583469427192,3.342583469427192,3.342583469427192,4000.0
1996-03-27,3.342582748441834,3.4067602760073994,3.342582748441834,3.4067602760073994,23700.0
1996-03-28,3.342583469427192,3.342583469427192,3.342583469427192,3.342583469427192,3000.0
1996-03-29,3.3425834793427853,3.412109276917647,3.2088801401690743,3.412109276917646,129100.0
1996-04-01,3.4067602760073994,3.4067602760073994,3.4067602760073994,3.4067602760073994,0.0
1996-04-02,3.342583469427192,3.342583469427192,3.342583469427192,3.342583469427192,500.0
1996-04-03,3.278404994115084,3.278404994115084,3.278404994115084,3.278404994115084,200.0
1996-04-04,3.342581741097724,3.342581741097724,3.208878471453815,3.208878471453815,12900.0
1996-04-08,3.208878471453815,3.208878471453815,3.208878471453815,3.208878471453815,3200.0
1996-04-09,3.208878471453815,3.208878471453815,3.208878471453815,3.208878471453815,0.0
1996-04-10,3.1447009632292384,3.208878471453815,3.1447009632292384,3.208878471453815,5500.0
1996-04-11,3.208878471453815,3.208878471453815,3.208878471453815,3.208878471453815,2600.0
1996-04-12,3.2088810555905605,3.2730586154978227,3.2088810555905605,3.2730586154978227,1000.0
1996-04-15,3.20887842939438,3.235619184980165,3.20887842939438,3.235619184980165,1800.0
1996-04-16,3.3158426996642225,3.342583469427192,3.3158426996642225,3.342583469427192,4200.0
1996-04-17,3.396062947346256,3.422803702884069,3.396062947346256,3.422803702884069,8300.0
1996-04-18,3.449545131581233,3.449545131581233,3.449545131581233,3.449545131581233,1000.0
1996-04-19,3.422803702884069,3.422803702884069,3.422803702884069,3.422803702884069,600.0
1996-04-22,3.476286506363637,3.5030272738047463,3.476286506363637,3.5030272738047468,22500.0
1996-04-23,3.476287513839482,3.5030282890304365,3.476287513839482,3.476287513839482,14500.0
1996-04-24,3.47628495894095,3.47628495894095,3.422803702884069,3.422803702884069,63900.0
1996-04-25,3.4228061930906764,3.4228061930906764,3.3693248981243555,3.3693248981243555,24000.0
1996-04-26,3.342583469427192,3.342583469427192,3.342583469427192,3.342583469427192,1300.0
1996-04-29,3.3425841231317293,3.3693248981243555,3.3425841231317293,3.3693248981243555,1800.0
1996-04-30,3.3693248981243555,3.3693248981243555,3.3693248981243555,3.3693248981243555,97400.0
1996-05-01,3.3960634661382625,3.3960634661382625,3.369322961534241,3.3960634661382625,8100.0
1996-05-02,3.369324239190161,3.369324239190161,3.342583469427192,3.342583469427192,3500.0
1996-05-03,3.342583469427192,3.369324239190161,3.342583469427192,3.342583469427192,3800.0
1996-05-06,3.3158413543177176,3.369322872144436,3.289100850423136,3.289100850423136,23100.0
1996-05-07,3.315842279120299,3.3425830454917724,3.315842279120299,3.315842279120299,10700.0
1996-05-08,3.3425830454917724,3.3425830454917724,3.315842279120299,3.315842279120299,7100.0
1996-05-09,3.315842279120299,3.3425830454917724,3.315842279120299,3.315842279120299,3900.0
1996-05-10,3.342583469427192,3.342583469427192,3.3158426996642225,3.342583469427192,29200.0
1996-05-13,3.3222201724420195,3.3222201724420195,3.3222201724420195,3.322220172442019,7800.0
1996-05-14,3.322220150513933,3.322220150513933,3.268636003991327,3.295428205007313,5500.0
1996-05-15,3.2954279354976976,3.2954279354976976,3.2418437933573583,3.2418437933573583,3300.0
1996-05-16,3.241844999460189,3.2686369527434214,3.241844999460189,3.268636952743421,2200.0
1996-05-17,3.268635736672856,3.268635736672856,3.2418437933573583,3.2418437933573583,1900.0
1996-05-21,3.2150515875323804,3.241843786298888,3.2150515875323804,3.2150515875323804,2400.0
1996-05-22,3.2686366999200933,3.2686366999200933,3.188260335268488,3.188260335268488,44900.0
1996-05-23,3.1882607969095216,3.1882607969095216,3.081092465529664,3.081092465529664,1530200.0
1996-05-24,3.10788444452726,3.1614686062240533,3.054300027321029,3.161468606224054,527800.0
1996-05-27,3.161467887742528,3.161467887742528,3.1078837382233755,3.1346756852282613,16600.0
1996-05-28,3.134676631219593,3.134676631219593,3.081092465529664,3.081092465529664,838900.0
1996-05-29,3.081091267939152,3.081091267939152,3.027507123076864,3.054299067753329,471200.0
1996-05-30,3.054299067753329,3.054299067753329,3.054299067753329,3.054299067753329,100.0
1996-05-31,3.0543004877931352,3.0810927004354958,3.0275085306602514,3.0275085306602514,5500.0
1996-06-03,3.081091267939152,3.081091267939152,3.054299067753329,3.054299067753329,9800.0
1996-06-04,3.107883468124974,3.107883468124974,3.054299067753329,3.054299067753329,55600.0
1996-06-05,3.107885386525456,3.107885386525456,3.107885386525456,3.107885386525456,13700.0
1996-06-06,3.1346756852282613,3.1346756852282613,3.1346756852282613,3.1346756852282613,15500.0
1996-06-07,3.1078846761293573,3.1078846761293573,3.081092465529664,3.081092465529664,77200.0
1996-06-10,3.081092465529664,3.081092465529664,3.081092465529664,3.081092465529664,2200.0
1996-06-11,3.081092465529664,3.081092465529664,3.054300254929972,3.081092465529664,28300.0
1996-06-12,3.081091267939152,3.081091267939152,3.054299067753329,3.054299067753329,28100.0
1996-06-13,3.081091267939152,3.081091267939152,3.054299067753329,3.054299067753329,120500.0
1996-06-14,3.054299067753329,3.054299067753329,3.000714922891042,3.054299067753329,2311000.0
1996-06-17,3.054299067753329,3.081091267939152,3.054299067753329,3.054299067753329,12200.0
1996-06-18,3.054300254929972,3.081092465529664,3.027508299839735,3.081092465529664,51500.0
1996-06-19,3.081092465529664,3.081092465529664,3.054300254929972,3.081092465529664,127300.0
1996-06-20,3.081091267939152,3.081091267939152,3.054299067753329,3.054299067753329,8400.0
1996-06-21,3.0543004877931352,3.0543004877931352,3.0275085306602514,3.0275085306602514,234100.0
1996-06-24,3.0275085306602514,3.0275085306602514,3.0275085306602514,3.0275085306602514,1500.0
1996-06-25,3.054299067753329,3.081091267939152,3.054299067753329,3.054299067753329,57700.0
1996-06-26,3.081091267939152,3.081091267939152,3.054299067753329,3.054299067753329,185800.0
1996-06-27,3.081091267939152,3.081091267939152,3.054299067753329,3.054299067753329,8000.0
1996-06-28,3.081092465529664,3.081092465529664,3.054300254929972,3.081092465529664,56100.0
1996-07-02,3.054300953077816,3.107885386525456,3.054300953077816,3.107885386525456,5500.0
1996-07-03,3.1078846761293573,3.1078846761293573,3.081092465529664,3.081092465529664,10600.0
1996-07-04,3.1078837382233755,3.1346756852282613,3.1078837382233755,3.1346756852282613,211000.0
1996-07-05,3.107885386525456,3.134677347739761,3.107885386525456,3.107885386525456,13600.0
1996-07-08,3.1346763976209373,3.1614686062240533,3.1346763976209373,3.161468606224054,12900.0
1996-07-09,3.161469564463581,3.161469564463581,3.107885386525456,3.107885386525456,11800.0
1996-07-10,3.1346756852282613,3.1346756852282613,3.0810915357091098,3.1346756852282613,72700.0
1996-07-11,3.107885386525456,3.107885386525456,3.0810931698016355,3.107885386525456,28000.0
1996-07-12,3.1078837382233755,3.1346756852282613,3.0810915357091098,3.1346756852282613,29900.0
1996-07-15,3.081091267939152,3.107883468124974,3.054299067753329,3.054299067753329,7600.0
1996-07-16,3.0543004877931352,3.0543004877931352,3.0275085306602514,3.0275085306602514,33800.0
1996-07-17,3.0275085306602514,3.0275085306602514,3.0275085306602514,3.0275085306602514,8300.0
1996-07-18,3.027508778057268,3.027508778057268,3.000716563225545,3.000716563225545,29100.0
1996-07-19,3.0275085306602514,3.0275085306602514,3.0275085306602514,3.0275085306602514,36800.0
1996-07-22,3.027507123076864,3.054299067753329,3.027507123076864,3.054299067753329,165200.0
1996-07-23,3.054299067753329,3.054299067753329,3.054299067753329,3.054299067753329,4500.0
1996-07-24,3.054300254929972,3.081092465529664,3.054300254929972,3.081092465529664,28400.0
1996-07-25,3.081091267939152,3.081091267939152,3.054299067753329,3.054299067753329,2700.0
1996-07-26,3.054299067753329,3.054299067753329,3.054299067753329,3.054299067753329,9200.0
1996-07-29,3.027508778057268,3.027508778057268,3.000716563225545,3.000716563225545,107200.0
1996-07-30,3.000716563225545,3.000716563225545,3.000716563225545,3.000716563225545,5100.0
1996-07-31,3.000716563225545,3.000716563225545,3.000716563225545,3.000716563225545,37500.0
1996-08-01,3.000714922891042,3.081091267939152,3.000714922891042,3.054299067753329,68600.0
1996-08-02,3.054300737379493,3.054300737379493,3.000716563225545,3.000716563225545,132500.0
1996-08-06,2.9739243608850074,3.0275085306602514,2.9739243608850074,3.0275085306602514,7000.0
1996-08-07,3.000716563225545,3.000716563225545,2.97392460390332,3.000716563225545,133500.0
1996-08-08,3.000716563225545,3.000716563225545,2.97392460390332,3.000716563225545,32100.0
1996-08-09,3.000715592888303,3.000715592888303,2.973923642229753,2.973923642229753,556100.0
1996-08-12,2.947131674795048,2.9739238831333217,2.947131674795048,2.947131674795048,7200.0
1996-08-13,2.9739238831333217,2.9739238831333217,2.947131674795048,2.947131674795048,17600.0
1996-08-14,2.973923642229753,3.000715592888303,2.973923642229753,2.973923642229753,1700.0
1996-08-15,3.000716563225545,3.027508778057268,3.000716563225545,3.000716563225545,536100.0
1996-08-16,3.027508299839735,3.081092465529664,3.000716089240042,3.081092465529664,7500.0
1996-08-19,3.0810931698016355,3.107885386525456,3.0810931698016355,3.107885386525456,12300.0
1996-08-20,3.1078837382233755,3.161467887742528,3.1078837382233755,3.1346756852282613,735400.0
1996-08-21,3.188260559317732,3.188260559317732,3.1346763976209373,3.161468606224054,71000.0
1996-08-22,3.161467445508709,3.2150515875323804,3.1346752467422023,3.2150515875323804,258500.0
1996-08-23,3.2150515875323804,3.2150515875323804,3.2150515875323804,3.2150515875323804,100400.0
1996-08-26,3.2150515875323804,3.2150515875323804,3.188259388765873,3.2150515875323804,14000.0
1996-08-27,3.2150520372616795,3.2150520372616795,3.1346756852282613,3.1346756852282613,20500.0
1996-08-28,3.134676177337225,3.188260335268488,3.134676177337225,3.188260335268488,24700.0
1996-08-29,3.1882605818748453,3.2686369527434214,3.1882605818748453,3.268636952743421,138800.0
1996-08-30,3.241843786298888,3.241843786298888,3.2150515875323804,3.2150515875323804,54600.0
1996-09-03,3.188260335268488,3.188260335268488,3.188260335268488,3.188260335268488,31100.0
1996-09-04,3.188259388765873,3.2150515875323804,3.188259388765873,3.2150515875323804,10200.0
1996-09-05,3.215051594532516,3.2418437933573583,3.215051594532516,3.2418437933573583,206500.0
1996-09-06,3.188260335268488,3.188260335268488,3.188260335268488,3.188260335268488,800.0
1996-09-09,3.2150515875323804,3.2150515875323804,3.2150515875323804,3.2150515875323804,16500.0
1996-09-10,3.21505254198883,3.21505254198883,3.188260335268488,3.188260335268488,4900.0
1996-09-11,3.2150515875323804,3.241843786298888,3.2150515875323804,3.2150515875323804,27700.0
1996-09-12,3.2150515875323804,3.2150515875323804,3.188259388765873,3.2150515875323804,18600.0
1996-09-13,3.2150518574687217,3.295428205007313,3.2150518574687217,3.295428205007313,1037800.0
1996-09-16,3.349014285389168,3.349014285389168,3.295430107924844,3.349014285389168,6800.0
1996-09-17,3.3222201724420195,3.349012373634845,3.2954282267585606,3.322220172442019,12200.0
1996-09-18,3.322222068902249,3.349014285389168,3.295430107924844,3.349014285389168,644400.0
1996-09-19,3.3222201724420195,3.349012373634845,3.3222201724420195,3.322220172442019,116500.0
1996-09-20,3.3222201724420195,3.3222201724420195,3.3222201724420195,3.322220172442019,500.0
1996-09-23,3.322222068902249,3.349014285389168,3.322222068902249,3.349014285389168,48400.0
1996-09-24,3.3222201724420195,3.3222201724420195,3.3222201724420195,3.322220172442019,1000.0
1996-09-25,3.349012373634845,3.349012373634845,3.2954282267585606,3.322220172442019,1185300.0
1996-09-26,3.2954279354976976,3.2954279354976976,3.2418437933573583,3.2418437933573583,21200.0
1996-09-27,3.241844999460189,3.2686369527434214,3.2150527906675173,3.268636952743421,9100.0
1996-09-30,3.2686369527434214,3.2686369527434214,3.2686369527434214,3.268636952743421,25700.0
1996-10-01,3.268635736672856,3.268635736672856,3.2418437933573583,3.2418437933573583,2000.0
1996-10-02,3.268636025565736,3.349012373634845,3.268636025565736,3.322220172442019,13100.0
1996-10-03,3.322219737206917,3.4025960747461377,3.322219737206917,3.4025960747461377,12000.0
1996-10-04,3.3758060144336026,3.3758060144336026,3.3490138018152904,3.3758060144336026,12000.0
1996-10-07,3.349014285389168,3.3758065018760863,3.349014285389168,3.349014285389168,108100.0
1996-10-08,3.3758065018760863,3.402598462853492,3.349014285389168,3.349014285389168,39600.0
1996-10-09,3.3758060144336026,3.3758060144336026,3.3758060144336026,3.3758060144336026,1300.0
1996-10-10,3.3758060144336026,3.3758060144336026,3.3490138018152904,3.3758060144336026,18500.0
1996-10-11,3.429388272428989,3.429388272428989,3.4025960747461377,3.4025960747461377,1600.0
1996-10-15,3.4025979715424395,3.4025979715424395,3.3758060144336026,3.3758060144336026,193600.0
1996-10-16,3.4025960747461377,3.4025960747461377,3.4025960747461377,3.4025960747461377,1000.0
1996-10-17,3.4025960747461377,3.4025960747461377,3.4025960747461377,3.4025960747461377,4000.0
1996-10-18,3.37580413257262,3.4025960747461377,3.37580413257262,3.4025960747461377,12300.0
1996-10-21,3.375803905922098,3.429388042180844,3.375803905922098,3.429388042180844,10700.0
1996-10-22,3.429388042180844,3.429388042180844,3.429388042180844,3.429388042180844,1300.0
1996-10-23,3.4025965770201743,3.456180724786364,3.4025965770201743,3.456180724786364,2100.0
1996-10-24,3.456180986764802,3.5365573422612973,3.456180986764802,3.536557342261297,9800.0
1996-10-25,3.536559681036449,3.6705202769507808,3.536559681036449,3.64372831107365,10500.0
1996-10-28,3.64372831107365,3.750896685601292,3.61693608968696,3.64372831107365,67900.0
1996-10-29,3.5901414940891643,3.5901414940891643,3.5365573422612973,3.536557342261297,14600.0
1996-10-30,3.536559681036449,3.64372831107365,3.509767715159318,3.64372831107365,67300.0
1996-10-31,3.643726199653465,3.750894512080575,3.643726199653465,3.750894512080575,2336500.0
1996-11-01,3.80447866829413,3.80447866829413,3.750894512080575,3.750894512080575,35400.0
1996-11-04,3.7241023062555967,3.750894512117341,3.6973103559032623,3.7241023062555976,598400.0
1996-11-05,3.7241023062555967,3.750894512117341,3.7241023062555967,3.7241023062555976,200800.0
1996-11-06,3.724102306219092,3.750894512080575,3.6973103558670206,3.750894512080575,7400.0
1996-11-07,3.8044791720714817,3.911647754198934,3.777687218171703,3.858063335380484,23000.0
1996-11-08,3.884856017986005,4.04560878300301,3.884856017986005,4.01881657033035,146200.0
1996-11-11,4.018816345840127,4.25994522438675,4.018816345840127,4.206361057544108,87000.0
1996-11-12,4.2331540013732125,4.2331540013732125,4.099193433326652,4.125985393630261,27700.0
1996-11-13,4.125985393630261,4.125985393630261,4.099193433326652,4.125985393630261,20400.0
1996-11-14,4.125984910002035,4.125984910002035,4.01881657033035,4.01881657033035,31700.0
1996-11-15,4.018816817079448,4.018816817079448,3.938440429635961,3.938440429635961,28500.0
1996-11-18,3.9920227292185015,4.099191280683112,3.9920227292185015,4.099191280683112,77100.0
1996-11-19,4.125984432574196,4.17956885171913,4.125984432574196,4.17956885171913,16300.0
1996-11-20,4.20635946878036,4.367111908591259,4.179567523233226,4.367111908591259,553300.0
1996-11-21,4.393906014690725,4.393906014690725,4.28673767501904,4.28673767501904,34400.0
1996-11-22,4.286737178990104,4.286737178990104,4.17956885171913,4.17956885171913,13900.0
1996-11-25,4.23315326872016,4.23315326872016,4.179569101877517,4.206361057544108,106400.0
1996-11-26,4.20636032664545,4.20636032664545,4.12598396259298,4.15277616911361,115900.0
1996-11-27,4.15277542866073,4.15277542866073,4.099191280683112,4.099191280683112,13900.0
1996-11-28,4.152777122674696,4.152777122674696,3.9920243576576895,4.01881657033035,17600.0
1996-11-29,4.018815142658886,4.045607345813699,3.992022939504072,4.045607345813699,19800.0
1996-12-02,4.072401217513538,4.152777609443375,4.072401217513538,4.125985393630261,19700.0
1996-12-03,4.152776890701465,4.206361057544108,4.152776890701465,4.206361057544108,6100.0
1996-12-04,4.206358031287658,4.367110416162581,4.206358031287658,4.313526543380218,30700.0
1996-12-05,4.3135274807364885,4.34031967845906,4.233151143078112,4.259943085291348,75100.0
1996-12-06,4.206361057544108,4.23315326872016,4.07240051268277,4.206361057544108,79300.0
1996-12-09,4.25994522438675,4.286737435562802,4.206361057544108,4.206361057544108,25100.0
1996-12-10,4.259944969417637,4.259944969417637,4.17956885171913,4.17956885171913,25500.0
1996-12-11,4.152777609443375,4.152777609443375,4.125985393630261,4.125985393630261,5200.0
1996-12-12,4.17956885171913,4.17956885171913,4.125984432574196,4.17956885171913,65400.0
1996-12-13,4.152776642146663,4.2063608057821495,4.152776642146663,4.17956885171913,23500.0
1996-12-16,4.179568375634239,4.179568375634239,4.15277616911361,4.15277616911361,2700.0
1996-12-17,4.17956885171913,4.17956885171913,4.17956885171913,4.17956885171913,2500.0
1996-12-18,4.179567630404225,4.179567630404225,4.099191280683112,4.099191280683112,13000.0
1996-12-19,4.152776642146663,4.2063608057821495,4.152776642146663,4.17956885171913,42500.0
1996-12-20,4.179567003142304,4.259943085291348,4.179567003142304,4.259943085291348,20400.0
1996-12-23,4.233153263369085,4.259945219001808,4.233153263369085,4.233153263369085,4700.0
1996-12-24,4.28673767501904,4.28673767501904,4.28673767501904,4.28673767501904,1100.0
1996-12-27,4.28673767501904,4.28673767501904,4.28673767501904,4.28673767501904,0.0
1996-12-30,4.233151143078112,4.286735283013918,4.233151143078112,4.259943085291348,16200.0
1996-12-31,4.099191280683112,4.099191280683112,4.099191280683112,4.099191280683112,500.0
1997-01-02,4.099193433326652,4.152777609443375,4.099193433326652,4.125985393630261,8000.0
1997-01-03,4.233153263369085,4.259945219001808,4.233153263369085,4.233153263369085,5300.0
1997-01-06,4.286734351479758,4.340318735280678,4.286734351479758,4.313526543380218,58100.0
1997-01-07,4.367113802018066,4.367113802018066,4.259945462346381,4.28673767501904,68500.0
1997-01-08,4.286737190598415,4.340321609888453,4.259944980953396,4.340321609888453,38000.0
1997-01-09,4.340322100364359,4.340322100364359,4.28673767501904,4.28673767501904,83600.0
1997-01-10,4.28673767501904,4.28673767501904,4.259945462346381,4.28673767501904,3500.0
1997-01-13,4.286734351479758,4.313526543380218,4.286734351479758,4.313526543380218,41100.0
1997-01-14,4.3135298876917,4.420698227363386,4.3135298876917,4.420698227363386,16400.0
1997-01-15,4.393904109647758,4.393904109647758,4.367111908591259,4.367111908591259,21600.0
1997-01-16,4.393905518159595,4.393905518159595,4.313529400243434,4.340321609888453,351400.0
1997-01-17,4.340322100364359,4.340322100364359,4.28673767501904,4.28673767501904,11500.0
1997-01-20,4.28673767501904,4.28673767501904,4.28673767501904,4.28673767501904,8000.0
1997-01-21,4.313529400243434,4.340321609888453,4.313529400243434,4.340321609888453,4800.0
1997-01-22,4.340320694229996,4.39390459119678,4.340320694229996,4.39390459119678,55200.0
1997-01-23,4.393903707962768,4.527864189980038,4.393903707962768,4.527864189980038,73300.0
1997-01-24,4.501072896149133,4.501072896149133,4.367112387203995,4.39390459119678,30500.0
1997-01-27,4.367111908591259,4.393904109647758,4.286735816440492,4.367111908591259,18800.0
1997-01-28,4.367113308514576,4.367113308514576,4.340321609888453,4.340321609888453,17200.0
1997-01-29,4.286737190598415,4.340321609888453,4.286737190598415,4.340321609888453,211200.0
1997-01-30,4.340320694229996,4.39390459119678,4.340320694229996,4.39390459119678,155600.0
1997-01-31,4.420696795189564,4.44748899918235,4.39390459119678,4.39390459119678,101700.0
1997-02-03,4.393905518159595,4.393905518159595,4.340321609888453,4.340321609888453,14900.0
1997-02-04,4.393905518159595,4.393905518159595,4.340321609888453,4.340321609888453,130400.0
1997-02-05,4.39390459119678,4.39390459119678,4.340320694229996,4.39390459119678,107100.0
1997-02-06,4.4206972727402345,4.47428168651432,4.393905065853192,4.4474894796272775,46500.0
1997-02-07,4.554657796156605,4.554657796156605,4.4474894796272775,4.4474894796272775,14800.0
1997-02-10,4.474281208671712,4.474281208671712,4.4474890046460125,4.474281208671712,4100.0
1997-02-11,4.447489040254521,4.501072937716146,4.447489040254521,4.501072937716146,265400.0
1997-02-12,4.501072937716146,4.527865141956355,4.501072937716146,4.501072937716146,150100.0
1997-02-13,4.501072937716146,4.501072937716146,4.501072937716146,4.501072937716146,11500.0
1997-02-14,4.501072937716146,4.501072937716146,4.501072937716146,4.501072937716146,42500.0
1997-02-17,4.527865141956355,4.527865141956355,4.501072937716146,4.501072937716146,9200.0
1997-02-18,4.554657346196564,4.554657346196564,4.501072937716146,4.501072937716146,10200.0
1997-02-19,4.527865619083189,4.554657826146644,4.474281715975125,4.554657826146644,161400.0
1997-02-20,4.527864189980038,4.5546563885872295,4.474280303784341,4.527864189980038,16300.0
1997-02-21,4.554658766171616,4.608243191357685,4.554658766171616,4.608243191357685,7600.0
1997-02-24,4.5546563885872295,4.5546563885872295,4.474280303784341,4.527864189980038,114600.0
1997-02-25,4.554657826146644,4.581450033210101,4.554657826146644,4.554657826146644,73200.0
1997-02-26,4.6082422402735554,4.6082422402735554,4.501073412019734,4.554657826146644,259900.0
1997-02-27,4.474280712817256,4.474280712817256,4.367111908591259,4.367111908591259,42100.0
1997-02-28,4.393905065853192,4.4474894796272775,4.367112858966149,4.4474894796272775,456500.0
1997-03-03,4.420697301848214,4.554657826146644,4.420697301848214,4.554657826146644,50000.0
1997-03-04,4.55465730973002,4.55465730973002,4.474281208671712,4.474281208671712,7200.0
1997-03-05,4.4742826527087045,4.4742826527087045,4.420698227363386,4.420698227363386,40500.0
1997-03-06,4.447490440036045,4.447490440036045,4.420698227363386,4.420698227363386,54800.0
1997-03-07,4.420695906569958,4.527864189980038,4.420695906569958,4.527864189980038,35900.0
1997-03-10,4.501072901678622,4.501072901678622,4.474281208671712,4.474281208671712,22900.0
1997-03-11,4.47428124449473,4.527865141956355,4.47428124449473,4.501072937716146,33500.0
1997-03-12,4.501071991372847,4.527864189980038,4.501071991372847,4.527864189980038,63900.0
1997-03-13,4.501072901678622,4.501072901678622,4.474281208671712,4.474281208671712,11200.0
1997-03-14,4.474281208671712,4.474281208671712,4.474281208671712,4.474281208671712,1100.0
1997-03-17,4.474281208671712,4.474281208671712,4.474281208671712,4.474281208671712,0.0
1997-03-18,4.340322100364359,4.340322100364359,4.28673767501904,4.28673767501904,65300.0
1997-03-19,4.340322100364359,4.367113802018066,4.28673767501904,4.28673767501904,227100.0
1997-03-20,4.340321609888453,4.340321609888453,4.340321609888453,4.340321609888453,30100.0
1997-03-21,4.340321609888453,4.340321609888453,4.340321609888453,4.340321609888453,600.0
1997-03-24,4.313526543380218,4.313526543380218,4.313526543380218,4.313526543380218,20100.0
1997-03-25,4.28673767501904,4.340322100364359,4.28673767501904,4.28673767501904,23700.0
1997-03-26,4.340321609888453,4.367113308514576,4.340321609888453,4.340321609888453,4700.0
1997-03-27,4.367113308514576,4.367113308514576,4.313529400243434,4.340321609888453,6200.0
1997-03-31,4.28673767501904,4.340322100364359,4.259945462346381,4.28673767501904,92700.0
1997-04-01,4.179568375634239,4.233152533166079,4.15277616911361,4.15277616911361,10300.0
1997-04-02,4.152776642146663,4.2063608057821495,4.152776642146663,4.17956885171913,229900.0
1997-04-03,4.179568863037233,4.367113308514576,4.179568863037233,4.340321609888453,868900.0
1997-04-04,4.313526543380218,4.340318735280678,4.286734351479758,4.313526543380218,72000.0
1997-04-07,4.286734351479758,4.340318735280678,4.286734351479758,4.313526543380218,315200.0
1997-04-08,4.286734351479758,4.313526543380218,4.286734351479758,4.313526543380218,50600.0
1997-04-09,4.34032021855349,4.367111908591259,4.313528017496991,4.367111908591259,38100.0
1997-04-10,4.367113308514576,4.367113308514576,4.340321609888453,4.340321609888453,1200.0
1997-04-11,4.313529400243434,4.340321609888453,4.286737190598415,4.340321609888453,36200.0
1997-04-14,4.3135298876917,4.3135298876917,4.28673767501904,4.28673767501904,10500.0
1997-04-15,4.28673767501904,4.28673767501904,4.28673767501904,4.28673767501904,900.0
1997-04-16,4.286736286244426,4.420696795189564,4.286736286244426,4.39390459119678,192800.0
1997-04-17,4.393905065853192,4.4474894796272775,4.393905065853192,4.4474894796272775,160500.0
1997-04-18,4.420696836014312,4.501072937716146,4.420696836014312,4.501072937716146,14500.0
1997-04-21,4.501074340985545,4.661827105524805,4.501074340985545,4.608243191357685,167500.0
1997-04-22,4.608242744644623,4.635034443621577,4.581450534648767,4.635034443621577,28700.0
1997-04-23,4.6350348929317695,4.6350348929317695,4.554658766171616,4.608243191357685,30700.0
1997-04-24,4.661828064899786,4.768996426307551,4.661828064899786,4.768996426307551,97500.0
1997-04-25,4.68861886361329,4.68861886361329,4.635034443621577,4.635034443621577,3200.0
1997-04-28,4.688616961545604,4.768993047907479,4.635032563291889,4.742201359799316,96300.0
1997-04-29,4.688620283006491,4.768996426307551,4.688620283006491,4.768996426307551,130000.0
1997-04-30,4.742204239626878,4.768995944005005,4.688619808832618,4.688619808832618,15800.0
1997-05-01,4.715410557508532,4.715410557508532,4.554657826146644,4.554657826146644,41600.0
1997-05-02,4.393903707962768,4.635032473390119,4.393903707962768,4.527864189980038,79400.0
1997-05-05,4.527866114657054,4.635034443621577,4.527866114657054,4.635034443621577,82700.0
1997-05-06,4.63503584679308,4.768996426307551,4.63503584679308,4.768996426307551,203000.0
1997-05-07,4.742204239626878,4.742204239626878,4.661827593435487,4.688619808832618,33100.0
1997-05-08,4.554659242865972,4.688619808832618,4.554659242865972,4.688619808832618,46700.0
1997-05-09,4.715410107535424,4.715410107535424,4.661825698521864,4.715410107535424,8600.0
1997-05-12,4.742202312042204,4.742202312042204,4.688617903028644,4.715410107535424,70300.0
1997-05-13,4.715410107535424,4.715410107535424,4.715410107535424,4.715410107535424,31700.0
1997-05-14,4.715412024229748,4.715412024229748,4.688619808832618,4.688619808832618,11500.0
1997-05-15,4.688617903028644,4.715410107535424,4.661825698521864,4.715410107535424,28700.0
1997-05-16,4.742201359799316,4.768993047907479,4.742201359799316,4.742201359799316,21200.0
1997-05-20,4.795788644414257,4.795788644414257,4.742204719219902,4.768996426307551,47700.0
1997-05-21,4.688620283006491,4.768996426307551,4.688620283006491,4.768996426307551,92700.0
1997-05-22,4.68861886361329,4.68861886361329,4.608242744644623,4.635034443621577,14500.0
1997-05-23,4.768996426307551,4.8225808625209625,4.768996426307551,4.768996426307551,64100.0
1997-05-26,4.782429569757274,4.80929725525313,4.728694711224037,4.80929725525313,11200.0
1997-05-27,4.836165269184421,4.88990064382543,4.836165269184421,4.836165269184421,106200.0
1997-05-28,4.8361631622103065,4.863030837825356,4.75556064782345,4.78242781098021,15000.0
1997-05-29,4.728692259898172,4.728692259898172,4.728692259898172,4.728692259898172,5300.0
1997-05-30,4.594356409392834,4.728694313103394,4.594356409392834,4.701826629869595,66300.0
1997-06-02,4.728692259898172,4.728692259898172,4.728692259898172,4.728692259898172,13000.0
1997-06-03,4.728692972208402,4.782427810980209,4.728692972208402,4.78242781098021,24800.0
1997-06-04,4.836165668487261,5.024238982800743,4.836165668487261,5.024238982800743,326200.0
1997-06-05,4.997369151584588,5.077971673199525,4.997369151584588,5.077971673199525,111700.0
1997-06-06,5.077971673199525,5.077971673199525,5.024236829609011,5.077971673199525,93700.0
1997-06-09,5.024238982800743,5.051106159881051,5.024238982800743,5.024238982800743,16600.0
1997-06-10,5.051103995175101,5.077971673199525,5.024236829609011,5.077971673199525,98900.0
1997-06-11,5.051103995175101,5.077971673199525,5.051103995175101,5.077971673199525,71600.0
1997-06-12,5.051105089609863,5.051105089609863,5.051105089609863,5.051105089609863,1000.0
1997-06-13,4.997371293261881,5.051106159881051,4.997371293261881,5.024238982800743,60200.0
1997-06-16,5.024238982800743,5.051106159881051,5.024238982800743,5.024238982800743,11600.0
1997-06-17,5.024238982800743,5.051106159881051,5.024238982800743,5.024238982800743,24800.0
1997-06-18,5.024236399262182,5.024236399262182,4.97050104781599,4.97050104781599,3400.0
1997-06-19,4.970503193328432,4.970503193328432,4.836165269184421,4.836165269184421,14000.0
1997-06-20,4.889900343485919,4.889900343485919,4.889900343485919,4.889900343485917,5000.0
1997-06-23,4.916765496733951,4.916765496733951,4.863030659927849,4.916765496733951,29800.0
1997-06-24,4.889898334560036,4.916765496733951,4.889898334560036,4.916765496733951,16100.0
1997-06-25,4.889900343485919,4.916767516697719,4.889900343485919,4.889900343485917,26700.0
1997-06-26,4.916765696369798,4.97050104781599,4.889898533104993,4.97050104781599,16400.0
1997-06-27,4.916767516697719,4.916767516697719,4.889900343485919,4.889900343485917,21400.0
1997-06-30,4.97050104781599,4.97050104781599,4.889898533104993,4.97050104781599,21000.0
1997-07-02,5.024236399262182,5.024236399262182,4.9436333720928936,4.97050104781599,7300.0
1997-07-03,4.997368723539086,4.997368723539086,4.97050104781599,4.97050104781599,58700.0
1997-07-04,4.97050104781599,4.97050104781599,4.9436333720928936,4.97050104781599,259300.0
1997-07-07,4.916765496733951,4.916765496733951,4.889898334560036,4.916765496733951,30100.0
1997-07-08,4.9436333720928936,4.97050104781599,4.9436333720928936,4.97050104781599,108700.0
1997-07-09,4.997371293261881,5.104841538958776,4.997371293261881,5.024238982800743,22600.0
1997-07-10,5.077973849419914,5.077973849419914,5.024238982800743,5.024238982800743,20200.0
1997-07-11,4.997370234376491,5.051105089609863,4.997370234376491,5.051105089609863,18400.0
1997-07-14,5.024236399262182,5.024236399262182,4.97050104781599,4.97050104781599,6000.0
1997-07-15,4.97050104781599,4.97050104781599,4.97050104781599,4.97050104781599,0.0
1997-07-16,4.943633795535737,5.077971673199525,4.943633795535737,5.077971673199525,27900.0
1997-07-17,5.077971673199525,5.077971673199525,5.077971673199525,5.077971673199525,0.0
1997-07-18,4.997371445649996,4.997371445649996,4.997371445649996,4.997371445649995,200.0
1997-07-21,4.997371293261881,5.024238982800743,4.997371293261881,5.024238982800743,12000.0
1997-07-22,4.9973703095065405,4.9973703095065405,4.916767256757036,4.94363494100687,3500.0
1997-07-23,4.943635914184156,5.024238982800743,4.943635914184156,5.024238982800743,9800.0
1997-07-24,4.970503603723019,5.024238982800743,4.970503603723019,5.024238982800743,14200.0
1997-07-25,4.889901047564986,5.024238982800743,4.889901047564986,5.024238982800743,110100.0
1997-07-28,4.970500872160001,5.13170640834333,4.970500872160001,5.10483873356973,18700.0
1997-07-29,5.104841292075539,5.158576668554482,5.104841292075539,5.158576668554483,82400.0
1997-07-30,5.158576668554482,5.158576668554482,5.158576668554482,5.158576668554483,15800.0
1997-07-31,5.158573101745271,5.266043267936177,5.158573101745271,5.2123079286116365,24800.0
1997-08-01,5.158576668554482,5.158576668554482,5.158576668554482,5.158576668554483,900.0
1997-08-05,5.400385959893121,5.910870092678144,5.400385959893121,5.910870092678144,614600.0
1997-08-06,5.857131740749049,5.910867101197835,5.695926684319446,5.749661532309855,103900.0
1997-08-07,5.695927888349988,5.695927888349988,5.695927888349988,5.695927888349988,10300.0
1997-08-08,5.642190430145777,5.642190430145777,5.534720238729897,5.642190430145777,4000.0
1997-08-11,5.480986306579938,5.480986306579938,5.454118623651627,5.454118623651627,15000.0
1997-08-12,5.427253669364616,5.480988544705088,5.427253669364616,5.480988544705088,68300.0
1997-08-13,5.480988544705088,5.480988544705088,5.480988544705088,5.480988544705088,200000.0
1997-08-14,5.561592109718418,5.561592109718418,5.561592109718418,5.561592109718418,5600.0
1997-08-15,5.480988544705088,5.507856238604643,5.480988544705088,5.480988544705088,77800.0
1997-08-18,5.5078539895082494,5.5078539895082494,5.454118623651627,5.454118623651627,307600.0
1997-08-19,5.454120850805533,5.480988544705088,5.427253669364616,5.480988544705088,3100.0
1997-08-20,5.427250132939792,5.427250132939792,5.427250132939792,5.427250132939792,4500.0
1997-08-21,5.454117296873925,5.454117296873925,5.427250132939792,5.427250132939792,400.0
1997-08-22,5.373515393112354,5.427250752026821,5.373515393112354,5.400383072569587,2800.0
1997-08-25,5.454118623651627,5.454118623651627,5.454118623651627,5.454118623651627,5000.0
1997-08-26,5.400382456547358,5.427250132939792,5.400382456547358,5.427250132939792,95800.0
1997-08-27,5.427250752026821,5.427250752026821,5.400383072569587,5.400383072569587,17000.0
1997-08-28,5.400383072569587,5.400383072569587,5.373515393112354,5.400383072569587,3400.0
1997-08-29,5.346647713655119,5.400383072569587,5.346647713655119,5.400383072569587,4100.0
1997-09-02,5.346648329646701,5.373516012199382,5.346648329646701,5.373516012199382,700.0
1997-09-03,5.400383072569587,5.427250752026821,5.400383072569587,5.400383072569587,9000.0
1997-09-04,5.427251377304746,5.427251377304746,5.373516012199382,5.373516012199382,124900.0
1997-09-05,5.373516012199382,5.373516012199382,5.373516012199382,5.373516012199382,0.0
1997-09-08,5.373516012199382,5.373516012199382,5.373516012199382,5.373516012199382,300.0
1997-09-09,5.373515342747619,5.373515342747619,5.3197799843368,5.3197799843368,160600.0
1997-09-10,5.292913693751538,5.292913693751538,5.239178326445642,5.239178326445642,2500.0
1997-09-11,5.158574083116932,5.158574083116932,5.10483873356973,5.10483873356973,132500.0
1997-09-12,5.10483776242073,5.2123079286116365,5.10483776242073,5.2123079286116365,2200.0
1997-09-15,5.266044910035304,5.266044910035304,5.266044910035304,5.266044910035304,1000.0
1997-09-16,5.31978064709402,5.373516012199382,5.31978064709402,5.373516012199382,108000.0
1997-09-17,5.3197822149192415,5.346649905390263,5.3197822149192415,5.346649905390263,14300.0
1997-09-18,5.37351874853618,5.561592109718418,5.37351874853618,5.561592109718418,6700.0
1997-09-19,5.561592109718418,5.561592109718418,5.561592109718418,5.561592109718418,0.0
1997-09-22,5.534720326051231,5.534720326051231,5.427250132939792,5.427250132939792,96200.0
1997-09-23,5.427250132939792,5.427250132939792,5.427250132939792,5.427250132939792,5500.0
1997-09-24,5.427250132939792,5.454117296873925,5.427250132939792,5.427250132939792,11800.0
1997-09-25,5.427250132939792,5.427250132939792,5.427250132939792,5.427250132939792,27100.0
1997-09-26,5.427250132939792,5.427250132939792,5.427250132939792,5.427250132939792,0.0
1997-09-29,5.454118623651627,5.454118623651627,5.454118623651627,5.454118623651627,59000.0
1997-09-30,5.427253669364616,5.480988544705088,5.427253669364616,5.480988544705088,221100.0
1997-10-01,5.454120124215184,5.615325753678286,5.454120124215184,5.615325753678286,46200.0
1997-10-02,5.561589060965294,5.615323911519064,5.507853697953123,5.507853697953123,7700.0
1997-10-03,5.615326989728572,5.615326989728572,5.561592109718418,5.561592109718418,3800.0
1997-10-06,5.642190430145777,5.642190430145777,5.642190430145777,5.642190430145777,186000.0
1997-10-07,5.588457144734773,5.722795061795305,5.588457144734773,5.695927888349988,3500.0
1997-10-08,5.776529259655518,5.830264620542642,5.722793898768392,5.830264620542642,34700.0
1997-10-09,5.830266637068361,6.152677376528799,5.830266637068361,5.991471750569302,13900.0
1997-10-10,5.991469085398369,6.072072118752941,5.937734242286984,6.045204440968083,432400.0
1997-10-14,6.0183367631832265,6.072072118752941,6.0183367631832265,6.045204440968083,53300.0
1997-10-15,6.018338810939507,6.045206497866169,6.018338810939507,6.018338810939507,28000.0
1997-10-16,6.0183394403056445,6.0183394403056445,5.991471750569302,5.991471750569302,7100.0
1997-10-17,5.991466599793613,5.991466599793613,5.964599445613125,5.964599445613125,3100.0
1997-10-20,5.937731908462378,5.964599575686902,5.937731908462378,5.937731908462377,11700.0
1997-10-21,5.991465909694692,6.125803714956527,5.991465909694692,6.125803714956527,6600.0
1997-10-22,6.179544510624538,6.179544510624538,6.179544510624538,6.179544510624538,5000.0
1997-10-23,5.937734242286984,6.045204440968084,5.937734242286984,6.045204440968083,3000.0
1997-10-24,6.045206497866169,6.045206497866169,5.991471124012846,6.018338810939507,7300.0
1997-10-27,5.9108673831692045,5.9108673831692045,5.507853697953123,5.507853697953123,9700.0
1997-10-28,5.507852562761354,5.642190430145777,5.507852562761354,5.642190430145777,4300.0
1997-10-29,5.722795061795305,5.722795061795305,5.669060202446184,5.695927888349988,4500.0
1997-10-30,5.642190710450951,5.642190710450951,5.58845535584428,5.588455355844281,300.0
1997-10-31,5.507852836392595,5.58845535584428,5.454117481785924,5.588455355844281,4500.0
1997-11-03,5.642190710450951,5.642190710450951,5.58845535584428,5.588455355844281,58100.0
1997-11-04,5.507856238604643,5.507856238604643,5.480988544705088,5.480988544705088,38900.0
1997-11-05,5.5078539895082494,5.5078539895082494,5.454118623651627,5.454118623651627,20000.0
1997-11-06,5.427250132939792,5.427250132939792,5.427250132939792,5.427250132939792,100.0
1997-11-07,5.400382456547358,5.427250132939792,5.400382456547358,5.427250132939792,2300.0
1997-11-10,5.373515393112354,5.400383072569587,5.319780034197885,5.400383072569587,21100.0
1997-11-11,5.373517595861284,5.373517595861284,5.346649905390263,5.346649905390263,5400.0
1997-11-12,5.29291347699976,5.373516012199382,5.29291347699976,5.373516012199382,50200.0
1997-11-13,5.373516012199382,5.373516012199382,5.373516012199382,5.373516012199382,0.0
1997-11-14,5.507853697953123,5.507853697953123,5.507853697953123,5.507853697953123,1800.0
1997-11-17,5.561591626403754,5.561591626403754,5.480988544705088,5.480988544705088,12200.0
1997-11-18,5.480984973266359,5.480984973266359,5.427250132939792,5.427250132939792,1900.0
1997-11-19,5.427250132939792,5.427250132939792,5.427250132939792,5.427250132939792,0.0
1997-11-20,5.480986016447036,5.507853697953123,5.480986016447036,5.507853697953123,5700.0
1997-11-21,5.507853697953123,5.507853697953123,5.507853697953123,5.507853697953123,0.0
1997-11-24,5.507856238604643,5.507856238604643,5.480988544705088,5.480988544705088,1800.0
1997-11-25,5.454118623651627,5.454118623651627,5.454118623651627,5.454118623651627,3000.0
1997-11-26,5.427251377304746,5.427251377304746,5.373516012199382,5.373516012199382,49900.0
1997-11-27,5.292912588075663,5.292912588075663,5.239177231994945,5.266044910035304,26000.0
1997-11-28,5.239177231994945,5.266044910035304,5.239177231994945,5.266044910035304,49600.0
1997-12-01,5.266045794447079,5.373516012199382,5.266045794447079,5.373516012199382,3000.0
1997-12-02,5.373516012199382,5.373516012199382,5.373516012199382,5.373516012199382,0.0
1997-12-03,5.373516012199382,5.373516012199382,5.373516012199382,5.373516012199382,58300.0
1997-12-04,5.373516012199382,5.373516012199382,5.373516012199382,5.373516012199382,400.0
1997-12-05,5.373516012199382,5.373516012199382,5.373516012199382,5.373516012199382,800.0
1997-12-08,5.373516012199382,5.373516012199382,5.373516012199382,5.373516012199382,11000.0
1997-12-09,5.427250132939792,5.427250132939792,5.427250132939792,5.427250132939792,20900.0
1997-12-10,5.427250132939792,5.427250132939792,5.427250132939792,5.427250132939792,300.0
1997-12-11,5.400383694752064,5.400383694752064,5.373516012199382,5.373516012199382,2100.0
1997-12-12,5.373516012199382,5.427251377304746,5.373516012199382,5.373516012199382,30700.0
1997-12-15,5.373516012199382,5.373516012199382,5.373516012199382,5.373516012199382,1600.0
1997-12-16,5.373516012199382,5.373516012199382,5.373516012199382,5.373516012199382,2100.0
1997-12-17,5.373516012199382,5.373516012199382,5.373516012199382,5.373516012199382,0.0
1997-12-18,5.400383072569587,5.400383072569587,5.400383072569587,5.400383072569587,200.0
1997-12-19,5.373514780154922,5.427250132939792,5.373514780154922,5.427250132939792,15200.0
1997-12-22,5.400383694752064,5.427251377304746,5.373516012199382,5.373516012199382,34600.0
1997-12-23,5.373516012199382,5.373516012199382,5.373516012199382,5.373516012199382,0.0
1997-12-24,5.373516012199382,5.373516012199382,5.373516012199382,5.373516012199382,0.0
1997-12-29,5.373516012199382,5.373516012199382,5.373516012199382,5.373516012199382,4500.0
1997-12-30,5.373516012199382,5.373516012199382,5.373516012199382,5.373516012199382,200.0
1997-12-31,5.427251453181744,5.454118623651627,5.427251453181744,5.454118623651627,8500.0
1998-01-02,5.373516012199382,5.373516012199382,5.373516012199382,5.373516012199382,1000.0
1998-01-05,5.373516012199382,5.373516012199382,5.373516012199382,5.373516012199382,200.0
1998-01-06,5.373516012199382,5.373516012199382,5.373516012199382,5.373516012199382,0.0
1998-01-07,5.3197799843368,5.3197799843368,5.3197799843368,5.3197799843368,500.0
1998-01-08,5.346648548598992,5.373516232251941,5.239178326445642,5.239178326445642,388700.0
1998-01-09,5.239178326445642,5.239178326445642,5.239178326445642,5.239178326445642,0.0
1998-01-12,4.97050104781599,4.97050104781599,4.97050104781599,4.97050104781599,900.0
1998-01-13,4.997371445649996,4.997371445649996,4.997371445649996,4.997371445649995,5000.0
1998-01-14,4.997371445649996,4.997371445649996,4.997371445649996,4.997371445649995,0.0
1998-01-15,5.077973849419914,5.077973849419914,5.024238982800743,5.024238982800743,600.0
1998-01-16,5.077973849419914,5.077973849419914,5.024238982800743,5.024238982800743,67000.0
1998-01-19,4.997371445649996,4.997371445649996,4.997371445649996,4.997371445649995,12800.0
1998-01-20,5.05110338402253,5.10483873356973,5.05110338402253,5.10483873356973,25700.0
1998-01-21,5.104841292075539,5.158576668554482,5.104841292075539,5.158576668554483,3000.0
1998-01-22,5.239178326445642,5.239178326445642,5.239178326445642,5.239178326445642,1100.0
1998-01-23,5.212310429341716,5.373516012199382,5.212310429341716,5.373516012199382,100600.0
1998-01-26,5.373516012199382,5.373516012199382,5.373516012199382,5.373516012199382,0.0
1998-01-27,5.31978064709402,5.427251377304746,5.31978064709402,5.373516012199382,21100.0
1998-01-28,5.373516012199382,5.427251377304746,5.373516012199382,5.373516012199382,7100.0
1998-01-29,5.373516012199382,5.373516012199382,5.373516012199382,5.373516012199382,31000.0
1998-01-30,5.373516012199382,5.373516012199382,5.373516012199382,5.373516012199382,33300.0
1998-02-02,5.373516012199382,5.373516012199382,5.373516012199382,5.373516012199382,7500.0
1998-02-03,5.319780864946044,5.319780864946044,5.239178326445642,5.239178326445642,348800.0
1998-02-04,5.185440258949366,5.2123079286116365,5.185440258949366,5.2123079286116365,13700.0
1998-02-05,5.1854418218025184,5.1854418218025184,5.1854418218025184,5.1854418218025184,1300.0
1998-02-06,5.1854418218025184,5.1854418218025184,5.1854418218025184,5.1854418218025184,0.0
1998-02-09,5.10483873356973,5.10483873356973,5.10483873356973,5.10483873356973,200.0
1998-02-10,5.10484045730168,5.10484045730168,5.051105089609863,5.051105089609863,2700.0
1998-02-11,4.970503603723019,5.024238982800743,4.970503603723019,5.024238982800743,3300.0
1998-02-12,4.997371445649996,4.997371445649996,4.97050375529184,4.997371445649995,4500.0
1998-02-13,4.997371445649996,4.997371445649996,4.997371445649996,4.997371445649995,200.0
1998-02-16,5.158576668554482,5.158576668554482,5.158576668554482,5.158576668554483,1000.0
1998-02-17,5.158576668554482,5.158576668554482,5.158576668554482,5.158576668554483,60200.0
1998-02-18,5.158573944773537,5.158573944773537,5.104838596667419,5.131706270720478,3000.0
1998-02-19,4.97050104781599,4.97050104781599,4.97050104781599,4.97050104781599,2500.0
1998-02-20,5.051105089609863,5.051105089609863,5.051105089609863,5.051105089609863,2000.0
1998-02-23,5.051105089609863,5.051105089609863,5.051105089609863,5.051105089609863,200.0
1998-02-24,5.10483873356973,5.1854412454322585,5.10483873356973,5.10483873356973,209600.0
1998-02-25,5.10483873356973,5.10483873356973,5.10483873356973,5.10483873356973,0.0
1998-02-26,5.10483873356973,5.10483873356973,5.10483873356973,5.10483873356973,3200.0
1998-02-27,5.10483873356973,5.10483873356973,5.10483873356973,5.10483873356973,43700.0
1998-03-02,5.10483873356973,5.158574083116932,5.10483873356973,5.10483873356973,110000.0
1998-03-03,5.104841292075539,5.185443844335426,5.104841292075539,5.158576668554483,13200.0
1998-03-04,5.158576668554482,5.158576668554482,5.158576668554482,5.158576668554483,0.0
1998-03-05,5.104839300980888,5.1854418218025184,5.104839300980888,5.1854418218025184,82100.0
1998-03-06,5.266045589315153,5.507853697953123,5.266045589315153,5.507853697953123,356800.0
1998-03-09,5.507853697953123,5.507853697953123,5.507853697953123,5.507853697953123,1000.0
1998-03-10,5.507856717249584,5.561592109718418,5.507856717249584,5.561592109718418,800.0
1998-03-11,5.561589575985658,5.776530023021689,5.561589575985658,5.776530023021689,3300.0
1998-03-12,5.776530023021689,5.776530023021689,5.669059799503673,5.776530023021689,83000.0
1998-03-13,5.776529212534247,5.776529212534247,5.6421913238706605,5.749661532309855,21100.0
1998-03-16,5.749663382126528,5.749663382126528,5.669060827979783,5.669060827979783,4600.0
1998-03-17,5.722795902281278,5.722795902281278,5.669061035040315,5.722795902281278,59000.0
1998-03-18,5.669060202446184,5.695927888349988,5.669060202446184,5.695927888349988,11800.0
1998-03-19,5.6959260650576224,5.6959260650576224,5.58845535584428,5.588455355844281,18100.0
1998-03-20,5.480988544705088,5.480988544705088,5.480988544705088,5.480988544705088,600.0
1998-03-23,5.480988544705088,5.480988544705088,5.480988544705088,5.480988544705088,0.0
1998-03-24,5.48098515908926,5.615323033147615,5.48098515908926,5.588455355844281,55500.0
1998-03-25,5.642190582135282,5.803396129830808,5.642190582135282,5.803396129830808,135800.0
1998-03-26,5.803396129830808,5.857130970757112,5.803396129830808,5.803396129830808,1500.0
1998-03-27,5.803397305877825,5.857132157693389,5.803397305877825,5.85713215769339,16500.0
1998-03-30,5.803396129830808,5.8302638065231145,5.803396129830808,5.803396129830808,4000.0
1998-03-31,5.776528453138503,5.803396129830808,5.776528453138503,5.803396129830808,10000.0
1998-04-01,5.884002398856061,5.910870092678144,5.884002398856061,5.910870092678144,10000.0
1998-04-02,5.937734829858511,5.937734829858511,5.830264620542642,5.830264620542642,59000.0
1998-04-03,5.803397707015805,5.803397707015805,5.776530023021689,5.776530023021689,1300.0
1998-04-06,5.776529259655518,5.910867149414948,5.776529259655518,5.830264620542642,129700.0
1998-04-07,5.830264988014815,5.857132157693389,5.830264988014815,5.85713215769339,94500.0
1998-04-08,5.803396129830808,5.803396129830808,5.803396129830808,5.803396129830808,400.0
1998-04-09,5.803396129830808,5.803396129830808,5.803396129830808,5.803396129830808,2200.0
1998-04-13,5.857132157693389,5.857132157693389,5.857132157693389,5.85713215769339,500.0
1998-04-14,5.857134705033978,5.910870092678144,5.857134705033978,5.910870092678144,2800.0
1998-04-15,5.910867521967367,5.910867521967367,5.803397305877825,5.85713215769339,24700.0
1998-04-16,5.803396129830808,5.803396129830808,5.803396129830808,5.803396129830808,600.0
1998-04-17,5.803398971830565,5.803398971830565,5.722795902281278,5.722795902281278,800.0
1998-04-20,5.776528453138503,5.857130970757112,5.776528453138503,5.803396129830808,4600.0
1998-04-21,5.830264620542642,5.830264620542642,5.830264620542642,5.830264620542642,1700.0
1998-04-22,5.830264620542642,5.857131788527824,5.803396940099081,5.830264620542642,6800.0
1998-04-23,5.910870092678144,5.910870092678144,5.910870092678144,5.910870092678144,300.0
1998-04-24,5.910870092678144,5.910870092678144,5.857134705033978,5.910870092678144,6300.0
1998-04-27,5.857131788527824,5.857131788527824,5.830264620542642,5.830264620542642,11900.0
1998-04-28,5.8302638065231145,5.8302638065231145,5.776528453138503,5.803396129830808,147600.0
1998-04-29,5.910867521967367,5.910867521967367,5.857132157693389,5.85713215769339,3000.0
1998-04-30,5.964599445613125,5.964599445613125,5.910864112335916,5.964599445613125,138600.0
1998-05-01,6.01833804147736,6.07207340846046,6.01833804147736,6.07207340846046,1200.0
1998-05-04,6.0452071300419865,6.0452071300419865,5.964604573291517,5.991471750569302,5300.0
1998-05-05,6.018334266432218,6.018334266432218,5.910864112335916,5.964599445613125,22000.0
1998-05-06,5.964605480322308,5.964605480322308,5.910870092678144,5.910870092678144,103200.0
1998-05-07,5.910870092678144,5.910870092678144,5.910870092678144,5.910870092678144,0.0
1998-05-08,5.910870092678144,5.910870092678144,5.910870092678144,5.910870092678144,4700.0
1998-05-11,5.857130970757112,5.857130970757112,5.803396129830808,5.803396129830808,509700.0
1998-05-12,5.776530023021689,5.776530023021689,5.776530023021689,5.776530023021689,1100.0
1998-05-13,5.776530023021689,5.776530023021689,5.776530023021689,5.776530023021689,0.0
1998-05-14,5.749661532309855,5.749661532309855,5.749661532309855,5.749661532309855,1200.0
1998-05-15,5.803396129830808,5.803396129830808,5.803396129830808,5.803396129830808,4300.0
1998-05-19,5.8839994689713855,5.8839994689713855,5.830264620542642,5.830264620542642,25100.0
1998-05-20,5.803399829848449,5.910870092678144,5.803399829848449,5.910870092678144,127100.0
1998-05-21,5.830262482220603,5.883997310941424,5.830262482220603,5.883997310941424,26100.0
1998-05-22,5.8302638065231145,5.8302638065231145,5.803396129830808,5.803396129830808,27000.0
1998-05-25,5.883997310941424,5.883997310941424,5.883997310941424,5.883997310941424,100.0
1998-05-26,5.910870092678144,5.910870092678144,5.910870092678144,5.910870092678144,12700.0
1998-05-27,5.857132157693389,5.857132157693389,5.803397305877825,5.85713215769339,30500.0
1998-05-28,5.910867521967367,5.910867521967367,5.857132157693389,5.85713215769339,36700.0
1998-05-29,5.857132157693389,5.857132157693389,5.830264988014815,5.85713215769339,27000.0
1998-06-01,5.857132157693389,5.857132157693389,5.857132157693389,5.85713215769339,30000.0
1998-06-02,5.883998647449418,5.883998647449418,5.803396129830808,5.803396129830808,24900.0
1998-06-03,5.8033948116310965,5.883997310941424,5.8033948116310965,5.883997310941424,1000.0
1998-06-04,5.843604940131617,5.843604940131617,5.843604940131617,5.843604940131617,6600.0
1998-06-05,5.843604940131617,5.843604940131617,5.843604940131617,5.843604940131617,300.0
1998-06-08,5.843604940131617,5.843604940131617,5.843604940131617,5.843604940131617,200.0
1998-06-09,5.843604940131617,5.870533583303724,5.843604940131617,5.843604940131617,204300.0
1998-06-10,5.843605055626128,5.843605055626128,5.816675898290841,5.816675898290841,32600.0
1998-06-11,5.816675535324402,5.816675535324402,5.789746379669522,5.7897463796695225,5400.0
1998-06-12,5.762818496315546,5.762818496315546,5.5473862307757456,5.601244040345177,12600.0
1998-06-15,5.49352882654316,5.49352882654316,5.49352882654316,5.49352882654316,4300.0
1998-06-16,5.52045667370294,5.52045667370294,5.466598354360755,5.466598354360755,2400.0
1998-06-17,5.547386433444169,5.547386433444169,5.520457270860104,5.547386433444169,33100.0
1998-06-18,5.547386433444169,5.547386433444169,5.547386433444169,5.547386433444169,0.0
1998-06-19,5.547386433444169,5.547386433444169,5.547386433444169,5.547386433444169,0.0
1998-06-22,5.547386433444169,5.547386433444169,5.547386433444169,5.547386433444169,49500.0
1998-06-23,5.547386433444169,5.547386433444169,5.547386433444169,5.547386433444169,300.0
1998-06-24,5.547386433444169,5.547386433444169,5.547386433444169,5.547386433444169,2700.0
1998-06-25,5.547386433444169,5.547386433444169,5.547386433444169,5.547386433444169,117200.0
1998-06-26,5.547386433444169,5.547386433444169,5.547386433444169,5.547386433444169,7600.0
1998-06-29,5.547386433444169,5.547386433444169,5.547386433444169,5.547386433444169,0.0
1998-06-30,5.547386433444169,5.547386433444169,5.547386433444169,5.547386433444169,100.0
1998-07-02,5.547386433444169,5.547386433444169,5.547386433444169,5.547386433444169,104500.0
1998-07-03,5.547386433444169,5.547386433444169,5.547386433444169,5.547386433444169,0.0
1998-07-06,5.547386433444169,5.547386433444169,5.547386433444169,5.547386433444169,300.0
1998-07-07,5.57431539237598,5.601244040345177,5.5473862307757456,5.601244040345177,3300.0
1998-07-08,5.682032596209133,5.682032596209133,5.682032596209133,5.682032596209133,1000.0
1998-07-09,5.682032596209133,5.682032596209133,5.682032596209133,5.682032596209133,0.0
1998-07-10,5.601244040345177,5.601244040345177,5.57431539237598,5.601244040345177,56800.0
1998-07-13,5.601244040345177,5.601244040345177,5.601244040345177,5.601244040345177,0.0
1998-07-14,5.547386433444169,5.547386433444169,5.547386433444169,5.547386433444169,400.0
1998-07-15,5.628173558966496,5.628173558966496,5.628173558966496,5.628173558966496,100000.0
1998-07-16,5.601244040345177,5.601244040345177,5.601244040345177,5.601244040345177,700.0
1998-07-17,5.6012443956580205,5.628173558966496,5.6012443956580205,5.628173558966496,102000.0
1998-07-20,5.601244040345177,5.601244040345177,5.601244040345177,5.601244040345177,5400.0
1998-07-21,5.601244040345177,5.601244040345177,5.601244040345177,5.601244040345177,155000.0
1998-07-22,5.601244040345177,5.601244040345177,5.601244040345177,5.601244040345177,800.0
1998-07-23,5.601244244981244,5.601244244981244,5.547386433444169,5.547386433444169,11000.0
1998-07-24,5.547386433444169,5.547386433444169,5.547386433444169,5.547386433444169,21200.0
1998-07-27,5.547386554776452,5.547386554776452,5.520457391603393,5.520457391603393,97100.0
1998-07-28,5.4396716964226925,5.4396716964226925,5.4396716964226925,5.439671696422693,1500.0
1998-07-29,5.439670991224306,5.439670991224306,5.385812659180056,5.385812659180056,500.0
1998-07-30,5.385812659180056,5.385812659180056,5.385812659180056,5.385812659180056,500.0
1998-07-31,5.385812659180056,5.385812659180056,5.385812659180056,5.385812659180056,2000.0
1998-08-04,5.385813357396255,5.4396716964226925,5.385813357396255,5.439671696422693,4200.0
1998-08-05,5.3588831405587385,5.3588831405587385,5.3588831405587385,5.3588831405587385,3700.0
1998-08-06,5.3588831405587385,5.3588831405587385,5.3588831405587385,5.3588831405587385,1300.0
1998-08-07,5.3588831405587385,5.3588831405587385,5.3588831405587385,5.3588831405587385,0.0
1998-08-10,5.170379370892763,5.170379370892763,5.170379370892763,5.170379370892763,100.0
1998-08-11,5.03573511524997,5.03573511524997,5.03573511524997,5.03573511524997,1900.0
1998-08-12,5.4396716964226925,5.4396716964226925,5.4396716964226925,5.439671696422693,800.0
1998-08-13,5.4396716964226925,5.4396716964226925,5.4396716964226925,5.439671696422693,0.0
1998-08-14,5.4396716964226925,5.4396716964226925,5.4396716964226925,5.439671696422693,0.0
1998-08-17,5.116521287211212,5.116521287211212,5.116521287211212,5.116521287211212,127900.0
1998-08-18,5.062662249968574,5.062662249968574,5.062662249968574,5.062662249968574,125200.0
1998-08-19,5.035737187006606,5.035737187006606,4.901091813168263,4.901091813168263,5800.0
1998-08-20,4.901091813168263,4.901091813168263,4.901091813168263,4.901091813168263,0.0
1998-08-21,4.577938543273524,4.577938543273524,4.551009390292799,4.577938543273524,104500.0
1998-08-24,4.524080237312074,4.577938543273524,4.524080237312074,4.577938543273524,25000.0
1998-08-25,4.577938543273524,4.577938543273524,4.577938543273524,4.577938543273524,12000.0
1998-08-26,4.470222600058725,4.470222600058725,4.416364292228868,4.416364292228868,104200.0
1998-08-27,4.308649555207394,4.308649555207394,4.308649555207394,4.308649555207394,15000.0
1998-08-28,4.22786037392772,4.22786037392772,4.174002330701109,4.200931480722119,65800.0
1998-08-31,4.093216178307262,4.093216178307262,3.877783693803622,3.8777836938036234,9400.0
1998-09-01,3.689279924137649,3.689279924137649,3.689279924137649,3.689279924137649,4200.0
1998-09-02,3.8777835795689417,3.904712735644399,3.8777835795689417,3.904712735644399,4500.0
1998-09-03,3.904712735644399,3.904712735644399,3.904712735644399,3.904712735644399,500.0
1998-09-04,4.416364292228868,4.416364292228868,4.416364292228868,4.416364292228868,1000.0
1998-09-08,4.416364292228868,4.416364292228868,4.416364292228868,4.416364292228868,0.0
1998-09-09,4.55100954817262,4.55100954817262,4.416364292228868,4.416364292228868,3000.0
1998-09-10,4.308649555207394,4.308649555207394,4.308649555207394,4.308649555207394,300.0
1998-09-11,4.308649555207394,4.308649555207394,4.308649555207394,4.308649555207394,10000.0
1998-09-14,4.308649555207394,4.308649555207394,4.308649555207394,4.308649555207394,0.0
1998-09-15,4.335579073828712,4.335579073828712,4.335579073828712,4.335579073828712,200.0
1998-09-16,4.335579073828712,4.335579073828712,4.335579073828712,4.335579073828712,0.0
1998-09-17,4.33557918758614,4.33557918758614,4.254791948306385,4.254791948306385,5200.0
1998-09-18,4.362508115669488,4.362508115669488,4.362508115669488,4.362508115669488,2200.0
1998-09-21,4.362508115669488,4.362508115669488,4.362508115669488,4.362508115669488,0.0
1998-09-22,4.362507880099907,4.362507880099907,4.308649555207394,4.308649555207394,94600.0
1998-09-23,4.308649555207394,4.308649555207394,4.308649555207394,4.308649555207394,2200.0
1998-09-24,4.416364292228868,4.416364292228868,4.416364292228868,4.416364292228868,2000.0
1998-09-25,4.416364292228868,4.416364292228868,4.416364292228868,4.416364292228868,0.0
1998-09-28,4.416364292228868,4.416364292228868,4.416364292228868,4.416364292228868,500.0
1998-09-29,4.416364292228868,4.416364292228868,4.416364292228868,4.416364292228868,600.0
1998-09-30,4.416366076397766,4.443295241191816,4.416366076397766,4.443295241191816,46200.0
1998-10-01,4.443295093739594,4.443295093739594,4.362508115669488,4.362508115669488,19000.0
1998-10-02,4.308649555207394,4.308649555207394,4.308649555207394,4.308649555207394,1300.0
1998-10-05,4.308649555207394,4.308649555207394,4.308649555207394,4.308649555207394,11900.0
1998-10-06,4.389437634290807,4.389437634290807,4.389437634290807,4.389437634290807,1000.0
1998-10-07,4.389437634290807,4.389437634290807,4.389437634290807,4.389437634290807,0.0
1998-10-08,4.389437634290807,4.389437634290807,4.389437634290807,4.389437634290807,0.0
1998-10-09,4.308649555207394,4.308649555207394,4.308649555207394,4.308649555207394,4000.0
1998-10-13,4.308649555207394,4.308649555207394,4.308649555207394,4.308649555207394,0.0
1998-10-14,4.308649555207394,4.308649555207394,4.308649555207394,4.308649555207394,1700.0
1998-10-15,4.308649555207394,4.308649555207394,4.308649555207394,4.308649555207394,0.0
1998-10-16,4.308649555207394,4.308649555207394,4.308649555207394,4.308649555207394,0.0
1998-10-19,4.308649555207394,4.308649555207394,4.308649555207394,4.308649555207394,0.0
1998-10-20,4.200931480722119,4.200931480722119,4.200931480722119,4.200931480722119,106000.0
1998-10-21,4.200931480722119,4.200931480722119,4.200931480722119,4.200931480722119,0.0
1998-10-22,4.174003392442429,4.174003392442429,4.174003392442429,4.174003392442429,3000.0
1998-10-23,4.093217697261729,4.093217697261729,4.093217697261729,4.093217697261729,300.0
1998-10-26,4.093217697261729,4.093217697261729,4.093217697261729,4.093217697261729,0.0
1998-10-27,4.093217697261729,4.093217697261729,4.093217697261729,4.093217697261729,0.0
1998-10-28,4.039359613580178,4.039359613580178,4.039359613580178,4.039359613580178,150300.0
1998-10-29,4.093216178644965,4.174003392442429,4.093216178644965,4.174003392442429,7800.0
1998-10-30,4.308650254485523,4.308650254485523,3.9585723699454607,4.039359613580178,78900.0
1998-11-02,4.308650640238802,4.389437634290807,4.308650640238802,4.389437634290807,5000.0
1998-11-03,4.551009390292799,4.577938543273524,4.551009390292799,4.577938543273524,1200.0
1998-11-04,4.577938543273524,4.577938543273524,4.577938543273524,4.577938543273524,1600.0
1998-11-05,4.577938543273524,4.577938543273524,4.577938543273524,4.577938543273524,0.0
1998-11-06,4.577939188872203,4.658726145576394,4.577939188872203,4.658726145576394,2000.0
1998-11-09,4.658726145576394,4.658726145576394,4.658726145576394,4.658726145576394,0.0
1998-11-10,4.712585659599574,4.712585659599574,4.712585659599574,4.712585659599574,1500.0
1998-11-11,4.712585659599574,4.712585659599574,4.712585659599574,4.712585659599574,0.0
1998-11-12,4.766443743281125,4.766443743281125,4.766443743281125,4.766443743281126,1100.0
1998-11-13,4.766443743281125,4.766443743281125,4.766443743281125,4.766443743281126,1000.0
1998-11-16,4.712585418757195,4.766443743281125,4.712585418757195,4.766443743281126,7800.0
1998-11-17,4.847232299145082,4.847232299145082,4.847232299145082,4.847232299145082,1000.0
1998-11-18,4.712585659599574,4.712585659599574,4.712585659599574,4.712585659599574,500.0
1998-11-19,4.712585659599574,4.712585659599574,4.712585659599574,4.712585659599574,500.0
1998-11-20,4.739513747879264,4.739513747879264,4.739513747879264,4.739513747879264,3000.0
1998-11-23,4.739514969810957,4.847231114063937,4.7125858053399385,4.7933727851219015,137400.0
1998-11-24,4.981876078007334,5.062663052198272,4.981876078007334,4.981876078007334,108100.0
1998-11-25,5.03573511524997,5.03573511524997,5.03573511524997,5.03573511524997,500.0
1998-11-26,5.03573511524997,5.03573511524997,5.03573511524997,5.03573511524997,0.0
1998-11-27,5.03573511524997,5.03573511524997,5.03573511524997,5.03573511524997,0.0
1998-11-30,4.8472319400750745,4.8472319400750745,4.604870445797556,4.604870445797556,23300.0
1998-12-01,4.712586151576274,4.820302303743221,4.712586151576274,4.820302303743221,1700.0
1998-12-02,4.631799010857789,4.631799010857789,4.631799010857789,4.631799010857789,1000.0
1998-12-03,4.658726145576394,4.658726145576394,4.604868345650583,4.658726145576394,149200.0
1998-12-04,4.604870445797556,4.604870445797556,4.604870445797556,4.604870445797556,700.0
1998-12-07,4.604870445797556,4.604870445797556,4.604870445797556,4.604870445797556,0.0
1998-12-08,4.443295241191816,4.443295241191816,4.443295241191816,4.443295241191816,100.0
1998-12-09,4.443295241191816,4.443295241191816,4.443295241191816,4.443295241191816,100100.0
1998-12-10,4.443295241191816,4.443295241191816,4.443295241191816,4.443295241191816,0.0
1998-12-11,4.551011235710096,4.551011235710096,4.227862552983051,4.362508115669488,9500.0
1998-12-14,4.36250897237414,4.36250897237414,4.147076132495596,4.227863383246151,81600.0
1998-12-15,4.227863383246151,4.227863383246151,4.227863383246151,4.227863383246151,0.0
1998-12-16,4.254791948306385,4.254791948306385,4.254791948306385,4.254791948306385,200.0
1998-12-17,4.254791948306385,4.254791948306385,4.254791948306385,4.254791948306385,0.0
1998-12-18,4.227863383246151,4.227863383246151,4.227863383246151,4.227863383246151,24200.0
1998-12-21,4.254791948306385,4.254791948306385,4.254791948306385,4.254791948306385,100.0
1998-12-22,4.254791948306385,4.254791948306385,4.254791948306385,4.254791948306385,0.0
1998-12-23,4.147076504238436,4.147076504238436,3.98550224506944,3.98550224506944,22200.0
1998-12-24,3.98550224506944,3.98550224506944,3.98550224506944,3.98550224506944,0.0
1998-12-29,3.98550224506944,3.98550224506944,3.98550224506944,3.98550224506944,0.0
1998-12-30,3.98550224506944,3.98550224506944,3.98550224506944,3.98550224506944,0.0
1998-12-31,3.98550224506944,3.98550224506944,3.98550224506944,3.98550224506944,0.0
1999-01-04,3.98550224506944,3.98550224506944,3.98550224506944,3.98550224506944,0.0
1999-01-05,3.98550224506944,3.98550224506944,3.98550224506944,3.98550224506944,0.0
1999-01-06,4.470224283032591,4.470224283032591,4.470224283032591,4.470224283032591,2100.0
1999-01-07,4.470224283032591,4.470224283032591,4.470224283032591,4.470224283032591,0.0
1999-01-08,4.4971521789251145,4.5510099782132905,4.4971521789251145,4.5510099782132905,22800.0
1999-01-11,4.5510099782132905,4.5510099782132905,4.5510099782132905,4.5510099782132905,0.0
1999-01-12,4.5510099782132905,4.5510099782132905,4.5510099782132905,4.5510099782132905,0.0
1999-01-13,4.5510099782132905,4.5510099782132905,4.5510099782132905,4.5510099782132905,0.0
1999-01-14,4.308649555207394,4.308649555207394,4.308649555207394,4.308649555207394,36200.0
1999-01-15,4.308649555207394,4.308649555207394,4.308649555207394,4.308649555207394,0.0
1999-01-18,4.362507880099907,4.362507880099907,4.308649555207394,4.308649555207394,53300.0
1999-01-19,4.308649555207394,4.308649555207394,4.308649555207394,4.308649555207394,0.0
1999-01-20,4.174003392442429,4.174003392442429,4.174003392442429,4.174003392442429,18500.0
1999-01-21,4.174003392442429,4.174003392442429,4.174003392442429,4.174003392442429,0.0
1999-01-22,4.174003392442429,4.174003392442429,4.174003392442429,4.174003392442429,0.0
1999-01-25,4.174005301684312,4.227863383246151,4.174005301684312,4.227863383246151,10800.0
1999-01-26,4.227863383246151,4.227863383246151,4.227863383246151,4.227863383246151,0.0
1999-01-27,4.174003392442429,4.200932549313407,4.174003392442429,4.174003392442429,3100.0
1999-01-28,4.227863010850807,4.227863010850807,4.039359613580178,4.039359613580178,102800.0
1999-01-29,4.120144355199791,4.120144355199791,4.039357160624224,4.120144355199791,6500.0
1999-02-01,4.06628878039694,4.06628878039694,4.039359613580178,4.039359613580178,40300.0
1999-02-02,4.039359613580178,4.039359613580178,4.039359613580178,4.039359613580178,10300.0
1999-02-03,4.039359613580178,4.039359613580178,4.039359613580178,4.039359613580178,0.0
1999-02-04,4.039359620353465,4.093217697261729,4.039359620353465,4.093217697261729,73100.0
1999-02-05,4.174003392442429,4.174003392442429,4.174003392442429,4.174003392442429,200.0
1999-02-08,4.174003392442429,4.174003392442429,4.174003392442429,4.174003392442429,0.0
1999-02-09,4.039359613580178,4.039359613580178,4.039359613580178,4.039359613580178,540000.0
1999-02-10,4.039359613580178,4.039359613580178,4.039359613580178,4.039359613580178,260600.0
1999-02-11,4.039359620353465,4.093217697261729,4.039359620353465,4.093217697261729,1200.0
1999-02-12,4.093217697261729,4.093217697261729,4.093217697261729,4.093217697261729,0.0
1999-02-15,4.147075780943281,4.147075780943281,4.147075780943281,4.147075780943281,1000.0
1999-02-16,4.147075780943281,4.147075780943281,4.147075780943281,4.147075780943281,0.0
1999-02-17,4.147075780943281,4.147075780943281,4.147075780943281,4.147075780943281,0.0
1999-02-18,4.039359613580178,4.039359613580178,4.039359613580178,4.039359613580178,103200.0
1999-02-19,4.039359613580178,4.039359613580178,4.039359613580178,4.039359613580178,3500.0
1999-02-22,4.039359015808808,4.066288178640411,4.039359015808808,4.066288178640411,1500.0
1999-02-23,4.120144355199791,4.120144355199791,4.120144355199791,4.120144355199791,1000.0
1999-02-24,4.066288178640411,4.066288178640411,4.066288178640411,4.066288178640411,1000.0
1999-02-25,4.066288178640411,4.066288178640411,4.066288178640411,4.066288178640411,0.0
1999-02-26,4.066288178640411,4.066288178640411,4.066288178640411,4.066288178640411,1000.0
1999-03-01,4.066288178640411,4.066288178640411,4.066288178640411,4.066288178640411,0.0
1999-03-02,4.039359613580178,4.039359613580178,4.039359613580178,4.039359613580178,1200.0
1999-03-03,4.066288178640411,4.066288178640411,4.066288178640411,4.066288178640411,2100.0
1999-03-04,4.066288178640411,4.066288178640411,4.066288178640411,4.066288178640411,4000.0
1999-03-05,4.066288178640411,4.066288178640411,4.066288178640411,4.066288178640411,0.0
1999-03-08,4.066288178640411,4.066288178640411,4.066288178640411,4.066288178640411,0.0
1999-03-09,4.039359613580178,4.039359613580178,4.039359613580178,4.039359613580178,8700.0
1999-03-10,4.093217697261729,4.093217697261729,4.093217697261729,4.093217697261729,4500.0
1999-03-11,4.093217697261729,4.093217697261729,4.093217697261729,4.093217697261729,0.0
1999-03-12,4.174003392442429,4.174003392442429,4.174003392442429,4.174003392442429,200.0
1999-03-15,4.2817203927611365,4.308649555207394,4.2817203927611365,4.308649555207394,1500.0
1999-03-16,4.30864993085267,4.443295241191816,4.30864993085267,4.443295241191816,94900.0
1999-03-17,4.470224161551819,4.497153324873367,4.44329499823027,4.497153324873367,1800.0
1999-03-18,4.551009390292799,4.577938543273524,4.524080237312074,4.577938543273524,103500.0
1999-03-19,4.604870445797556,4.604870445797556,4.604870445797556,4.604870445797556,21400.0
1999-03-22,4.604870445797556,4.604870445797556,4.604870445797556,4.604870445797556,0.0
1999-03-23,4.524080443643216,4.524080443643216,4.281719083024989,4.281719083024989,4900.0
1999-03-24,4.30864990917018,4.335579073828712,4.30864990917018,4.335579073828712,1900.0
1999-03-25,4.335579073828712,4.335579073828712,4.335579073828712,4.335579073828712,0.0
1999-03-26,4.335579073828712,4.335579073828712,4.335579073828712,4.335579073828712,400.0
1999-03-29,4.416366076397766,4.443295241191816,4.416366076397766,4.443295241191816,4000.0
1999-03-30,4.443295241191816,4.443295241191816,4.443295241191816,4.443295241191816,0.0
1999-03-31,4.443295241191816,4.443295241191816,4.443295241191816,4.443295241191816,20400.0
1999-04-01,4.443295241191816,4.443295241191816,4.443295241191816,4.443295241191816,0.0
1999-04-05,4.416364292228868,4.416364292228868,4.416364292228868,4.416364292228868,1000.0
1999-04-06,4.416366076397766,4.443295241191816,4.416366076397766,4.443295241191816,4800.0
1999-04-07,4.443295241191816,4.443295241191816,4.443295241191816,4.443295241191816,500.0
1999-04-08,4.443295241191816,4.443295241191816,4.443295241191816,4.443295241191816,0.0
1999-04-09,4.416364292228868,4.416364292228868,4.416364292228868,4.416364292228868,1200.0
1999-04-12,4.416364292228868,4.416364292228868,4.416364292228868,4.416364292228868,0.0
1999-04-13,4.416364292228868,4.416364292228868,4.416364292228868,4.416364292228868,0.0
1999-04-14,4.416364292228868,4.416364292228868,4.416364292228868,4.416364292228868,0.0
1999-04-15,4.55101101718319,4.981876078007334,4.55101101718319,4.981876078007334,7800.0
1999-04-16,5.008805152311921,5.2511665842430855,5.008805152311921,5.116521287211212,30300.0
1999-04-19,5.170381546607626,5.385813897036594,5.00880702697028,5.00880702697028,139500.0
1999-04-20,5.00880702697028,5.00880702697028,5.00880702697028,5.00880702697028,0.0
1999-04-21,4.928017040764695,4.928017040764695,4.928017040764695,4.928017040764695,400.0
1999-04-22,4.847232299145082,4.847232299145082,4.847232299145082,4.847232299145082,200.0
1999-04-23,4.847232299145082,4.847232299145082,4.847232299145082,4.847232299145082,0.0
1999-04-26,4.847232299145082,4.847232299145082,4.847232299145082,4.847232299145082,0.0
1999-04-27,4.874162771327486,4.874162771327486,4.874162771327486,4.874162771327486,1600.0
1999-04-28,4.874162771327486,4.874162771327486,4.874162771327486,4.874162771327486,0.0
1999-04-29,4.901091813168263,4.901091813168263,4.901091813168263,4.901091813168263,1000.0
1999-04-30,4.874162771327486,4.874162771327486,4.874162771327486,4.874162771327486,300.0
1999-05-03,4.874162771327486,4.874162771327486,4.874162771327486,4.874162771327486,0.0
1999-05-04,4.874162771327486,4.874162771327486,4.874162771327486,4.874162771327486,0.0
1999-05-05,4.874162771327486,4.874162771327486,4.874162771327486,4.874162771327486,9000.0
1999-05-06,4.874162771327486,4.874162771327486,4.874162771327486,4.874162771327486,27500.0
1999-05-07,4.901091813168263,4.901091813168263,4.901091813168263,4.901091813168263,1300.0
1999-05-10,4.901091813168263,4.901091813168263,4.901091813168263,4.901091813168263,0.0
1999-05-11,4.901091813168263,4.901091813168263,4.901091813168263,4.901091813168263,3000.0
1999-05-12,4.901091813168263,4.901091813168263,4.901091813168263,4.901091813168263,2600.0
1999-05-13,4.901091813168263,4.901091813168263,4.901091813168263,4.901091813168263,0.0
1999-05-14,4.766443743281125,4.766443743281125,4.766443743281125,4.766443743281126,200.0
1999-05-17,4.658726145576394,4.658726145576394,4.658726145576394,4.658726145576394,600.0
1999-05-18,4.658726145576394,4.658726145576394,4.658726145576394,4.658726145576394,0.0
1999-05-19,4.658726145576394,4.658726145576394,4.658726145576394,4.658726145576394,0.0
1999-05-20,4.658726145576394,4.658726145576394,4.658726145576394,4.658726145576394,37500.0
1999-05-21,4.658726145576394,4.658726145576394,4.658726145576394,4.658726145576394,0.0
1999-05-25,4.739514969810957,4.7933727851219015,4.739514969810957,4.7933727851219015,2100.0
1999-05-26,4.739514969810957,4.7933727851219015,4.7125858053399385,4.7933727851219015,3400.0
1999-05-27,4.712585659599574,4.712585659599574,4.712585659599574,4.712585659599574,500.0
1999-05-28,4.712585659599574,4.712585659599574,4.712585659599574,4.712585659599574,0.0
1999-05-31,4.712585659599574,4.712585659599574,4.712585659599574,4.712585659599574,0.0
1999-06-01,4.658726145576394,4.658726145576394,4.658726145576394,4.658726145576394,500.0
1999-06-02,4.658726145576394,4.658726145576394,4.658726145576394,4.658726145576394,19000.0
1999-06-03,4.712585659599574,4.712585659599574,4.712585659599574,4.712585659599574,240000.0
1999-06-04,4.658726145576394,4.658726145576394,4.658726145576394,4.658726145576394,1000.0
1999-06-07,4.604868345650583,4.658726145576394,4.604868345650583,4.658726145576394,3200.0
1999-06-08,4.604870445797556,4.604870445797556,4.604870445797556,4.604870445797556,12000.0
1999-06-09,4.631799614857543,4.631799614857543,4.604870445797556,4.604870445797556,1200.0
1999-06-10,4.604868291132405,4.604868291132405,4.5510099782132905,4.5510099782132905,2200.0
1999-06-11,4.591524982757876,4.591524982757876,4.456480130323821,4.456480130323821,552100.0
1999-06-14,4.456480197371588,4.483489271295797,4.456480197371588,4.483489271295797,39200.0
1999-06-15,4.618532309188981,4.67254992063582,4.618532309188981,4.67254992063582,2900.0
1999-06-16,4.564515808699669,4.59152488162261,4.564515808699669,4.59152488162261,1800.0
1999-06-17,4.59152488162261,4.59152488162261,4.59152488162261,4.59152488162261,0.0
1999-06-18,4.69956031351528,4.726569384457501,4.645542686786016,4.645542686786016,2500.0
1999-06-21,4.726569156140855,4.726569156140855,4.726569156140855,4.726569156140855,1500.0
1999-06-22,4.672550471900886,4.699559538388338,4.672550471900886,4.699559538388338,3100.0
1999-06-23,4.807595148715151,4.807595148715151,4.807595148715151,4.807595148715151,1000.0
1999-06-24,4.7535785238490895,4.996659135518976,4.726569452517951,4.996659135518976,7400.0
1999-06-25,4.780587914865347,4.780587914865347,4.780587914865347,4.780587914865348,1300.0
1999-06-28,4.726569156140855,4.726569156140855,4.726569156140855,4.726569156140855,200.0
1999-06-29,4.726569156140855,4.726569156140855,4.726569156140855,4.726569156140855,0.0
1999-06-30,4.726569156140855,4.726569156140855,4.726569156140855,4.726569156140855,14500.0
1999-07-02,4.86161486100073,4.915633009962837,4.86161486100073,4.86161486100073,10300.0
1999-07-05,4.942641330355569,4.942641330355569,4.942641330355569,4.942641330355569,500.0
1999-07-06,4.996659135518976,4.996659135518976,4.996659135518976,4.996659135518976,6000.0
1999-07-07,4.942643141201672,4.969652224272447,4.915634573286308,4.915634573286308,39900.0
1999-07-08,4.888625909094876,4.888625909094876,4.888625909094876,4.888625909094876,400.0
1999-07-09,4.969651139498287,5.050678371024011,4.915633500303104,5.050678371024011,127800.0
1999-07-12,5.104694745845789,5.104694745845789,5.050677120030142,5.104694745845789,3500.0
1999-07-13,5.131704969216303,5.185723122322799,5.131704969216303,5.185723122322799,52000.0
1999-07-14,5.131702945277146,5.293756825527441,5.131702945277146,5.293756825527441,108400.0
1999-07-15,5.347775107471391,5.347775107471391,5.347775107471391,5.347775107471391,100000.0
1999-07-16,5.320766553365543,5.347775107471391,5.320766553365543,5.347775107471391,3900.0
1999-07-19,5.347775107471391,5.347775107471391,5.347775107471391,5.347775107471391,0.0
1999-07-20,5.347775107471391,5.374784176732387,5.347775107471391,5.347775107471391,5800.0
1999-07-21,5.320765489718873,5.320765489718873,5.320765489718873,5.320765489718873,2700.0
1999-07-22,5.320765489718873,5.320765489718873,5.320765489718873,5.320765489718873,0.0
1999-07-23,5.266748638116552,5.266748638116552,5.266748638116552,5.266748638116552,700.0
1999-07-26,5.266748638116552,5.266748638116552,5.266748638116552,5.266748638116552,5200.0
1999-07-27,5.266748638116552,5.266748638116552,5.266748638116552,5.266748638116552,200.0
1999-07-28,5.266748089818929,5.401792912634798,5.239739022224732,5.401792912634798,4000.0
1999-07-29,5.293756825527441,5.293756825527441,5.239738693725649,5.293756825527441,5100.0
1999-07-30,5.293756825527441,5.293756825527441,5.293756825527441,5.293756825527441,4400.0
1999-08-03,5.158713504570281,5.158713504570281,5.158713504570281,5.158713504570281,1000.0
1999-08-04,5.158713504570281,5.158713504570281,5.158713504570281,5.158713504570281,0.0
1999-08-05,5.158713504570281,5.158713504570281,5.158713504570281,5.158713504570281,0.0
1999-08-06,5.158713504570281,5.158713504570281,5.158713504570281,5.158713504570281,0.0
1999-08-09,5.158713504570281,5.158713504570281,5.158713504570281,5.158713504570281,300.0
1999-08-10,5.185722578290017,5.185722578290017,5.158713504570281,5.158713504570281,3300.0
1999-08-11,5.185723122322799,5.185723122322799,5.185723122322799,5.185723122322799,1000.0
1999-08-12,5.185722275963239,5.212730832953145,5.185722275963239,5.212730832953145,13300.0
1999-08-13,5.185723122322799,5.185723122322799,5.185723122322799,5.185723122322799,5500.0
1999-08-16,5.185723122322799,5.185723122322799,5.185723122322799,5.185723122322799,700.0
1999-08-17,5.212730497304571,5.266748638116552,5.212730497304571,5.266748638116552,6200.0
1999-08-18,5.374783845040602,5.401792912634798,5.374783845040602,5.401792912634798,151200.0
1999-08-19,5.374785398715461,5.4558126249203776,5.374785398715461,5.455812624920377,80600.0
1999-08-20,5.536839027198671,5.536839027198671,5.50982995330324,5.509829953303241,101100.0
1999-08-23,5.50982892763782,5.5368379965054615,5.48281985877018,5.48281985877018,2800.0
1999-08-24,5.536840047836301,5.536840047836301,5.536840047836301,5.536840047836301,6000.0
1999-08-25,5.563846804905562,5.563846804905562,5.536837737302331,5.563846804905562,20100.0
1999-08-26,5.563846804905562,5.563846804905562,5.563846804905562,5.563846804905562,28200.0
1999-08-27,5.536837735450669,5.536837735450669,5.401792912634798,5.401792912634798,6700.0
1999-08-30,5.347775334179355,5.347775334179355,5.266748638116552,5.266748638116552,1300.0
1999-08-31,5.266748638116552,5.266748638116552,5.266748638116552,5.266748638116552,800.0
1999-09-01,5.185723122322799,5.185723122322799,5.185723122322799,5.185723122322799,3700.0
1999-09-02,5.077685128093272,5.077685128093272,5.077685128093272,5.077685128093272,1100.0
1999-09-03,5.023668118547373,5.131703886817764,5.023668118547373,5.131703886817764,3400.0
1999-09-07,5.131703886817764,5.131703886817764,5.131703886817764,5.131703886817764,6000.0
1999-09-08,5.104694815961371,5.131703886817764,5.104694815961371,5.131703886817764,3200.0
1999-09-09,5.131703886817764,5.131703886817764,5.131703886817764,5.131703886817764,0.0
1999-09-10,5.131703886817764,5.131703886817764,5.131703886817764,5.131703886817764,0.0
1999-09-13,5.077685128093272,5.077685128093272,5.077685128093272,5.077685128093272,3200.0
1999-09-14,5.077685128093272,5.077685128093272,5.077685128093272,5.077685128093272,0.0
1999-09-15,5.158712957674156,5.158712957674156,5.131703886817764,5.131703886817764,2000.0
1999-09-16,5.07768628341108,5.185722578290017,5.07768628341108,5.158713504570281,51200.0
1999-09-17,5.158713504570281,5.158713504570281,5.158713504570281,5.158713504570281,0.0
1999-09-20,5.158713504570281,5.158713504570281,5.158713504570281,5.158713504570281,0.0
1999-09-21,5.185723122322799,5.185723122322799,5.185723122322799,5.185723122322799,1300.0
1999-09-22,5.185723122322799,5.185723122322799,5.185723122322799,5.185723122322799,0.0
1999-09-23,5.185723122322799,5.185723122322799,5.185723122322799,5.185723122322799,3800.0
1999-09-24,5.185723122322799,5.185723122322799,5.185723122322799,5.185723122322799,50400.0
1999-09-27,5.131703886817764,5.131703886817764,5.131703886817764,5.131703886817764,2500.0
1999-09-28,5.131704131673021,5.212730832953145,5.131704131673021,5.212730832953145,4300.0
1999-09-29,5.212730832953145,5.212730832953145,5.212730832953145,5.212730832953145,2000.0
1999-09-30,5.266748638116552,5.266748638116552,5.266748638116552,5.266748638116552,200.0
1999-10-01,5.266748638116552,5.266748638116552,5.212730497304571,5.266748638116552,2300.0
1999-10-04,5.266748638116552,5.266748638116552,5.266748638116552,5.266748638116552,0.0
1999-10-05,5.239739905098254,5.266748977243364,5.212730832953145,5.212730832953145,6400.0
1999-10-06,5.26674808794864,5.26674808794864,5.239739020364035,5.239739020364035,22200.0
1999-10-07,5.239739020364035,5.239739020364035,5.239739020364035,5.239739020364035,200.0
1999-10-08,5.239739020364035,5.239739020364035,5.239739020364035,5.239739020364035,300.0
1999-10-12,5.239739020364035,5.239739020364035,5.239739020364035,5.239739020364035,0.0
1999-10-13,5.266748638116552,5.266748638116552,5.266748638116552,5.266748638116552,200.0
1999-10-14,5.293756825527441,5.293756825527441,5.293756825527441,5.293756825527441,1100.0
1999-10-15,5.131704430850547,5.158713504570281,5.131704430850547,5.158713504570281,13800.0
1999-10-18,5.158713504570281,5.158713504570281,5.158713504570281,5.158713504570281,0.0
1999-10-19,5.158713504570281,5.158713504570281,5.158713504570281,5.158713504570281,0.0
1999-10-20,5.158713504570281,5.158713504570281,5.158713504570281,5.158713504570281,500.0
1999-10-21,5.185723122322799,5.185723122322799,5.185723122322799,5.185723122322799,4000.0
1999-10-22,5.158712011178044,5.293756825527441,5.158712011178044,5.293756825527441,1800.0
1999-10-25,5.293756825527441,5.293756825527441,5.293756825527441,5.293756825527441,0.0
1999-10-26,5.266748638116552,5.266748638116552,5.266748638116552,5.266748638116552,1000.0
1999-10-27,5.239739905098254,5.266748977243364,5.212730832953145,5.212730832953145,3700.0
1999-10-28,5.212729627824752,5.320765891428338,5.212729627824752,5.293756825527441,2900.0
1999-10-29,5.293756825527441,5.293756825527441,5.293756825527441,5.293756825527441,6000.0
1999-11-01,5.293756825527441,5.293756825527441,5.293756825527441,5.293756825527441,0.0
1999-11-02,5.293756825527441,5.347774442174151,5.293756825527441,5.293756825527441,21600.0
1999-11-03,5.266747759626545,5.293756825527441,5.266747759626545,5.293756825527441,200500.0
1999-11-04,5.293756825527441,5.293756825527441,5.293756825527441,5.293756825527441,0.0
1999-11-05,5.131703886817764,5.131703886817764,5.131703886817764,5.131703886817764,44100.0
1999-11-08,5.131703886817764,5.131703886817764,5.131703886817764,5.131703886817764,1000.0
1999-11-09,5.077686426538664,5.077686426538664,4.726570003750711,4.86161486100073,13100.0
1999-11-10,4.86161486100073,4.86161486100073,4.86161486100073,4.86161486100073,1200.0
1999-11-11,4.86161486100073,4.86161486100073,4.86161486100073,4.86161486100073,4600.0
1999-11-12,4.86161486100073,4.86161486100073,4.86161486100073,4.86161486100073,2900.0
1999-11-15,4.86161486100073,4.86161486100073,4.86161486100073,4.86161486100073,0.0
1999-11-16,4.86161486100073,4.86161486100073,4.86161486100073,4.86161486100073,0.0
1999-11-17,4.86161486100073,4.86161486100073,4.86161486100073,4.86161486100073,1500.0
1999-11-18,4.86161486100073,4.86161486100073,4.86161486100073,4.86161486100073,0.0
1999-11-19,4.86161486100073,4.86161486100073,4.86161486100073,4.86161486100073,0.0
1999-11-22,4.807596712038623,4.86161486100073,4.807596712038623,4.86161486100073,35800.0
1999-11-23,4.86161486100073,4.86161486100073,4.86161486100073,4.86161486100073,700.0
1999-11-24,4.888623935481784,4.888623935481784,4.86161486100073,4.86161486100073,300.0
1999-11-25,4.888625909094876,4.888625909094876,4.888625909094876,4.888625909094876,1400.0
1999-11-26,4.888623935481784,4.888623935481784,4.86161486100073,4.86161486100073,2500.0
1999-11-29,4.780589673087842,4.915634573286308,4.780589673087842,4.915634573286308,3900.0
1999-11-30,4.942641569288644,4.942641569288644,4.86161486100073,4.86161486100073,121000.0
1999-12-01,4.861614619121959,4.861614619121959,4.780587914865347,4.780587914865348,2000.0
1999-12-02,4.834605786519677,4.86161486100073,4.807596712038623,4.86161486100073,2700.0
1999-12-03,4.834604919535901,4.834604919535901,4.726569156140855,4.726569156140855,2000.0
1999-12-06,4.726569945808629,4.726569945808629,4.321435379025033,4.321435379025033,16000.0
1999-12-07,4.564514310309006,4.699559115437409,4.4564785692372935,4.564514310309006,11600.0
1999-12-08,4.564514310309006,4.591523374365696,4.402460441123913,4.564514310309006,14000.0
1999-12-09,4.591523778991275,4.67255046314673,4.45647896196212,4.537505646117574,20800.0
1999-12-10,4.618533954545551,4.618533954545551,4.564515808699669,4.59152488162261,17500.0
1999-12-13,4.699560929269657,4.86161486100073,4.59152514650069,4.86161486100073,33700.0
1999-12-14,4.861616407144757,4.969652224272447,4.861616407144757,4.915634573286308,15000.0
1999-12-15,4.915632772335387,4.942641330355569,4.861614625984582,4.942641330355569,14500.0
1999-12-16,4.969652650094524,4.996661735479559,4.888625909094876,4.888625909094876,10400.0
1999-12-17,4.888623935481784,4.969650643769697,4.726570003750711,4.86161486100073,12800.0
1999-12-20,4.861614619121959,4.861614619121959,4.780587914865347,4.780587914865348,13500.0
1999-12-21,4.780587295415956,4.834604919535901,4.726569156140855,4.726569156140855,7900.0
1999-12-22,4.807595849898351,4.807595849898351,4.699560086503306,4.726569156140855,8600.0
1999-12-23,4.699560086503306,4.807595849898351,4.699560086503306,4.726569156140855,11000.0
1999-12-24,4.699561099752232,4.753579250673916,4.699561099752232,4.753579250673916,2400.0
1999-12-29,4.753578225778406,4.780587295415956,4.59152432310826,4.726569156140855,9600.0
1999-12-30,4.753577671363242,4.753577671363242,4.645541920568529,4.699559538388338,5900.0
1999-12-31,4.645543463985814,4.753579250673916,4.645543463985814,4.753579250673916,1700.0
2000-01-04,4.780586737850695,4.780586737850695,4.5375056546187205,4.699559538388338,7900.0
2000-01-05,4.591524544901573,4.69956031351528,4.564515473959351,4.645542686786016,19300.0
2000-01-06,4.564516072019636,4.86161486100073,4.564516072019636,4.86161486100073,50400.0
2000-01-07,4.915633500303104,5.077686933043953,4.753579552406958,5.050678371024011,21300.0
2000-01-10,5.104694745845789,5.131703816331198,5.07768567536038,5.104694745845789,90100.0
2000-01-11,5.131703816331198,5.239739583117662,5.104694745845789,5.104694745845789,27500.0
2000-01-12,5.131703816331198,5.131703816331198,5.07768567536038,5.104694745845789,14800.0
2000-01-13,4.99665844052518,5.131703263242077,4.99665844052518,5.077685128093272,11700.0
2000-01-14,5.158712886816607,5.158712886816607,5.050677120030142,5.104694745845789,60300.0
2000-01-17,5.077686816109805,5.2397407602740085,5.050678254711844,5.185723122322799,37600.0
2000-01-18,5.185723241744917,5.185723241744917,4.996660216673528,5.050678371024011,16000.0
2000-01-19,5.023668136452313,5.104694834155099,4.888623296844213,4.969649994547001,54100.0
2000-01-20,4.9966613073432224,5.077688041400138,4.861616407144757,4.915634573286308,63200.0
2000-01-21,4.942640923594345,5.023668136452313,4.861614225891557,4.969649994547001,66000.0
2000-01-24,4.969649027749893,4.969649027749893,4.807595148715151,4.807595148715151,13200.0
2000-01-25,4.888623935481784,4.969650643769697,4.807596712038623,4.86161486100073,81300.0
2000-01-26,4.861614225891557,4.969649994547001,4.861614225891557,4.969649994547001,181200.0
2000-01-27,4.915632350276981,5.131703886817764,4.861614208564197,5.131703886817764,23000.0
2000-01-28,5.131703905107755,5.131703905107755,4.969649994547001,4.969649994547001,25500.0
2000-01-31,5.077686933043953,5.077686933043953,4.969651139498287,5.050678371024011,14700.0
2000-02-01,5.077685763202443,5.077685763202443,4.915632367796869,4.969649994547001,39700.0
2000-02-02,4.969650403530972,4.969650403530972,4.861614625984582,4.942641330355569,69100.0
2000-02-03,4.942639962051588,4.942639962051588,4.780586598171928,4.807595148715151,11600.0
2000-02-04,4.834604214413456,4.834604214413456,4.753577532473624,4.807595148715151,11600.0
2000-02-07,4.75357880400504,4.7805878769279815,4.59152488162261,4.59152488162261,32800.0
2000-02-08,4.672551758454782,4.672551758454782,4.42947112344738,4.483489271295797,32300.0
2000-02-09,4.537506903988976,4.537506903988976,4.402462049523171,4.483489271295797,21400.0
2000-02-10,4.429469505180603,4.645541502479077,4.402460441123913,4.564514310309006,56000.0
2000-02-11,4.861612984622503,4.861612984622503,4.564514310309006,4.564514310309006,81600.0
2000-02-14,4.591523778991275,4.591523778991275,4.483488028398969,4.537505646117574,12200.0
2000-02-15,4.564513917972515,4.564513917972515,4.240406465038061,4.294424330930887,109500.0
2000-02-16,4.321433076336199,4.429468800213611,4.294424016578104,4.3484421360942935,38500.0
2000-02-17,4.375451516136377,4.375451516136377,4.267415526773225,4.294424330930887,64200.0
2000-02-18,4.267417488302744,4.375453527324942,4.240408414152789,4.321435379025033,90000.0
2000-02-21,4.294426304875078,4.321435379025033,4.240408414152789,4.321435379025033,39500.0
2000-02-22,4.294426204371908,4.456480130323821,4.267417388431666,4.456480130323821,392200.0
2000-02-23,4.483487633293985,4.591523374365696,4.429469505180603,4.564514310309006,61600.0
2000-02-24,4.645542753679717,5.131703977019487,4.645542753679717,4.996659135518976,502800.0
2000-02-25,5.347774038425583,5.401792166149092,5.266747361995365,5.320765489718873,154100.0
2000-02-28,5.401792912634798,5.671882558266538,5.347774777446404,5.401792912634798,114300.0
2000-02-29,5.293756940491904,5.293756940491904,4.618532854081077,4.699559538388338,96900.0
2000-03-01,4.726568604875791,4.861613422157955,4.672550471900886,4.699559538388338,28700.0
2000-03-02,4.726570003750711,4.942641569288644,4.726570003750711,4.86161486100073,74500.0
2000-03-03,4.942640682930947,4.942640682930947,4.645542462383361,4.726569156140855,196200.0
2000-03-06,4.807596472847403,4.83460554598468,4.699560695453515,4.780587914865348,81800.0
2000-03-07,4.807595148715151,4.807595148715151,4.780586598171928,4.807595148715151,52800.0
2000-03-08,4.753577671363242,4.807595289183051,4.672550471900886,4.699559538388338,63900.0
2000-03-09,4.807596612920587,4.807596612920587,4.483489271295797,4.483489271295797,45300.0
2000-03-10,4.7265681794941,4.7265681794941,4.4564785692372935,4.564514310309006,48900.0
2000-03-13,4.753577662457279,4.753577662457279,4.537505646117574,4.537505646117574,29600.0
2000-03-14,4.59152488162261,4.726569731082098,4.59152488162261,4.59152488162261,5800.0
2000-03-15,4.591523664053286,4.591523664053286,4.429469784643918,4.510496981926142,55800.0
2000-03-16,4.537505646117574,4.67255046314673,4.537505646117574,4.537505646117574,15000.0
2000-03-17,4.6725503461804285,4.6725503461804285,4.483487916165401,4.510496981926142,14900.0
2000-03-20,4.645541502479077,4.645541502479077,4.537505246252317,4.564514310309006,58000.0
2000-03-21,4.591524982757876,4.591524982757876,4.456480130323821,4.456480130323821,30000.0
2000-03-22,4.456478850404659,4.510496981926142,4.456478850404659,4.510496981926142,112400.0
2000-03-23,4.537506903988976,4.591525051837394,4.483489271295797,4.483489271295797,27600.0
2000-03-24,4.483488028398969,4.537505646117574,4.45647896196212,4.537505646117574,46600.0
2000-03-27,4.537506903988976,4.537506903988976,4.483489271295797,4.483489271295797,38900.0
2000-03-28,4.564516016064142,4.564516016064142,4.321435379025033,4.321435379025033,52800.0
2000-03-29,4.348443082858376,4.483487895896492,4.2674161435199975,4.2674161435199975,86800.0
2000-03-30,4.321434426337914,4.321434426337914,4.186389600514854,4.2404074793285655,36500.0
2000-03-31,4.3214345803777645,4.3214345803777645,4.078353988262545,4.132371869001752,101700.0
2000-04-03,4.321435379025033,4.321435379025033,4.213399597580455,4.321435379025033,88700.0
2000-04-04,4.321435379025033,4.402462086319655,4.1863905234305,4.321435379025033,51200.0
2000-04-05,4.321435379025033,4.321435379025033,4.159381449280546,4.321435379025033,30500.0
2000-04-06,4.321433076336199,4.402459740455517,4.294424016578104,4.3484421360942935,109100.0
2000-04-07,4.402462086319655,4.402462086319655,4.267417488302744,4.321435379025033,15600.0
2000-04-10,4.321434017219737,4.321434017219737,4.18638920418162,4.2674161435199975,72100.0
2000-04-11,4.321434017219737,4.321434017219737,4.213398269820259,4.2674161435199975,8800.0
2000-04-12,4.294426304875078,4.375453527324942,4.240408414152789,4.321435379025033,94100.0
2000-04-13,4.3484421360942935,4.3484421360942935,4.267415214397493,4.3484421360942935,28500.0
2000-04-14,4.348443082858376,4.375452148497015,4.15938013854298,4.2674161435199975,28100.0
2000-04-17,4.321435379025033,4.321435379025033,4.267417488302744,4.321435379025033,22600.0
2000-04-18,4.294426304875078,4.321435379025033,4.213399597580455,4.321435379025033,45100.0
2000-04-19,4.294425358142276,4.294425358142276,4.213398668710491,4.2404074793285655,6700.0
2000-04-20,4.294425358142276,4.294425358142276,4.213398668710491,4.2404074793285655,66000.0
2000-04-24,4.2674161435199975,4.2674161435199975,4.213398269820259,4.2674161435199975,16300.0
2000-04-25,4.294425358142276,4.321434426337914,4.2404074793285655,4.2404074793285655,74500.0
2000-04-26,4.321434017219737,4.321434017219737,4.240407077881359,4.2674161435199975,37000.0
2000-04-27,4.294426304875078,4.321435379025033,4.240408414152789,4.321435379025033,196300.0
2000-04-28,4.375451516136377,4.483487247922028,4.294424330930887,4.294424330930887,129000.0
2000-05-01,4.321434017219737,4.321434017219737,4.2674161435199975,4.2674161435199975,23800.0
2000-05-02,4.294426304875078,4.321435379025033,4.267417488302744,4.321435379025033,41400.0
2000-05-03,4.321436452807823,4.375454614530068,4.321436452807823,4.375454614530068,22100.0
2000-05-04,4.348444453174988,4.375453527324942,4.294426304875078,4.321435379025033,33400.0
2000-05-05,4.321435379025033,4.375453527324942,4.294426304875078,4.321435379025033,32400.0
2000-05-08,4.375452148497015,4.375452148497015,4.240407077881359,4.2674161435199975,39800.0
2000-05-09,4.321434036756034,4.645541795574768,4.321434036756034,4.510496981926142,326400.0
2000-05-10,4.537506334215974,4.6725511717242485,4.537506334215974,4.618533545814042,85600.0
2000-05-11,4.61853339274581,4.807595849898351,4.61853339274581,4.726569156140855,42800.0
2000-05-12,4.726568466775321,4.807595148715151,4.699559401077017,4.807595148715151,49800.0
2000-05-15,4.780588326134759,4.834605961901176,4.753579250673916,4.753579250673916,42500.0
2000-05-16,4.780586598171928,4.861613280111758,4.780586598171928,4.807595148715151,43000.0
2000-05-17,4.807596009232523,4.834605079765213,4.618533545814042,4.618533545814042,51500.0
2000-05-18,4.807594721985469,4.807594721985469,4.618532309188981,4.67254992063582,15400.0
2000-05-19,4.672551242573058,4.726569384457501,4.591524544901573,4.645542686786016,25000.0
2000-05-23,4.672551544971402,4.672551544971402,4.402461848379872,4.402461848379872,42700.0
2000-05-24,4.402462863991962,4.483490100754869,4.402462863991962,4.429471942912932,28200.0
2000-05-25,4.483489203841677,4.483489203841677,4.402461983288107,4.456480130323821,17700.0
2000-05-26,4.483487916165401,4.69955941194117,4.429469784643918,4.510496981926142,26000.0
2000-05-29,4.510496697350675,4.591523374365696,4.483487633293985,4.564514310309006,6700.0
2000-05-30,4.4564785692372935,4.564514310309006,4.4564785692372935,4.564514310309006,299000.0
2000-05-31,4.564515909240019,4.564515909240019,4.402461983288107,4.456480130323821,127900.0
2000-06-01,4.537506835722162,4.537506835722162,4.429471056805964,4.456480130323821,12600.0
2000-06-02,4.456481021833901,4.456481021833901,4.429471942912932,4.429471942912932,23100.0
2000-06-05,4.537506903988976,4.537506903988976,4.456480197371588,4.483489271295797,15000.0
2000-06-06,4.483489203841677,4.483489203841677,4.429471056805964,4.456480130323821,16200.0
2000-06-07,4.483489203841677,4.483489203841677,4.456480130323821,4.456480130323821,14600.0
2000-06-08,4.456481021833901,4.456481021833901,4.402462863991962,4.429471942912932,19800.0
2000-06-09,4.456480234619565,4.456480234619565,4.240408414152789,4.321435379025033,36700.0
2000-06-12,4.348442454401214,4.348442454401214,4.2133976608804,4.294424330930887,35500.0
2000-06-13,4.2133976608804,4.402460062716536,4.1863885991452365,4.294424330930887,20200.0
2000-06-14,4.321434017219737,4.321434017219737,4.18638920418162,4.2674161435199975,50700.0
2000-06-15,4.18638920418162,4.2674161435199975,4.18638920418162,4.2674161435199975,17100.0
2000-06-16,4.294424951581097,4.294424951581097,4.213398269820259,4.2674161435199975,9900.0
2000-06-19,4.321434017219737,4.321434017219737,4.2674161435199975,4.2674161435199975,25400.0
2000-06-20,4.267417257661713,4.402461848379872,4.213399369858927,4.402461848379872,13900.0
2000-06-21,4.321434017219737,4.321434017219737,4.213398269820259,4.2674161435199975,54500.0
2000-06-22,4.321434017219737,4.321434017219737,4.2674161435199975,4.2674161435199975,28300.0
2000-06-23,4.267416695828108,4.321434576519081,4.2133988151371335,4.2133988151371335,34700.0
2000-06-26,4.294424951581097,4.321434017219737,4.213398269820259,4.2674161435199975,215700.0
2000-06-27,4.267416699638558,4.267416699638558,4.132371869001752,4.132371869001752,37200.0
2000-06-28,4.2133976608804,4.32143339266605,4.2133976608804,4.294424330930887,6800.0
2000-06-29,4.294425358142276,4.294425358142276,4.213398668710491,4.2404074793285655,10500.0
2000-06-30,4.2404074793285655,4.294425358142276,4.2404074793285655,4.2404074793285655,13000.0
2000-07-04,4.2404074793285655,4.294425358142276,4.2404074793285655,4.2404074793285655,6200.0
2000-07-05,4.267415526773225,4.294424330930887,4.240406465038061,4.294424330930887,16400.0
2000-07-06,4.294424330930887,4.294424330930887,4.2133976608804,4.294424330930887,8000.0
2000-07-07,4.213398668710491,4.267416547524203,4.186389600514854,4.2404074793285655,12800.0
2000-07-10,4.240407077881359,4.294424951581097,4.18638920418162,4.2674161435199975,55400.0
2000-07-11,4.321434144932964,4.564514712554424,4.321434144932964,4.537505646117574,169500.0
2000-07-12,4.618532845428125,4.618532845428125,4.537505646117574,4.537505646117574,67800.0
2000-07-13,4.591526231108312,4.591526231108312,4.375454614530068,4.375454614530068,32900.0
2000-07-14,4.537504524091022,4.537504524091022,4.321433076336199,4.3484421360942935,24200.0
2000-07-17,4.42947116046961,4.42947116046961,4.321435379025033,4.321435379025033,28200.0
2000-07-18,4.375452148497015,4.375452148497015,4.213398269820259,4.2674161435199975,42000.0
2000-07-19,4.294425358142276,4.321434426337914,4.2404074793285655,4.2404074793285655,21100.0
2000-07-20,4.2944264118623225,4.2944264118623225,4.186390627726245,4.186390627726245,33000.0
2000-07-21,4.186390627726245,4.2944264118623225,4.159381552903412,4.186390627726245,26100.0
2000-07-24,4.2133988151371335,4.267416695828108,4.132371865311886,4.2133988151371335,24000.0
2000-07-25,4.159381552903412,4.2133997025490775,4.132372735658206,4.186390627726245,21200.0
2000-07-26,4.24040796628804,4.24040796628804,4.132372196254018,4.159381009973727,18000.0
2000-07-27,4.159381552903412,4.321435486685155,4.105363660835373,4.186390627726245,38400.0
2000-07-28,4.348443645653354,4.348443645653354,4.2133988151371335,4.2133988151371335,40300.0
2000-07-31,4.29442585130505,4.29442585130505,4.159381009973727,4.159381009973727,19900.0
2000-08-01,4.159380607824069,4.18638967651,4.105362728029777,4.105362728029777,29700.0
2000-08-02,4.105363660835373,4.186390627726245,4.105363660835373,4.186390627726245,31100.0
2000-08-03,4.18638967651,4.18638967651,4.078353916921415,4.105362728029777,29700.0
2000-08-04,4.132371869001752,4.132371869001752,4.105362799843362,4.132371869001752,40700.0
2000-08-08,4.267416624990224,4.267416624990224,4.078353916921415,4.105362728029777,19300.0
2000-08-09,4.078354472008934,4.132372359155372,4.051345399646913,4.051345399646913,57300.0
2000-08-10,4.105362799843362,4.132371869001752,4.024335849945764,4.132371869001752,93900.0
2000-08-11,4.132371796715708,4.18638967651,4.078353916921415,4.105362728029777,16900.0
2000-08-14,4.105362728029777,4.159380607824069,4.051344848235484,4.105362728029777,138600.0
2000-08-15,4.105363355857673,4.105363355857673,4.078354540618888,4.078354540618888,128300.0
2000-08-16,4.132371796715708,4.132371796715708,4.051344848235484,4.105362728029777,35900.0
2000-08-17,4.051345399646913,4.105363286793351,4.024336327284892,4.051345399646913,57700.0
2000-08-18,4.078354540618888,4.078354540618888,4.0243363949861015,4.078354540618888,26100.0
2000-08-21,4.132371796715708,4.132371796715708,4.024335779549553,4.105362728029777,36400.0
2000-08-22,4.051345467802494,4.105363355857673,4.051345467802494,4.078354540618888,8900.0
2000-08-23,4.105364189562303,4.105364189562303,4.024337212236024,4.024337212236024,22600.0
2000-08-24,4.132371796715708,4.132371796715708,4.078353916921415,4.105362728029777,153000.0
2000-08-25,4.186389749740959,4.186389749740959,4.051344919104155,4.132371869001752,42200.0
2000-08-28,4.132371796715708,4.18638967651,4.105362728029777,4.105362728029777,23300.0
2000-08-29,4.159381243912852,4.159381243912852,4.078354540618888,4.078354540618888,31100.0
2000-08-30,4.1593811739397895,4.1593811739397895,4.051345399646913,4.051345399646913,37400.0
2000-08-31,4.132371796715708,4.132371796715708,4.024335779549553,4.105362728029777,24400.0
2000-09-01,4.132371796715708,4.132371796715708,4.051344848235484,4.105362728029777,21600.0
2000-09-05,4.105363355857673,4.105363355857673,4.078354540618888,4.078354540618888,59600.0
2000-09-06,4.078353988262545,4.1593806805825695,4.051344919104155,4.132371869001752,139700.0
2000-09-07,4.159380607824069,4.159380607824069,4.078353916921415,4.105362728029777,31000.0
2000-09-08,4.105363355857673,4.105363355857673,4.0243363949861015,4.078354540618888,63300.0
2000-09-11,4.105364189562303,4.105364189562303,4.024337212236024,4.024337212236024,30400.0
2000-09-12,4.105363355857673,4.105363355857673,4.051345467802494,4.078354540618888,46300.0
2000-09-13,4.07835536883865,4.105364189562303,4.024337212236024,4.024337212236024,59000.0
2000-09-14,4.051344999514305,4.051344999514305,3.997327117702964,3.997327117702964,55300.0
2000-09-15,4.024335690371866,4.024335690371866,3.91629993317731,3.91629993317731,75600.0
2000-09-18,4.024335021708923,4.024335021708923,3.8352723492433567,3.862281412843089,102700.0
2000-09-19,3.970317152086979,3.970317152086979,3.8352723492433567,3.862281412843089,44900.0
2000-09-20,3.9433090012647294,3.9433090012647294,3.862282054580032,3.91629993317731,41000.0
2000-09-21,3.9163009074449873,3.9163009074449873,3.8352739406030136,3.8352739406030136,25300.0
2000-09-22,3.8352733847789393,3.943309410770407,3.8352733847789393,3.889291268985878,35900.0
2000-09-25,3.997327117702964,4.024335929819845,3.889291096502702,3.997327117702964,37200.0
2000-09-26,4.024336099206242,4.024336099206242,3.916300331036277,3.97031821512126,15700.0
2000-09-27,3.91629993317731,3.970317811774588,3.88929086508989,3.91629993317731,14400.0
2000-09-28,3.943309410770407,3.943309410770407,3.862282455671203,3.889291268985878,13500.0
2000-09-29,3.889291268985878,3.9703182240850814,3.889291268985878,3.889291268985878,11900.0
2000-10-02,3.97031821512126,3.997327285952546,3.9433094018675634,3.97031821512126,26700.0
2000-10-03,3.970318048008503,3.997327117702964,3.916300166197162,3.997327117702964,17100.0
2000-10-04,3.997327285952546,3.997327285952546,3.9433094018675634,3.97031821512126,29900.0
2000-10-05,3.997327285952546,3.997327285952546,3.916300331036277,3.97031821512126,48200.0
2000-10-06,3.916300339878143,3.9703182240850814,3.781255500572,3.889291268985878,68400.0
2000-10-10,3.8082633523138463,3.8082633523138463,3.7272364231540287,3.727236423154029,26300.0
2000-10-11,3.808263693456474,3.83527250054418,3.673218885285359,3.7542455641260033,25800.0
2000-10-12,3.835274052107866,3.9163010213055776,3.7002291893042254,3.7002291893042254,24600.0
2000-10-13,3.6732190783991423,3.6732190783991423,3.4031294478573684,3.43013825636502,149100.0
2000-10-16,3.457147316816831,3.457147316816831,3.3491113102296386,3.349111310229638,68900.0
2000-10-17,3.457148679928367,3.457148679928367,3.3491126307438788,3.403130784124945,109700.0
2000-10-18,3.403130238734448,3.4301390535188654,3.268085392079551,3.3761211663724278,144200.0
2000-10-19,3.5111647257198584,3.565182593061585,3.430137795918513,3.511164725719859,24300.0
2000-10-20,3.619201437590838,3.619201437590838,3.5381747434897246,3.592192625416326,37400.0
2000-10-23,3.619201437590838,3.619201437590838,3.565183555664236,3.592192625416326,33100.0
2000-10-24,3.5921927151488418,3.6192015279980296,3.53817483187288,3.6192015279980296,51200.0
2000-10-25,3.5921927151488418,3.6462105984248026,3.5111657614461067,3.6192015279980296,44000.0
2000-10-26,3.6192015279980296,3.6462105984248026,3.5921927151488418,3.6192015279980296,69900.0
2000-10-27,3.6732199949454114,3.6732199949454114,3.565183961224894,3.565183961224894,24500.0
2000-10-30,3.6462105984248026,3.6462105984248026,3.5651836447220675,3.6192015279980296,81300.0
2000-10-31,3.646210501840377,3.673219571551708,3.619201432129046,3.673219571551708,89700.0
2000-11-01,3.646209493994211,3.754245227822297,3.646209493994211,3.727236423154029,34900.0
2000-11-02,3.754245455797433,3.754245455797433,3.5651827813287715,3.646209715408918,26000.0
2000-11-03,3.6462105984248026,3.6462105984248026,3.5651836447220675,3.6192015279980296,6800.0
2000-11-06,3.6192015279980296,3.673219668851576,3.5651836447220675,3.6192015279980296,12500.0
2000-11-07,3.6732199949454114,3.6732199949454114,3.565183961224894,3.565183961224894,44000.0
2000-11-08,3.646209715408918,3.673218779294809,3.592191845214662,3.646209715408918,39000.0
2000-11-09,3.7002273609082543,3.781254290068072,3.6192004317484368,3.727236423154029,72600.0
2000-11-10,3.7272364231540287,3.781254290068072,3.7002273609082543,3.727236423154029,18800.0
2000-11-13,3.700228383685461,3.700228383685461,3.619201432129046,3.673219571551708,19500.0
2000-11-14,3.673219571551708,3.7272374533967914,3.646210501840377,3.673219571551708,39300.0
2000-11-15,3.727237552127537,3.727237552127537,3.5921927151488418,3.6192015279980296,47700.0
2000-11-16,3.646210501840377,3.673219571551708,3.592192619995295,3.673219571551708,44700.0
2000-11-17,3.700227692373064,3.7542455641260033,3.6192007559548887,3.7542455641260033,81900.0
2000-11-20,3.754245227822297,3.754245227822297,3.6732185562399855,3.727236423154029,64400.0
2000-11-21,3.781254705097979,3.781254705097979,3.673218959411908,3.781254705097979,173100.0
2000-11-22,3.8082644049532015,3.8082644049532015,3.646210501840377,3.673219571551708,39700.0
2000-11-23,3.7002291893042254,3.727238264896008,3.6462112956982966,3.7002291893042254,13000.0
2000-11-24,3.6462112956982966,3.727238264896008,3.6462112956982966,3.7002291893042254,17200.0
2000-11-27,3.7272364231540287,3.7272364231540287,3.6732185562399855,3.727236423154029,12200.0
2000-11-28,3.7272374533967914,3.7272374533967914,3.592192619995295,3.673219571551708,15500.0
2000-11-29,3.5651827813287715,3.646209715408918,3.5651827813287715,3.646209715408918,33600.0
2000-11-30,3.646211077788747,3.646211077788747,3.511166223055832,3.538175297033462,26900.0
2000-12-01,3.565182593061585,3.5921916555212032,3.457146858378131,3.511164725719859,41700.0
2000-12-04,3.53817483187288,3.6192015279980296,3.5111657614461067,3.6192015279980296,73400.0
2000-12-05,3.619202220106514,3.7002291893042254,3.592193402092367,3.7002291893042254,74600.0
2000-12-06,3.700227585603177,3.700227585603177,3.6192006515230286,3.646209715408918,143200.0
2000-12-07,3.6732195770950185,3.6732195770950185,3.592192625416326,3.592192625416326,86000.0
2000-12-08,3.6192015279980296,3.673219668851576,3.5921927151488418,3.6192015279980296,66400.0
2000-12-11,3.6462105984248026,3.6462105984248026,3.5921927151488418,3.6192015279980296,54600.0
2000-12-12,3.64621092212088,3.64621092212088,3.538175145977972,3.565183961224894,219100.0
2000-12-13,3.565183555664236,3.592192625416326,3.511165673737634,3.592192625416326,233200.0
2000-12-14,3.592193034049426,3.592193034049426,3.538175145977972,3.565183961224894,161600.0
2000-12-15,3.592193034049426,3.592193034049426,3.5111660731534395,3.565183961224894,23300.0
2000-12-18,3.5381737881794764,3.5921916555212032,3.457146858378131,3.511164725719859,56000.0
2000-12-19,3.511165999445293,3.5651838863827767,3.457148112507809,3.457148112507809,59800.0
2000-12-20,3.457148679928367,3.457148679928367,3.3491126307438788,3.403130784124945,83100.0
2000-12-21,3.4841569271877497,3.4841569271877497,3.403130225570325,3.457148112507809,44400.0
2000-12-22,3.4841569271877497,3.4841569271877497,3.376121153312781,3.457148112507809,54900.0
2000-12-27,3.430137977054367,3.646209715408918,3.430137977054367,3.646209715408918,24000.0
2000-12-28,3.646210507342928,3.646210507342928,3.511165673737634,3.592192625416326,38600.0
2000-12-29,3.565184326500585,3.7002291893042254,3.565184326500585,3.7002291893042254,33400.0
2001-01-02,3.7002291893042254,3.7002291893042254,3.673220371290078,3.7002291893042254,25000.0
2001-01-03,3.700228383685461,3.754246265530542,3.646210501840377,3.673219571551708,19800.0
2001-01-04,3.7272374533967914,3.7272374533967914,3.619201432129046,3.673219571551708,27100.0
2001-01-05,3.646210501840377,3.7272374533967914,3.646210501840377,3.673219571551708,15900.0
2001-01-08,3.673220371290078,3.727238264896008,3.673220371290078,3.7002291893042254,29400.0
2001-01-09,3.7002291893042254,3.7002291893042254,3.6462112956982966,3.7002291893042254,25600.0
2001-01-10,3.6462112956982966,3.7002291893042254,3.6462112956982966,3.7002291893042254,9200.0
2001-01-11,3.673218779294809,3.700227585603177,3.646209715408918,3.646209715408918,65300.0
2001-01-12,3.700228383685461,3.700228383685461,3.646210501840377,3.673219571551708,9800.0
2001-01-15,3.673219571551708,3.673219571551708,3.592192619995295,3.673219571551708,12200.0
2001-01-16,3.673219571551708,3.673219571551708,3.619201432129046,3.673219571551708,11800.0
2001-01-17,3.673218779294809,3.673218779294809,3.6192006515230286,3.646209715408918,16800.0
2001-01-18,3.619201437590838,3.646210507342928,3.592192625416326,3.592192625416326,227100.0
2001-01-19,3.5651836447220675,3.6192015279980296,3.53817483187288,3.6192015279980296,155100.0
2001-01-22,3.619201437590838,3.6732195770950185,3.511165673737634,3.592192625416326,158000.0
2001-01-23,3.592193034049426,3.619201849296349,3.5111660731534395,3.565183961224894,26900.0
2001-01-24,3.5651827813287715,3.673218779294809,3.5381739750204044,3.646209715408918,62300.0
2001-01-25,3.619201437590838,3.646210507342928,3.5381747434897246,3.592192625416326,388900.0
2001-01-26,3.592193034049426,3.619201849296349,3.538175145977972,3.565183961224894,19900.0
2001-01-29,3.673220490246964,3.673220490246964,3.5921935184252014,3.6570149928515545,68800.0
2001-01-30,3.6732192653432,3.6732192653432,3.5651832530816043,3.570585169604584,102000.0
2001-01-31,3.619200460403312,3.619200460403312,3.4625485163235497,3.511164725719859,116600.0
2001-02-01,3.5111647257198584,3.532771872656549,3.4841556632602404,3.511164725719859,163700.0
2001-02-02,3.5111660731534395,3.565183961224894,3.4841570003289086,3.565183961224894,141400.0
2001-02-05,3.64621092212088,3.64621092212088,3.538175145977972,3.565183961224894,94500.0
2001-02-06,3.565184858028257,3.565184858028257,3.543577697364509,3.543577697364509,26200.0
2001-02-07,3.5651827813287715,3.646209715408918,3.5435756332510686,3.646209715408918,188600.0
2001-02-08,3.608397614761103,3.673219326223445,3.608397614761103,3.667817409610933,57600.0
2001-02-09,3.673219571551708,3.700228383685461,3.619201432129046,3.673219571551708,68600.0
2001-02-12,3.6624164173311193,3.6732199949454114,3.538175145977972,3.565183961224894,72700.0
2001-02-13,3.565184113433474,3.592193187411105,3.5165681408824048,3.538175297033462,108700.0
2001-02-14,3.565183593997608,3.565183593997608,3.51656762852973,3.52196928799168,45800.0
2001-02-15,3.5381751209886865,3.559782276064662,3.521969625892902,3.559782276064662,219500.0
2001-02-16,3.5381733165463105,3.565182117828187,3.5165661724898194,3.5165661724898194,48000.0
2001-02-19,3.554379875733616,3.554379875733616,3.516567488275325,3.554379875733616,32000.0
2001-02-20,3.565183286173516,3.619201164016928,3.5381744760405893,3.5813887783153198,196200.0
2001-02-21,3.592192564570349,3.592192564570349,3.484156544969524,3.489558461859473,37500.0
2001-02-22,3.538175297033462,3.538175297033462,3.4949607271537286,3.538175297033462,57900.0
2001-02-23,3.5111657114901984,3.5381747815326943,3.4841566414477025,3.52196928799168,29800.0
2001-02-26,3.511166223055832,3.538175297033462,3.511166223055832,3.538175297033462,26300.0
2001-02-27,3.538175297033462,3.538175297033462,3.500362644980304,3.538175297033462,33600.0
2001-02-28,3.538175145977972,3.5813894564351343,3.50576415555749,3.565183961224894,38000.0
2001-03-01,3.538175297033462,3.565184113433474,3.511166223055832,3.538175297033462,75300.0
2001-03-02,3.5381747434897246,3.592192625416326,3.532772826508275,3.592192625416326,300500.0
2001-03-05,3.592192625416326,3.592192625416326,3.565183555664236,3.592192625416326,48300.0
2001-03-06,3.5921927151488418,3.6192015279980296,3.5651836447220675,3.6192015279980296,1008600.0
2001-03-07,3.646209820620124,3.781254628791239,3.646209820620124,3.7542455641260033,298000.0
2001-03-08,3.7812562796718394,3.7812562796718394,3.700229307877627,3.743443624147168,71300.0
2001-03-09,3.781254705097979,3.792058279666586,3.7434420653190856,3.781254705097979,118000.0
2001-03-12,3.7812572195591216,3.7812572195591216,3.7272393107952473,3.738042892548022,123300.0
2001-03-13,3.754245227822297,3.754245227822297,3.7002273609082543,3.727236423154029,146000.0
2001-03-14,3.7272364231540287,3.7272364231540287,3.6732185562399855,3.727236423154029,152000.0
2001-03-15,3.727235883590268,3.7812537426845534,3.727235883590268,3.77585182798639,348600.0
2001-03-16,3.781254290068072,3.781254290068072,3.6732185562399855,3.727236423154029,332700.0
2001-03-19,3.781254670858022,3.781254670858022,3.727236798504128,3.770451096387244,256100.0
2001-03-20,3.781255500572,3.943309410770407,3.781255500572,3.889291268985878,285500.0
2001-03-21,3.889290621152828,3.943308753939641,3.8352727459435614,3.910897771236536,407300.0
2001-03-22,3.9163009074449873,3.9163009074449873,3.792059626974662,3.8352739406030136,50300.0
2001-03-23,3.8082651233741065,3.862283015409546,3.7002290817256,3.8352739406030136,124200.0
2001-03-26,3.7812551078953343,3.92170184982582,3.7812551078953343,3.91629993317731,259900.0
2001-03-27,3.916300331036277,4.0513451700375285,3.889291260204992,3.97031821512126,218600.0
2001-03-28,3.9811223932300734,3.9811223932300734,3.916300922537736,3.932506418999635,151400.0
2001-03-29,3.916299757675568,4.024335510028701,3.889290690798509,4.013531934793388,320600.0
2001-03-30,4.024336355609814,4.240408163293972,4.013532778104486,4.229604585788644,432200.0
2001-04-02,4.256613810540046,4.456480130323821,4.256613810540046,4.456480130323821,485100.0
2001-04-03,4.537506835722162,4.537506835722162,4.321435277889766,4.456480130323821,211400.0
2001-04-04,4.45647952439111,4.45647952439111,4.321434690318652,4.413265218700336,591900.0
2001-04-05,4.380853208429098,4.451076567560285,4.348442744310113,4.386255124167275,466900.0
2001-04-06,4.402462863991962,4.456481021833901,4.348445221305357,4.429471942912932,269100.0
2001-04-09,4.472685368372443,4.505096359624917,4.429471056805964,4.456480130323821,481200.0
2001-04-10,4.494290663912388,4.505094494909781,4.456478285731544,4.472683517072618,51700.0
2001-04-11,4.505094781508326,4.5861214585233485,4.483487633293985,4.564514310309006,76500.0
2001-04-12,4.569916037475811,4.656344626764852,4.537505058914907,4.656344626764852,369200.0
2001-04-16,4.564516237603287,4.753579250673916,4.564516237603287,4.753579250673916,114100.0
2001-04-17,4.780588326134759,4.823802640809999,4.726570175213074,4.753579250673916,421600.0
2001-04-18,4.699559810221174,4.699559810221174,4.526702598951193,4.629336439353963,142300.0
2001-04-19,4.66714852009966,4.75357711053863,4.602327077270433,4.67254992063582,74600.0
2001-04-20,4.510498178009004,4.645543027468492,4.510498178009004,4.59152488162261,67000.0
2001-04-23,4.591523778991275,4.591523778991275,4.510497094835819,4.537505646117574,80600.0
2001-04-24,4.456479385941183,4.5321046761281565,4.413265081592952,4.5321046761281565,66100.0
2001-04-25,4.532104530460859,4.532104530460859,4.456479242704572,4.478086394184207,32500.0
2001-04-26,4.461881159363262,4.478086394184207,4.456479242704572,4.478086394184207,52000.0
2001-04-27,4.478087286107061,4.52130159767354,4.456480130323821,4.456480130323821,36700.0
2001-04-30,4.456480130323821,4.52130159767354,4.456480130323821,4.456480130323821,44400.0
2001-05-01,4.483488708305766,4.634738782071587,4.483488708305766,4.618533545814042,272000.0
2001-05-02,4.602327496419615,4.667148945152345,4.3808535693056,4.510496981926142,712200.0
2001-05-03,4.456478850404659,4.537505532531802,4.456478850404659,4.510496981926142,26600.0
2001-05-04,4.510497847230088,4.645542686786016,4.510497847230088,4.645542686786016,641400.0
2001-05-07,4.67254992063582,4.721166131546498,4.591523245888045,4.67254992063582,458200.0
2001-05-08,4.721166688547281,4.726568604875791,4.645541920568529,4.699559538388338,88600.0
2001-05-09,4.591523787593625,4.726568604875791,4.591523787593625,4.699559538388338,133600.0
2001-05-10,4.694157622059828,4.748175755034732,4.677952388229395,4.699559538388338,53000.0
2001-05-11,4.677952388229395,4.742773838706223,4.677952388229395,4.699559538388338,35200.0
2001-05-14,4.721166953953379,4.785988408074223,4.699559802579763,4.785988408074223,85500.0
2001-05-15,4.780586737850695,4.802193888009636,4.699559538388338,4.699559538388338,40100.0
2001-05-16,4.677952933824296,4.726569156140855,4.645542462383361,4.726569156140855,32200.0
2001-05-17,4.726569312789628,4.726569312789628,4.591524475281352,4.618533545814042,41200.0
2001-05-18,4.607730119314287,4.618533954545551,4.537506735776727,4.59152488162261,50400.0
2001-05-22,4.591523245888045,4.67254992063582,4.591523245888045,4.67254992063582,24400.0
2001-05-23,4.591523245888045,4.67254992063582,4.591523245888045,4.67254992063582,31100.0
2001-05-24,4.67255202429139,4.753579250673916,4.67255202429139,4.753579250673916,117500.0
2001-05-25,4.726570175213074,4.775186408011536,4.726570175213074,4.753579250673916,39400.0
2001-05-28,4.753579310485895,4.7805883862865794,4.753579310485895,4.775186468095387,56700.0
2001-05-29,4.780588553305408,4.829204273258794,4.764382798165656,4.829204273258794,95200.0
2001-05-30,4.834605961901176,4.834605961901176,4.753579250673916,4.753579250673916,27500.0
2001-05-31,4.780586598171928,4.807595148715151,4.769782765830574,4.807595148715151,18300.0
2001-06-01,4.807596590576221,4.823802343948569,4.780588031932778,4.818400426157787,34400.0
2001-06-04,4.753576526401334,4.834603191192249,4.753576526401334,4.791388901283098,179600.0
2001-06-05,4.753577532473624,4.823800897227182,4.753577532473624,4.807595148715151,42700.0
2001-06-06,4.807598068270023,4.861616232470744,4.807598068270023,4.834607150370384,123800.0
2001-06-07,4.834605786519677,4.86161486100073,4.823802465820405,4.86161486100073,141100.0
2001-06-08,4.834605961901176,4.850811201115575,4.753579250673916,4.753579250673916,29300.0
2001-06-11,4.753578424788572,4.796792731955773,4.753578424788572,4.796792731955773,12600.0
2001-06-12,4.753579250673916,4.753579250673916,4.699561099752232,4.753579250673916,376800.0
2001-06-13,4.819294869266024,4.846677330339666,4.737147486045094,4.737147486045094,189800.0
2001-06-14,4.655000583801911,4.655000583801911,4.408559480879563,4.6002356621405,73300.0
2001-06-15,4.655000583104129,4.655000583104129,4.572853722901327,4.627618122277528,18700.0
2001-06-18,4.611188855383583,4.611188855383583,4.49070634109468,4.6002356621405,21100.0
2001-06-19,4.5454721660727095,4.589283903197696,4.5454721660727095,4.572854632345102,23900.0
2001-06-20,4.611190743182087,4.682384961577679,4.600237545454821,4.655002489536726,18100.0
2001-06-21,4.6550015235325874,4.737148400331144,4.6550015235325874,4.709766456249695,449400.0
2001-06-22,4.655002489536726,4.709767433618632,4.655002489536726,4.655002489536726,26400.0
2001-06-25,4.616666182059637,4.655001319918535,4.594760314386398,4.594760314386398,16700.0
2001-06-26,4.567379178833269,4.655002675034262,4.446896610418285,4.550949903864892,20600.0
2001-06-27,4.463325905082932,4.463325905082932,4.32641432223401,4.414038079960298,44200.0
2001-06-28,4.3045091869808925,4.627621016681235,4.3045091869808925,4.435944715562679,22700.0
2001-06-29,4.49070634109468,4.6002356621405,4.435941941710269,4.6002356621405,26900.0
2001-07-03,4.622142459446902,4.709766456249695,4.518089714016924,4.709766456249695,22700.0
2001-07-04,4.737148406625437,4.79738993714972,4.6823839961126685,4.6823839961126685,37100.0
2001-07-05,4.682383989891141,4.709766456249695,4.545472180375477,4.709766456249695,168900.0
2001-07-06,4.698813167905993,4.704289765524859,4.611189695112506,4.611189695112506,48500.0
2001-07-09,4.611190261658006,4.655002003437599,4.545472648988617,4.545472648988617,21700.0
2001-07-10,4.572855118170152,4.655002003437599,4.518090179807082,4.545472648988617,798600.0
2001-07-11,4.51809018885159,4.572855127324291,4.51809018885159,4.51809018885159,32300.0
2001-07-12,4.518090198006398,4.518090198006398,4.479755054364126,4.490707728714563,35000.0
2001-07-13,4.49070634109468,4.644047390558829,4.49070634109468,4.6002356621405,179600.0
2001-07-16,4.627619042612784,4.655001508885175,4.518089699800317,4.572854632345102,225000.0
2001-07-17,4.600236494241506,4.655001425808919,4.518089619167481,4.638572155249533,13700.0
2001-07-18,4.518089699800317,4.60023657634039,4.501660428947724,4.572854632345102,167000.0
2001-07-19,4.51809018885159,4.561901930718887,4.51809018885159,4.51809018885159,72100.0
2001-07-20,4.501660907209025,4.545472648988617,4.501660907209025,4.545472648988617,35900.0
2001-07-23,4.50166092534216,4.518090198006398,4.490707728714563,4.490707728714563,204200.0
2001-07-24,4.479756556425815,4.5180917129218585,4.474279956275712,4.479756556425815,22400.0
2001-07-25,4.600237065074529,4.600237065074529,4.518090179807082,4.545472648988617,144800.0
2001-07-26,4.605713663366267,4.627619534256064,4.545472648988617,4.545472648988617,139000.0
2001-07-27,4.600236494241506,4.655001425808919,4.600236494241506,4.638572155249533,16600.0
2001-07-30,4.6550004689244,4.6550004689244,4.518088690426624,4.556423821277365,79000.0
2001-07-31,4.600237074283482,4.600237074283482,4.496184317917941,4.51809018885159,40700.0
2001-08-01,4.51808743869562,4.545469891264296,4.490704986126945,4.5071342487574135,120000.0
2001-08-02,4.463325259422728,4.518090198006398,4.446895986758491,4.490707728714563,45900.0
2001-08-03,4.463323907499211,4.463323907499211,4.424988775468503,4.424988775468503,48100.0
2001-08-07,4.424988183451664,4.435941375296161,4.381176460627543,4.4085589179618525,90100.0
2001-08-08,4.386655449726215,4.48523161872107,4.386655449726215,4.463325745358079,78500.0
2001-08-09,4.490705767687845,4.490705767687845,4.381176460627543,4.4085589179618525,24800.0
2001-08-10,4.446895237984637,4.446895237984637,4.3264129678924,4.3264129678924,42900.0
2001-08-13,4.326412672426268,4.446894934290341,4.326412672426268,4.446894934290341,57500.0
2001-08-14,4.430467187261328,4.430467187261328,4.353796369511299,4.38117884172754,163100.0
2001-08-15,4.381177046782835,4.446894639811337,4.381177046782835,4.424988775468503,65900.0
2001-08-16,4.424989068496874,4.446894934290341,4.392130530945191,4.446894934290341,108100.0
2001-08-17,4.408562237609363,4.435944715562679,4.403085637563235,4.435944715562679,17900.0
2001-08-20,4.463325898208695,4.523567443727864,4.435943947275149,4.523567443727864,68700.0
2001-08-21,4.490706848514474,4.490706848514474,4.408559979017312,4.452371712386073,225300.0
2001-08-22,4.435940603266438,4.5071342487574135,4.435940603266438,4.5071342487574135,138400.0
2001-08-23,4.501660916220644,4.51809018885159,4.4633252503788885,4.51809018885159,65200.0
2001-08-24,4.518088576086976,4.518088576086976,4.435941719978003,4.485229520277203,139700.0
2001-08-27,4.490707728714563,4.518090198006398,4.463325259422728,4.490707728714563,72300.0
2001-08-28,4.490707728714563,4.507137001378799,4.463325259422728,4.490707728714563,50000.0
2001-08-29,4.490707728714563,4.490707728714563,4.463325259422728,4.490707728714563,8600.0
2001-08-30,4.490708217631123,4.518090689904167,4.435943795362252,4.463325745358079,71800.0
2001-08-31,4.463324019539202,4.490706481224361,4.463324019539202,4.468800616331638,13900.0
2001-09-04,4.463325259422728,4.490707728714563,4.463325259422728,4.490707728714563,37600.0
2001-09-05,4.490707540694992,4.54547247698573,4.468801670634124,4.512613410755859,437500.0
2001-09-06,4.572855136590066,4.572855136590066,4.463325259422728,4.490707728714563,121400.0
2001-09-07,4.446896461680186,4.490708208315284,4.38117884172754,4.38117884172754,22700.0
2001-09-10,4.386655449726215,4.512614090994116,4.386655449726215,4.463325745358079,24300.0
2001-09-11,4.435942565478424,4.435942565478424,4.3264129678924,4.3264129678924,29300.0
2001-09-13,4.2990298150114645,4.381176934766026,4.244265155554588,4.353794474468341,65600.0
2001-09-14,4.2442657724065205,4.430465902760298,4.107353973296632,4.222359905440021,101500.0
2001-09-17,4.189501371392927,4.216883576272968,3.532324537193684,4.134736700494293,81400.0
2001-09-18,4.107354234475703,4.162118905374335,4.025207097558479,4.134736700494293,159800.0
2001-09-19,4.079973210561867,4.189502852211961,4.025208520306141,4.079973210561867,164200.0
2001-09-20,4.025207329268897,4.079972003320049,3.970442655217744,4.052589796863755,99700.0
2001-09-21,4.003302644203851,4.079973210561867,3.970443830050416,4.079973210561867,63700.0
2001-09-24,4.052589796863755,4.079972003320049,4.052589796863755,4.052589796863755,85800.0
2001-09-25,4.05258912651049,4.271648047618344,4.05258912651049,4.271648047618344,67600.0
2001-09-26,4.24426598790995,4.24426598790995,4.003301177904888,4.003301177904888,191800.0
2001-09-27,4.0252073444188525,4.16211916063132,4.008778072710952,4.16211916063132,21500.0
2001-09-28,4.162118702082628,4.3264129678924,4.134736498540025,4.3264129678924,66500.0
2001-10-01,4.244265584552917,4.271648047618344,4.167595053563651,4.271648047618344,29500.0
2001-10-02,4.22783579982353,4.2990299905944624,4.134736005513662,4.189500667207263,142600.0
2001-10-03,4.189500496097711,4.375700338251091,4.189500496097711,4.353794474468341,105300.0
2001-10-04,4.2990298150114645,4.375700338251091,4.2990298150114645,4.353794474468341,11300.0
2001-10-05,4.326411657108657,4.375699713007833,4.326411657108657,4.370223378413906,109200.0
2001-10-09,4.32641227530915,4.408559395063712,4.2990298150114645,4.353794474468341,222900.0
2001-10-10,4.216883786312452,4.40856053571275,4.216883786312452,4.386654666262184,47300.0
2001-10-11,4.4359431266813925,4.512613410755859,4.381178190390654,4.512613410755859,44200.0
2001-10-12,4.490707540694992,4.51809000884036,4.4359431266813925,4.512613410755859,716300.0
2001-10-15,4.452372567137694,4.545472648988617,4.381178356176564,4.545472648988617,27700.0
2001-10-16,4.523565506760804,4.671429963140663,4.463323987036738,4.671429963140663,46600.0
2001-10-17,4.676908362714046,4.676908362714046,4.627620017495774,4.655002489536726,46700.0
2001-10-18,4.572854835920555,4.709766651100487,4.567378237966848,4.660478314071372,147400.0
2001-10-19,4.655002489536726,4.704290834754999,4.655002489536726,4.655002489536726,123400.0
2001-10-22,4.655004041847281,4.676909922329585,4.627621560675054,4.644050840467435,74500.0
2001-10-23,4.6550017465121405,4.759054496926357,4.6550017465121405,4.715242757564884,30600.0
2001-10-24,4.75357868412094,4.8740607128899445,4.715243018351567,4.819296296797805,65900.0
2001-10-25,4.720720538856735,5.065738464518859,4.720720538856735,4.928826614126456,496300.0
2001-10-26,4.934304623175105,5.038357429398286,4.934304623175105,4.956210504605112,493800.0
2001-10-29,4.956205919035605,5.010970310802931,4.945252727315983,4.961682514895415,116600.0
2001-10-30,4.967161294781473,5.0547847871714335,4.956208619371334,5.010973040976452,107100.0
2001-10-31,5.010972545997263,5.065737484469964,4.934302258868073,5.065737484469964,119200.0
2001-11-01,5.038355512917619,5.065737984858784,5.010973040976452,5.010973040976452,85900.0
2001-11-02,5.0109720808578,5.060260416452649,4.95620766974572,5.0383545475523945,49900.0
2001-11-05,5.032874444506379,5.093115933733453,5.01096859086292,5.060256892129891,185900.0
2001-11-06,5.060259966725873,5.147883434539418,5.038354099772485,5.147883434539418,90300.0
2001-11-07,5.10955015969888,5.147885310266157,5.098597483369909,5.120503358305105,119000.0
2001-11-08,5.12050356731212,5.180744595273491,5.071215216126781,5.071215216126781,209300.0
2001-11-09,5.093119953706315,5.202649308374558,5.065737484469964,5.065737484469964,109500.0
2001-11-12,5.032878914073944,5.038355512917619,4.928826147430168,5.010973040976452,30800.0
2001-11-13,4.96168521821501,5.049308710604969,4.96168521821501,5.010973040976452,284000.0
2001-11-14,5.038354099772485,5.197171765753804,5.010971635511486,5.147883434539418,532500.0
2001-11-15,5.175267773710281,5.284797148157808,5.120503347625144,5.230032722072672,113300.0
2001-11-16,5.257413969789985,5.334084252878774,5.202649034203307,5.290272513320286,52500.0
2001-11-19,5.306701121252031,5.339560182949012,5.26836598450311,5.312177718581038,79600.0
2001-11-20,5.268368141067429,5.399803397103185,5.147885561896012,5.361468244662077,97800.0
2001-11-21,5.394325140113395,5.443612949503015,5.3450368084467055,5.421707082348605,94700.0
2001-11-22,5.449089518143834,5.449089518143834,5.2847952542130665,5.312177718581038,40700.0
2001-11-23,5.394325107410617,5.394325107410617,5.262889383003908,5.339560178718066,13000.0
2001-11-26,5.36694264306434,5.394325107410617,5.31217771437179,5.339560178718066,147500.0
2001-11-27,5.339560865598306,5.449090214796178,5.312178397729555,5.399801877087851,106900.0
2001-11-28,5.394325135782115,5.531236935956514,5.377895343721697,5.449089542485632,175700.0
2001-11-29,5.394326932666388,5.531238778446984,5.317656111009446,5.405279608744668,81100.0
2001-11-30,5.421707918914798,5.449090387652176,5.372420101920099,5.432661115320611,34800.0
2001-12-03,5.449089358131229,5.476471821695116,5.449089358131229,5.470995224526928,55600.0
2001-12-04,5.476473073613094,5.476473073613094,5.421708133966095,5.465519876772826,70900.0
2001-12-05,5.394326186419766,5.47099647519296,5.366943716596266,5.465519876772826,39100.0
2001-12-06,5.454566876693344,5.46551955060281,5.372419994402359,5.416231734594502,91300.0
2001-12-07,5.4217089345513845,5.531238830018886,5.4217089345513845,5.531238830018886,47500.0
2001-12-10,5.53123875114651,5.558620702345685,5.366944432565251,5.460044529018723,100700.0
2001-12-11,5.476471978172376,5.476471978172376,5.208124976588424,5.339560178718066,70600.0
2001-12-12,5.410752095815514,5.460040406402361,5.317652069657436,5.410752095815514,55000.0
2001-12-13,5.4655207465655415,5.4655207465655415,5.230032722072672,5.230032722072672,39100.0
2001-12-14,5.2628898207969685,5.312178156264896,5.071213598982604,5.093119467826448,60100.0
2001-12-17,5.038354534578282,5.093119467826448,4.983590123607225,5.093119467826448,233200.0
2001-12-18,5.08764242292125,5.230030819031062,5.08764242292125,5.202648354813473,74300.0
2001-12-19,5.22455610882459,5.284797134040494,5.120503333946709,5.257415182209698,99300.0
2001-12-20,5.257413312122162,5.312177718581039,5.120501512559367,5.312177718581038,225100.0
2001-12-21,5.219081150430091,5.2738461158643295,5.175269386993668,5.262892913866515,20600.0
2001-12-24,5.2738444577636265,5.355991357810519,5.2464619836555775,5.257415182209698,3900.0
2001-12-27,5.339561240042736,5.35599051300526,5.213602610201436,5.35599051300526,41200.0
2001-12-28,5.421707208324006,5.613383942086576,5.355989605333804,5.602430747116334,133900.0
2001-12-31,5.6133854444894284,5.71743821317067,5.536714626008309,5.701008938595152,80100.0
2002-01-02,5.722914620636448,5.7448204934299225,5.69005607258484,5.722914620636448,140700.0
2002-01-03,5.733867710959484,5.7502969846780925,5.690055966191732,5.70648523991034,360700.0
2002-01-04,5.70648488035928,5.750296622366567,5.673625812715235,5.695531683718878,269500.0
2002-01-07,5.695531495480524,5.733867160177771,5.64076708091997,5.717437365760175,81400.0
2002-01-08,5.668151056420983,5.695533009843165,5.651721257634931,5.679103733334399,136200.0
2002-01-09,5.690056154931063,5.887209012925517,5.690056154931063,5.79410892163661,144400.0
2002-01-10,5.85982406018254,5.936494844748921,5.85982406018254,5.914588980912382,194500.0
2002-01-11,5.936494844748921,5.969353379365233,5.750294740999846,5.914588980912382,146100.0
2002-01-14,5.914590897133877,5.914590897133877,5.788631747557528,5.887208427897527,92700.0
2002-01-15,5.85982497773395,5.887207442386512,5.761248836172633,5.805060570705901,109800.0
2002-01-16,5.832442921146999,5.887207854283737,5.805060976855739,5.816013650116821,29200.0
2002-01-17,5.859826065954147,5.903637808623634,5.805061648755873,5.903637808623634,61400.0
2002-01-18,5.85982645596422,5.85982645596422,5.805062035121013,5.832443984404015,70000.0
2002-01-21,5.79410834586023,5.887208427897527,5.79410834586023,5.887208427897527,156200.0
2002-01-22,5.903637611376272,5.996737692007643,5.903637611376272,5.952925950801958,180100.0
2002-01-23,6.0241213841268255,6.106268284999469,6.013168185462601,6.029597983458936,249500.0
2002-01-24,6.051505650410142,6.106270093115682,6.051505650410142,6.09531741348554,56900.0
2002-01-25,6.106265716900756,6.232224837178688,6.084359851062469,6.1884131055021125,244900.0
2002-01-28,6.199367666783959,6.352709296665904,6.139126647937108,6.352709296665904,483500.0
2002-01-29,6.374615169180868,6.43485618802772,6.243179411813887,6.352709296665904,122300.0
2002-01-30,6.462239124167999,6.522480147348904,6.412950776893968,6.489621597351041,260800.0
2002-01-31,6.489617433503109,6.708676033861288,6.489617433503109,6.708676033861288,309100.0
2002-02-01,6.790823844299752,6.790823844299752,6.659388665390538,6.736059447559401,132000.0
2002-02-04,6.774394624145392,6.922259593144003,6.708677034238336,6.790823891052913,540600.0
2002-02-05,6.823685819353164,6.851068290576108,6.571768024201038,6.571768024201038,405800.0
2002-02-06,6.604623329260378,6.790822878426381,6.462234977889111,6.708676033861288,541900.0
2002-02-07,6.708675981902357,6.845587736635059,6.626529137973495,6.801776016902746,133400.0
2002-02-08,6.845586785526441,6.900351688721383,6.763439953010854,6.829157523478688,161700.0
2002-02-11,6.84558987614898,6.889401609574168,6.708678078626,6.862019145614161,120800.0
2002-02-12,6.872969134358279,7.009880868021684,6.845586683170234,6.933210109150523,155300.0
2002-02-13,6.927735296996796,7.119411982355612,6.905829434865241,7.119411982355612,399200.0
2002-02-14,7.119415306973847,7.119415306973847,7.015362543827734,7.037268416188873,554300.0
2002-02-15,6.998929479493587,7.119411982355612,6.998929479493587,7.119411982355612,473900.0
2002-02-18,7.075601699288431,7.365854562221003,7.0646485048531735,7.311090156875888,160800.0
2002-02-19,7.311090923587552,7.37133193246775,7.245372794638285,7.33299679247827,174900.0
2002-02-20,7.228942046964973,7.332995294649935,7.228942046964973,7.316565504629991,235800.0
2002-02-21,7.245374548289858,7.311092693145373,6.900357160323212,7.135845177326062,119400.0
2002-02-22,7.113938424252797,7.174179962548365,7.037268135188871,7.1248916211346005,86200.0
2002-02-25,7.119414860694273,7.338473570574001,7.119414860694273,7.338473570574001,61500.0
2002-02-26,7.338471773070374,7.420619160861757,7.300136638800615,7.382283504314965,301400.0
2002-02-27,7.365858414613743,7.4370526488468,7.33847593648144,7.365858414613743,162100.0
2002-02-28,7.382283462394526,7.639677773702653,7.33847173139872,7.612295311261017,168600.0
2002-03-01,7.612293829371099,7.612293829371099,7.546576245670675,7.557529437425877,56400.0
2002-03-04,7.58491622642588,7.612298176898375,7.448004384954489,7.502768808176708,259100.0
2002-03-05,7.502768808176709,7.5575337536761555,7.448004384954489,7.502768808176708,89000.0
2002-03-06,7.48086665903219,7.612301966937657,7.475390057300091,7.584920002832133,148600.0
2002-03-07,7.513719177658971,7.639677773702653,7.513719177658971,7.612295311261017,142300.0
2002-03-08,7.639677773702653,7.661583639200555,7.584913371096412,7.612295311261017,241000.0
2002-03-11,7.584920002832133,7.612301966937657,7.557537516449122,7.584920002832133,64300.0
2002-03-12,7.53015296012901,7.584917917840886,7.53015296012901,7.57944131761423,85600.0
2002-03-13,7.535624280462482,7.716347783098077,7.535624280462482,7.699918516206745,54500.0
2002-03-14,7.782062698390549,7.935403688655498,7.721821725641375,7.853256860154189,141100.0
2002-03-15,7.83135403879615,7.886118438257508,7.803971577926971,7.83135403879615,52300.0
2002-03-18,7.831357388705115,7.935410157784775,7.8039749161229235,7.803974916122923,105000.0
2002-03-19,7.80397168818533,7.913501010932529,7.80397168818533,7.902548339796312,70100.0
2002-03-20,7.897072992042209,7.902549589614966,7.803972922413703,7.89707299204221,120500.0
2002-03-21,7.83135691263433,7.913503803109945,7.83135691263433,7.913503803109946,151200.0
2002-03-22,7.858733538557494,7.995645269039144,7.858733538557494,7.962786223921755,322400.0
2002-03-25,7.9463633557285425,7.9463633557285425,7.69444554807138,7.803974916122923,164700.0
2002-03-26,7.776588755620546,7.803971215217054,7.672536035886188,7.793018022467661,134900.0
2002-03-27,7.7656413863606994,7.831359020888254,7.7656413863606994,7.782070664423255,48600.0
2002-03-28,7.787543835875931,7.913502449361319,7.787543835875931,7.875167310000914,53200.0
2002-04-01,7.886116523755709,7.929928241599485,7.803969683367851,7.858734591811006,25700.0
2002-04-02,7.858738451843374,8.023032213316426,7.858738451843374,8.023032213316426,346500.0
2002-04-03,8.07779809790355,8.07779809790355,7.973745335257943,8.050415627014539,223900.0
2002-04-04,8.044938082997975,8.077797148658863,7.995650267922338,8.023032213316426,520500.0
2002-04-05,7.995648281734224,8.006600952715695,7.814924771185443,7.83135403879615,181800.0
2002-04-08,7.831354372247585,7.940883698110952,7.776589448177391,7.935407101248528,144900.0
2002-04-09,7.935407758808565,7.968266820428922,7.886119427516563,7.940884356124802,224200.0
2002-04-10,7.886121323957674,8.159944988293388,7.886121323957674,8.050415627014539,127800.0
2002-04-11,8.050412539522227,8.050412539522227,7.984694947958914,8.017554004879067,52500.0
2002-04-12,7.973743780300176,8.061367252235824,7.951837912316265,7.951837912316265,42000.0
2002-04-15,7.99565074339054,7.99565074339054,7.803973980570916,7.886120866192376,250100.0
2002-04-16,7.831355318443326,7.940884657540188,7.831355318443326,7.908025594672586,58900.0
2002-04-17,7.908028089750822,7.908028089750822,6.544386212625999,7.732781091903303,486200.0
2002-04-18,7.683492572775258,7.68896917190584,7.617774950040006,7.617774950040006,151700.0
2002-04-19,7.617778568669756,7.667066939703679,7.584920002832133,7.584920002832133,91400.0
2002-04-22,7.62324897462169,7.667060708315615,7.601343107774729,7.667060708315615,52600.0
2002-04-23,7.645157497138888,7.667063371595212,7.584916472953304,7.606822347409629,70200.0
2002-04-24,7.595867353845385,7.634202494514565,7.584914680344385,7.623249821013565,90300.0
2002-04-25,7.590389913212716,7.694443172443583,7.590389913212716,7.667060708315615,178100.0
2002-04-26,7.667061747700488,7.8039735646237105,7.667061747700488,7.76563842301389,20800.0
2002-04-29,7.803972298063206,8.099701753730308,7.803972298063206,8.055890021207556,155100.0
2002-04-30,8.154468212686375,8.433767929428003,8.132562342309047,8.154468212686375,385200.0
2002-05-01,8.209230638333324,8.296854098610813,8.159942311357982,8.16541890819458,621800.0
2002-05-02,8.203753894717993,8.422813063769405,8.159942165363113,8.379001334414525,260300.0
2002-05-03,8.43376987420325,8.4885348239136,8.335193695912794,8.37352884734368,67600.0
2002-05-06,8.37352884734368,8.43376987420325,8.209234520489899,8.37352884734368,53100.0
2002-05-07,8.351619246516583,8.37900170915729,8.24208991823079,8.25304258992085,53200.0
2002-05-08,8.242093832551049,8.313288060317507,8.110658576187102,8.187328881260761,264000.0
2002-05-09,8.203753516803157,8.236612573444134,8.110653987920525,8.110653987920525,183900.0
2002-05-10,8.105178851435618,8.318760930105467,8.077796386348512,8.192802321892692,57200.0
2002-05-13,8.21470701697814,8.49948377759301,8.21470701697814,8.49948377759301,150900.0
2002-05-14,8.625447815578093,9.173095295932256,8.625447815578093,8.95951311285163,734400.0
2002-05-15,8.932126037390548,9.019749510710245,8.707590756439558,8.855455759374365,143500.0
2002-05-16,8.844503832727739,8.871886824914334,8.762356945276638,8.795215491346209,49500.0
2002-05-17,8.86093051752995,8.86093051752995,8.707588948776525,8.734971409073708,43400.0
2002-05-21,8.734973807754773,8.87188614683771,8.625444458765559,8.844503156743988,85100.0
2002-05-22,8.871891531317049,8.871891531317049,8.817126562446223,8.833555321919041,80900.0
2002-05-23,8.871882750592322,8.871882750592322,8.762352921255086,8.817117835923705,57800.0
2002-05-24,8.822597591058411,8.844502938037445,8.767832656779461,8.811644395291774,18500.0
2002-05-27,8.844506430894715,8.871889431125359,8.817124475218726,8.871889431125359,21100.0
2002-05-28,8.849927585763098,9.107958582785267,8.849927585763098,9.003647734142275,144900.0
2002-05-29,8.959722492851839,8.959722492851839,8.866392006587157,8.921292477414509,44000.0
2002-05-30,8.784045914940593,8.882866599026055,8.624835103675093,8.624835103675093,205100.0
2002-05-31,8.784046826213169,8.866397055780922,8.630326153354035,8.800517290982713,53700.0
2002-06-03,8.78404221437464,8.78404221437464,8.56444136844316,8.74561219722906,105500.0
2002-06-04,8.718162508954482,8.773062462105617,8.61934186028479,8.72914229015681,159600.0
2002-06-05,8.701693199616376,9.03109503643313,8.701693199616376,9.03109503643313,97700.0
2002-06-06,9.031098766867729,9.085998223064609,8.976198263530842,9.085998223064609,221300.0
2002-06-07,9.075017837310408,9.168348367293872,9.058547374205132,9.140897595451747,72100.0
2002-06-10,9.15736726466668,9.66244990423539,9.15736726466668,9.60754941245057,660100.0
2002-06-11,9.635000803528692,9.772251533192293,9.60755107645196,9.695391459665467,215200.0
2002-06-12,9.717347990924369,9.991849334768112,9.717347990924369,9.986359182234496,675000.0
2002-06-13,9.99185289728167,10.019302622597207,9.689900683111238,9.744801180882217,456700.0
2002-06-14,9.689899175092163,9.85460064277295,9.634998685865236,9.78322969263602,293400.0
2002-06-17,9.783228237425291,9.92047891650733,9.717348497864078,9.788718390245322,217600.0
2002-06-18,9.744798989404744,9.854599960253903,9.662448784837707,9.662448784837707,144300.0
2002-06-19,9.607549301892764,9.66244979304582,9.415398106426954,9.470298597580012,159700.0
2002-06-20,9.497751700687449,9.689902964557108,9.470301968908986,9.6130428778653,52400.0
2002-06-21,9.717348917015563,9.717348917015563,9.552647466729082,9.63499766830251,53400.0
2002-06-24,9.607548421843466,9.799699599708273,9.552647935719282,9.799699599708273,134000.0
2002-06-25,9.799702307408992,9.827152034485728,9.689901304822126,9.695391459665467,296700.0
2002-06-26,9.662447178413355,9.662447178413355,9.552646225819087,9.552646225819087,179400.0
2002-06-27,9.58558680644329,9.64048728682808,9.459316434555976,9.459316434555976,95400.0
2002-06-28,9.47030009971548,9.54167001653698,8.767576528770967,9.261679456811146,118500.0
2002-07-02,9.113442976572308,9.228733014975578,9.113442976572308,9.195793153594543,344900.0
2002-07-03,9.278146852215878,9.30559761973534,8.99266515285177,9.305597619735336,72300.0
2002-07-04,9.206776604613683,9.382457321570804,9.168346578671777,9.27814650320014,36900.0
2002-07-05,9.283636656497508,9.333046989034155,9.278146503200135,9.27814650320014,39900.0
2002-07-08,9.058542675274955,9.333043968465104,9.058542675274955,9.333043968465104,153200.0
2002-07-09,9.278147518867154,9.305598288359,9.195797304671188,9.245207642616723,137600.0
2002-07-10,9.223244694846906,9.223244694846906,8.811492680842322,8.83345329088287,163300.0
2002-07-11,8.795027694453962,8.866397618706614,8.619346390748136,8.784047383910464,144400.0
2002-07-12,8.784042766877695,8.81149248166839,8.674242337005674,8.72914229015681,68000.0
2002-07-15,8.674241374066982,8.674241374066982,8.487580402221145,8.5150306375343,272800.0
2002-07-16,8.372293115278044,8.372293115278044,8.262492654545753,8.344842869202497,192300.0
2002-07-17,8.372294167368377,8.70169611452889,8.372294167368377,8.646795615478815,61800.0
2002-07-18,8.613855625592192,8.674246282165571,8.613855625592192,8.66875612728254,48400.0
2002-07-19,8.70169217074197,8.70169217074197,8.39974060995719,8.498560730462051,37500.0
2002-07-22,8.262490947040623,8.344841144679087,8.180140225832373,8.27347072905985,124500.0
2002-07-23,8.28994381430825,8.372294038041328,7.987992121337029,8.009952215903848,216100.0
2002-07-24,7.762897687994863,7.850738028546306,7.576236702538182,7.850738028546306,281800.0
2002-07-25,7.850739111857063,8.262491157686247,7.82328887075449,7.998969576099272,140000.0
2002-07-26,8.14720379127621,8.235044178744955,8.09779344243254,8.224063868526358,49800.0
2002-07-29,8.289942983448478,8.509543907107151,8.185632152033179,8.317392706228384,121600.0
2002-07-30,8.509542058129792,8.948743810016145,8.454641577359105,8.838943895614344,99700.0
2002-07-31,8.893847434584524,9.168348885687257,8.888357279905676,9.113448386038725,256700.0
2002-08-01,9.184817444496852,9.283638125203952,9.124427842951276,9.2506982473482,163800.0
2002-08-02,9.168347700409017,9.201287577083717,8.70169508443494,8.860905360979155,132000.0
2002-08-06,8.83894693493599,9.113448386038725,8.83894693493599,9.113448386038725,180600.0
2002-08-07,9.223247365011106,9.223247365011106,8.76757556971604,8.76757556971604,97200.0
2002-08-08,8.79502708399626,9.113448737675952,8.79502708399626,9.003647734142275,88300.0
2002-08-09,8.97070265165467,8.998152363055606,8.95423219653049,8.976192803362734,31200.0
2002-08-12,9.003647734142275,9.003647734142275,8.948747232375435,9.003647734142275,58500.0
2002-08-13,9.031097316410106,9.333048465557503,8.948746051060965,9.2506982473482,95100.0
2002-08-14,9.327557186611193,9.387947828014294,9.239716824828347,9.305597619735336,167800.0
2002-08-15,9.38794584406718,9.552646225819087,9.360495082348868,9.552646225819087,166700.0
2002-08-16,9.525197969967149,9.552647688749731,9.470297485262336,9.525197969967149,67800.0
2002-08-19,9.481278905238575,9.525199088733066,9.470298597580012,9.470298597580012,72700.0
2002-08-20,9.497747806993036,9.497747806993036,9.459317779401896,9.497747806993036,84400.0
2002-08-21,9.46480855266596,9.60754941245057,9.431868676450982,9.60754941245057,104400.0
2002-08-22,9.602059043352702,9.602059043352702,9.481278801844908,9.492259109383737,10200.0
2002-08-23,9.464806330569935,9.607547156842628,9.464806330569935,9.558136830550565,36900.0
2002-08-26,9.470296034943134,9.591076245085237,9.448335425568484,9.552646225819087,72500.0
2002-08-27,9.426382320121997,9.60755328300156,9.426382320121997,9.596572970793051,193300.0
2002-08-28,9.530686314944624,9.530686314944624,9.481275992798617,9.481275992798617,32800.0
2002-08-29,9.49228216537159,9.574823539504196,9.49228216537159,9.547310097983498,28800.0
2002-08-30,9.492283774308104,9.624350205219558,9.492283774308104,9.624350205219558,56000.0
2002-09-03,9.503286496755129,9.574822063423127,9.409739340607524,9.519794139294474,76600.0
2002-09-04,9.492285809094133,9.51979926117618,9.481280008432943,9.492285809094133,64200.0
2002-09-05,9.354711852735768,9.569319612318353,9.354711852735768,9.497784042314294,57400.0
2002-09-06,9.492284579949889,9.585831774314832,9.21714589647308,9.244659344992446,114300.0
2002-09-09,9.195131624243764,9.327199077532391,9.189629775796345,9.299684587442895,47300.0
2002-09-10,9.217147301116707,9.327203211107673,9.189633848404435,9.22265020157335,24400.0
2002-09-11,9.20614154743393,9.354716711812683,9.20614154743393,9.272175303681472,32300.0
2002-09-12,9.250158465591468,9.62984998755178,9.233650823052118,9.519794139294474,1112400.0
2002-09-13,9.525304960207125,9.624355096118627,9.244663258314937,9.250166160262378,69600.0
2002-09-16,9.250158782545636,9.40973966302969,9.250158782545636,9.35471173701552,25200.0
2002-09-17,9.316193418285216,9.43725402774509,9.112590386915372,9.123596183112769,80900.0
2002-09-18,9.123597341130711,9.21714452154112,9.002536716305153,9.134603138725028,47100.0
2002-09-19,9.200635737881708,9.200635737881708,8.809939373124992,8.991530833426255,168100.0
2002-09-20,8.969520736446075,9.074073730920508,8.969520736446075,8.969520736446075,124600.0
2002-09-23,8.942004174639646,9.05206003046338,8.942004174639646,9.05206003046338,82400.0
2002-09-24,8.942004777757049,9.079574082030234,8.942004777757049,9.079574082030234,86100.0
2002-09-25,9.024545230500893,9.35471173701552,9.024545230500893,9.35471173701552,203400.0
2002-09-26,9.354712620572387,9.354712620572387,9.096082708319583,9.1676182841953,64200.0
2002-09-27,9.217147348403676,9.343710910842937,9.10709143784809,9.272175303681472,166900.0
2002-09-30,9.266667475221006,9.35471173701552,9.217142446765292,9.35471173701552,69800.0
2002-10-01,9.255661353739397,9.327197969906477,9.189628684507086,9.20063342966557,351400.0
2002-10-02,9.189634542838071,9.255667254165791,9.118097881066848,9.255667254165791,865500.0
2002-10-03,9.25566166602253,9.431750189343662,9.118092375981602,9.217142432742332,903000.0
2002-10-04,9.07957637384228,9.090582172859072,8.892481988839869,8.914493586873451,186800.0
2002-10-07,8.776925546024083,8.804439524495228,8.694384135396136,8.699887036047464,224200.0
2002-10-08,8.694382143857743,8.738404289413651,8.067065782508,8.254160163513294,232100.0
2002-10-09,8.160613911959127,8.177122087245657,7.868967032898425,8.067066710693073,558900.0
2002-10-10,8.067065782508,8.35321025340677,8.061562883117169,8.254160163513294,403000.0
2002-10-11,8.474271537921855,8.897985377210652,8.474271537921855,8.749410231033412,117500.0
2002-10-15,8.78793301455,8.881479719442542,8.694385784871866,8.804441194850378,166000.0
2002-10-16,8.793431234524993,8.881475520886468,8.793431234524993,8.831950478611803,171900.0
2002-10-17,8.881473948014289,9.173121250918822,8.881473948014289,9.079574082030234,80600.0
2002-10-18,9.079574014084963,9.228149113485088,9.02454608287338,9.1676182841953,57400.0
2002-10-21,9.107091199108288,9.23915870814126,9.024549793140867,9.024549793140867,122400.0
2002-10-22,9.0795734696341,9.184126427709607,9.024545541722231,9.05206003046338,11000.0
2002-10-23,9.024549793140867,9.052064294843955,8.958517088195306,9.024549793140867,37900.0
2002-10-24,8.997033493954515,8.997033493954515,8.716391962815791,8.771419374452508,64800.0
2002-10-25,8.942008592001391,8.942008592001391,8.727400196870589,8.942008592001391,77400.0
2002-10-28,9.024548235395944,9.035554034177446,8.942006843676158,8.997034788012929,91100.0
2002-10-29,9.024552014807403,9.079579982189452,8.776927211159352,8.804441194850378,64000.0
2002-10-30,8.942004174639646,9.10708690880482,8.74940695173332,9.05206003046338,93000.0
2002-10-31,9.13460269116564,9.162116134232743,9.079574755460852,9.156613235705208,89100.0
2002-11-01,9.0795734696341,9.16211483671669,8.80443487964519,9.05206003046338,89700.0
2002-11-04,8.975020880413322,9.272171073607408,8.975020880413322,9.112590181061591,40500.0
2002-11-05,9.07957637384228,9.07957637384228,8.809940595355455,8.914493586873451,31100.0
2002-11-06,8.914492915450031,8.914492915450031,8.776923062028553,8.831950478611803,51600.0
2002-11-07,8.727398474613349,8.73290137399408,8.584326764211934,8.694382127899704,95700.0
2002-11-08,8.639353193153378,8.639353193153378,8.529297842083555,8.622845021689232,105700.0
2002-11-11,8.474271794567008,8.474271794567008,8.320194268698177,8.320194268698177,77900.0
2002-11-12,8.342204235723688,8.584326554713204,8.342204235723688,8.474270668925955,271300.0
2002-11-13,8.639357817489815,8.804441194850378,8.446760981223818,8.804441194850378,64900.0
2002-11-14,8.79893153344179,8.859462356016813,8.694379105480222,8.776920468355923,44700.0
2002-11-15,8.749410231033412,8.776924205301652,8.683377007660887,8.749410231033412,22500.0
2002-11-18,8.749411604264099,8.749411604264099,8.584328782315545,8.584328782315545,40700.0
2002-11-19,8.529304432081245,8.529304432081245,8.364221015535433,8.501790441859324,456100.0
2002-11-20,8.419246197933852,8.424749099106549,8.29818499606221,8.314693174794762,83400.0
2002-11-21,8.336703345265295,8.501786688938818,8.336703345265295,8.364217323341796,786600.0
2002-11-22,8.364213730015653,8.633849444799866,8.33669976375935,8.490777764880548,244300.0
2002-11-25,8.463264500819333,8.474269773363806,8.391728392531714,8.408236563741072,46700.0
2002-11-26,8.413740351571256,8.490779366665258,8.226645975475362,8.474270668925955,186300.0
2002-11-27,8.501783715198973,8.716392039387756,8.39172836617343,8.683375172287443,84200.0
2002-11-28,8.589827169895004,8.804435473483863,8.589827169895004,8.666866169210678,37800.0
2002-11-29,8.589631571114928,8.722034772346413,8.551014255738204,8.66134981832989,51400.0
2002-12-02,8.744100061599704,8.804784476841231,8.688932028746425,8.804784476841231,51400.0
2002-12-03,8.799271165374819,8.799271165374819,8.661351552982984,8.711002697623496,58700.0
2002-12-04,8.716517862686464,8.7385849752048,8.611698683633266,8.66134981832989,86700.0
2002-12-05,8.578598206205621,8.63376572397957,8.413094600640854,8.51791325269638,42900.0
2002-12-06,8.683418252619278,8.694452073618722,8.551015557355207,8.633767110364866,192400.0
2002-12-09,8.57860037348337,8.771687523655476,8.57860037348337,8.60618440239984,50300.0
2002-12-10,8.578601892681649,8.688937501765443,8.468266283597853,8.490333405414612,23400.0
2002-12-11,8.551015172225448,8.617216516875837,8.275175973121401,8.551015172225448,91600.0
2002-12-12,8.551016493657833,8.589633819141248,8.495848434863014,8.523432464260424,58000.0
2002-12-13,8.523431121594996,8.551015146647194,8.413095547507723,8.44067957255992,208400.0
2002-12-16,8.357931457806968,8.54550228569648,8.357931457806968,8.462750697449586,50300.0
2002-12-17,8.357926556745443,8.551014184257916,8.319309241691533,8.51791325269638,686000.0
2002-12-18,8.523431681660078,8.622733967924423,8.429646305992986,8.473780538527905,129100.0
2002-12-19,8.495848205117403,8.495848205117403,8.341378381239336,8.35792858798159,10100.0
2002-12-20,8.34137787401468,8.468264187647117,8.27517652494967,8.468264187647117,542700.0
2002-12-23,8.468264506574343,8.468264506574343,8.2917270429641,8.335861277336267,50400.0
2002-12-24,8.330347945805848,8.462750697449586,8.330347945805848,8.462750697449586,11300.0
2002-12-27,8.468264205307525,8.578599787312644,8.413096151244186,8.578599787312644,28900.0
2002-12-30,8.495851095835963,8.633770759899026,8.495851095835963,8.573086297115115,45200.0
2002-12-31,8.595149789109897,8.688935163119,8.595149789109897,8.633767110364866,27500.0
2003-01-02,8.760653351575073,9.047525855698996,8.760653351575073,8.970291213803321,377100.0
2003-01-03,8.992359008102389,9.168897009611229,8.992359008102389,9.168897009611229,38000.0
2003-01-06,9.16889258402261,9.27922759793614,9.069590334930536,9.22405956485802,92500.0
2003-01-07,9.257166403301284,9.30681755674204,9.07511252476629,9.102696031236343,310000.0
2003-01-08,8.992359852919577,9.075112476375123,8.854440216818093,8.854440216818093,45600.0
2003-01-09,8.8544392720372,8.915124242164545,8.799271739156051,8.815821946408235,187300.0
2003-01-10,8.793754053123603,8.848922633386486,8.688935381600949,8.727552703826944,121000.0
2003-01-13,8.77168732511759,8.782721146883077,8.705485972889417,8.77168732511759,784600.0
2003-01-14,8.71652058635504,8.793755241242154,8.71652058635504,8.744104617152566,715200.0
2003-01-15,8.716519789063437,8.744103817337876,8.62273440860329,8.62273440860329,96100.0
2003-01-16,8.622737460357298,8.644804585562518,8.551019171909894,8.573086297115115,97200.0
2003-01-17,8.5234336065853,8.5234336065853,8.330346427168765,8.363446845984548,456600.0
2003-01-20,8.363447025940019,8.556534735632875,8.363447025940019,8.4958497562954,55900.0
2003-01-21,8.584116107611402,8.584116107611402,8.479296917323813,8.551015172225448,64800.0
2003-01-22,8.62824761401426,8.62824761401426,8.479294240974422,8.53997865621953,18500.0
2003-01-23,8.650317426386497,8.650317426386497,8.385511522455525,8.44067957255992,158100.0
2003-01-24,8.440681863729514,8.440681863729514,8.346896468767502,8.37448050130721,110600.0
2003-01-27,8.379994953312304,8.379994953312304,8.27517628519333,8.302760311368283,192700.0
2003-01-28,8.291730108495333,8.391032435606508,8.275179896017393,8.352415097784059,355500.0
2003-01-29,8.275173789158915,8.357925316601952,8.19242226171588,8.275173789158915,76100.0
2003-01-30,8.275176406926171,8.275176406926171,8.0765723625637,8.109672773563338,97000.0
2003-01-31,8.137255284638382,8.137255284638382,7.723496541351685,7.889000143890654,384900.0
2003-02-03,7.916584165334057,7.999335703542816,7.833832101003848,7.889000143890654,95800.0
2003-02-04,7.889003749623507,7.889003749623507,7.729016983474266,7.83383568152169,101100.0
2003-02-05,7.833830415314566,7.855897522496583,7.723494879404483,7.756595803238175,160100.0
2003-02-06,7.822799130963252,7.822799130963252,7.72349686011716,7.751080882699015,36800.0
2003-02-07,7.751082570383627,7.751082570383627,7.618679864507737,7.695914513207881,48900.0
2003-02-10,7.695919255754415,7.889007048736697,7.668335210168102,7.767637563830065,72300.0
2003-02-11,7.767634211732528,7.806251543215038,7.723499968289183,7.806251543215037,98000.0
2003-02-12,7.806251647470782,7.866936627607118,7.778668139541563,7.83383568152169,51700.0
2003-02-13,7.872452228396498,8.026922056782539,7.872452228396498,7.933136672303471,171700.0
2003-02-14,7.944171878756077,8.021407074582724,7.778668714461694,7.861420296608887,98900.0
2003-02-17,7.933136858720902,7.933136858720902,7.789700323073936,7.844868383283266,33800.0
2003-02-18,7.850384583934034,7.99933802732606,7.7786668439174305,7.933136672303471,173500.0
2003-02-19,7.999336469874473,8.026920493960409,7.90555110365519,7.905551103655189,22600.0
2003-02-20,7.971751764867516,7.971751764867516,7.839349091910227,7.883483316229323,87400.0
2003-02-21,7.966235369953405,7.966235369953405,7.861416711954138,7.916584758977851,79900.0
2003-02-24,7.971753686055512,7.971753686055512,7.861418098666958,7.922102540200266,307100.0
2003-02-25,7.833838957564071,7.877973220053407,7.767637563830065,7.767637563830065,53400.0
2003-02-26,7.751080882699015,7.81176531148192,7.69039592779464,7.751080882699015,282700.0
2003-02-27,7.773209698034367,7.883860262865674,7.745546924920663,7.773209698034367,120600.0
2003-02-28,7.773215038396468,7.88386567924709,7.773215038396468,7.856202887128466,91900.0
2003-03-03,7.878334356205226,8.011115147825501,7.823009290175426,7.8893996859855635,166900.0
2003-03-04,7.9391888158915185,7.9391888158915185,7.6127691302970355,7.618301792539857,147300.0
2003-03-05,7.618302282514923,7.695757448401142,7.247622330384821,7.2918825759265875,131100.0
2003-03-06,7.27528475647935,7.27528475647935,7.109309095668954,7.164634140064501,111100.0
2003-03-07,7.136969068841648,7.3250753203283185,7.059513925963787,7.247620177450457,230100.0
2003-03-10,7.358274824349065,7.385937616786715,7.1093107476579815,7.208896061760087,73700.0
2003-03-11,7.197828988223178,7.2531540280024736,7.081645718775829,7.081645718775829,61300.0
2003-03-12,7.092713587641947,7.247625032415339,7.0263231945778974,7.0705834566205965,257800.0
2003-03-13,7.081647743810292,7.247623965857382,7.081647743810292,7.103777871574979,375900.0
2003-03-14,7.175698535195195,7.275283813245543,7.070580067511782,7.192295993599639,101200.0
2003-03-17,7.10930925828645,7.39146820469245,7.10930925828645,7.39146820469245,65500.0
2003-03-18,7.513182073458457,7.513182073458457,7.2752829127383825,7.30847835306215,73300.0
2003-03-19,7.302949864243011,7.302949864243011,7.24762480225852,7.286352398410057,169000.0
2003-03-20,7.247619954910776,7.280814864375292,7.12590405575255,7.142501510484808,35800.0
2003-03-21,7.29741406036343,7.30294672246887,7.164633335575052,7.214426239276618,158000.0
2003-03-24,7.275284425940558,7.275284425940558,7.081645987918105,7.153569017226011,119200.0
2003-03-25,7.125906556225242,7.192296926074153,7.125906556225242,7.164634140064501,45200.0
2003-03-26,7.253154633196381,7.27528475647935,7.070580984205938,7.164634140064501,65500.0
2003-03-27,7.164634597524735,7.192297385300649,7.081646761820782,7.13697180974882,105300.0
2003-03-28,7.081645718775829,7.125905961648751,6.970995111593523,7.081645718775829,88900.0
2003-03-31,7.081646309659302,7.258687295923063,7.081646309659302,7.164634140064501,138200.0
2003-04-01,7.164630757988156,7.164630757988156,6.954394422230486,6.954394422230486,127400.0
2003-04-02,7.087177749484906,7.087177749484906,6.9212015896901375,6.970994490390934,97000.0
2003-04-03,6.932267003361931,7.081645718775829,6.932267003361931,7.081645718775829,82800.0
2003-04-04,7.081643767075904,7.081643767075904,6.970993190388881,6.993123305726285,61000.0
2003-04-07,7.181232641658042,7.181232641658042,6.998658966200555,7.042919219182744,32500.0
2003-04-08,7.164634413807391,7.192297200873969,7.0595164561029256,7.175699739683533,98900.0
2003-04-09,7.059513155163551,7.136968289584392,6.970992700040571,7.026317720680668,87100.0
2003-04-10,6.943333350565001,7.13697180974882,6.943333350565001,7.13697180974882,43600.0
2003-04-11,7.131438623913795,7.181231001428047,7.081645718775829,7.081645718775829,50100.0
2003-04-14,7.053982911679606,7.076113033042672,6.970995088474036,7.053982911679605,27200.0
2003-04-15,7.05398484678873,7.319546375996619,7.05398484678873,7.197830938921598,54200.0
2003-04-16,7.330610618082459,7.330610618082459,7.219959997296536,7.264220245610907,70600.0
2003-04-17,7.275284166511135,7.3250770717659455,7.109308519160055,7.231023923534352,47500.0
2003-04-21,7.30294391933144,7.358269463902476,7.253151034742206,7.330606691616958,41800.0
2003-04-22,7.32507936789911,7.330612031911415,7.197831261359355,7.208896061760087,32900.0
2003-04-23,7.214426464323987,7.275284166511135,7.214426464323987,7.231023923534352,14300.0
2003-04-24,7.253154465359732,7.319544833672382,7.253154465359732,7.2918825759265875,13400.0
2003-04-25,7.302949514189954,7.302949514189954,7.219961661379118,7.21996166137912,28000.0
2003-04-28,7.219958002406256,7.2752830337009,7.219958002406256,7.269750899907979,29900.0
2003-04-29,7.275285149202987,7.275285149202987,6.998658329421523,7.109309479433139,126900.0
2003-04-30,6.970996069542406,7.148037065362932,6.970996069542406,7.109309479433139,130900.0
2003-05-01,7.081645695289367,7.081645695289367,6.97652722309702,7.053982911679605,31500.0
2003-05-02,6.993126194019972,7.136971739312256,6.943333282039503,7.109309479433139,90700.0
2003-05-05,7.08164557009518,7.08164557009518,6.970994965236008,7.031852666002626,54300.0
2003-05-06,7.081647743810292,7.136972799410079,6.998659368974814,7.103777871574979,70500.0
2003-05-07,7.0539823064764855,7.103775207177282,6.970994490390935,6.970994490390934,126400.0
2003-05-08,6.970993885477446,7.009721459273598,6.9433311066415,6.948863767933412,89800.0
2003-05-09,6.959928768983162,6.998656343926071,6.926733855495994,6.998656343926072,45800.0
2003-05-12,7.0539798583114,7.0539798583114,6.9211991876081145,6.943329299391996,46700.0
2003-05-13,7.020786757609649,7.020786757609649,6.860343262006039,6.860343262006039,90700.0
2003-05-14,6.860343663284587,6.888006445721961,6.8326814084709,6.832681408470901,46200.0
2003-05-15,6.860341631831759,6.860341631831759,6.677768060481094,6.688833381228909,84900.0
2003-05-16,6.694368745287731,6.694368745287731,6.517327235184886,6.55052268321159,131200.0
2003-05-20,6.500732014341102,6.511797343369678,6.395614026689263,6.500732014341102,148100.0
2003-05-21,6.500729652636941,6.5283924375346105,6.434339285456773,6.5283924375346105,155600.0
2003-05-22,6.5837182042716655,6.639043780155815,6.52839315601131,6.572653405669112,212600.0
2003-05-23,6.5892486776772206,6.62244411770112,6.47859809030359,6.561585898927908,70100.0
2003-05-26,6.583719895959653,6.639045486059723,6.53945963492917,6.556057628533549,23600.0
2003-05-27,6.50072932251762,6.63904271235842,6.50072932251762,6.63904271235842,82000.0
2003-05-28,6.633492032689908,6.661247335800084,6.528022516137292,6.661247335800084,70400.0
2003-05-29,6.661249231729565,6.661249231729565,6.566881491928981,6.594636802938893,251600.0
2003-05-30,6.589081961704755,6.800021466645657,6.5502248655853,6.766715006123102,43400.0
2003-06-02,6.911042275841793,7.055369392392728,6.861082848621221,7.022062931116264,176300.0
2003-06-03,7.049820573577319,7.049820573577319,6.883289270547156,6.966555186756447,94200.0
2003-06-04,7.133084115778979,7.133084115778979,6.955450537951582,7.022062931116264,29300.0
2003-06-05,7.022064786608727,7.077575393608065,6.955452375842551,6.994310012497441,84200.0
2003-06-06,7.016514149419499,7.160840774718689,6.938799405498102,6.994310012497441,59900.0
2003-06-09,6.911045028809282,6.994310950474726,6.883289721587467,6.899943223553628,45500.0
2003-06-10,6.899941792154415,6.938798896570941,6.872186490690462,6.872186490690462,52700.0
2003-06-11,6.91104265548059,6.966553250861266,6.883287357790252,6.922144986312034,100200.0
2003-06-12,6.988757087448316,7.194145434645799,6.938797659597097,7.188594269464942,87400.0
2003-06-13,7.216349143715576,7.338472123607156,7.188593848823642,7.316267993571252,87000.0
2003-06-16,7.355127608503275,7.7159449775424145,7.355127608503275,7.682639035772733,74900.0
2003-06-17,7.627127993856101,7.960190568969933,7.382882493657427,7.826965750679748,189600.0
2003-06-18,7.82696719184782,7.882477278328871,7.704844154567962,7.771456575978303,88600.0
2003-06-19,7.743701268043543,7.882477278328871,7.632680565692976,7.771456575978303,68600.0
2003-06-20,7.632677825639204,7.88247444860065,7.632677825639204,7.88247444860065,26400.0
2003-06-23,7.882474462722934,7.90467859526177,7.493901878599153,7.90467859526177,95200.0
2003-06-24,7.826963719714016,7.826963719714016,7.582717753504704,7.582717753504704,54500.0
2003-06-25,7.499457096894607,7.660437277144231,7.38288520572153,7.566069530509427,65400.0
2003-06-26,7.532760169335554,7.566066638104635,7.438392458776249,7.527209532364344,16800.0
2003-06-27,7.355124751374498,7.510553654495604,7.355124751374498,7.493900690079677,39500.0
2003-06-30,7.410638150891553,7.571618279704743,7.410638150891553,7.421739954919155,59700.0
2003-07-02,7.388431386432513,7.743697459212423,7.388431386432513,7.743697459212423,34800.0
2003-07-03,7.743697354930814,7.743697354930814,7.366227157685417,7.577166120863745,53700.0
2003-07-04,7.493905477092265,7.57162024299013,7.493905477092265,7.532762595346931,7000.0
2003-07-07,7.566067687379427,7.743700800413345,7.566067687379427,7.715945494154687,34700.0
2003-07-08,7.715945960108785,7.8769261108642254,7.632680565692976,7.771456575978303,71000.0
2003-07-09,7.771450906669579,7.849165606315984,7.660430285309058,7.849165606315983,75500.0
2003-07-10,7.854721970394112,7.893579613258161,7.688191181562494,7.771456575978303,21900.0
2003-07-11,7.771456575978303,7.82696719184782,7.577169949823459,7.771456575978303,35400.0
2003-07-14,7.743697459212423,7.760350424026929,7.632676811468701,7.743697459212423,34400.0
2003-07-15,7.749251008649622,7.826965750679748,7.743699842207105,7.826965750679748,40400.0
2003-07-16,7.782557488445881,7.838067564781044,7.777006321995853,7.821414594819332,19900.0
2003-07-17,7.854722006762371,7.854722006762371,7.7714566119610335,7.854722006762371,199700.0
2003-07-18,7.754803602972834,7.777007743442948,7.72149712757343,7.771456575978303,27500.0
2003-07-21,7.771456164960594,8.049008170852042,7.771456164960594,8.049008170852042,81700.0
2003-07-22,8.16002749600967,8.232191068940718,7.993496214583279,8.20443576713826,75600.0
2003-07-23,8.076762985620345,8.287702560782844,8.076762985620345,8.082314152453453,61800.0
2003-07-24,8.165578175363422,8.271047680657963,8.132271709308748,8.182231143696598,371300.0
2003-07-25,8.204439100633705,8.204439100633705,7.960193510188524,8.021254775452677,31000.0
2003-07-28,7.893580619354886,8.049009622456285,7.854722971538134,8.015703142811718,47900.0
2003-07-29,7.937986050530883,8.01014962264524,7.937986050530883,7.97129198880622,41200.0
2003-07-30,7.91023210857686,7.9934974979644,7.566067687379427,7.715945494154687,86800.0
2003-07-31,7.604922796651096,7.632678095603677,7.371779132470684,7.488350964560889,263400.0
2003-08-01,7.405085577722749,7.577167477879726,7.355126145616434,7.49945327628172,82600.0
2003-08-05,7.493904477336441,7.549415092627651,7.355128468496877,7.355128468496878,39700.0
2003-08-06,7.355128500131027,7.466149201802483,7.355128500131027,7.466149201802483,147600.0
2003-08-07,7.382884265586461,7.5216602836260975,7.382884265586461,7.521660283626099,23900.0
2003-08-08,7.410640518741514,7.632681964124247,7.410640518741514,7.566069530509427,31100.0
2003-08-11,7.64933104321237,7.64933104321237,7.493902110628065,7.49945327628172,17500.0
2003-08-12,7.466145474615098,7.582717285523227,7.466145474615098,7.577166120863745,15800.0
2003-08-13,7.382884274490679,7.549415602216792,7.332924823233996,7.443945531921905,42600.0
2003-08-14,7.410636358729599,7.654881811541735,7.382881061290243,7.632677679467904,33300.0
2003-08-15,7.443946022542818,7.638232672593215,7.443946022542818,7.532762595346931,30000.0
2003-08-18,7.604920919309333,7.638227375708097,7.493900280293725,7.588267955804033,47500.0
2003-08-19,7.549412316538106,7.688188274346613,7.549412316538106,7.632677679467904,22700.0
2003-08-20,7.632676811468701,7.743697459212423,7.632676811468701,7.743697459212423,206800.0
2003-08-21,7.743699842207105,7.954639402527417,7.743699842207105,7.826965750679748,34200.0
2003-08-22,7.832513712951528,8.160025009778616,7.832513712951528,8.076759659129237,24400.0
2003-08-25,7.9213340775493055,8.187783734813054,7.9213340775493055,8.132273124855569,64200.0
2003-08-26,8.176677974030854,8.20998443192352,7.987943143933048,8.076759659129237,96200.0
2003-08-27,8.04900436578338,8.232188560722568,8.04900436578338,8.076759659129237,148200.0
2003-08-28,8.176681299131403,8.176681299131403,7.782557985022556,7.943538116626311,37800.0
2003-08-29,8.021472187380217,8.021472187380217,7.932406653751375,8.021472187380217,86700.0
2003-09-02,7.9602369627857,7.988070064962291,7.932403860609108,7.932403860609108,15000.0
2003-09-03,7.932405050655618,7.932405050655618,7.770973670859626,7.804373504656747,198800.0
2003-09-04,7.70973803008503,7.782103333047934,7.681904935398922,7.715304224324551,33500.0
2003-09-05,7.665208391786551,7.826639769224182,7.654074937059378,7.709741148950564,130200.0
2003-09-08,7.65407619690002,7.732008800200712,7.598409975846321,7.704175689673863,32600.0
2003-09-09,7.654074121143546,7.9324040891851295,7.598407915186315,7.743139625977287,348800.0
2003-09-10,7.737570276661304,7.821069557296187,7.737570276661304,7.765403370206265,38400.0
2003-09-11,7.793241155051637,7.899006337143472,7.732008737090305,7.899006337143471,20600.0
2003-09-12,8.010334289415447,8.010334289415447,7.782103337554883,7.821069882486851,38500.0
2003-09-15,7.793236787784624,7.87673554101918,7.626238750443384,7.821069882486851,52300.0
2003-09-16,7.765405670070765,7.8489049754354685,7.681906895578323,7.793238771859,139300.0
2003-09-17,7.709741237465685,7.754273995140977,7.659641752362896,7.681908131200542,31600.0
2003-09-18,7.70417131730815,7.70417131730815,7.581706019016477,7.626238758236698,37900.0
2003-09-19,7.570574876563464,7.737572422399809,7.542741775299991,7.548308501727135,38800.0
2003-09-22,7.565008577720093,7.626240979262866,7.459242893115331,7.620674252521083,22500.0
2003-09-23,7.375744492409635,7.570575691350511,7.375744492409635,7.498209832625966,43600.0
2003-09-24,7.514911163730654,7.514911163730654,7.3423463034240815,7.459244942761455,283500.0
2003-09-25,7.331211171720178,7.57057510663937,7.325644445123856,7.57057510663937,84700.0
2003-09-26,7.481508850178765,7.514908677886495,7.403576803647812,7.487075576608762,9200.0
2003-09-29,7.347907551537904,7.35347427565758,7.2087426337782015,7.286675178837567,49600.0
2003-09-30,7.375745594063256,7.375745594063256,7.214314202296012,7.320079377230805,46600.0
2003-10-01,7.320080079429532,7.464811832379786,7.236581277043392,7.464811832379786,48700.0
2003-10-02,7.403574763572551,7.48150678862912,7.375741669964301,7.3924413137804095,32200.0
2003-10-03,7.431407619018344,7.436973812863925,7.236576500876676,7.370174708868174,72600.0
2003-10-06,7.264412573507697,7.375744459169762,7.264412573507697,7.375744459169762,15300.0
2003-10-07,7.347906897518752,7.347906897518752,7.208741992145776,7.236575079394768,301000.0
2003-10-08,7.242143228423878,7.264409596431161,6.986079730904082,7.041745385486245,97700.0
2003-10-09,7.130816377807016,7.169782416366206,7.047317041201302,7.169782416366207,75500.0
2003-10-10,7.169781441179006,7.375745594063256,7.169781441179006,7.320079377230805,51600.0
2003-10-14,7.269980222395889,7.320079179142504,7.247713842439935,7.253280039274643,41400.0
2003-10-15,7.247712923376465,7.414710486433407,7.247712923376465,7.375744459169762,86000.0
2003-10-16,7.281111202432368,7.359043776901593,7.281111202432368,7.342343598240324,42000.0
2003-10-17,7.347912295854718,7.347912295854718,7.247713851365715,7.269980231349091,72500.0
2003-10-20,7.253274719395369,7.292241253892752,7.153076348519775,7.236575079394768,64200.0
2003-10-21,7.236578089501337,7.236578089501337,7.180911891848599,7.225444637621908,21800.0
2003-10-22,7.192044330628683,7.2031772500676805,7.102978851628174,7.164211235722991,64700.0
2003-10-23,7.169780596631705,7.1809135201633865,7.097414735622639,7.141947491494014,40700.0
2003-10-24,7.130814729999186,7.1753474868825,7.10298162422903,7.1475143811123445,147800.0
2003-10-27,7.14751112611145,7.14751112611145,6.97494637362093,7.03061255981067,73000.0
2003-10-28,7.097415543359903,7.097415543359903,6.963817260541324,6.986083641011088,128500.0
2003-10-29,6.969380511725682,6.9805134309707535,6.813515395317725,6.846915214797179,53000.0
2003-10-30,6.702182909111392,6.702182909111392,6.434986502255051,6.601983991104229,110200.0
2003-10-31,6.429418821684035,6.824647179543316,6.429418821684035,6.824647179543316,58000.0
2003-11-03,6.846919029740673,6.958250938583525,6.824652647972101,6.952684210423278,43100.0
2003-11-04,6.958249396863356,6.974949046771584,6.830217862779773,6.874750616449916,166100.0
2003-11-05,6.846916192436712,6.874749290831731,6.685484858792246,6.757850702270413,50900.0
2003-11-06,6.707749575492271,6.763415227668765,6.629817025398701,6.7355826670165495,414600.0
2003-11-07,6.73558266701655,6.752282309582292,6.679916483967991,6.7355826670165495,323000.0
2003-11-10,6.752282610382893,6.752282610382893,6.568584941360177,6.624250596016464,143100.0
2003-11-11,6.568584089230292,6.65764954982373,6.551884448087027,6.657649549823729,13500.0
2003-11-12,6.596418034124365,6.67991678154484,6.568584941360177,6.624250596016464,20300.0
2003-11-13,6.679920246565662,6.707753353767492,6.473956102667905,6.613121107804689,166100.0
2003-11-14,6.601987199633101,6.624253577692465,6.56858789798022,6.56858789798022,15300.0
2003-11-17,6.568584705683222,6.65208345010781,6.485085430386563,6.601983991104229,59700.0
2003-11-18,6.624253666352288,6.624253666352288,6.4015898827784925,6.540754880230199,153900.0
2003-11-19,6.540754133312804,6.540754133312804,6.306956921822479,6.396022425081218,39500.0
2003-11-20,6.37375282215938,6.507351009405129,6.3459197337651805,6.473951728029695,136200.0
2003-11-21,6.373755030444309,6.485086891721727,6.345921932406907,6.379321756226227,60700.0
2003-11-24,6.434986342807658,6.457252709493966,6.206755420682931,6.373753436266268,283700.0
2003-11-25,6.446118639635496,6.51291773325837,6.429418998947778,6.473951728029695,104600.0
2003-11-26,6.535184966863859,6.652083528967342,6.485085507266356,6.485085507266355,200100.0
2003-11-27,6.57972127298802,6.61312110780469,6.485089027025218,6.613121107804689,22800.0
2003-11-28,6.540751325465774,6.713316062104315,6.540751325465774,6.713316062104315,30100.0
2003-12-01,6.702148858642707,6.78034078707689,6.646297405098444,6.646297405098443,117400.0
2003-12-02,6.668634120194398,6.668634120194398,6.512250884134262,6.5513465599896366,109300.0
2003-12-03,6.534592250330984,6.757997436815361,6.517837034452235,6.679805541650023,272000.0
2003-12-04,6.702145846500244,6.785922456526018,6.702145846500244,6.730071560721734,171500.0
2003-12-05,6.780339809981973,6.81385025116829,6.746828836156795,6.808265000090951,94300.0
2003-12-08,6.953477973175774,7.081936078126426,6.875286592686434,7.081936078126426,233900.0
2003-12-09,7.020500437070243,7.333267603826609,7.020500437070243,7.33326760382661,293800.0
2003-12-10,7.333264789959041,7.333264789959041,7.176881532906571,7.204806715044053,87700.0
2003-12-11,7.14895944677807,7.288587558892333,7.14895944677807,7.2774170542564836,66800.0
2003-12-12,7.260657282605899,7.417040521092437,7.260657282605899,7.400285307271395,193500.0
2003-12-15,7.539914997578293,7.539914997578293,7.344435506807795,7.37236122443769,188600.0
2003-12-16,7.372360471062482,7.372360471062482,7.121030103354193,7.204806715044053,27700.0
2003-12-17,7.260662552891331,7.260662552891331,6.98140630085705,7.065182963411722,58000.0
2003-12-18,7.07076493254179,7.260659180958289,7.07076493254179,7.249488680397891,62200.0
2003-12-19,7.232733057187986,7.260658774386455,7.10986022109798,7.176882155429804,95200.0
2003-12-22,7.193638960513945,7.204808930275578,7.037255655378975,7.093106569464886,112700.0
2003-12-23,6.98140248485037,7.148956251014527,6.942306801379604,7.054009134609462,66500.0
2003-12-24,6.981407281846679,6.981407281846679,6.875290125523816,6.892045353861298,50500.0
2003-12-29,6.975821364556057,6.981406617683576,6.892044698199476,6.931140404814007,13500.0
2003-12-30,6.785924977238609,7.0260854630597205,6.769169755537266,6.981404516763546,78000.0
2003-12-31,6.981401047752404,6.981401047752404,6.914379661610616,6.914379661610617,84500.0
2004-01-02,6.975819265316801,6.981404516763545,6.942308821914116,6.981404516763546,8300.0
2004-01-05,7.037254905503183,7.037254905503183,6.903211554174872,6.903211554174872,43700.0
2004-01-06,6.869700283989395,6.89762600099463,6.813848849978922,6.841774566984158,220800.0
2004-01-07,6.81385182731754,6.83060705178644,6.741245144433657,6.746830396802952,64500.0
2004-01-08,6.741245144433657,6.825022332056128,6.707734695495854,6.746830396802952,59100.0
2004-01-09,6.780342077527417,6.78592679783359,6.71890536040816,6.71890536040816,107900.0
2004-01-12,6.730070805071312,6.813847405690673,6.679804631644241,6.702145093985313,67800.0
2004-01-13,6.690980941329904,6.702151449412379,6.590449031783334,6.607204261267907,183300.0
2004-01-14,6.601614439340047,6.607199689516656,6.478742131287292,6.590444471625602,146900.0
2004-01-15,6.618370189869872,6.646295375475371,6.562518753381331,6.590444471625602,42500.0
2004-01-16,6.612784939693264,6.612784939693264,6.5010825993549535,6.590444471625602,297900.0
2004-01-19,6.6183691664227,6.981401849543484,6.6183691664227,6.964646634243414,127700.0
2004-01-20,6.953475337033669,6.953475337033669,6.875283986187564,6.914379661610617,92300.0
2004-01-21,6.825017813421566,6.953475337033669,6.81384731607862,6.914379661610617,67700.0
2004-01-22,6.964652053509196,6.964652053509196,6.78592766489933,6.892045353861298,88500.0
2004-01-23,6.942305199743922,6.942305199743922,6.813847146686652,6.813847146686652,418000.0
2004-01-26,6.791508790897818,6.925551601408984,6.7859235406334895,6.785923540633489,223000.0
2004-01-27,6.8194324337392445,6.880868570029284,6.8194324337392445,6.847358143921488,63500.0
2004-01-28,6.869700696682055,6.925551601408984,6.7859235406334895,6.785923540633489,38500.0
2004-01-29,6.8473617085862495,6.8473617085862495,6.573690778135006,6.65746741965636,123000.0
2004-01-30,6.540180282531066,6.646297405098444,6.506669303876721,6.646297405098443,49300.0
2004-02-02,6.618371374230687,6.785924648402507,6.534594204505908,6.757999457799784,74500.0
2004-02-03,6.646294577253818,6.785922619067039,6.607198895990503,6.679805541650023,53000.0
2004-02-04,6.696561323936938,6.696561323936938,6.534592803039537,6.584858987566101,68700.0
2004-02-05,6.690976164901991,6.690976164901991,6.456401521654292,6.489911956701637,236700.0
2004-02-06,6.506668398009346,6.573690345987148,6.26092320843323,6.5178389002186,261600.0
2004-02-09,6.607201068367839,6.629541541097715,6.445232507916514,6.534594398836019,97000.0
2004-02-10,6.478744109743524,6.69097835487828,6.478744109743524,6.646297405098443,117700.0
2004-02-11,6.646297436001027,6.690978385988611,6.601616486013442,6.66863791099482,59600.0
2004-02-12,6.690978775260353,6.696564027493478,6.5904468982589535,6.601616870086233,49300.0
2004-02-13,6.618368429186551,6.696559780302751,6.523421331998053,6.54017654543172,32000.0
2004-02-16,6.562517197870889,6.774751860527182,6.562517197870889,6.769166611674442,89100.0
2004-02-17,6.780339929865284,6.797095150754691,6.73007373455819,6.757999457799784,44900.0
2004-02-18,6.785921694604674,6.785921694604674,6.618368493365951,6.702145093985313,137000.0
2004-02-19,6.635128961073514,6.785927068127496,6.623958454738152,6.780342347598873,39100.0
2004-02-20,6.713319918855236,6.76917084438989,6.674223685078101,6.724489890906575,433700.0
2004-02-23,6.757997630421192,6.841774244853707,6.757997630421192,6.802678562470364,47800.0
2004-02-24,6.841776844152298,7.003745417524632,6.825021621427966,6.925553490412876,931300.0
2004-02-25,6.897626556314371,6.925551742929081,6.78592367930036,6.886456055557454,42200.0
2004-02-26,6.897629977143309,6.953480910710382,6.830608004640331,6.953480910710383,164400.0
2004-02-27,6.869702570452134,6.942309245776134,6.869702570452134,6.925553490412876,56900.0
2004-03-01,6.91994947518748,6.987187784454504,6.91994947518748,6.947965036610138,71900.0
2004-03-02,6.959173752124867,6.959173752124867,6.835903214736578,6.858315991137836,55100.0
2004-03-03,6.830300159732515,6.8639195928579655,6.830300159732515,6.8639195928579655,33200.0
2004-03-04,6.813485946092221,6.835898707716376,6.807882622095584,6.807882622095584,41500.0
2004-03-05,6.807883012794524,6.807883012794524,6.735041934107517,6.751851372699717,57500.0
2004-03-08,6.779868978054994,6.835900630696232,6.751852884553107,6.835900630696232,128100.0
2004-03-09,6.779870326373296,6.919950287378011,6.723838128226351,6.85271143585662,150800.0
2004-03-10,6.807885687601384,6.931156199222608,6.807885687601384,6.830298459317731,68100.0
2004-03-11,6.779868407067176,6.8471067051915,6.639788485717544,6.723836224782327,119000.0
2004-03-12,6.650994601557018,6.723836224782327,6.650994601557018,6.723836224782327,87900.0
2004-03-15,6.807888186963966,6.807888186963966,6.667808178718923,6.684618164449562,38000.0
2004-03-16,6.723836482663481,6.723836482663481,6.667804298229613,6.673407623545502,53400.0
2004-03-17,6.656598509086128,6.723836813093558,6.555740785893712,6.606169647489919,181700.0
2004-03-18,6.56694743707622,6.611772973081173,6.555740785893712,6.606169647489919,53600.0
2004-03-19,6.583758367011771,6.690218905486433,6.583758367011771,6.690218905486434,801100.0
2004-03-22,6.622978145822264,6.667803675437519,6.611772030599682,6.63418479540731,21400.0
2004-03-23,6.707026683490503,6.707026683490503,6.583756204925718,6.611772295648963,61900.0
2004-03-24,6.673408989248872,6.673408989248872,6.611774001248119,6.617377327710721,29100.0
2004-03-25,6.6173796738157495,6.723840242536271,6.611776345366561,6.718236914087083,164700.0
2004-03-26,6.723836491956,6.807884234360444,6.70142372502398,6.701423725023979,70300.0
2004-03-29,6.723839491232585,6.807887271127892,6.6958233864799,6.71263283558641,22000.0
2004-03-30,6.6958194093971874,6.779867673733516,6.6958194093971874,6.774264349238607,22600.0
2004-03-31,6.723837729074493,6.835901584353212,6.718234402719904,6.735044381783671,66600.0
2004-04-01,6.723838266202122,6.807886030784586,6.723838266202122,6.791076584740625,26100.0
2004-04-02,6.779868551801781,6.8359002009202845,6.7238363683207725,6.763058576139976,124600.0
2004-04-05,6.819091860618037,6.819091860618037,6.729440780063542,6.729440780063542,64200.0
2004-04-06,6.723836748782149,6.936758309950422,6.723836748782149,6.936758309950422,109100.0
2004-04-07,6.89193277437421,6.947964426663207,6.88632944883655,6.936758309950422,72700.0
2004-04-08,6.931156755830277,6.931156755830277,6.774267341216816,6.813489561279513,87800.0
2004-04-12,6.858316059411316,6.919951595900403,6.858316059411316,6.897538819276029,37800.0
2004-04-13,6.992790051715295,7.110457217699088,6.897536188168932,7.048822239083784,139800.0
2004-04-14,7.082447893096755,7.200115162663718,6.970383419708781,7.132876264885728,85400.0
2004-04-15,7.21691885347152,7.25614106720021,7.160886661548318,7.24493494943312,84300.0
2004-04-16,7.20010852809571,7.272949620569967,7.20010852809571,7.272949620569967,41100.0
2004-04-19,7.284158785107553,7.564318738380922,7.284158785107553,7.424238761744237,149000.0
2004-04-20,7.5082869649932515,7.5082869649932515,7.2785558756194435,7.3401914108698945,126500.0
2004-04-21,7.295366505827639,7.312175955858901,7.116063746163963,7.166492630620534,77300.0
2004-04-22,7.172092591622215,7.36820417488457,7.172092591622215,7.36820417488457,165100.0
2004-04-23,7.3682035876712035,7.3682035876712035,7.200108110946376,7.228123667492189,16500.0
2004-04-26,7.216918251657462,7.368204302254328,7.216918251657462,7.306569323768574,122900.0
2004-04-27,7.312174559024484,7.368206226545971,7.312174559024484,7.362603433847698,29800.0
2004-04-28,7.340188926468226,7.368204486431326,7.172092894876864,7.172092894876864,229000.0
2004-04-29,7.116062723886661,7.340191007677803,7.116062723886661,7.295365457792115,52200.0
2004-04-30,7.284158785107553,7.491477086406322,7.284158785107553,7.424238761744237,48000.0
2004-05-03,7.50828655420804,7.50828655420804,7.239333254835162,7.239333254835162,95900.0
2004-05-04,7.228123461375688,7.228123461375688,6.863915893040953,7.003995809225462,670200.0
2004-05-05,6.919951638298284,7.110459973591316,6.919951638298284,7.037618849887869,106000.0
2004-05-06,7.166488716855555,7.166488716855555,7.00399603032648,7.054424887242829,134400.0
2004-05-07,7.088043545191179,7.132869075621224,7.003995809225462,7.003995809225462,35400.0
2004-05-10,6.975979719116066,7.003995809225462,6.863915893040953,7.003995809225462,78200.0
2004-05-11,7.003997250772827,7.093648330084707,7.003997250772827,7.060029442524044,136500.0
2004-05-12,7.144077172744227,7.144077172744227,6.91994947518748,6.947965036610138,34000.0
2004-05-13,6.975979839330103,6.975979839330103,6.919948192508214,6.942360958109465,34100.0
2004-05-14,6.931154762273575,7.144076316617845,6.931154762273575,7.144076316617845,18500.0
2004-05-17,6.947964464776933,7.121663816859499,6.947964464776933,7.121663816859498,25200.0
2004-05-18,7.0992524119590605,7.541905063960715,7.0992524119590605,7.536301737316515,304900.0
2004-05-19,7.267348468210549,7.710001120057734,7.267348468210549,7.508285635838039,181500.0
2004-05-20,7.508285103354613,7.609142838311686,7.485872332737776,7.609142838311685,33500.0
2004-05-21,7.564315578368573,7.732411586982593,7.564315578368573,7.732411586982594,356300.0
2004-05-25,7.766030568584301,7.88369772270054,7.73241168704394,7.844475516115956,401900.0
2004-05-26,7.850078851749796,7.928523265024784,7.794046669956958,7.8724916175944335,41900.0
2004-05-27,7.866874607848196,8.164691853668009,7.866874607848196,7.962400985243132,167400.0
2004-05-28,7.934300497055063,8.142210574937158,7.872489566621363,8.13097246753467,84800.0
2004-05-31,8.119736149809064,8.119736149809064,7.911826012379652,7.911826012379652,78900.0
2004-06-01,7.872492201291376,7.923065041247693,7.726393004948281,7.894968959506608,27300.0
2004-06-02,7.754488897930342,7.861253362881793,7.614009028532648,7.748869574541272,84600.0
2004-06-03,7.754488969518897,7.894968840213486,7.754488969518897,7.866872758896933,114600.0
2004-06-04,7.754488736392566,7.979256308391356,7.754488736392566,7.92306468333574,130500.0
2004-06-07,7.92306430643949,7.979255928822099,7.83315674602867,7.833156746028671,17300.0
2004-06-08,7.81068341664052,7.866875599564184,7.743253118665146,7.8556369486241024,25000.0
2004-06-09,7.776967216453739,7.911827789529193,7.754490454274498,7.7825865409706205,14700.0
2004-06-10,7.754489679350065,7.833158071171755,7.754489679350065,7.8106813112386675,13900.0
2004-06-11,7.911826742381368,7.911826742381368,7.788204298813101,7.861253900199431,10000.0
2004-06-14,7.732010908441771,7.990493848389008,7.642103892092834,7.990493848389007,55300.0
2004-06-15,7.99049519515686,8.007352629591521,7.816299919704772,7.866872758896933,88700.0
2004-06-16,7.866872758896933,7.894968840213486,7.8050618087110575,7.866872758896933,40900.0
2004-06-17,7.86125504434741,7.86125504434741,7.7263944694930835,7.805063406102252,43500.0
2004-06-18,7.810680286203398,7.833157043186746,7.501625011654408,7.501625011654408,74500.0
2004-06-21,7.726392366236999,7.861252904379983,7.726392366236999,7.760107768716817,66500.0
2004-06-22,7.765727197852888,8.046686943487371,7.760108410215221,7.894968959506608,67700.0
2004-06-23,7.889348904299415,7.889348904299415,7.788203233767327,7.833156746028671,85200.0
2004-06-24,7.754491040865506,7.810682682620107,7.585915043825063,7.585915043825063,96700.0
2004-06-25,7.698298863222585,7.715156302160133,7.557818955003603,7.585915043825063,77800.0
2004-06-28,7.535340930987559,7.585913775231217,7.512864170866847,7.518483494869082,198300.0
2004-06-29,7.642105239324873,7.670200784970833,7.501625367542344,7.670200784970833,97900.0
2004-06-30,7.670200725569238,7.866872758896933,7.670200725569238,7.866872758896933,77500.0
2004-07-02,7.754489679350065,7.8668734790154975,7.754489679350065,7.8106813112386675,32400.0
2004-07-05,7.8106800560976355,7.816299379149965,7.642104651632906,7.754488433238773,36100.0
2004-07-06,7.726393344973072,7.91744606615452,7.726393344973072,7.861253900199431,57700.0
2004-07-07,7.86125415506017,7.86125415506017,7.748870355394737,7.8106813112386675,16700.0
2004-07-08,7.810681745048894,7.810681745048894,7.653344416778673,7.698297939141594,19200.0
2004-07-09,7.703917263409023,7.720774700323054,7.670201853692705,7.698297939141594,18200.0
2004-07-12,7.698296274491769,7.8106800560976355,7.698296274491769,7.754488433238773,47100.0
2004-07-13,7.726394605743864,7.754490693306047,7.715155956363672,7.720775281053768,29400.0
2004-07-14,7.698298518181682,7.760110017996142,7.698298518181682,7.720775281053768,40200.0
2004-07-15,7.720771480363587,7.782582949750228,7.69829472855609,7.72639080228747,67700.0
2004-07-16,7.698301840327512,7.838781802873228,7.698301840327512,7.838781802873228,61000.0
2004-07-19,7.838776441920071,7.92306468333574,7.810680361448182,7.92306468333574,31200.0
2004-07-20,7.906202993267683,8.024206047012926,7.855630179392876,8.024206047012926,63000.0
2004-07-21,7.984876874150402,8.069164592793502,7.883731183068086,7.973638225857591,58700.0
2004-07-22,7.883730193331592,7.962399113840306,7.866872758896933,7.866872758896933,53900.0
2004-07-23,7.788203604248302,7.92306468333574,7.782584816864455,7.92306468333574,13600.0
2004-07-26,7.939922117263609,7.945541440535619,7.86687252239196,7.92306468333574,48300.0
2004-07-27,7.923066543071859,7.923066543071859,7.754490556559808,7.805063406102252,39900.0
2004-07-28,7.754488969518897,7.866872758896933,7.698296806885791,7.866872758896933,20800.0
2004-07-29,7.8106805962638255,7.923064921530038,7.765727080512612,7.866872758896933,87400.0
2004-07-30,7.866872758896933,7.945541679405646,7.866872758896933,7.866872758896933,48900.0
2004-08-03,7.861256357499287,7.861256357499287,7.614011928966406,7.664584786956589,85200.0
2004-08-04,7.59152961149768,7.69267471762821,7.585910290077098,7.591529611497679,49600.0
2004-08-05,7.585914872325343,7.726394777368406,7.585914872325343,7.653345162439415,107000.0
2004-08-06,7.642109608518192,7.69268194112735,7.642109608518192,7.69268194112735,21800.0
2004-08-09,7.687056620596358,7.810678487593574,7.670198654824711,7.72639080228747,69400.0
2004-08-10,7.726392257620523,7.782584415667562,7.726392257620523,7.737630903585185,43700.0
2004-08-11,7.75448618147863,7.78258225269355,7.59152961149768,7.591529611497679,77700.0
2004-08-12,7.625248239268645,7.754490016417873,7.625248239268645,7.681440409488005,438700.0
2004-08-13,7.732015085647375,7.732015085647375,7.642108020726327,7.664584786956589,18100.0
2004-08-16,7.670200725569238,7.866872758896933,7.670200725569238,7.866872758896933,59700.0
2004-08-17,7.855634831104841,7.86125415506017,7.810681311238668,7.8106813112386675,19300.0
2004-08-18,7.8106800560976355,7.8106800560976355,7.653342761849422,7.754488433238773,107000.0
2004-08-19,7.754490998756648,7.788205876448663,7.754490998756648,7.788205876448663,14700.0
2004-08-20,7.754488445655491,7.866872227441309,7.754488445655491,7.760107768716817,35100.0
2004-08-23,7.83877720628636,7.83877720628636,7.692678002296798,7.776966251931491,8500.0
2004-08-24,7.69829472855609,7.7544868760188495,7.69829472855609,7.72639080228747,22500.0
2004-08-25,7.703916283440637,7.866872915249564,7.703916283440637,7.79944264028258,34400.0
2004-08-26,7.703915532249346,7.866872148168745,7.703915532249346,7.833156746028671,27200.0
2004-08-27,7.861253554239667,7.923065041247693,7.833157472498581,7.894968959506608,43700.0
2004-08-30,7.923064921530038,7.979256548274967,7.838776677580379,7.866872758896933,36200.0
2004-08-31,7.838776441920071,7.92306468333574,7.810680361448182,7.92306468333574,54400.0
2004-09-01,7.866715033591664,7.945607784488196,7.866715033591664,7.911796451985996,134100.0
2004-09-02,7.866716006547228,7.88925671853223,7.787823245893238,7.804729182941713,43500.0
2004-09-03,7.804726053514981,7.889253555212876,7.804726053514981,7.883618245122951,21200.0
2004-09-07,7.804729699968411,7.861081214957458,7.748377647566365,7.82727041344663,264900.0
2004-09-08,7.8216315299663295,7.866712936342052,7.669481380388701,7.8216315299663295,53700.0
2004-09-09,7.776550554258346,7.804726569156757,7.776550554258346,7.78782063777004,18400.0
2004-09-10,7.787821066503286,7.787821066503286,7.731469571017,7.765280360826209,43700.0
2004-09-13,7.720198085120383,7.765279491427234,7.686387299096621,7.703292692108502,23200.0
2004-09-14,7.692025085603738,7.832904669863242,7.692025085603738,7.804729182941713,31300.0
2004-09-15,7.754012446622218,7.81036395787824,7.754012446622218,7.804729182941713,65100.0
2004-09-16,7.77654787610986,7.804723881304798,7.725831174241493,7.782183184631368,14900.0
2004-09-17,7.720202229312391,7.827271029825085,7.658215396719228,7.742742944565635,51400.0
2004-09-20,7.720195819412811,7.832899302103945,7.663844346773541,7.663844346773541,46800.0
2004-09-21,7.692022879591319,7.748374912098981,7.635671384496467,7.635671384496466,122000.0
2004-09-22,7.607494991773375,7.6751171049884945,7.331371228458448,7.551142962054386,383900.0
2004-09-23,7.551144947343129,7.607496991877763,7.551144947343129,7.607496991877763,59400.0
2004-09-24,7.573681023208037,7.663844346773541,7.500424162518247,7.663844346773541,541900.0
2004-09-27,7.692022498939077,7.692022498939077,7.551142962054385,7.551142962054386,206900.0
2004-09-28,7.551144947343129,7.635673014145081,7.551144947343129,7.607496991877763,265700.0
2004-09-29,7.635671384496467,7.686388106270801,7.56241395720163,7.635671384496466,169600.0
2004-09-30,7.551144195892958,7.66384827374651,7.52296871384244,7.579320215356345,40800.0
2004-10-01,7.607495368242635,7.708928811791304,7.556778646468301,7.635671384496466,44700.0
2004-10-04,7.607496991877763,7.65821372447635,7.607496991877763,7.607496991877763,68300.0
2004-10-05,7.607492336721676,7.708925739849995,7.607492336721676,7.663844346773541,17000.0
2004-10-06,7.66948376898001,7.85544476254892,7.66948376898001,7.832904052340959,83600.0
2004-10-07,7.748379616731623,7.861083212765091,7.748379616731623,7.861083212765091,70900.0
2004-10-08,7.748372292435079,7.827265003790236,7.748372292435079,7.748372292435079,37600.0
2004-10-12,7.754012446622218,7.804729182941713,7.6638495986822095,7.804729182941713,112700.0
2004-10-13,7.748376175953316,7.97378326792498,7.748376175953316,7.911796451985996,97000.0
2004-10-14,7.861076719778707,7.861076719778707,7.613129013301585,7.641305023390796,170000.0
2004-10-15,7.635671006632871,7.877983444633848,7.551142962054385,7.551142962054386,59300.0
2004-10-18,7.551144248380955,7.596225664870588,7.410264687497632,7.494792746475351,208100.0
2004-10-19,7.562416519125584,7.607497945438849,7.466618353856648,7.466618353856648,202600.0
2004-10-20,7.466617801806545,7.494793825522367,7.410265754374898,7.410265754374898,30800.0
2004-10-21,7.410263425169693,7.579318976913881,7.410263425169693,7.551142962054386,45700.0
2004-10-22,7.607496757623786,7.607496757623786,7.551144714824372,7.601861445861263,17500.0
2004-10-25,7.607496757623786,7.613132069386309,7.551144714824372,7.601861445861263,59500.0
2004-10-26,7.607495470035157,7.799091738229502,7.607495470035157,7.669482276692756,24100.0
2004-10-27,7.765281964196647,7.765281964196647,7.607496991877763,7.607496991877763,39200.0
2004-10-28,7.607496991877763,7.680754434807618,7.607496991877763,7.607496991877763,55300.0
2004-10-29,7.613130678975964,7.680752795537473,7.613130678975964,7.635671384496466,15500.0
2004-11-01,7.635668341747608,7.663844346773541,7.635668341747608,7.663844346773541,23500.0
2004-11-02,7.663849803233044,7.663849803233044,7.607497753060001,7.624403153146722,21700.0
2004-11-03,7.663846595943196,7.703292692108501,7.635670582648226,7.703292692108502,114400.0
2004-11-04,7.748371824438744,7.748371824438744,7.579316331695742,7.663844346773541,82200.0
2004-11-05,7.663844809664474,7.804724305890567,7.663844809664474,7.748372292435079,28800.0
2004-11-08,7.754010180178629,7.799091590971649,7.618765947799571,7.720198853377461,23700.0
2004-11-09,7.827267607070487,7.861078396458849,7.703293458683281,7.720198853377461,62500.0
2004-11-10,7.635672194995064,7.861079274126226,7.635672194995064,7.675118299489799,76400.0
2004-11-11,7.697658293323598,7.74837501577655,7.635671486666,7.669482276692756,43600.0
2004-11-12,7.692022001367455,7.883618245122951,7.579318486632678,7.883618245122951,89700.0
2004-11-15,7.754007607945706,8.120294083484168,7.754007607945706,8.058307298559813,328400.0
2004-11-16,8.058307074937268,8.340066059813308,7.945603588469376,7.956873668409858,172800.0
2004-11-17,7.894887104293211,8.08648330531184,7.894887104293211,8.058307298559813,43400.0
2004-11-18,8.058312300051183,8.171015859597523,8.035771588141918,8.06394761238174,62100.0
2004-11-19,8.075213318257088,8.142835417295132,7.900523030095306,7.923063729774655,68400.0
2004-11-22,7.945606586194865,7.97941737618509,7.793456419000398,7.799091729803041,26700.0
2004-11-23,7.861081173150921,7.99632545330098,7.861081173150921,7.945609251304457,51600.0
2004-11-24,7.8948945602817,7.962516717901781,7.832907179403439,7.861083212765091,158800.0
2004-11-25,7.889254744700538,7.894890055640118,7.872349349294629,7.889254744700537,7700.0
2004-11-26,7.889253656262469,7.934335062733805,7.889253656262469,7.928699752571698,16200.0
2004-11-29,7.939969414263071,7.939969414263071,7.832900683761031,7.939969414263071,47800.0
2004-11-30,7.939970271196713,7.939970271196713,7.776550040478099,7.883618245122951,198500.0
2004-12-01,7.906223652054691,7.911875120775567,7.79884844112666,7.911875120775567,78400.0
2004-12-02,7.911875181456726,7.911875181456726,7.747986359970414,7.770591696073571,110400.0
2004-12-03,7.770591696073571,7.827105305808323,7.550189264852507,7.770591696073571,56000.0
2004-12-06,7.657565597276424,7.736684010170958,7.454117017939014,7.504979162773366,17200.0
2004-12-07,7.459767237571495,7.776242452999208,7.459767237571495,7.544537644413726,28800.0
2004-12-08,7.493678501570248,7.770594088841862,7.488027031065794,7.618007618944917,49100.0
2004-12-09,7.708427929717397,7.714078860094705,7.640611914605686,7.668868183353563,26700.0
2004-12-10,7.516285331257482,7.770595625764428,7.465423164565294,7.691476639915022,41400.0
2004-12-13,7.691471327614806,7.691471327614806,7.459766540675333,7.459766540675333,20100.0
2004-12-14,7.437160241947917,7.601049011816245,7.437160241947917,7.601049011816245,32400.0
2004-12-15,7.521933682792563,7.544539020950874,7.408906453047231,7.408906453047231,24400.0
2004-12-16,7.425859904553182,7.550188978935477,7.346740961711418,7.516281245541653,167400.0
2004-12-17,7.601051466279452,7.787545625352237,7.516281589956815,7.629308271371575,1049300.0
2004-12-20,7.6858193997193105,7.742332452701132,7.5727922158485566,7.601049011816245,52000.0
2004-12-21,7.57279466118733,7.680170412746649,7.459767979772571,7.629308271371575,159300.0
2004-12-22,7.57279466118733,7.629308271371574,7.504978652338475,7.629308271371575,19500.0
2004-12-23,7.601051466279452,7.629308271371574,7.57279466118733,7.629308271371575,126900.0
2004-12-24,7.606704517934887,7.623658388936527,7.555842365976129,7.578447706962929,3200.0
2004-12-29,7.572794314182595,7.572794314182595,7.516281245541653,7.516281245541653,7800.0
2004-12-30,7.5727952156874,7.685822444332041,7.550189877749227,7.550189877749227,22500.0
2004-12-31,7.629309089874681,7.629309089874681,7.516282396333962,7.572795473627428,17600.0
2005-01-04,7.488023340316309,7.5445369395982596,7.442812676472198,7.459766540675333,21400.0
2005-01-05,7.442811210976697,7.442811210976697,7.273270985467077,7.397600556034601,101500.0
2005-01-06,7.374996680706034,7.459766540675333,7.346739881065059,7.459766540675333,43700.0
2005-01-07,7.45976965587475,7.516283278756786,7.386302161709642,7.482374997236792,119600.0
2005-01-10,7.510626479713206,7.572790989613196,7.267618828275435,7.437159037674961,248100.0
2005-01-11,7.488023529115762,7.516280329469191,7.403253667009115,7.454115260900919,94400.0
2005-01-12,7.374996390498029,7.403253189027092,7.261969735335381,7.374996390498028,575900.0
2005-01-13,7.346742308854717,7.403255926812043,7.267623351505219,7.318485499876052,178900.0
2005-01-14,7.324139046229776,7.346744392031715,7.267625412247949,7.267625412247949,18500.0
2005-01-17,7.148943796945567,7.267621940450804,7.148943796945567,7.239365675912076,10000.0
2005-01-18,7.23371439613766,7.290227465643143,7.171549319041803,7.23371439613766,82700.0
2005-01-19,7.14329499921621,7.442815912134462,7.14329499921621,7.324137733211553,36700.0
2005-01-20,7.40325300891736,7.40325300891736,7.267620487068309,7.33543647851604,11900.0
2005-01-21,7.20545933591865,7.4145588755022205,7.160248653789979,7.346742852309211,36400.0
2005-01-24,7.40325728328151,7.40325728328151,7.188506250231012,7.245019339589205,15000.0
2005-01-25,7.278923367859422,7.290225763540179,7.182850579281841,7.290225763540179,134900.0
2005-01-26,7.290225946210722,7.290225946210722,7.148942493462812,7.205456090143415,112600.0
2005-01-27,7.205460415444888,7.261974046049555,7.188506541845058,7.188506541845058,71300.0
2005-01-28,7.177199291803113,7.346739542891326,7.137640097498851,7.205456090143415,39500.0
2005-01-31,7.250670018047322,7.346742852309211,7.20545933591865,7.346742852309211,119900.0
2005-02-01,7.346739881065059,7.488023340316309,7.346739881065059,7.459766540675333,94400.0
2005-02-02,7.431511440421616,7.459768246524165,7.380649836181527,7.403255173272816,48000.0
2005-02-03,7.454116777512906,7.454116777512906,7.31848475496517,7.403255173272816,83000.0
2005-02-04,7.346738885561478,7.431508734044228,7.346738885561478,7.414554872138388,103600.0
2005-02-07,7.431510435290752,7.544537644413726,7.403254171963685,7.544537644413726,124000.0
2005-02-08,7.544536403277059,7.544536403277059,7.261969504861493,7.290225763540179,217900.0
2005-02-09,7.216760275853581,7.239365610653008,7.007660255266762,7.024614660581603,116200.0
2005-02-10,7.013311830307055,7.177200644832428,7.013311830307055,7.177200644832428,162400.0
2005-02-11,7.120691798200693,7.284580709893289,7.04157280881481,7.0867835059055935,107900.0
2005-02-14,7.064173117332071,7.064173117332071,6.939843519560009,7.002008587922859,70700.0
2005-02-15,6.939845537949624,7.1489450583628695,6.92289166844417,7.030266893917103,127600.0
2005-02-16,6.9511470208132025,7.120687297214242,6.928541686556642,7.092430494655122,41800.0
2005-02-17,7.064174209953562,7.199806225435777,7.013312069409301,7.137641686411525,21300.0
2005-02-18,7.131988210085987,7.211107132989339,7.120685814787548,7.126336742959982,58200.0
2005-02-21,7.0924319921242125,7.148945070220728,7.0924319921242125,7.120688800649368,71500.0
2005-02-22,7.120688837333582,7.171550446196336,7.109385898283771,7.165899515625227,158200.0
2005-02-23,7.148945584928811,7.290229098772889,7.148945584928811,7.228064546704875,69000.0
2005-02-24,7.290225763540179,7.290225763540179,7.17719911196467,7.290225763540179,69900.0
2005-02-25,7.2337163349323665,7.31848623138764,7.222413394629607,7.278927018235692,57300.0
2005-02-28,7.25067020643265,7.295880889735976,7.239367805083747,7.278927018235692,46600.0
2005-03-01,7.267585976006853,7.397971968077482,7.267585976006853,7.397971968077482,77300.0
2005-03-02,7.4263152929122676,7.534024968359554,7.369625648593161,7.420646220353855,73500.0
2005-03-03,7.483006752613842,7.55103402283556,7.369627968910979,7.539696414781615,86200.0
2005-03-04,7.539695827398408,7.681419431144121,7.539695827398408,7.68141943114412,46000.0
2005-03-07,7.681419322545127,7.908176869079337,7.658743567891706,7.823142924287167,94300.0
2005-03-08,7.823144793694327,7.8514896289425025,7.573710892269703,7.573710892269703,244100.0
2005-03-09,7.573709904654659,7.777792259322882,7.573709904654659,7.709764987977706,57300.0
2005-03-10,7.794800940157548,7.794800940157548,7.45466395560663,7.670083973737834,345800.0
2005-03-11,7.681420614675667,7.794799407014791,7.596386114946778,7.653075781432705,72400.0
2005-03-14,7.709765447918629,7.7381097405288655,7.653075781432704,7.653075781432705,18100.0
2005-03-15,7.6530746022684495,7.709764260019792,7.6530746022684495,7.68141943114412,92300.0
2005-03-16,7.675752407177493,7.675752407177493,7.545366916413531,7.6190627342862465,64400.0
2005-03-17,7.636068286228093,7.636068286228093,7.483006527362144,7.568041018054116,35400.0
2005-03-18,7.517020431765466,7.65307496811342,7.517020431765466,7.568041018054116,64300.0
2005-03-21,7.500013435011099,7.596385536316704,7.500013435011099,7.539696414781615,96400.0
2005-03-22,7.539694387719515,7.624728317476948,7.375295060391286,7.624728317476947,227700.0
2005-03-23,7.539697601416889,7.596386731873996,7.41498064939882,7.471670320488699,179300.0
2005-03-24,7.4546616578559854,7.4546616578559854,7.142870148859459,7.199559268389433,242500.0
2005-03-28,7.171215618678019,7.222236213095766,7.171215618678019,7.171215618678018,19800.0
2005-03-29,7.171215618678019,7.222236213095766,7.171215618678019,7.171215618678018,41700.0
2005-03-30,7.171216180881355,7.250581616267962,7.171216180881355,7.244912540747606,54400.0
2005-03-31,7.256250698304128,7.369629505649093,7.205230099840695,7.341284668654652,88600.0
2005-04-01,7.346952011958256,7.44332411063762,7.171214496533337,7.392303524203525,118500.0
2005-04-04,7.454660312107719,7.454660312107719,7.227902793657758,7.312936727918351,47800.0
2005-04-05,7.233573670994676,7.30160094349721,7.171214932392824,7.25624942849552,243900.0
2005-04-06,7.17121594078251,7.256250448842442,7.159878330754188,7.176885016113061,192800.0
2005-04-07,7.222233720538368,7.312936727918351,7.171213143728983,7.312936727918351,37200.0
2005-04-08,7.199560145866292,7.363959531615622,7.199560145866292,7.222235904568519,35200.0
2005-04-11,7.239242592129671,7.369628059838507,7.205228686282802,7.261918349150019,235400.0
2005-04-12,7.2108961149321535,7.329943947276526,7.205227041812762,7.312936727918351,613900.0
2005-04-13,7.312939825093498,7.312939825093498,7.210899168891058,7.244912540747606,39100.0
2005-04-14,7.227904596461289,7.307270018030597,7.21089791349383,7.25624942849552,229000.0
2005-04-15,7.1995613374997935,7.2675886248659936,7.1995613374997935,7.250581938182649,57800.0
2005-04-18,7.199559882336762,7.4263180016916115,7.199559882336762,7.4263180016916115,60700.0
2005-04-19,7.346952882132482,7.392304399749192,7.346952882132482,7.375297715801111,67100.0
2005-04-20,7.369631025362826,7.420651634347373,7.312941339683795,7.31861041637828,18000.0
2005-04-21,7.295931366286324,7.295931366286324,7.091849562839616,7.199559268389433,186300.0
2005-04-22,7.273257624127816,7.369629748707696,7.199561261764801,7.369629748707696,39600.0
2005-04-25,7.256251013954705,7.324278301320905,7.1995613374997935,7.250581938182649,16400.0
2005-04-26,7.261921271332158,7.409313480958402,7.261921271332158,7.31861041637828,37500.0
2005-04-27,7.352621533032286,7.414979731001435,7.25624942849552,7.25624942849552,29500.0
2005-04-28,7.227907136105271,7.284596820092586,7.210900447162233,7.210900447162233,21900.0
2005-04-29,7.210897687046422,7.28459403176802,7.210897687046422,7.284594031768021,581700.0
2005-05-02,7.233574933146089,7.239244008668646,7.131533736271263,7.205230096166105,40700.0
2005-05-03,7.199558046463626,7.199558046463626,7.006813883382836,7.1315307901938025,12700.0
2005-05-04,7.1145253187781385,7.199559268389434,7.086180488696818,7.199559268389433,15900.0
2005-05-05,6.9557957038679525,7.114526010878891,6.9557957038679525,7.091850252734472,30900.0
2005-05-06,6.9557954796022425,7.142870613420291,6.9557954796022425,7.120194856006973,46600.0
2005-05-09,7.086180378518886,7.142870037800101,6.972801600589116,7.086180378518886,22400.0
2005-05-10,6.972801835165147,7.029490955720815,6.729037048941016,6.802733392232792,108300.0
2005-05-11,6.632662392278745,6.661007211945432,6.462594014911092,6.553297545970984,92500.0
2005-05-12,6.462596891544194,6.598651978378679,6.428583525310104,6.473935040710695,32600.0
2005-05-13,6.434254013869904,6.473936463407766,6.309537048794414,6.320874659819733,178500.0
2005-05-16,6.377564800750863,6.661012125228679,6.377564800750863,6.609991520321414,120600.0
2005-05-17,6.530625498175241,6.655341910352608,6.434253381090057,6.462597676182238,45300.0
2005-05-18,6.462595220670927,6.706359958399428,6.462595220670927,6.621326024166614,36700.0
2005-05-19,6.462598479252941,6.587315447560955,6.462598479252941,6.524957233723368,20000.0
2005-05-20,6.524956051729388,6.72903788420081,6.524956051729388,6.632665772597786,25800.0
2005-05-24,6.575974337802455,6.632663445505246,6.3492162850936325,6.411575006389022,44900.0
2005-05-25,6.434253618579446,6.46259791471782,6.349219108265943,6.354888183746734,23300.0
2005-05-26,6.349219652344737,6.507949994979325,6.349219652344737,6.507949994979325,30200.0
2005-05-27,6.445374073582896,6.479506920150036,6.399863973175504,6.45675186994634,28900.0
2005-05-30,6.399862633134298,6.598969687618817,6.399862633134298,6.5875918936377245,19800.0
2005-05-31,6.57052718913812,6.741190338698176,6.542083240457578,6.672924644855595,27500.0
2005-06-01,6.712745219202032,6.712745219202032,6.576214940376443,6.655857331763152,19000.0
2005-06-02,6.604659267678877,6.66723606114079,6.570526964447995,6.570526964447995,18100.0
2005-06-03,6.570526043127933,6.655857331763152,6.570526043127933,6.655857331763152,10800.0
2005-06-06,6.67292173202935,6.678610627786813,6.598968257274171,6.627411651015566,15900.0
2005-06-07,6.598969519250007,6.689989698684122,6.598969519250007,6.616035667263138,109300.0
2005-06-08,6.598973121976124,6.627416536685741,6.598973121976124,6.598973121976124,145800.0
2005-06-09,6.570529164743147,6.604661479404031,6.570529164743147,6.598973121976124,51600.0
2005-06-10,6.598965766537941,6.68998589421056,6.598965766537941,6.621720798456095,13200.0
2005-06-13,6.598970422661624,6.672923921683919,6.598970422661624,6.610347675386924,13700.0
2005-06-14,6.598970705903609,6.820832297539544,6.5705267590847765,6.809455044325907,195300.0
2005-06-15,6.71843411645054,6.741189162921471,6.627413388043712,6.655857331763152,19500.0
2005-06-16,6.627412918430871,6.741188685246576,6.616035667263138,6.616035667263138,21700.0
2005-06-17,6.61603596128288,6.61603596128288,6.342974868322512,6.342974868322512,64000.0
2005-06-20,6.371419725442306,6.433996517454824,6.371419725442306,6.428307619540383,37200.0
2005-06-21,6.39986328296864,6.570526412352431,6.39986328296864,6.479506221353911,154300.0
2005-06-22,6.525017020557429,6.525017020557429,6.428307921560922,6.45675186994634,76900.0
2005-06-23,6.4283049704262245,6.49657008969786,6.399861035098973,6.405549930669012,21700.0
2005-06-24,6.428307921560922,6.513639224193985,6.405552871357226,6.45675186994634,34000.0
2005-06-27,6.456750200178969,6.502260288817088,6.377107273800736,6.3884845246987405,36500.0
2005-06-28,6.456752265923513,6.530705776728524,6.39417546713327,6.530705776728524,94600.0
2005-06-29,6.4624402581536815,6.530705409108596,6.439685207835376,6.502262003103112,26800.0
2005-06-30,6.445374515115805,6.5363947221658245,6.445374515115805,6.5363947221658245,8300.0
2005-07-04,6.456751173604282,6.5079496241486,6.456751173604282,6.479506221353911,4000.0
2005-07-05,6.445374106045752,6.51932815521104,6.445374106045752,6.502262003103112,21500.0
2005-07-06,6.502260735176524,6.564836975718833,6.479505689295403,6.51363798685554,160100.0
2005-07-07,6.462439772649714,6.587592811259609,6.462439772649714,6.54208271404204,39600.0
2005-07-08,6.542081929837713,6.542081929837713,6.496571838075472,6.51363798685554,47100.0
2005-07-11,6.502261639610137,6.5420828398102655,6.490883843825436,6.507949994979325,14700.0
2005-07-12,6.485194971115296,6.5250167139932165,6.428307619540383,6.428307619540383,117000.0
2005-07-13,6.456751260535989,6.48519466371363,6.399863369134426,6.399863369134426,126600.0
2005-07-14,6.399860515459553,6.4738145242965,6.399860515459553,6.4396816961706405,12100.0
2005-07-15,6.433993865996263,6.433993865996263,6.377105995341762,6.405549930669012,62700.0
2005-07-18,6.456748381495019,6.456748381495019,6.377105477549946,6.4396816961706405,73100.0
2005-07-19,6.428305449709431,6.48519278208241,6.411239304249835,6.445371595169026,46500.0
2005-07-20,6.399863672491344,6.456751566589423,6.399863672491344,6.428307619540383,13000.0
2005-07-21,6.4169298111762325,6.473817705163182,6.4169298111762325,6.468128807259854,42000.0
2005-07-22,6.473818021968315,6.513639224193985,6.45675186994634,6.45675186994634,14200.0
2005-07-25,6.428307921560922,6.542083172579403,6.428307921560922,6.45675186994634,36100.0
2005-07-26,6.428308361924734,6.627414929215845,6.394175513019363,6.5363947221658245,34700.0
2005-07-27,6.462438788348241,6.5762145565860015,6.456750433954808,6.496571627324182,21200.0
2005-07-28,6.462440908692149,6.513639912693056,6.462440908692149,6.47381870625824,12400.0
2005-07-29,6.462440668306877,6.5363947221658245,6.462440668306877,6.5363947221658245,13300.0
2005-08-02,6.485194971115296,6.485194971115296,6.428307619540383,6.428307619540383,58000.0
2005-08-03,6.428307314835208,6.462439615657633,6.371419423433646,6.399863369134426,37900.0
2005-08-04,6.39986263282323,6.428306575251505,6.371418690394956,6.377107587385226,119100.0
2005-08-05,6.377107490317984,6.399862535409628,6.342974651418982,6.365729696510627,36000.0
2005-08-08,6.371417588077944,6.428305463092339,6.26902017258421,6.280397422073299,326400.0
2005-08-09,6.257645756993878,6.257645756993878,5.950452259715109,6.024406320127831,209700.0
2005-08-10,6.00164945352514,6.143868632317095,5.916317620736099,6.07560349159973,56300.0
2005-08-11,6.075604573798149,6.143869726675035,6.041471726098102,6.041471726098102,78600.0
2005-08-12,6.041471664152581,6.041471664152581,5.694457004955683,5.7342782080947625,108400.0
2005-08-15,5.774099411233841,5.819609512685133,5.71721205568133,5.7342782080947625,195800.0
2005-08-16,5.728585114729569,5.904937035602903,5.637564978481192,5.904937035602903,167900.0
2005-08-17,5.916317447067731,5.96751643673363,5.745654871545526,5.802542215878562,79900.0
2005-08-18,5.904943031463395,5.916320288785471,5.85943291712838,5.887876874218604,48800.0
2005-08-19,5.887872796413493,5.89356114987323,5.808229880224389,5.865117755005604,79000.0
2005-08-22,5.876496251782296,5.910629092400594,5.802542215878562,5.802542215878562,149400.0
2005-08-23,5.774099202055055,5.848053249865065,5.631880004541156,5.717211848563405,48400.0
2005-08-24,5.637566180487704,5.734275231502003,5.574989959105536,5.603433893378493,45100.0
2005-08-25,5.603434966419892,5.660322303336641,5.518103147260229,5.529480940157393,51300.0
2005-08-26,5.523792948281179,5.574991939656682,5.495349003903332,5.523792948281179,72000.0
2005-08-29,5.48965963815292,5.546547522055019,5.432772296773889,5.483971283781165,46800.0
2005-08-30,5.432772409874597,5.529481489007638,5.432772409874597,5.489659752437922,130900.0
2005-08-31,5.5693010637463605,5.67738736295609,5.495347051645842,5.603433893378493,83100.0
2005-09-01,5.546546449812067,5.705831734413061,5.529480304949844,5.637566612441207,15800.0
2005-09-02,5.677549955935438,5.711821122347073,5.517619117031799,5.517619117031799,43000.0
2005-09-06,5.597587109490765,5.803212558308899,5.597587109490765,5.677552289447961,130900.0
2005-09-07,5.677549784765254,5.683261736448603,5.63756721242519,5.683261736448603,265800.0
2005-09-08,5.654702511464596,5.654702511464596,5.569025415272163,5.603296580582152,353700.0
2005-09-09,5.603296702879488,5.654702634883917,5.597584751082873,5.648991227809006,59500.0
2005-09-12,5.603296702879488,5.654702634883917,5.597584751082873,5.648991227809006,17600.0
2005-09-13,5.648990243154267,5.648990243154267,5.460500224494586,5.494770839857287,82800.0
2005-09-14,5.551892755359961,5.551892755359961,5.454791709469197,5.48906234641773,39000.0
2005-09-15,5.546179467299579,5.580450640729048,5.483349618187675,5.506196885566714,67700.0
2005-09-16,5.454790953011482,5.4833501763227,5.380537190291062,5.426231729700263,163300.0
2005-09-19,5.426229806644302,5.443365116669528,5.294858188581427,5.294858188581427,79300.0
2005-09-20,5.283436504565378,5.311995729750654,5.232030008176262,5.254877279380102,41400.0
2005-09-21,5.232029278792372,5.249164593625983,5.0378272282720005,5.0378272282720005,173500.0
2005-09-22,5.026404393385072,5.037827756230688,4.85504959292567,4.85504959292567,122600.0
2005-09-23,4.77508277283929,4.77508277283929,4.598016604154876,4.683693712263881,458200.0
2005-09-26,4.797927946428302,4.860758306725661,4.775080691244225,4.797927946428302,70200.0
2005-09-27,4.826487616574791,4.849334873959982,4.712251329648832,4.769369745472603,320100.0
2005-09-28,4.7693713052636495,4.809353882583374,4.660846388650452,4.6608463886504525,181900.0
2005-09-29,4.626575698618833,4.76937123814754,4.626575698618833,4.740812021297448,99900.0
2005-09-30,4.70083051194568,4.797931555703274,4.649424557652195,4.706542466218936,198400.0
2005-10-03,4.723675839037785,4.91216587292058,4.626574846465235,4.843623547216241,149000.0
2005-10-04,4.883607317100825,4.90074262846701,4.826488886251239,4.883607317100825,39800.0
2005-10-05,4.780794598054525,4.797929910275879,4.683693587597263,4.740812021297448,59000.0
2005-10-06,4.740813470610147,4.769372696191072,4.655135793867371,4.689406973508866,88900.0
2005-10-07,4.689404820688064,4.723675984596288,4.632286395748249,4.649422250063196,37400.0
2005-10-11,4.655134073535292,4.712252503588691,4.598016188203612,4.626575403230312,26500.0
2005-10-12,4.6379993043704895,4.6379993043704895,4.575169459747291,4.598016725494071,34700.0
2005-10-13,4.58088147637119,4.598016789740253,4.243883620995233,4.569457570977288,151500.0
2005-10-14,4.569457548594588,4.626575985840736,4.43237395286998,4.5066274310403625,57600.0
2005-10-17,4.432373974581198,4.569457570977288,4.432373974581198,4.569457570977288,257000.0
2005-10-18,4.483779479177366,4.626575278087567,4.432373274824981,4.478067799743036,53100.0
2005-10-19,4.449507482163567,4.563743766132023,4.369542083385646,4.540896509338332,40300.0
2005-10-20,4.535187600992071,4.535187600992071,4.198189948937049,4.238172808924222,148000.0
2005-10-21,4.283866424333161,4.512339354769774,4.283866424333161,4.495203769233649,555400.0
2005-10-24,4.495203769233649,4.529474667945007,4.403814706003361,4.495203769233649,31500.0
2005-10-25,4.438084893340123,4.495203048703661,4.438084893340123,4.455220476129608,23700.0
2005-10-26,4.483779964879822,4.512339182227692,4.369543640210112,4.3752553202631566,48000.0
2005-10-27,4.312425592353328,4.426661920055568,4.255307156141319,4.420949967490011,95400.0
2005-10-28,4.426662275173911,4.426662275173911,4.283866717910236,4.426662275173911,280600.0
2005-10-31,4.312424951540337,4.455220476129608,4.312424951540337,4.455220476129608,88500.0
2005-11-01,4.51234114686755,4.51234114686755,4.340986312895479,4.438087367322252,41400.0
2005-11-02,4.398102168533057,4.546609648895374,4.369543226251665,4.500915123356463,55100.0
2005-11-03,4.512339261943719,4.563745472772802,4.4323738332622336,4.512339261943719,219900.0
2005-11-04,4.4323741344389695,4.51233956855405,4.4323741344389695,4.443797767883981,65900.0
2005-11-07,4.443796333458477,4.563744309732302,4.443796333458477,4.563744309732302,40600.0
2005-11-08,4.569457570977288,4.569457570977288,4.540898352214321,4.569457570977288,40100.0
2005-11-09,4.569456685905576,4.712252207340125,4.569456685905576,4.695116897290051,36100.0
2005-11-10,4.85504725670381,4.912165677612507,4.695116440769742,4.77508157637596,29000.0
2005-11-11,4.66084572919789,4.820776560570297,4.64371041915984,4.64371041915984,112500.0
2005-11-14,4.615150225382959,4.957859621659757,4.615150225382959,4.935012364889407,50000.0
2005-11-15,4.969286155034806,5.186335505494779,4.969286155034806,5.123505645383438,279800.0
2005-11-16,5.140638341295674,5.1863328607516825,5.020690091543243,5.163485601023679,213100.0
2005-11-17,5.197757540004904,5.363400333975783,5.14063910978527,5.197757540004905,113300.0
2005-11-18,5.243452073470037,5.29485855179374,5.203468954372868,5.277722695871358,192100.0
2005-11-21,5.180622987796491,5.426231536937278,5.180622987796491,5.232029478986132,102400.0
2005-11-22,5.209181912815161,5.283435668660248,5.129216203892338,5.249164494915659,75800.0
2005-11-23,5.117792548964397,5.397671697061077,5.117792548964397,5.237740833108946,53100.0
2005-11-24,5.186334862273211,5.311995111633126,5.186334862273211,5.311995111633126,21300.0
2005-11-25,5.340553796477314,5.409095595220927,5.289147311239157,5.289147311239157,103700.0
2005-11-28,5.340554401568506,5.340554401568506,5.254876734890262,5.283435957116343,51500.0
2005-11-29,5.283434055563435,5.369111146683907,5.2777221042296265,5.334840528124382,59600.0
2005-11-30,5.271738377930756,5.420884541962462,5.271738377930756,5.306156933885914,50200.0
2005-12-01,5.306159222833365,5.415150360756103,5.220113616424079,5.323368234702298,46300.0
2005-12-02,5.306156933885914,5.357784494286457,5.271738377930756,5.306156933885914,37900.0
2005-12-05,5.248792856315447,5.363521011456382,5.231583851870061,5.306156933885914,56000.0
2005-12-06,5.3348389726711485,5.346311459946609,5.283211412270605,5.306156933885914,42400.0
2005-12-07,5.306159718255468,5.535615054813617,5.306159718255468,5.392205332698604,238600.0
2005-12-08,5.392205332698604,5.4380964000102345,5.36925979904279,5.392205332698604,110500.0
2005-12-09,5.392202503177228,5.392202503177228,5.306156933885914,5.306156933885914,35800.0
2005-12-12,5.311893664582993,5.506930879685411,5.311893664582993,5.449566799809026,169100.0
2005-12-13,5.363525449940741,5.524144234164955,5.363525449940741,5.495462171644421,77900.0
2005-12-14,5.506935418627591,5.535616935141337,5.455307813599073,5.506935418627591,50600.0
2005-12-15,5.455306425168464,5.644607230717489,5.455306425168464,5.644607230717489,158400.0
2005-12-16,5.506935418627591,5.587244540169855,5.44957129147038,5.506935418627591,94300.0
2005-12-19,5.5815048249261645,5.5815048249261645,5.5069322681747,5.535613768280088,79000.0
2005-12-20,5.615925174438757,5.6847617812688815,5.541352046939941,5.644607230717489,81800.0
2005-12-21,5.604452698905789,6.086308948327855,5.604452698905789,5.736389392338507,69100.0
2005-12-22,5.67902394665363,5.76507009558147,5.621660394432999,5.696233504677955,37200.0
2005-12-23,5.650341685070071,5.793751366954443,5.650341685070071,5.724914238233166,18000.0
2005-12-28,5.621661814551674,5.851117175527361,5.621661814551674,5.742126015830093,26800.0
2005-12-29,5.74212393699641,5.8511150572353845,5.74212393699641,5.799487482940514,21000.0
2005-12-30,5.793753133992328,5.862589736643573,5.753598038813919,5.765071079454804,30300.0
2006-01-03,5.8224361892334615,6.01747355545745,5.8224361892334615,5.908482375719545,83200.0
2006-01-04,5.85685477324086,5.908482375719545,5.765072611974239,5.908482375719545,266500.0
2006-01-05,5.8912693119614925,5.919950807364312,5.851114233681524,5.851114233681523,20600.0
2006-01-06,5.851118351655877,5.960110080326217,5.851118351655877,5.937164539616384,23000.0
2006-01-09,5.851115984606926,5.931425618134776,5.828170453179629,5.891271074903161,46000.0
2006-01-10,5.891270183589464,6.017470313813967,5.85685161812353,6.005997823368348,201400.0
2006-01-11,5.937162079399171,6.000262153437848,5.879797977862471,6.000262153437848,210900.0
2006-01-12,5.965844997757961,6.006000097181303,5.954372502968968,5.954372502968968,213400.0
2006-01-13,5.87979912714697,5.908481183521608,5.736389392338507,5.736389392338507,39900.0
2006-01-16,5.759331874505811,5.902741533280423,5.736386350984451,5.86258700388415,132600.0
2006-01-17,5.810961320149144,5.874061393491686,5.765070258251913,5.839643370601067,151800.0
2006-01-18,5.83964042580771,5.874058431342138,5.747858348296792,5.747858348296792,30700.0
2006-01-19,5.759333738748607,5.839643370601067,5.747861246806604,5.839643370601067,57500.0
2006-01-20,5.77080598350073,5.856851575949156,5.77080598350073,5.799487482940514,68300.0
2006-01-23,5.742125913026379,5.782280463712037,5.736389392338507,5.736389392338507,98700.0
2006-01-24,5.736389392338507,5.765071448713145,5.719180377339614,5.736389392338507,77300.0
2006-01-25,5.707705713315019,5.885533974631033,5.701969194257988,5.885533974631033,102400.0
2006-01-26,5.78228115218448,5.874063305859663,5.765072135136579,5.770808656507475,86700.0
2006-01-27,5.765069005194157,5.8511145907830056,5.759332486937702,5.822432546565226,31300.0
2006-01-30,5.776545756779603,5.851118907942708,5.736391193485967,5.776545756779603,124800.0
2006-01-31,5.765069895393337,5.799487916117655,5.70770579810004,5.707705798100039,181800.0
2006-02-01,5.707706229038398,5.713442748613757,5.5413509908053165,5.592978572854309,73900.0
2006-02-02,5.587242778973906,5.81669866820941,5.564297244756824,5.765071079454804,69700.0
2006-02-03,5.6273980215030805,5.788016765228378,5.6273980215030805,5.679025064544828,41500.0
2006-02-06,5.656078385885715,5.7306514957289805,5.62166036415165,5.627396883462192,40200.0
2006-02-07,5.62166019922467,5.70770579810004,5.604451188862511,5.707705798100039,31100.0
2006-02-08,5.638870158601941,5.730652292066379,5.621661145343526,5.730652292066379,44200.0
2006-02-09,5.736389392338507,5.765071448713145,5.736389392338507,5.736389392338507,68000.0
2006-02-10,5.7650703949697855,5.793752446101899,5.736388343837672,5.753597355691091,41500.0
2006-02-13,5.736389495039517,5.822435118639216,5.736389495039517,5.742126015830093,144100.0
2006-02-14,5.793754572925714,5.874063689098679,5.793754572925714,5.833909131012196,118600.0
2006-02-15,5.828172130583637,5.89127277046814,5.7478630210066735,5.810963113826399,83200.0
2006-02-16,5.74212607679136,6.246928423361839,5.74212607679136,6.08630912190891,72300.0
2006-02-17,5.908482375719545,6.051892139464851,5.908482375719545,5.908482375719545,34700.0
2006-02-20,6.000263850527671,6.000263850527671,5.908481699761359,5.942899732766341,19100.0
2006-02-21,5.908481327811121,6.040418024465831,5.908481327811121,5.948635879477383,137800.0
2006-02-22,6.006001534691593,6.057629141260771,5.948637405822534,6.02321055452636,105800.0
2006-02-23,6.0174725919702965,6.057627691393638,5.9142179506103725,5.954372502968968,46500.0
2006-02-24,5.856852818521819,6.051890119652295,5.828170765932399,6.01747154713206,74500.0
2006-02-27,6.0174725919702965,6.0404181286130285,5.88553589304077,5.954372502968968,39100.0
2006-02-28,6.017471286709268,6.051889857739943,5.948634691712545,6.051889857739942,179500.0
2006-03-01,6.115228533901151,6.184327096249878,5.948240204271756,6.184327096249878,143200.0
2006-03-02,6.167055390467509,6.334043795846686,6.1325058190473865,6.1325058190473865,50600.0
2006-03-03,6.230397287543433,6.247672352420747,6.046134322027708,6.138265804785572,43000.0
2006-03-06,6.1037121130147485,6.201601875990862,6.06916255878637,6.190085174865891,25900.0
2006-03-07,6.19008778580696,6.195846138798283,6.046132255904472,6.046132255904472,20100.0
2006-03-08,6.161293971199998,6.190085174865891,6.126744966118155,6.190085174865891,63900.0
2006-03-09,6.132503257328359,6.276458738008805,6.132503257328359,6.276458738008807,118600.0
2006-03-10,6.311010487866198,6.334043350812372,6.247670252050911,6.24767025205091,34500.0
2006-03-13,6.190084403148808,6.334039854384828,6.190084403148808,6.30524865430833,21000.0
2006-03-14,6.23615354600444,6.305252134842961,6.080681858404456,6.24767025205091,97600.0
2006-03-15,6.276460565232303,6.362834208273893,6.224637038383436,6.362834208273892,125700.0
2006-03-16,6.362834252632573,6.604679576200272,6.362834252632573,6.575888361652357,149100.0
2006-03-17,6.593162816038707,6.593162816038707,6.437691137404236,6.4376911374042365,37000.0
2006-03-20,6.5643726928314265,6.846525980983032,6.541339827385054,6.765910677347311,78600.0
2006-03-21,6.765910655846964,6.898349494456045,6.7140865714706015,6.852283763709683,51300.0
2006-03-22,6.765907129996015,6.817731187365815,6.6219516591450365,6.748632627254929,18100.0
2006-03-23,6.754390982258966,6.904104816008181,6.748633180304447,6.800457241921221,72300.0
2006-03-24,6.737118297880589,6.898348328235638,6.737118297880589,6.823491940287988,37000.0
2006-03-27,6.737116482232745,6.881071964969114,6.679534618626149,6.811973399153247,180200.0
2006-03-28,6.708323902759634,6.737115103243084,6.541335598931391,6.541335598931391,43600.0
2006-03-29,6.541335763772805,6.823488876645096,6.437688208225533,6.633467717470862,104200.0
2006-03-30,6.639226710040287,6.823490101362518,6.639226710040287,6.811973399153247,130400.0
2006-03-31,6.852282542265082,6.898348264800059,6.731359883324087,6.77166780240224,104400.0
2006-04-03,6.811976588218409,6.904108052438094,6.811976588218409,6.846526161874213,97100.0
2006-04-04,6.846524738808257,6.863799247472191,6.679536357332286,6.77166780240224,90400.0
2006-04-05,6.679540284538261,6.7428805529778,6.662265216570798,6.72560603415739,39000.0
2006-04-06,6.679535819796698,6.794700116866292,6.656502960382779,6.794700116866292,21900.0
2006-04-07,6.794700463589566,6.794700463589566,6.679536160643312,6.679536160643312,36700.0
2006-04-10,6.679535686191527,6.737117559001219,6.679535686191527,6.6910518410947954,60200.0
2006-04-11,6.679535888990734,6.794700187253328,6.679535888990734,6.783183482853723,136600.0
2006-04-12,6.679533101145555,6.765906151506198,6.679533101145555,6.685290901795525,94500.0
2006-04-13,6.696811954224808,6.788943414266077,6.696811954224808,6.737119330706159,18500.0
2006-04-17,6.737119636253203,6.852283966527811,6.737119636253203,6.846526161874213,34000.0
2006-04-18,6.691052574922003,6.840766449110774,6.691052574922003,6.823491940287988,158700.0
2006-04-19,6.737118297880589,6.823491940287988,6.6852942222654965,6.823491940287988,21100.0
2006-04-20,6.737117155251966,6.817732431330346,6.737117155251966,6.817732431330346,36600.0
2006-04-21,6.817730980325215,6.817730980325215,6.742874071858373,6.742874071858373,70200.0
2006-04-24,6.719847128830407,6.76015451916531,6.621957281605349,6.621957281605349,89800.0
2006-04-25,6.621952587053962,6.679535003121774,6.541337314388349,6.673776651685669,44300.0
2006-04-26,6.564370238834023,6.765908148007799,6.564370238834023,6.6622600176731,32600.0
2006-04-27,6.621957281605349,6.725605484348822,6.604682764197106,6.621957281605349,40400.0
2006-04-28,6.668017094259567,6.668017094259567,6.506787127235311,6.506787127235311,34300.0
2006-05-01,6.5125479829318,6.737118243247108,6.506789630321989,6.696810873271894,63500.0
2006-05-02,6.662265230086743,6.702573172945543,6.598924961518703,6.610441124373323,157800.0
2006-05-03,6.564371262921652,6.650744901390997,6.253427372554767,6.328284306236183,374100.0
2006-05-04,6.218875603225306,6.35131435477214,6.051887301757382,6.30524865430833,35700.0
2006-05-05,6.305250698660181,6.357074765771504,6.190086410160935,6.3340419080716535,39500.0
2006-05-08,6.334042314702174,6.564370906487218,6.305251103442374,6.3455590188647655,136800.0
2006-05-09,6.362835297579111,6.737119500729187,6.362835297579111,6.616196819086622,105300.0
2006-05-10,6.7601531375542345,6.7601531375542345,6.598923060019126,6.598923060019125,204300.0
2006-05-11,6.737114951670497,6.737114951670497,6.662258051756256,6.685290901795525,119200.0
2006-05-12,6.708327606574253,6.771668392438975,6.512548543315125,6.512548543315124,192200.0
2006-05-15,6.621953467436962,6.737117765736962,6.535580380998635,6.535580380998635,127400.0
2006-05-16,6.564374824715196,6.656506865568844,6.564374824715196,6.621957281605349,64400.0
2006-05-17,6.62195480338637,6.62195480338637,6.2476706211145565,6.431933535568766,90900.0
2006-05-18,6.512551272490466,6.621957281605349,6.449210460081894,6.621957281605349,73400.0
2006-05-19,6.454964690240525,6.506788758491564,6.3743494119448325,6.3743494119448325,30100.0
2006-05-23,6.374350356094824,6.564371601729587,6.34555969093244,6.4376911374042365,50300.0
2006-05-24,6.437689438542493,6.518304158358278,6.437689438542493,6.4549639429106485,91300.0
2006-05-25,6.437691815848864,6.4779991906414365,6.437691815848864,6.466482484045389,11800.0
2006-05-26,6.495273365966402,6.495273365966402,6.32828497297474,6.408900267543627,224800.0
2006-05-29,6.368445766003196,6.385782577662494,6.212412807687611,6.212412807687611,19800.0
2006-05-30,6.218194000821641,6.408900646008565,6.218194000821641,6.362668765425522,47400.0
2006-05-31,6.356886721304174,6.426234510310406,6.24708619315945,6.368444961702164,31300.0
2006-06-01,6.299096513610357,6.380002541627954,6.247086086092502,6.327991562982873,50100.0
2006-06-02,6.356887502392624,6.460909474247058,6.327992448974469,6.397340246501658,64300.0
2006-06-05,6.403119798147494,6.518699468467831,6.327992874657438,6.345329687423654,41800.0
2006-06-06,6.304876994674627,6.385783040156521,6.304876994674627,6.3337720502844,63900.0
2006-06-07,6.258645562392039,6.466688985254288,6.258645562392039,6.455131292881188,27200.0
2006-06-08,6.455129448898488,6.455129448898488,6.374223420889001,6.449350328799119,25900.0
2006-06-09,6.449353470590178,6.449353470590178,6.3279946450198254,6.356889708465624,33300.0
2006-06-12,6.3279946450198254,6.432016652973698,6.3279946450198254,6.356889708465624,32200.0
2006-06-13,6.356886855923214,6.437792887040773,6.299096754963922,6.299096754963921,109300.0
2006-06-14,6.299096754963922,6.351107735601834,6.270202255611523,6.299096754963921,41900.0
2006-06-15,6.351108844914689,6.460909945690242,6.299097855192305,6.391562143102845,103300.0
2006-06-16,6.391560781827852,6.426234400173089,6.327991562982873,6.327991562982873,15400.0
2006-06-19,6.403121523153812,6.466690221173623,6.333773702279248,6.362668765425522,44800.0
2006-06-20,6.414677894161899,6.455130640067798,6.356887784758615,6.414677894161898,89800.0
2006-06-21,6.356889928817716,6.414680057712519,6.356889928817716,6.385784993265117,271800.0
2006-06-22,6.356884126129582,6.414674202272474,6.264420445202565,6.270199563042255,178000.0
2006-06-23,6.356887784758615,6.414677894161899,6.327992730056974,6.414677894161898,330000.0
2006-06-26,6.356888569573871,6.385783627842868,6.327993511304875,6.38000450596359,42500.0
2006-06-27,6.339551171631824,6.385783040156521,6.299097873327204,6.3337720502844,47500.0
2006-06-28,6.356889708465624,6.356889708465624,6.287541886872208,6.356889708465624,24300.0
2006-06-29,6.299096621568696,6.495582299316638,6.299096621568696,6.368444961702164,69000.0
2006-06-30,6.460909945690242,6.5533736824734365,6.391562143102845,6.391562143102845,40100.0
2006-07-04,6.432012756421931,6.489802297176781,6.432012756421931,6.489802297176782,43400.0
2006-07-05,6.455130222171564,6.559152191912302,6.455130222171564,6.472467033419257,285100.0
2006-07-06,6.553373071120641,6.582268123951656,6.472467033419257,6.472467033419257,188900.0
2006-07-07,6.547594893543938,6.547594893543938,6.507142144429464,6.530258079798787,15900.0
2006-07-10,6.4724672643567605,6.53025737208074,6.466688143358899,6.50136231821875,173300.0
2006-07-11,6.4493495635356695,6.518697343117787,6.4493495635356695,6.489802297176782,38700.0
2006-07-12,6.472469506172077,6.530259633912341,6.408900806559788,6.512922816041263,222400.0
2006-07-13,6.484023135019592,6.55915002713448,6.484023135019592,6.559150027134481,72800.0
2006-07-14,6.4204565437617,6.876996650097557,6.4204565437617,6.645837311874592,144600.0
2006-07-17,6.645834309171599,6.888551780205424,6.645834309171599,6.7903089680666335,86400.0
2006-07-18,6.744082076709309,6.876998596015791,6.605386434530157,6.819209020671556,111400.0
2006-07-19,6.790310457665732,6.790310457665732,6.622719838628006,6.663172575632117,35700.0
2006-07-20,6.703626759021019,6.703626759021019,6.628499843746598,6.668952586153101,40500.0
2006-07-21,6.645837329327319,6.66895326321032,6.564931285173145,6.588047219056147,51200.0
2006-07-24,6.61116289088951,6.709405743780003,6.605384320993309,6.674732119893544,10600.0
2006-07-25,6.651618315256541,6.819209020671556,6.64583919238387,6.819209020671556,34400.0
2006-07-26,6.819207091105484,6.848102146165187,6.622721378052296,6.645837311874592,154200.0
2006-07-27,6.761416543950396,6.819206650334444,6.645836882309603,6.761416543950396,145300.0
2006-07-28,6.819208109771926,6.819208109771926,6.697849301294223,6.697849301294224,8000.0
2006-07-31,6.663172575632117,6.784531337771657,6.663172575632117,6.663172575632117,25800.0
2006-08-01,6.749859153268115,6.790311898858016,6.703627286557566,6.720964098792191,84000.0
2006-08-02,6.674731163677219,6.796089932148703,6.674731163677219,6.796089932148703,264300.0
2006-08-03,6.778754235198727,6.871218527639186,6.738301486156095,6.830765227469183,144200.0
2006-08-04,6.819207483319403,7.009914086103874,6.819207483319403,7.009914086103874,357700.0
2006-08-08,6.934787770348035,7.339316946726187,6.934787770348035,7.281527379316402,376200.0
2006-08-09,7.281527650250022,7.426002400841274,7.281527650250022,7.368212280153799,237000.0
2006-08-10,7.252633179686578,7.333538693875313,7.223738116993108,7.241074934158197,172600.0
2006-08-11,7.223738240059044,7.304644306753602,7.212179994333754,7.223738240059044,154400.0
2006-08-14,7.165947670460056,7.217958670751901,7.113937221295668,7.165947670460056,66000.0
2006-08-15,7.217958670751901,7.223737793257095,7.0965998537800825,7.165947670460056,28400.0
2006-08-16,7.194844639371882,7.223739708431127,7.10815998332175,7.160170997402871,321400.0
2006-08-17,7.108154909116656,7.212176311894902,7.108154909116656,7.212176311894902,16800.0
2006-08-18,7.137053601629332,7.316202001351401,7.137053601629332,7.223738240059044,135400.0
2006-08-21,7.269966519486753,7.310419257231798,7.235292901741634,7.252629710614195,141400.0
2006-08-22,7.223738240059044,7.339317941674491,7.142832173364487,7.223738240059044,170000.0
2006-08-23,7.252633303244778,7.281528366430512,7.113937661306243,7.223738240059044,132300.0
2006-08-24,7.223739708431127,7.223739708431127,7.16017099740287,7.160170997402871,57800.0
2006-08-25,7.194843012453974,7.223738074979387,7.096600130544057,7.183285318120295,197800.0
2006-08-28,7.11393347279164,7.1890598212634576,7.08503842661862,7.090817546078656,22600.0
2006-08-29,7.131272327096937,7.165945951555991,7.056145405932553,7.079261339281031,1048700.0
2006-08-30,7.10815639374846,7.165945951555991,7.06770309704313,7.079261339281031,108400.0
2006-08-31,7.033029242818396,7.079261108004978,6.96946056596867,7.050366054481537,105600.0
2006-09-01,7.096750123274163,7.131538358018748,7.044568047627404,7.102548254554967,601500.0
2006-09-05,7.096751022945843,7.102549154961689,7.056165204715531,7.067760915806918,104700.0
2006-09-06,7.056165804176247,7.061963936684677,6.922811521184125,6.928609653692552,90800.0
2006-09-07,7.015580204194777,7.038772182021026,6.899619762123166,7.038772182021026,69200.0
2006-09-08,7.038773467416004,7.038773467416004,6.928611137918607,6.951803119980091,80800.0
2006-09-11,6.8706265943960565,6.9575963273114185,6.737272377260414,6.737272377260414,38600.0
2006-09-12,6.737272377260414,6.899616136741126,6.737272377260414,6.737272377260414,89800.0
2006-09-13,6.725679054222118,6.801052554556746,6.667698843105957,6.731476632981516,50400.0
2006-09-14,6.812649231240715,6.812649231240715,6.696689354914041,6.719881330179375,76400.0
2006-09-15,6.719879836583479,6.81264771702574,6.6676977655996605,6.6908897357102255,58000.0
2006-09-18,6.783659367604186,7.137337694280634,6.7024877277298485,6.998185284749735,159400.0
2006-09-19,6.963394272289379,7.102546062439727,6.963394272289379,7.015576331830774,66200.0
2006-09-20,7.090951869867016,7.189517888182146,6.963396301527622,7.044567926299924,97400.0
2006-09-21,7.015580376278274,7.183722357877984,6.980792132215406,7.108348289858751,53800.0
2006-09-22,7.189518012006077,7.189518012006077,7.073558151091185,7.102548254554967,129900.0
2006-09-25,7.067758530027177,7.131536854791977,7.0445665627327365,7.073556660085817,29200.0
2006-09-26,7.0387689856142135,7.131536854791977,7.0387689856142135,7.073556660085817,127600.0
2006-09-27,7.044568455197664,7.177922717670303,7.044568455197664,7.085154823571214,121900.0
2006-09-28,7.073558151091185,7.131538358018748,7.050366178908207,7.102548254554967,152000.0
2006-09-29,7.125741130084768,7.189518923438159,7.015579386485218,7.067760915806918,148400.0
2006-10-02,7.038770380665051,7.276488230782645,7.038770380665051,7.2359018652682625,154400.0
2006-10-03,7.247498598412029,7.293882545206646,7.218508493430329,7.24749859841203,209300.0
2006-10-04,7.224306625014721,7.357660333814177,7.224306625014721,7.24749859841203,268900.0
2006-10-05,7.276486116916914,7.39244594268474,7.247496022239941,7.334465753330795,157200.0
2006-10-06,7.317077144378496,7.392451223203229,7.305481429988786,7.340269126098378,788300.0
2006-10-10,7.363456998612778,7.444629165804155,7.340265029835264,7.427235327456057,68800.0
2006-10-11,7.3924485248130685,7.43303433977312,7.3924485248130685,7.421438629616073,258900.0
2006-10-12,7.392448528169578,7.450428737801913,7.392448528169578,7.41564050143446,330200.0
2006-10-13,7.404046272804006,7.479419786291738,7.404046272804006,7.44463209590361,239600.0
2006-10-16,7.427239256813189,7.467825085410603,7.409844856322487,7.467825085410604,190300.0
2006-10-17,7.427235327456057,7.479416842500352,7.42143719702664,7.427235327456057,443400.0
2006-10-18,7.467826528623874,7.647564278239899,7.444634543094691,7.456230259389008,90000.0
2006-10-19,7.479419062564781,7.6417634451350995,7.444631375542795,7.548995542489385,98300.0
2006-10-20,7.531597956155478,7.682346010578102,7.531597956155478,7.595376276917402,64700.0
2006-10-23,7.595378503789865,7.711338366982178,7.572186531151402,7.7055402355875025,164600.0
2006-10-24,7.6823477256686115,7.71133782767427,7.670751463690267,7.676549594679439,110800.0
2006-10-25,7.682349797267722,7.780915838901858,7.653359687444679,7.763521994184174,234100.0
2006-10-26,7.734532430474158,7.798310234235738,7.717138584528345,7.769320122365787,153700.0
2006-10-27,7.74032777856524,7.827297529944097,7.74032777856524,7.792509297628438,191000.0
2006-10-30,7.757718517518924,7.896870285282677,7.757718517518924,7.879476452547202,67600.0
2006-10-31,7.873680710402513,7.949054745687798,7.838893034387854,7.867882580086691,299600.0
2006-11-01,7.833095660820073,7.902671572511197,7.751923487376997,7.792509297628438,240200.0
2006-11-02,7.7635224618526815,7.937462025388217,7.7635224618526815,7.937462025388217,153700.0
2006-11-03,7.9374621765752975,8.059220205133565,7.902674484381733,8.030230645952393,239300.0
2006-11-06,8.059218902957744,8.094007142470762,7.978047265661214,8.059218902957744,165200.0
2006-11-07,8.05921524682567,8.569439026260598,8.05921524682567,8.291135448172486,255700.0
2006-11-08,8.494070156223339,8.494070156223339,8.11720036065481,8.180978164429984,997500.0
2006-11-09,8.14618981204614,8.308533651273253,8.122997835013695,8.302735518780054,133800.0
2006-11-10,8.262147626930094,8.320127831453057,7.972247710195706,8.076611857160954,341100.0
2006-11-13,8.047625194930653,8.117201138334957,8.001241232661119,8.117201138334957,309400.0
2006-11-14,8.186771045900786,8.250548808765028,8.117195153792512,8.198367304388851,154600.0
2006-11-15,8.157783070131142,8.27954105116027,8.082409029214045,8.088207159963094,209700.0
2006-11-16,8.163582995302153,8.175179259349205,8.053421251556674,8.053421251556674,148500.0
2006-11-17,8.041822134510191,8.111398035288133,8.001236330624751,8.041822134510191,74100.0
2006-11-20,7.989640070691708,8.117196165254652,7.989640070691708,8.041822134510191,154700.0
2006-11-21,8.082411470251104,8.14039168937233,8.053421913630842,8.111401579811716,182900.0
2006-11-22,8.111403004816154,8.117201138334957,8.070817176065422,8.117201138334957,83900.0
2006-11-23,8.11719821123106,8.11719821123106,8.099804369887405,8.099804369887405,58500.0
2006-11-24,8.111400985757117,8.117199117832673,8.00703737309868,8.059218902957744,35400.0
2006-11-27,8.00123982700981,8.117199712311908,8.00123982700981,8.111401579811716,75400.0
2006-11-28,8.082413322806365,8.099807724293882,8.053423759541458,8.082413322806365,138200.0
2006-11-29,8.105667262952169,8.123111709934133,8.047520769939656,8.08822337050155,114300.0
2006-11-30,8.05333883874697,8.105670537238224,8.03589438471832,8.070782738244056,40400.0
2006-12-01,8.012639178474545,8.064971454430179,7.896345539979695,7.942862995377634,222200.0
2006-12-04,7.907967904226901,7.937040871198974,7.849820861220158,7.907967904226901,567000.0
2006-12-05,7.87889375235713,7.995187274535025,7.855635047921552,7.983557645051609,30100.0
2006-12-06,7.966116621905939,7.966116621905939,7.332316004803873,7.681197251411151,222600.0
2006-12-07,7.663753424716988,7.797490885922115,7.663753424716988,7.716085667634284,287700.0
2006-12-08,7.716084640607153,7.716084640607153,7.675381482349454,7.675381482349453,133500.0
2006-12-11,7.70445699441623,7.710271812027884,7.623051211447651,7.692827359192918,85400.0
2006-12-12,7.652122920955398,7.745157762439255,7.652122920955398,7.727713868293881,212400.0
2006-12-13,7.727713314997093,7.727713314997093,7.675381081776511,7.7044546062914305,259000.0
2006-12-14,7.721900892719664,7.721900892719664,7.640495664282615,7.692827359192918,89300.0
2006-12-15,7.652123356581215,7.704455596527943,7.559088509801,7.559088509801,126700.0
2006-12-18,7.617235932478946,7.704455966895368,7.617235932478946,7.669567620409926,289300.0
2006-12-19,7.663754165291906,7.704456778369055,7.617236734766162,7.640495450029034,57700.0
2006-12-20,7.599791880621072,7.704456371036166,7.599791880621072,7.657938942969786,95500.0
2006-12-21,7.623050860930965,7.66956829062222,7.541645636237021,7.582348248583994,334800.0
2006-12-22,7.559089872914546,7.593978224014179,7.530016339420108,7.530016339420109,135300.0
2006-12-27,7.588163882698574,7.727716186793385,7.547460711438915,7.698642651474075,73300.0
2006-12-28,7.646307006587537,7.716083682210685,7.640492745728372,7.687010159789593,123400.0
2006-12-29,7.6288660290593056,7.733530527942974,7.6288660290593056,7.692827359192918,60400.0
2007-01-02,7.687010159789593,7.704454051429721,7.675380529008629,7.687010159789593,129200.0
2007-01-03,7.65793956258605,7.733530527942974,7.65793956258605,7.692827359192918,368900.0
2007-01-04,7.733530527942974,7.814935756380023,7.69282735919292,7.692827359192918,476600.0
2007-01-05,7.7277132221543,7.87889510419045,7.721898406414906,7.814933240119814,890800.0
2007-01-08,7.878899899591839,7.878899899591839,7.814937996591529,7.83238245442708,207400.0
2007-01-09,7.849822647523033,8.024263261707608,7.849822647523033,8.018448445177455,586100.0
2007-01-10,8.018449944801924,8.076597011915357,7.966117695306141,8.041708660740992,158700.0
2007-01-11,7.983558906419657,8.099853001502776,7.983558906419657,8.099853001502776,336400.0
2007-01-12,8.111481988137607,8.408030929147161,8.041705864582065,8.221961266332384,345100.0
2007-01-15,8.198700983183228,8.314994500097843,8.198700983183228,8.314994500097843,63400.0
2007-01-16,8.285923579865905,8.495251975936476,8.28010876356443,8.390588055166893,195300.0
2007-01-17,8.431293537573623,8.518513593735888,8.367332200023405,8.384776100349537,228000.0
2007-01-18,8.373142922723707,8.896464701976036,8.36151384560149,8.780171158097083,278500.0
2007-01-19,8.838319998830924,9.187201277606835,8.780173488722607,8.913910961050087,551900.0
2007-01-22,8.913915149218147,8.913915149218147,8.594107252501656,8.663883430134602,266300.0
2007-01-23,8.658063593836205,8.797615859312076,8.628990066562547,8.722024910213127,259600.0
2007-01-24,8.692953019553698,8.809246596011409,8.67550912171792,8.785987880719867,361600.0
2007-01-25,8.791803647198739,9.076723078908373,8.72784231187563,8.797618465282177,495600.0
2007-01-26,8.838323127347552,8.867396669958675,8.803435319839565,8.838323127347552,164800.0
2007-01-29,8.809247546917483,8.942985590178715,8.739471393510934,8.797618465282177,216800.0
2007-01-30,8.762727771728084,8.78017222132086,8.652249030297636,8.65806384682856,276200.0
2007-01-31,8.658065207194996,8.73947043329274,8.61736203961461,8.63480649194828,635000.0
2007-02-01,8.646434362287565,8.931353722819884,8.640619545656756,8.69295178627115,177700.0
2007-02-02,8.692953019553698,8.879023296417548,8.692953019553698,8.785987880719867,88600.0
2007-02-05,8.838318507049944,8.896465561875377,8.722024951930488,8.890650745486552,148000.0
2007-02-06,8.896468700473346,8.896468700473346,8.780175104326505,8.82669254278524,421800.0
2007-02-07,8.780173043411166,8.826690470951156,8.576658882025098,8.611547229945831,249700.0
2007-02-08,8.535955075936036,8.687136416999417,8.535955075936036,8.681322155269925,164600.0
2007-02-09,8.617365978379304,8.669698250236957,8.582478166828714,8.663883430134602,134000.0
2007-02-12,8.63480363128255,8.663876599810584,8.594100477186908,8.628988815764412,171200.0
2007-02-13,8.646436812734867,8.652251631013625,8.54758712012235,8.54758712012235,301900.0
2007-02-14,8.541773534264028,8.58247671355646,8.43710956280326,8.48944182579948,79700.0
2007-02-15,8.547585893874468,8.687138185354755,8.477809748134325,8.63480649194828,263600.0
2007-02-16,8.576661894438729,8.62899415743495,8.48944182579948,8.48944182579948,79000.0
2007-02-19,8.43129298964867,8.43129298964867,8.245223252844452,8.361516838347088,275800.0
2007-02-20,8.27429610267673,8.547586440191548,8.27429610267673,8.47199547217547,105900.0
2007-02-21,8.512699319512983,8.634807730708943,8.466181882346104,8.54758712012235,173000.0
2007-02-22,8.541773620381287,8.541773620381287,7.948675927685158,8.140560524251407,307200.0
2007-02-23,7.995192582880887,8.035895204034526,7.733531845620202,8.024266121361325,503600.0
2007-02-26,7.878896023419862,8.03589218498077,7.61723538446407,7.652123173908088,492100.0
2007-02-27,7.617235566304348,7.849822683254885,7.55327369324438,7.559088509801,477400.0
2007-02-28,7.617234758124017,7.681196069866331,7.559087707790007,7.611419942184343,253500.0
2007-03-01,7.698906423763792,7.7222364213176125,7.582256435994692,7.710571700656211,247700.0
2007-03-02,7.710572860999224,7.710572860999224,7.448110209963709,7.448110209963709,429500.0
2007-03-05,7.523934628215773,7.59392520933379,7.115659204927471,7.2498071698005155,664300.0
2007-03-06,7.232304630780203,7.529762463886027,7.232304630780203,7.296462529821215,427600.0
2007-03-07,7.319795633947385,7.348958277156569,7.173982974132622,7.220642980774854,484600.0
2007-03-08,7.191480032379387,7.255637399732008,7.144820027717274,7.179815309329424,144700.0
2007-03-09,7.220640676086293,7.360620651334095,7.173980684337027,7.302295939762999,232700.0
2007-03-12,7.337292044634517,7.389784684348659,7.214809404045217,7.255636765497955,313100.0
2007-03-13,7.232307819973684,7.261470463649215,7.080663074077013,7.080663074077013,250100.0
2007-03-14,7.080663922789025,7.144821301580381,6.934851243164935,7.086496007238254,190000.0
2007-03-15,7.115654853321874,7.162314841377944,6.9815075267184055,7.016502239644991,782200.0
2007-03-16,7.01067301106242,7.138987752314399,6.946515084205272,6.999007731186153,852800.0
2007-03-19,7.045667074042177,7.074829714752558,6.969844430687632,7.0048397107863085,118700.0
2007-03-20,7.028169250510586,7.086493971869573,6.987341333705117,7.039833972289955,127900.0
2007-03-21,7.080663437345223,7.086495521394609,7.016505506721245,7.051500792173522,108000.0
2007-03-22,7.098160801955765,7.127323447127466,7.051500792173522,7.051500792173522,390800.0
2007-03-23,7.05150336210183,7.103996031295663,6.905690639332913,7.045670719695538,223700.0
2007-03-26,7.086491262917507,7.086491262917507,6.829861363331485,6.92901396359289,275100.0
2007-03-27,6.876526186428174,7.039836237505281,6.876526186428174,6.958181490082352,93200.0
2007-03-28,6.987342451309887,6.999007731186153,6.888190353517416,6.999007731186153,84500.0
2007-03-29,7.034002781036253,7.034002781036253,6.940682213818087,6.940682213818087,169600.0
2007-03-30,6.859027296952046,6.940682026243371,6.7948693739590045,6.7948693739590045,383400.0
2007-04-02,6.765708187365834,6.829865562651574,6.678220250633062,6.695717615487137,160300.0
2007-04-03,6.707381250445648,6.707381250445648,6.415755978687142,6.532405976144332,580600.0
2007-04-04,6.503244069390272,6.841529378191512,6.503244069390272,6.7948693739590045,586700.0
2007-04-05,6.7948693739590045,6.8823572990683,6.736544646783933,6.7948693739590045,221900.0
2007-04-09,6.824031473120071,6.829864112243194,6.742376750320674,6.829864112243194,108700.0
2007-04-10,6.882359189324079,6.99900923194355,6.7657091467046095,6.911521839036768,155100.0
2007-04-11,6.864859343556121,6.993174065996198,6.841528787224022,6.899854065592115,344200.0
2007-04-12,6.969845432326595,7.238140764202914,6.923185422976904,7.103993376380348,631000.0
2007-04-13,7.232308123976406,7.232308123976406,7.068998091252486,7.103993376380348,254100.0
2007-04-16,7.1973123092576285,7.273134952069695,7.05733230232663,7.074829664135229,231000.0
2007-04-17,7.173985237230131,7.261472638225206,7.068999911050975,7.208979975135629,268300.0
2007-04-18,7.232308729296905,7.2556387359243955,7.138988702786942,7.168151350129113,290300.0
2007-04-19,7.173984358073855,7.185649083869091,7.086496411568907,7.138989068225623,190900.0
2007-04-20,7.086492558265044,7.22647308531183,7.086492558265044,7.156483099903918,154700.0
2007-04-23,7.115658100602177,7.144820745503532,7.086495455700824,7.103993376380348,118900.0
2007-04-24,7.1039932720708165,7.156485920876254,7.022337978792226,7.109825355980504,141300.0
2007-04-25,7.092328288054665,7.168150944359705,7.063165642363311,7.133155658283839,133500.0
2007-04-26,7.092327195638212,7.144819838551076,7.02816982998422,7.034002469470343,56600.0
2007-04-27,7.028167280469866,7.103989897590942,6.999004649849311,7.05732991109042,67800.0
2007-04-30,6.946516208318363,7.115658900277464,6.946516208318363,6.958181490082352,103300.0
2007-05-01,7.010673615344369,7.010673615344369,6.765708279139681,6.859028301268856,181700.0
2007-05-02,6.777373254286745,6.870693279865095,6.765708529205065,6.800703260681331,189900.0
2007-05-03,6.853194941339419,6.853194941339419,6.684052279930076,6.765707568836057,151500.0
2007-05-04,6.707380746434567,7.01650335552556,6.707380746434567,6.97567599854119,142400.0
2007-05-07,7.039835994257044,7.138988660899923,6.899855955313413,7.086496007238254,125700.0
2007-05-08,7.12732315303475,7.15648579700312,6.794869901765206,6.876525193630408,202200.0
2007-05-09,6.818198833996948,7.0340020317038485,6.818198833996948,6.829864112243194,128700.0
2007-05-10,6.999006769662426,7.034002048252415,6.847361489490947,6.981509408482974,344700.0
2007-05-11,6.999009715968271,7.06316710478804,6.905689675419039,6.946517054101499,257700.0
2007-05-14,6.946516573706969,7.045669248991337,6.911521839036768,6.911521839036768,208500.0
2007-05-15,6.911520357038791,6.999007731186153,6.911520357038791,6.999007731186153,78100.0
2007-05-16,6.999007731186153,7.034003014583795,6.940682444267138,6.999007731186153,228500.0
2007-05-17,7.057332484990583,7.086494570016011,6.952347198959463,7.068997207754531,170300.0
2007-05-18,7.0515004304014814,7.086495157827189,6.9173524919865015,7.080663074077013,235200.0
2007-05-22,7.179815502492939,7.576425552791165,7.034002844943158,7.512268183712474,853200.0
2007-05-23,7.58225691503012,7.611419552872601,7.424779004419358,7.471439558705959,474800.0
2007-05-24,7.471440467623333,7.471440467623333,7.296465175513372,7.424779907660374,618200.0
2007-05-25,7.401449597828559,7.518100158535584,7.383952236214944,7.383952236214944,146300.0
2007-05-28,7.488938480121195,7.494771120151819,7.325628452881906,7.366455820633935,58100.0
2007-05-29,7.401564402191544,7.506883286883135,7.378160267593257,7.460075017686559,201900.0
2007-05-30,7.430818972291162,7.460074277134533,7.313798310916208,7.41911718515293,455900.0
2007-05-31,7.407412702976384,7.460072124902494,7.302093859124166,7.348902668168328,858800.0
2007-06-01,7.378156196800912,7.378156196800912,7.120710858261523,7.196774393238639,161400.0
2007-06-04,7.226029684844957,7.226029684844957,7.0563496631262455,7.196774393238639,343000.0
2007-06-05,6.9919913981808905,7.073906143944829,6.734545931206241,6.775503025088934,1474000.0
2007-06-06,6.652629161607573,6.804756261176044,6.652629161607573,6.728692711391808,939200.0
2007-06-07,6.728692520625669,6.752096646203563,6.59996955094807,6.629224847420029,157800.0
2007-06-08,6.582417175292804,6.763799582975732,6.547310704838607,6.705288984884874,121600.0
2007-06-11,6.728693081455619,6.810607806804943,6.65262952748805,6.65262952748805,177900.0
2007-06-12,6.646778126607424,6.72869284912841,6.506353366284359,6.5824169176256175,441700.0
2007-06-13,6.559011800148855,6.646777122593985,6.529756506667708,6.529756506667708,46000.0
2007-06-14,6.523906485387123,6.5531617840208245,6.459545274791705,6.547310612694401,598800.0
2007-06-15,6.67018389893102,6.67018389893102,6.441993746608777,6.48880201159788,1891100.0
2007-06-18,6.494651348591175,6.6701820136895495,6.447843096831824,6.570714339201336,401600.0
2007-06-19,6.582418276230872,6.588269448618275,6.488801750026461,6.559014144679769,1027600.0
2007-06-20,6.670181927681751,6.839861977621073,6.623373676525964,6.629224847420029,117900.0
2007-06-21,6.722842194245452,6.722842194245452,6.523906822844193,6.635076851802984,254100.0
2007-06-22,6.6701811692412525,6.687734679927508,6.599968800491149,6.646777046324552,199300.0
2007-06-25,6.740394862413801,6.740394862413801,6.617523063630268,6.629224847420029,220600.0
2007-06-26,6.646777922600337,6.69943734560483,6.617523183596401,6.62337379659816,260600.0
2007-06-27,6.664332254729619,6.716991126208158,6.635076954131464,6.711140512487286,224000.0
2007-06-28,6.711137889024348,6.711137889024348,6.646776141268487,6.69943555016029,100900.0
2007-06-29,6.699440415907902,6.7286957263177065,6.652632142451671,6.664334489815046,50600.0
2007-07-03,6.617522900287666,6.728692354539034,6.617522900287666,6.722841183789396,167900.0
2007-07-04,6.752097439400704,6.9159263376916265,6.652629754510179,6.9159263376916265,45400.0
2007-07-05,6.9802878342639,7.056351387832391,6.810607771072162,6.874968981938541,200600.0
2007-07-06,6.874969012935264,6.927628439335366,6.845713714046495,6.927628439335365,115300.0
2007-07-09,6.956884958687185,6.956884958687185,6.845714915006717,6.857417259814562,354100.0
2007-07-10,6.874968937480205,7.021244872320209,6.757948301207883,6.904224236047888,146300.0
2007-07-11,6.904223766581045,6.904223766581045,6.740394886939674,6.822309047761174,300300.0
2007-07-12,6.845713714046495,6.968585522980593,6.816458415157725,6.927628439335365,135600.0
2007-07-13,6.997840958496579,7.161669854274534,6.968585659036624,7.05635155741649,409000.0
2007-07-16,7.109010208151901,7.255286142953366,7.032947213093737,7.179223147895203,184800.0
2007-07-17,7.2494361332436625,7.2494361332436625,7.138266101059185,7.173372573853876,313400.0
2007-07-18,7.173371724957671,7.325498825734535,7.073904048141905,7.307945312415242,258500.0
2007-07-19,7.30794680979518,7.313797982100501,7.16752202245849,7.220181457209374,211400.0
2007-07-20,7.220182448793036,7.220182448793036,7.114863564827302,7.138267699264289,115800.0
2007-07-23,7.138265238442826,7.173371706995113,7.10900994098232,7.114861112074098,165200.0
2007-07-24,7.138265288051049,7.138265288051049,7.021244655394158,7.0270958265266,257900.0
2007-07-25,7.050500216481335,7.138265554753526,6.845713683181673,6.874968981938541,245900.0
2007-07-26,6.8164570335205,6.8164570335205,6.617522268995748,6.617522268995748,344800.0
2007-07-27,6.61752398977541,6.687736376335555,6.3776309715301895,6.383482143243146,322500.0
2007-07-30,6.44784243333334,6.617522468000094,6.377629504921017,6.553160709955185,164000.0
2007-07-31,6.670182460616989,6.670182460616989,6.5239065245683845,6.541460038653075,261500.0
2007-08-01,6.465395504938908,6.570713783491091,6.406884916188995,6.406884916188995,60500.0
2007-08-02,6.436139726495931,6.482947970776039,6.348374407970302,6.348374407970302,324600.0
2007-08-03,6.3776315632348926,6.418589211027119,6.260610908111027,6.266462080366845,88300.0
2007-08-07,6.266460727341234,6.289864853312694,6.207950133413393,6.289864853312694,68900.0
2007-08-08,6.336671234322474,6.3893306417099085,6.289862996199912,6.342522403587346,438100.0
2007-08-09,6.289865222783805,6.289865222783805,5.9622068819380925,6.213801669408936,359100.0
2007-08-10,6.260609924101408,6.3366734774762765,6.009015694628975,6.213801669408936,297800.0
2007-08-13,6.202101951667912,6.289867318965669,6.178697816521937,6.202101951667912,129200.0
2007-08-14,6.202098809494332,6.207949421817779,5.956355235963533,5.997312312219228,168400.0
2007-08-15,5.92124825678966,6.032418251236317,5.92124825678966,5.944652378041862,73200.0
2007-08-16,5.915399862656898,5.938803994891007,5.61699731617163,5.8100815466026665,189200.0
2007-08-17,5.9914627470985975,5.9914627470985975,5.616996674153974,5.769123237288496,179700.0
2007-08-20,6.079228035413589,6.079228035413589,5.669654972636239,5.693059099823652,128900.0
2007-08-21,5.675507068638605,5.774974764890908,5.6286988066373445,5.774974764890908,157100.0
2007-08-22,5.815931658958992,5.851038133277991,5.669655705627044,5.757421612425301,275200.0
2007-08-23,5.698912880561414,5.739870540392053,5.628700466850028,5.652104604753824,98600.0
2007-08-24,5.646250054838503,6.044120719311515,4.81540281902623,5.903695975849862,721800.0
2007-08-27,5.921248929282988,5.944653053193262,5.85103655755216,5.903695975849862,86500.0
2007-08-28,5.851035192084972,5.851035192084972,5.716461650506154,5.786674005851389,71700.0
2007-08-29,5.786674591872201,5.815929324396715,5.675504599485328,5.698908720303892,120300.0
2007-08-30,5.669655298562064,5.763272370691797,5.570188170796393,5.64625117002924,53400.0
2007-08-31,5.675504661218964,5.921248211486023,5.669653491451115,5.891992920645038,368800.0
2007-09-04,5.985984888577155,5.985984888577155,5.798005161742364,5.83912558693153,45400.0
2007-09-05,5.856749012851217,5.886120984755491,5.751010138085333,5.845,80800.0
2007-09-06,5.768633610657978,5.82737755969587,5.668769233427849,5.686392754273507,43900.0
2007-09-07,5.733387179032277,5.938989861914665,5.6981407007023925,5.845,160700.0
2007-09-10,5.880248098704307,5.903745570657989,5.786258210889575,5.868499082615505,229600.0
2007-09-11,5.815626232548534,5.886119167443939,5.815626232548534,5.874370158220173,116100.0
2007-09-12,5.827377167599055,5.839125620481846,5.639397439684175,5.645271386013681,52100.0
2007-09-13,5.645270437688387,5.721637329381198,5.598275513604148,5.6805169108634095,40000.0
2007-09-14,5.756883523678596,5.891993783819791,5.727511557492875,5.856747872575852,163500.0
2007-09-17,5.9154919098954855,6.056477251395415,5.809753604050191,6.03297978784938,98700.0
2007-09-18,6.109346312672398,6.109346312672398,5.874371669963359,6.021230961712442,142200.0
2007-09-19,6.027102665058417,6.091720521698289,5.927238348290946,5.938986794851161,249800.0
2007-09-20,6.015355496616569,6.021230001803712,5.909617204366243,5.944863115041802,54900.0
2007-09-21,5.985982158041328,5.985982158041328,5.803877020794244,5.862620378522149,51800.0
2007-09-24,5.815629630663738,5.927243042611673,5.815629630663738,5.868499082615505,175100.0
2007-09-25,5.87,5.935,5.765,5.885,159205.0
2007-09-26,5.965,6.005,5.905,5.965,140877.0
2007-09-27,5.945,5.985,5.905,5.94,180993.0
2007-09-28,5.91,5.995,5.82,5.845,197857.0
2007-10-01,5.875,5.9,5.815,5.885,136458.0
2007-10-02,5.83,5.845,5.675,5.73,119195.0
2007-10-03,5.71,5.73,5.61,5.68,76974.0
2007-10-04,5.73,5.73,5.61,5.64,189441.0
2007-10-05,5.705,5.735,5.58,5.64,48685.0
2007-10-09,5.58,5.635,5.55,5.575,92369.0
2007-10-10,5.575,5.58,5.53,5.57,242315.0
2007-10-11,5.53,5.53,5.38,5.38,59574.0
2007-10-12,5.405,5.45,5.25,5.3,37632.0
2007-10-15,5.29,5.315,5.19,5.29,95540.0
2007-10-16,5.275,5.305,5.23,5.24,76570.0
2007-10-17,5.305,5.31,5.14,5.19,144778.0
2007-10-18,5.28,5.28,5.04,5.135,149889.0
2007-10-19,5.08,5.09,4.98,4.98,90158.0
2007-10-22,4.98,4.98,4.845,4.87,194034.0
2007-10-23,4.87,4.995,4.86,4.945,73065.0
2007-10-24,4.98,5.055,4.935,5.01,34109.0
2007-10-25,5.055,5.055,4.865,4.925,80647.0
2007-10-26,4.97,4.97,4.84,4.86,76420.0
2007-10-29,4.905,4.905,4.81,4.845,37362.0
2007-10-30,4.995,4.995,4.895,4.98,77819.0
2007-10-31,5.005,5.25,4.945,5.215,146938.0
2007-11-01,5.17,5.17,5.025,5.075,477044.0
2007-11-02,5.08,5.1,4.905,4.905,64492.0
2007-11-05,4.955,4.955,4.83,4.845,91063.0
2007-11-06,4.845,4.905,4.845,4.895,65151.0
2007-11-07,4.82,4.89,4.745,4.79,111230.0
2007-11-08,4.93,5.0,4.79,4.91,207527.0
2007-11-09,4.98,4.98,4.63,4.63,178746.0
2007-11-12,4.635,4.875,4.635,4.76,95510.0
2007-11-13,4.735,4.84,4.61,4.67,72602.0
2007-11-14,4.645,4.915,4.61,4.83,170063.0
2007-11-15,4.9,4.935,4.83,4.88,133989.0
2007-11-16,4.875,4.875,4.795,4.845,121317.0
2007-11-19,4.845,4.86,4.7,4.7,109512.0
2007-11-20,4.78,4.78,4.655,4.71,34394.0
2007-11-21,4.7,4.7,4.495,4.495,108518.0
2007-11-22,4.525,4.525,4.385,4.46,124168.0
2007-11-23,4.525,4.755,4.405,4.745,338418.0
2007-11-26,4.73,4.81,4.7,4.7,61467.0
2007-11-27,4.7,4.735,4.5,4.595,2630872.0
2007-11-28,4.595,4.745,4.545,4.705,86387.0
2007-11-29,4.73,4.745,4.695,4.745,140486.0
2007-11-30,4.81,5.0,4.72,4.89,599751.0
2007-12-03,5.0,5.0,4.85,4.955,236909.0
2007-12-04,5.005,5.115,4.915,4.99,193532.0
2007-12-05,4.97,5.035,4.81,4.92,99439.0
2007-12-06,4.965,5.245,4.915,5.17,110858.0
2007-12-07,5.215,5.215,5.115,5.165,69352.0
2007-12-10,5.215,5.255,5.115,5.15,124729.0
2007-12-11,5.165,5.295,5.13,5.155,715285.0
2007-12-12,5.25,5.25,4.965,5.02,343289.0
2007-12-13,4.96,5.315,4.96,4.965,108733.0
2007-12-14,4.98,5.12,4.965,5.07,60248.0
2007-12-17,5.07,5.07,4.73,4.905,112833.0
2007-12-18,4.87,5.025,4.87,5.0,66988.0
2007-12-19,4.935,5.09,4.89,5.0,86648.0
2007-12-20,4.985,5.06,4.93,4.99,72664.0
2007-12-21,5.115,5.115,4.96,4.965,120214.0
2007-12-24,5.05,5.05,4.855,5.05,24157.0
2007-12-27,5.02,5.06,4.94,5.03,45477.0
2007-12-28,4.995,5.15,4.99,5.135,20713.0
2007-12-31,5.135,5.135,4.985,4.985,74145.0
2008-01-02,5.05,5.095,5.005,5.04,34916.0
2008-01-03,5.105,5.18,5.07,5.095,46738.0
2008-01-04,5.095,5.195,5.055,5.055,56196.0
2008-01-07,5.08,5.235,5.055,5.155,113887.0
2008-01-08,5.245,5.255,5.12,5.125,68459.0
2008-01-09,5.18,5.19,4.725,4.885,86126.0
2008-01-10,5.0,5.155,4.915,5.115,40831.0
2008-01-11,5.115,5.145,5.025,5.095,34746.0
2008-01-14,5.04,5.145,5.015,5.03,41490.0
2008-01-15,5.025,5.07,4.94,5.035,50840.0
2008-01-16,5.05,5.125,4.635,4.725,177439.0
2008-01-17,4.76,4.895,4.565,4.57,177239.0
2008-01-18,4.66,4.665,4.505,4.55,144113.0
2008-01-21,4.54,4.6,4.3,4.44,112911.0
2008-01-22,4.28,4.675,4.11,4.45,205122.0
2008-01-23,4.445,4.6,4.21,4.275,199896.0
2008-01-24,4.38,4.44,4.31,4.415,87381.0
2008-01-25,4.425,4.57,4.415,4.57,72788.0
2008-01-28,4.535,4.885,4.525,4.885,175068.0
2008-01-29,4.885,4.915,4.635,4.66,165690.0
2008-01-30,4.72,4.82,4.625,4.69,74739.0
2008-01-31,4.655,4.755,4.605,4.665,159760.0
2008-02-01,4.68,5.005,4.68,5.005,83890.0
2008-02-04,4.86,4.97,4.79,4.79,119481.0
2008-02-05,4.775,4.775,4.46,4.51,113394.0
2008-02-06,4.54,4.68,4.48,4.57,44653.0
2008-02-07,4.6,4.6,4.47,4.55,29307.0
2008-02-08,4.63,4.96,4.505,4.7,44944.0
2008-02-11,4.755,4.805,4.615,4.7,97085.0
2008-02-12,4.7,4.865,4.675,4.82,19639.0
2008-02-13,4.81,4.94,4.765,4.925,56251.0
2008-02-14,5.04,5.04,4.81,4.84,34524.0
2008-02-15,4.825,4.89,4.8,4.805,55972.0
2008-02-19,4.84,4.965,4.765,4.95,53609.0
2008-02-20,4.93,5.19,4.885,5.105,59535.0
2008-02-21,5.155,5.155,5.02,5.02,24162.0
2008-02-22,5.03,5.125,4.985,5.0,30681.0
2008-02-25,5.0,5.08,4.905,5.06,115812.0
2008-02-26,5.08,5.08,4.85,4.885,51253.0
2008-02-27,4.89,5.05,4.89,4.965,224857.0
2008-02-28,5.02,5.02,4.92,5.02,83773.0
2008-02-29,5.025,5.025,4.855,4.915,53967.0
2008-03-03,4.955,5.06,4.83,4.83,65007.0
2008-03-04,4.845,4.845,4.57,4.605,211521.0
2008-03-05,4.635,4.67,4.545,4.545,158089.0
2008-03-06,4.56,4.6,4.45,4.45,101006.0
2008-03-07,4.45,4.45,4.4,4.415,59409.0
2008-03-10,4.39,4.42,4.28,4.28,377662.0
2008-03-11,4.44,4.51,4.345,4.445,193117.0
2008-03-12,4.48,4.52,4.43,4.435,94285.0
2008-03-13,4.495,4.53,4.36,4.495,38716.0
2008-03-14,4.54,4.57,4.405,4.54,68926.0
2008-03-17,4.54,4.54,4.285,4.29,150035.0
2008-03-18,4.445,4.695,4.445,4.69,119170.0
2008-03-19,4.595,4.69,4.36,4.435,72947.0
2008-03-20,4.51,4.51,4.31,4.405,437300.0
2008-03-24,4.435,4.595,4.385,4.59,49860.0
2008-03-25,4.56,4.675,4.56,4.625,100398.0
2008-03-26,4.67,4.675,4.57,4.645,53195.0
2008-03-27,4.605,4.67,4.56,4.655,49162.0
2008-03-28,4.66,4.66,4.45,4.575,65320.0
2008-03-31,4.605,4.675,4.495,4.665,93643.0
2008-04-01,4.7,4.78,4.655,4.76,60020.0
2008-04-02,4.77,4.77,4.69,4.69,35798.0
2008-04-03,4.675,4.78,4.55,4.78,82240.0
2008-04-04,4.7,4.885,4.7,4.86,37249.0
2008-04-07,4.845,4.97,4.69,4.955,105083.0
2008-04-08,4.955,5.02,4.915,4.94,43190.0
2008-04-09,4.875,4.895,4.73,4.785,23832.0
2008-04-10,4.665,4.785,4.645,4.69,37627.0
2008-04-11,4.69,4.735,4.63,4.7,19311.0
2008-04-14,4.675,4.795,4.575,4.765,64854.0
2008-04-15,4.78,4.865,4.69,4.865,31523.0
2008-04-16,4.8,4.8,4.66,4.66,33200.0
2008-04-17,4.66,4.685,4.435,4.545,93013.0
2008-04-18,4.575,4.575,4.455,4.495,50131.0
2008-04-21,4.48,4.53,4.45,4.495,76581.0
2008-04-22,4.48,4.48,4.375,4.375,24572.0
2008-04-23,4.375,4.435,4.36,4.39,18516.0
2008-04-24,4.39,4.39,4.335,4.37,23567.0
2008-04-25,4.45,4.45,4.34,4.4,22431.0
2008-04-28,4.4,4.45,4.39,4.44,37649.0
2008-04-29,4.44,4.48,4.42,4.45,70858.0
2008-04-30,4.435,4.475,4.4,4.445,330949.0
2008-05-01,4.31,4.52,4.31,4.45,318419.0
2008-05-02,4.4,4.515,4.345,4.37,76025.0
2008-05-05,4.435,4.515,4.4,4.4,55808.0
2008-05-06,4.44,4.45,4.36,4.445,28070.0
2008-05-07,4.455,4.455,4.405,4.445,23543.0
2008-05-08,4.45,4.47,4.36,4.415,106482.0
2008-05-09,4.335,4.48,4.335,4.39,47857.0
2008-05-12,4.34,4.44,4.335,4.355,40223.0
2008-05-13,4.355,4.385,4.305,4.385,41074.0
2008-05-14,4.43,4.43,4.31,4.31,57162.0
2008-05-15,4.385,4.385,4.31,4.35,133488.0
2008-05-16,4.35,4.375,4.225,4.26,114533.0
2008-05-20,4.275,4.275,4.185,4.21,255038.0
2008-05-21,4.265,4.265,3.975,4.025,204269.0
2008-05-22,4.025,4.07,4.005,4.03,139896.0
2008-05-23,4.055,4.125,4.035,4.12,483803.0
2008-05-26,4.135,4.215,4.105,4.155,39638.0
2008-05-27,4.225,4.24,4.125,4.155,124813.0
2008-05-28,4.25,4.27,4.15,4.18,709976.0
2008-05-29,4.23,4.24,4.135,4.18,68122.0
2008-05-30,4.21,4.21,4.075,4.1,106969.0
2008-06-02,4.12,4.12,4.065,4.095,102389.0
2008-06-03,4.17,4.18,4.065,4.09,52348.0
2008-06-04,4.09,4.09,3.94,3.945,89362.0
2008-06-05,3.995,4.035,3.935,3.97,219140.0
2008-06-06,4.03,4.18,4.03,4.145,72182.0
2008-06-09,4.17,4.17,3.97,4.015,257782.0
2008-06-10,3.96,4.095,3.96,4.06,278111.0
2008-06-11,4.095,4.135,4.035,4.1,300388.0
2008-06-12,4.035,4.1,3.98,4.065,73832.0
2008-06-13,4.115,4.12,4.015,4.07,150974.0
2008-06-16,4.07,4.25,4.035,4.24,92293.0
2008-06-17,4.21,4.415,4.21,4.315,118675.0
2008-06-18,4.34,4.41,4.25,4.29,73650.0
2008-06-19,4.255,4.32,4.22,4.22,83328.0
2008-06-20,4.195,4.195,4.06,4.095,135825.0
2008-06-23,4.07,4.285,3.97,4.165,133465.0
2008-06-24,4.165,4.31,4.125,4.225,74184.0
2008-06-25,4.25,4.305,4.155,4.21,73626.0
2008-06-26,4.165,4.2,4.03,4.03,45713.0
2008-06-27,4.105,4.16,3.995,4.005,50251.0
2008-06-30,4.04,4.095,3.98,3.98,57357.0
2008-07-02,4.115,4.115,3.795,3.84,180093.0
2008-07-03,3.81,3.95,3.81,3.82,37692.0
2008-07-04,3.85,3.97,3.81,3.97,38224.0
2008-07-07,3.88,3.88,3.755,3.78,106769.0
2008-07-08,3.735,3.825,3.7,3.78,125960.0
2008-07-09,3.855,3.855,3.8,3.815,41687.0
2008-07-10,3.845,4.0,3.81,3.825,73284.0
2008-07-11,3.94,3.94,3.645,3.67,130374.0
2008-07-14,3.75,3.75,3.55,3.57,68427.0
2008-07-15,3.55,3.55,3.295,3.315,1047581.0
2008-07-16,3.27,3.325,3.225,3.26,113920.0
2008-07-17,3.375,3.375,3.105,3.225,377918.0
2008-07-18,3.225,3.345,3.225,3.315,66496.0
2008-07-21,3.345,3.665,3.345,3.58,176174.0
2008-07-22,3.585,3.585,3.27,3.285,294973.0
2008-07-23,3.345,3.345,3.135,3.18,101781.0
2008-07-24,3.21,3.425,3.2,3.2,145325.0
2008-07-25,3.255,3.33,3.08,3.195,262661.0
2008-07-28,3.195,3.235,3.115,3.195,307008.0
2008-07-29,3.225,3.225,3.135,3.185,73014.0
2008-07-30,3.225,3.245,3.165,3.215,33594.0
2008-07-31,3.245,3.27,3.145,3.16,53539.0
2008-08-01,3.195,3.255,3.195,3.21,40568.0
2008-08-05,3.275,3.33,3.195,3.315,39388.0
2008-08-06,3.365,3.365,3.3,3.315,51693.0
2008-08-07,3.39,3.715,3.35,3.63,165331.0
2008-08-08,3.64,3.715,3.575,3.685,51253.0
2008-08-11,3.755,3.755,3.64,3.66,52809.0
2008-08-12,3.72,3.72,3.64,3.67,110904.0
2008-08-13,3.64,3.705,3.64,3.695,80866.0
2008-08-14,3.705,3.76,3.705,3.735,132440.0
2008-08-15,3.785,3.785,3.61,3.75,105291.0
2008-08-18,3.685,3.72,3.61,3.645,149183.0
2008-08-19,3.625,3.665,3.61,3.66,76199.0
2008-08-20,3.66,3.66,3.615,3.66,100375.0
2008-08-21,3.665,3.72,3.645,3.705,28959.0
2008-08-22,3.67,3.69,3.625,3.655,23393.0
2008-08-25,3.625,3.72,3.625,3.645,49385.0
2008-08-26,3.7,3.735,3.66,3.73,84750.0
2008-08-27,3.715,4.105,3.715,3.965,137423.0
2008-08-28,3.995,4.13,3.95,4.12,278786.0
2008-08-29,4.12,4.21,4.03,4.17,75814.0
2008-09-02,4.03,4.22,3.975,4.03,134093.0
2008-09-03,4.065,4.285,4.065,4.235,122115.0
2008-09-04,4.15,4.27,4.115,4.255,87979.0
2008-09-05,4.28,4.28,4.18,4.18,49270.0
2008-09-08,4.145,4.225,4.085,4.18,52665.0
2008-09-09,4.205,4.225,4.07,4.07,155809.0
2008-09-10,4.025,4.07,3.715,3.945,631981.0
2008-09-11,3.905,4.185,3.905,4.005,105612.0
2008-09-12,4.005,4.105,3.875,4.1,152157.0
2008-09-15,4.095,4.095,3.935,4.0,166513.0
2008-09-16,3.905,3.995,3.82,3.915,531279.0
2008-09-17,3.89,3.955,3.815,3.82,220564.0
2008-09-18,3.875,4.075,3.85,3.98,214808.0
2008-09-19,4.055,4.265,4.045,4.175,165536.0
2008-09-22,4.09,4.325,4.005,4.005,81234.0
2008-09-23,4.025,4.025,3.905,3.965,70359.0
2008-09-24,3.995,4.055,3.91,3.94,61676.0
2008-09-25,4.015,4.055,3.91,4.055,56696.0
2008-09-26,4.035,4.055,3.935,4.055,35779.0
2008-09-29,3.995,4.125,3.86,3.88,210723.0
2008-09-30,3.88,4.025,3.7,3.73,132062.0
2008-10-01,3.725,3.86,3.7,3.725,75269.0
2008-10-02,3.725,3.755,3.605,3.64,353704.0
2008-10-03,3.705,3.725,3.455,3.605,99702.0
2008-10-06,3.595,3.595,3.12,3.16,96006.0
2008-10-07,3.16,3.31,2.45,2.85,180337.0
2008-10-08,2.86,2.89,2.275,2.4,246729.0
2008-10-09,2.61,2.64,2.4,2.535,132986.0
2008-10-10,2.34,2.99,2.34,2.745,180375.0
2008-10-14,3.605,3.605,2.7,2.82,84538.0
2008-10-15,2.88,2.995,2.7,2.845,102451.0
2008-10-16,2.85,3.275,2.59,3.225,69160.0
2008-10-17,3.19,3.37,3.145,3.245,107151.0
2008-10-20,3.435,3.435,3.235,3.375,177296.0
2008-10-21,3.415,3.415,3.235,3.265,43764.0
2008-10-22,3.265,3.265,3.165,3.165,93429.0
2008-10-23,3.14,3.275,3.13,3.135,24228.0
2008-10-24,2.35,2.995,2.35,2.88,113982.0
2008-10-27,2.82,2.88,2.7,2.845,30570.0
2008-10-28,2.88,2.9,2.71,2.81,1039825.0
2008-10-29,2.83,3.215,2.82,3.18,314529.0
2008-10-30,3.15,3.15,2.97,2.99,66174.0
2008-10-31,3.145,3.145,2.815,2.935,136568.0
2008-11-03,2.935,2.965,2.79,2.905,77918.0
2008-11-04,2.905,3.13,2.9,3.07,75584.0
2008-11-05,3.17,3.23,3.08,3.18,214814.0
2008-11-06,3.13,3.18,2.89,2.94,259092.0
2008-11-07,3.025,3.025,2.7,2.96,130387.0
2008-11-10,2.865,2.92,2.82,2.86,134051.0
2008-11-11,2.85,2.85,2.56,2.6,50770.0
2008-11-12,2.605,2.66,2.475,2.52,46346.0
2008-11-13,2.6,2.67,2.44,2.625,64325.0
2008-11-14,2.52,2.55,2.43,2.46,139734.0
2008-11-17,2.48,2.48,2.415,2.44,134419.0
2008-11-18,2.4,2.475,2.235,2.24,138553.0
2008-11-19,2.275,2.305,2.04,2.055,133789.0
2008-11-20,1.93,2.04,1.8,1.82,183318.0
2008-11-21,1.845,2.095,1.8,1.995,143016.0
2008-11-24,2.27,2.335,1.95,1.95,170268.0
2008-11-25,2.1,2.1,1.86,1.95,188396.0
2008-11-26,2.025,2.1,1.92,1.93,114114.0
2008-11-27,2.04,2.09,1.95,1.975,119342.0
2008-11-28,1.98,2.22,1.955,2.185,90656.0
2008-12-01,2.21,2.23,2.035,2.155,220156.0
2008-12-02,2.24,2.24,2.13,2.165,97418.0
2008-12-03,2.205,2.515,2.18,2.515,410483.0
2008-12-04,2.545,2.805,2.155,2.295,1185156.0
2008-12-05,2.21,2.345,2.185,2.19,86179.0
2008-12-08,2.27,2.4,2.2,2.275,1177031.0
2008-12-09,2.27,2.27,2.155,2.185,192790.0
2008-12-10,2.185,2.185,2.08,2.105,148505.0
2008-12-11,2.105,2.215,2.015,2.05,103866.0
2008-12-12,2.12,2.12,2.015,2.1,111113.0
2008-12-15,2.07,2.09,1.98,2.035,200142.0
2008-12-16,2.005,2.075,1.92,2.05,162748.0
2008-12-17,2.05,2.115,2.05,2.115,2200.0
2008-12-18,2.06,2.27,2.04,2.205,188851.0
2008-12-19,2.19,2.445,2.12,2.445,255406.0
2008-12-22,2.235,2.4,2.02,2.04,255847.0
2008-12-23,2.12,2.125,2.035,2.065,219868.0
2008-12-24,2.02,2.035,1.965,1.995,64194.0
2008-12-29,1.995,2.05,1.93,1.935,351515.0
2008-12-30,2.015,2.06,1.98,2.02,125297.0
2008-12-31,2.005,2.18,2.005,2.09,46693.0
2009-01-02,2.12,2.3,2.12,2.3,39112.0
2009-01-05,2.35,2.445,2.265,2.38,185643.0
2009-01-06,2.385,2.675,2.32,2.585,260211.0
2009-01-07,2.495,2.545,2.4,2.455,56238.0
2009-01-08,2.43,2.455,2.215,2.36,100478.0
2009-01-09,2.415,2.415,2.215,2.3,239973.0
2009-01-12,2.25,2.305,2.23,2.305,248214.0
2009-01-13,2.355,2.355,2.29,2.305,52020.0
2009-01-14,2.305,2.325,2.155,2.155,287258.0
2009-01-15,2.215,2.265,2.1,2.215,382309.0
2009-01-16,2.245,2.245,2.12,2.12,65718.0
2009-01-19,2.2,2.3,2.095,2.21,29262.0
2009-01-20,2.245,2.385,2.185,2.275,187155.0
2009-01-21,2.305,2.36,2.21,2.345,110127.0
2009-01-22,2.35,2.38,2.275,2.315,125839.0
2009-01-23,2.275,2.315,2.155,2.185,59231.0
2009-01-26,2.245,2.245,2.075,2.105,91247.0
2009-01-27,2.15,2.15,2.01,2.03,93280.0
2009-01-28,2.175,2.18,2.07,2.1,230801.0
2009-01-29,2.1,2.15,2.045,2.09,58229.0
2009-01-30,2.07,2.095,1.93,1.955,127496.0
2009-02-02,1.975,2.035,1.82,1.84,148089.0
2009-02-03,1.85,1.86,1.705,1.75,141198.0
2009-02-04,1.76,1.775,1.75,1.76,89506.0
2009-02-05,1.76,1.76,1.585,1.62,278532.0
2009-02-06,1.665,1.7,1.61,1.625,179527.0
2009-02-09,1.7,1.76,1.615,1.645,247515.0
2009-02-10,1.7,1.7,1.56,1.61,156264.0
2009-02-11,1.645,1.72,1.615,1.625,117308.0
2009-02-12,1.64,1.665,1.55,1.645,76724.0
2009-02-13,1.69,1.735,1.655,1.725,128674.0
2009-02-17,1.785,1.79,1.62,1.755,290871.0
2009-02-18,1.675,1.725,1.67,1.675,40473.0
2009-02-19,1.675,1.75,1.65,1.67,75789.0
2009-02-20,1.64,1.67,1.58,1.615,168885.0
2009-02-23,1.59,1.665,1.585,1.62,152169.0
2009-02-24,1.59,1.635,1.52,1.52,183337.0
2009-02-25,1.605,1.645,1.55,1.58,200632.0
2009-02-26,1.58,1.71,1.58,1.665,130522.0
2009-02-27,1.68,1.7,1.55,1.58,118765.0
2009-03-02,1.555,1.555,1.21,1.305,596674.0
2009-03-03,1.365,1.365,1.14,1.155,316357.0
2009-03-04,1.19,1.275,1.155,1.23,438213.0
2009-03-05,1.255,1.3,1.215,1.275,370578.0
2009-03-06,1.325,1.325,1.205,1.255,112595.0
2009-03-09,1.24,1.265,1.2,1.205,148642.0
2009-03-10,1.24,1.305,1.215,1.28,290436.0
2009-03-11,1.275,1.35,1.05,1.09,7053507.0
2009-03-12,1.175,1.19,1.05,1.1,849289.0
2009-03-13,1.135,1.2,1.11,1.155,1409795.0
2009-03-16,1.205,1.265,1.195,1.195,994780.0
2009-03-17,1.225,1.23,1.12,1.12,1102939.0
2009-03-18,1.145,1.155,1.05,1.145,1618585.0
2009-03-19,1.15,1.24,1.095,1.17,407920.0
2009-03-20,1.215,1.33,1.18,1.225,2108167.0
2009-03-23,1.295,1.395,1.23,1.35,589020.0
2009-03-24,1.415,1.425,1.305,1.325,459274.0
2009-03-25,1.335,1.405,1.335,1.375,318681.0
2009-03-26,1.45,1.51,1.405,1.475,664749.0
2009-03-27,1.475,1.51,1.41,1.44,250061.0
2009-03-30,1.43,1.435,1.305,1.36,255194.0
2009-03-31,1.36,1.405,1.35,1.4,485802.0
2009-04-01,1.395,1.45,1.36,1.43,105062.0
2009-04-02,1.505,1.51,1.46,1.48,263474.0
2009-04-03,1.485,1.505,1.43,1.5,132187.0
2009-04-06,1.515,1.53,1.435,1.475,126358.0
2009-04-07,1.455,1.455,1.38,1.405,118982.0
2009-04-08,1.385,1.475,1.38,1.475,59903.0
2009-04-09,1.485,1.58,1.455,1.565,166362.0
2009-04-13,1.63,1.695,1.545,1.67,157466.0
2009-04-14,1.745,1.955,1.735,1.77,231286.0
2009-04-15,1.79,1.82,1.7,1.715,131642.0
2009-04-16,1.715,1.765,1.7,1.745,309539.0
2009-04-17,1.805,1.88,1.75,1.82,289817.0
2009-04-20,1.925,1.925,1.775,1.825,207256.0
2009-04-21,1.825,1.855,1.745,1.855,371412.0
2009-04-22,1.89,2.025,1.85,2.01,1091077.0
2009-04-23,2.035,2.35,2.035,2.165,321742.0
2009-04-24,2.22,2.26,2.165,2.255,247413.0
2009-04-27,2.28,2.285,2.165,2.235,205233.0
2009-04-28,2.195,2.23,2.155,2.165,515008.0
2009-04-29,2.195,2.335,2.155,2.21,152705.0
2009-04-30,2.255,2.26,2.185,2.26,177741.0
2009-05-01,2.24,2.26,2.21,2.23,175848.0
2009-05-04,2.29,2.475,2.255,2.475,565718.0
2009-05-05,2.475,2.475,2.23,2.35,198573.0
2009-05-06,2.35,2.445,2.34,2.44,241162.0
2009-05-07,2.445,2.465,2.35,2.35,139807.0
2009-05-08,2.35,2.415,2.35,2.375,109223.0
2009-05-11,2.4,2.56,2.35,2.49,180681.0
2009-05-12,2.45,2.505,2.4,2.48,316356.0
2009-05-13,2.445,2.445,2.26,2.295,148570.0
2009-05-14,2.54,2.91,2.475,2.88,514265.0
2009-05-15,2.755,3.075,2.73,3.0,578811.0
2009-05-19,3.095,3.25,3.0,3.23,483284.0
2009-05-20,3.13,3.405,3.13,3.205,308483.0
2009-05-21,3.155,3.25,3.015,3.165,252592.0
2009-05-22,3.13,3.205,3.075,3.155,208565.0
2009-05-25,3.1,3.185,3.095,3.095,49025.0
2009-05-26,3.09,3.14,3.075,3.115,210881.0
2009-05-27,3.15,3.18,2.995,3.07,133551.0
2009-05-28,2.92,3.07,2.915,2.995,179057.0
2009-05-29,2.93,2.97,2.8,2.87,169831.0
2009-06-01,2.81,2.83,2.695,2.77,400738.0
2009-06-02,2.745,2.77,2.575,2.65,287495.0
2009-06-03,2.565,2.62,2.47,2.5,453561.0
2009-06-04,2.465,2.5,2.41,2.485,396216.0
2009-06-05,2.5,2.66,2.5,2.62,368671.0
2009-06-08,2.695,2.695,2.62,2.685,123660.0
2009-06-09,2.74,2.95,2.695,2.815,266843.0
2009-06-10,2.815,2.83,2.675,2.72,127063.0
2009-06-11,2.72,2.775,2.685,2.725,111033.0
2009-06-12,2.785,2.855,2.74,2.76,208770.0
2009-06-15,2.775,2.93,2.715,2.88,481353.0
2009-06-16,2.83,2.925,2.725,2.775,112269.0
2009-06-17,2.77,2.77,2.645,2.645,130339.0
2009-06-18,2.62,2.77,2.56,2.75,245939.0
2009-06-19,2.72,2.9,2.72,2.87,239609.0
2009-06-22,2.77,2.925,2.76,2.775,64514.0
2009-06-23,2.76,2.82,2.7,2.81,148950.0
2009-06-24,2.865,3.065,2.855,3.03,227612.0
2009-06-25,3.07,3.09,2.87,2.965,309238.0
2009-06-26,2.915,2.995,2.905,2.955,71172.0
2009-06-29,2.98,3.025,2.955,2.995,127171.0
2009-06-30,3.045,3.045,2.865,2.89,76077.0
2009-07-02,2.955,2.975,2.9,2.93,144701.0
2009-07-03,2.875,2.93,2.87,2.925,39549.0
2009-07-06,2.92,2.925,2.775,2.815,123767.0
2009-07-07,2.83,2.855,2.715,2.735,63494.0
2009-07-08,2.75,2.75,2.495,2.54,132517.0
2009-07-09,2.635,2.635,2.47,2.485,578559.0
2009-07-10,2.5,2.575,2.495,2.55,682562.0
2009-07-13,2.575,2.715,2.55,2.71,282540.0
2009-07-14,2.66,2.725,2.65,2.685,108249.0
2009-07-15,2.74,2.825,2.695,2.765,86091.0
2009-07-16,2.775,2.905,2.775,2.905,298644.0
2009-07-17,2.915,2.92,2.83,2.87,121734.0
2009-07-20,2.9,3.005,2.89,2.995,306038.0
2009-07-21,3.05,3.05,2.965,2.995,85433.0
2009-07-22,2.965,3.015,2.965,2.965,36542.0
2009-07-23,2.965,3.02,2.965,2.975,44244.0
2009-07-24,3.025,3.03,2.98,3.015,56210.0
2009-07-27,3.03,3.05,2.965,2.97,85909.0
2009-07-28,2.97,3.09,2.965,3.065,194736.0
2009-07-29,3.055,3.18,3.055,3.165,168814.0
2009-07-30,3.165,3.425,3.165,3.39,237718.0
2009-07-31,3.405,3.425,3.245,3.305,121529.0
2009-08-04,3.305,3.305,3.205,3.215,101377.0
2009-08-05,3.245,3.305,3.18,3.3,184716.0
2009-08-06,3.305,3.305,3.215,3.265,39898.0
2009-08-07,3.25,3.33,3.25,3.29,84608.0
2009-08-10,3.365,3.365,3.275,3.305,111114.0
2009-08-11,3.585,3.81,3.555,3.62,371148.0
2009-08-12,3.585,3.835,3.585,3.745,206458.0
2009-08-13,3.87,4.35,3.795,4.305,658166.0
2009-08-14,4.21,4.335,4.15,4.24,213683.0
2009-08-17,4.15,4.455,4.15,4.355,408256.0
2009-08-18,4.335,4.36,4.185,4.305,336857.0
2009-08-19,4.305,4.305,4.18,4.185,202186.0
2009-08-20,4.21,4.48,4.175,4.41,170508.0
2009-08-21,4.405,4.735,4.335,4.45,1431848.0
2009-08-24,4.525,4.615,4.46,4.525,258495.0
2009-08-25,4.54,4.665,4.51,4.555,201439.0
2009-08-26,4.54,4.63,4.53,4.615,578645.0
2009-08-27,4.64,4.64,4.555,4.575,154712.0
2009-08-28,4.58,4.585,4.555,4.565,178008.0
2009-08-31,4.555,4.555,4.21,4.44,146686.0
2009-09-01,4.31,4.405,4.255,4.355,220904.0
2009-09-02,4.31,4.38,4.25,4.275,180003.0
2009-09-03,4.29,4.545,4.285,4.47,217572.0
2009-09-04,4.485,4.62,4.385,4.605,210444.0
2009-09-08,4.55,4.65,4.525,4.61,66641.0
2009-09-09,4.545,4.895,4.525,4.655,399491.0
2009-09-10,4.705,4.8,4.675,4.77,207553.0
2009-09-11,4.74,4.825,4.675,4.815,139266.0
2009-09-14,4.83,4.83,4.705,4.795,219819.0
2009-09-15,4.82,4.82,4.71,4.77,144906.0
2009-09-16,4.77,4.855,4.675,4.68,148062.0
2009-09-17,4.635,4.805,4.62,4.725,152009.0
2009-09-18,4.705,4.845,4.705,4.795,180057.0
2009-09-21,4.855,4.925,4.725,4.865,190480.0
2009-09-22,4.88,4.89,4.83,4.87,233503.0
2009-09-23,4.875,5.14,4.865,5.075,197773.0
2009-09-24,5.09,5.11,4.87,4.87,337615.0
2009-09-25,4.83,4.9,4.645,4.71,96722.0
2009-09-28,4.85,4.98,4.705,4.895,118772.0
2009-09-29,4.88,4.95,4.815,4.9,68781.0
2009-09-30,4.905,4.955,4.825,4.925,71091.0
2009-10-01,4.915,4.915,4.795,4.83,100832.0
2009-10-02,4.83,4.83,4.71,4.74,75208.0
2009-10-05,4.705,4.75,4.455,4.7,116602.0
2009-10-06,4.685,5.02,4.67,4.945,99105.0
2009-10-07,4.925,4.99,4.8,4.9,85722.0
2009-10-08,4.84,5.02,4.84,5.0,140382.0
2009-10-09,5.0,5.02,5.0,5.015,99848.0
2009-10-13,5.0,5.0,4.87,4.92,120442.0
2009-10-14,4.95,5.015,4.9,4.99,92849.0
2009-10-15,4.95,5.02,4.92,4.955,116991.0
2009-10-16,4.925,4.925,4.77,4.83,39319.0
2009-10-19,4.825,4.975,4.825,4.955,34595.0
2009-10-20,4.955,4.975,4.83,4.88,200609.0
2009-10-21,4.89,4.89,4.745,4.765,68884.0
2009-10-22,4.745,4.78,4.675,4.775,51065.0
2009-10-23,4.705,4.78,4.705,4.77,58342.0
2009-10-26,4.765,4.83,4.71,4.72,76134.0
2009-10-27,4.71,4.78,4.66,4.68,149240.0
2009-10-28,4.68,4.705,4.555,4.58,163719.0
2009-10-29,4.555,4.625,4.555,4.605,484894.0
2009-10-30,4.67,4.68,4.235,4.39,253915.0
2009-11-02,4.46,4.675,4.425,4.675,120574.0
2009-11-03,4.675,4.675,4.535,4.6,49436.0
2009-11-04,4.605,4.645,4.585,4.585,229322.0
2009-11-05,4.61,4.925,4.61,4.855,226205.0
2009-11-06,4.895,5.21,4.89,5.15,561150.0
2009-11-09,5.145,5.42,5.12,5.36,184668.0
2009-11-10,5.36,5.64,5.34,5.635,185520.0
2009-11-11,5.62,5.62,5.395,5.58,275060.0
2009-11-12,5.49,5.54,5.405,5.54,162772.0
2009-11-13,5.48,5.515,5.415,5.455,496653.0
2009-11-16,5.455,5.67,5.435,5.655,226764.0
2009-11-17,5.565,5.645,5.54,5.58,70044.0
2009-11-18,5.585,5.68,5.515,5.605,162291.0
2009-11-19,5.62,5.645,5.52,5.615,116553.0
2009-11-20,5.61,5.63,5.51,5.605,123462.0
2009-11-23,5.64,5.71,5.565,5.66,150245.0
2009-11-24,5.645,5.69,5.52,5.58,118092.0
2009-11-25,5.555,5.705,5.555,5.595,72357.0
2009-11-26,5.53,5.585,5.52,5.53,18711.0
2009-11-27,5.48,5.585,5.47,5.585,70715.0
2009-11-30,5.58,5.605,5.46,5.46,63010.0
2009-12-01,5.49,5.635,5.485,5.635,104633.0
2009-12-02,5.66,5.705,5.59,5.665,117006.0
2009-12-03,5.655,5.685,5.53,5.53,341602.0
2009-12-04,5.57,5.57,5.46,5.47,89080.0
2009-12-07,5.44,5.485,5.42,5.44,78153.0
2009-12-08,5.435,5.485,5.425,5.445,57424.0
2009-12-09,5.51,5.57,5.42,5.56,51640.0
2009-12-10,5.57,5.57,5.485,5.565,46357.0
2009-12-11,5.56,5.61,5.52,5.545,33890.0
2009-12-14,5.515,5.54,5.49,5.515,911531.0
2009-12-15,5.495,5.52,5.495,5.515,202611.0
2009-12-16,5.515,5.555,5.495,5.535,234957.0
2009-12-17,5.515,5.605,5.515,5.54,155020.0
2009-12-18,5.545,5.56,5.485,5.485,2255303.0
2009-12-21,5.515,5.585,5.515,5.57,154720.0
2009-12-22,5.595,5.61,5.465,5.555,326712.0
2009-12-23,5.555,5.705,5.545,5.675,2033407.0
2009-12-24,5.705,5.705,5.635,5.675,29688.0
2009-12-29,5.7,5.725,5.605,5.675,147063.0
2009-12-30,5.675,5.675,5.64,5.66,32068.0
2009-12-31,5.665,5.69,5.635,5.635,13562.0
2010-01-04,5.66,5.69,5.58,5.675,94916.0
2010-01-05,5.665,5.69,5.665,5.675,171894.0
2010-01-06,5.69,5.99,5.675,5.95,273134.0
2010-01-07,5.98,6.165,5.9,6.07,332034.0
2010-01-08,6.12,6.175,6.005,6.03,225806.0
2010-01-11,6.115,6.115,5.925,6.0,216860.0
2010-01-12,6.0,6.02,5.885,5.965,200266.0
2010-01-13,5.99,5.99,5.875,5.885,117471.0
2010-01-14,5.875,5.885,5.75,5.785,284916.0
2010-01-15,5.785,5.885,5.74,5.81,83516.0
2010-01-18,5.825,5.905,5.8,5.845,56997.0
2010-01-19,5.855,5.93,5.79,5.895,119731.0
2010-01-20,5.895,5.895,5.735,5.81,121479.0
2010-01-21,5.805,5.805,5.645,5.715,188851.0
2010-01-22,5.675,5.715,5.51,5.56,133948.0
2010-01-25,5.52,5.605,5.095,5.205,433534.0
2010-01-26,5.205,5.205,4.905,4.96,405581.0
2010-01-27,4.985,5.085,4.965,5.015,145770.0
2010-01-28,5.04,5.04,4.96,4.98,423764.0
2010-01-29,5.025,5.08,4.98,5.025,678310.0
2010-02-01,5.01,5.04,5.01,5.035,141256.0
2010-02-02,5.04,5.04,5.025,5.035,130608.0
2010-02-03,5.03,5.08,4.965,5.04,271323.0
2010-02-04,5.035,5.04,4.77,4.815,230620.0
2010-02-05,4.79,4.89,4.525,4.815,426109.0
2010-02-08,4.89,4.99,4.815,4.975,302847.0
2010-02-09,4.985,5.265,4.98,5.2,242275.0
2010-02-10,5.255,5.33,5.215,5.305,200807.0
2010-02-11,5.35,5.35,5.2,5.24,166823.0
2010-02-12,5.17,5.27,5.17,5.27,115795.0
2010-02-16,5.2,5.41,5.2,5.41,222249.0
2010-02-17,5.41,5.445,5.355,5.4,93109.0
2010-02-18,5.315,5.42,5.305,5.415,72356.0
2010-02-19,5.42,5.42,5.315,5.345,78639.0
2010-02-22,5.345,5.39,5.28,5.305,75334.0
2010-02-23,5.205,5.265,5.13,5.155,74461.0
2010-02-24,5.135,5.23,5.08,5.225,152091.0
2010-02-25,5.32,5.32,5.2,5.225,275677.0
2010-02-26,5.075,5.2,4.955,5.17,225472.0
2010-03-01,5.05,5.17,5.005,5.08,231232.0
2010-03-02,5.055,5.16,5.04,5.145,221572.0
2010-03-03,5.15,5.245,5.105,5.16,236580.0
2010-03-04,5.17,5.17,5.08,5.125,259581.0
2010-03-05,5.12,5.225,5.09,5.17,183682.0
2010-03-08,5.25,5.265,5.16,5.24,117185.0
2010-03-09,5.255,5.265,5.175,5.185,187815.0
2010-03-10,5.24,5.275,5.2,5.23,145585.0
2010-03-11,5.18,5.265,5.18,5.215,169951.0
2010-03-12,5.23,5.23,5.185,5.22,91187.0
2010-03-15,5.2,5.25,5.13,5.25,109307.0
2010-03-16,5.255,5.255,5.185,5.185,176902.0
2010-03-17,5.245,5.32,5.2,5.32,279263.0
2010-03-18,5.255,5.42,5.255,5.295,202090.0
2010-03-19,5.295,5.31,5.185,5.195,211752.0
2010-03-22,5.185,5.195,5.13,5.15,120786.0
2010-03-23,5.1,5.345,5.09,5.34,759467.0
2010-03-24,5.35,5.35,5.255,5.29,110710.0
2010-03-25,5.27,5.365,5.27,5.335,94999.0
2010-03-26,5.34,5.365,5.225,5.225,72232.0
2010-03-29,5.31,5.31,5.24,5.27,35888.0
2010-03-30,5.23,5.335,5.23,5.32,62557.0
2010-03-31,5.35,5.35,5.16,5.17,78141.0
2010-04-01,5.245,5.255,5.175,5.24,57872.0
2010-04-05,5.24,5.29,5.205,5.29,29097.0
2010-04-06,5.245,5.275,5.16,5.16,148866.0
2010-04-07,5.145,5.18,5.12,5.125,230226.0
2010-04-08,5.135,5.15,5.105,5.145,101852.0
2010-04-09,5.12,5.225,5.11,5.135,49832.0
2010-04-12,5.13,5.22,5.13,5.15,55414.0
2010-04-13,5.185,5.185,5.13,5.145,489233.0
2010-04-14,5.135,5.17,5.135,5.135,77870.0
2010-04-15,5.16,5.16,4.97,5.04,235398.0
2010-04-16,5.005,5.1,4.97,5.03,157246.0
2010-04-19,5.005,5.105,4.97,5.105,98572.0
2010-04-20,5.075,5.135,5.075,5.085,201439.0
2010-04-21,5.065,5.1,4.985,5.065,153413.0
2010-04-22,5.06,5.065,4.995,5.055,498949.0
2010-04-23,5.065,5.11,5.035,5.035,113006.0
2010-04-26,5.035,5.17,5.035,5.13,197010.0
2010-04-27,5.145,5.155,5.04,5.04,99361.0
2010-04-28,5.125,5.13,4.97,4.97,83829.0
2010-04-29,4.98,5.09,4.97,5.03,67179.0
2010-04-30,5.03,5.085,5.01,5.015,62961.0
2010-05-03,5.015,5.055,4.875,4.935,85547.0
2010-05-04,4.875,4.875,4.59,4.655,400237.0
2010-05-05,4.445,4.55,4.44,4.47,413519.0
2010-05-06,4.485,4.615,4.44,4.455,353896.0
2010-05-07,4.465,4.495,4.28,4.395,141191.0
2010-05-10,4.745,4.75,4.585,4.725,134204.0
2010-05-11,4.86,4.86,4.53,4.55,164028.0
2010-05-12,4.575,4.655,4.56,4.635,84069.0
2010-05-13,4.465,4.56,4.185,4.245,1084246.0
2010-05-14,4.085,4.36,4.06,4.22,866562.0
2010-05-17,4.22,4.245,4.03,4.075,377780.0
2010-05-18,4.2,4.2,4.085,4.13,1496711.0
2010-05-19,4.205,4.205,3.925,3.995,336667.0
2010-05-20,3.96,3.98,3.71,3.805,420870.0
2010-05-21,3.855,4.075,3.8,3.945,238750.0
2010-05-25,3.98,3.98,3.77,3.845,170919.0
2010-05-26,3.98,4.04,3.885,3.955,855334.0
2010-05-27,4.005,4.06,3.985,4.04,800436.0
2010-05-28,4.055,4.26,4.055,4.26,321615.0
2010-05-31,4.24,4.43,4.24,4.38,106816.0
2010-06-01,4.425,4.43,4.245,4.245,129776.0
2010-06-02,4.305,4.315,4.24,4.245,77602.0
2010-06-03,4.28,4.43,4.28,4.41,192517.0
2010-06-04,4.41,4.51,4.325,4.42,508438.0
2010-06-07,4.465,4.475,4.36,4.4,133536.0
2010-06-08,4.465,4.465,4.215,4.235,147045.0
2010-06-09,4.315,4.33,4.155,4.195,77867.0
2010-06-10,4.21,4.24,4.08,4.125,101919.0
2010-06-11,4.145,4.17,4.08,4.12,46326.0
2010-06-14,4.185,4.26,4.145,4.225,141962.0
2010-06-15,4.245,4.285,4.195,4.195,137068.0
2010-06-16,4.255,4.265,4.155,4.195,74700.0
2010-06-17,4.265,4.36,4.255,4.295,89308.0
2010-06-18,4.305,4.34,4.27,4.27,56467.0
2010-06-21,4.33,4.385,4.28,4.335,81738.0
2010-06-22,4.335,4.355,4.305,4.35,58002.0
2010-06-23,4.305,4.335,4.29,4.295,50075.0
2010-06-24,4.29,4.31,4.145,4.15,64198.0
2010-06-25,4.15,4.245,4.145,4.17,48258.0
2010-06-28,4.265,4.27,4.21,4.21,24312.0
2010-06-29,4.145,4.185,4.05,4.06,51434.0
2010-06-30,4.11,4.145,4.08,4.095,22701.0
2010-07-02,4.13,4.13,3.92,3.94,92345.0
2010-07-05,3.945,3.955,3.895,3.945,36240.0
2010-07-06,3.96,3.98,3.92,3.94,35244.0
2010-07-07,3.93,3.99,3.93,3.96,35092.0
2010-07-08,3.955,4.095,3.955,4.075,178024.0
2010-07-09,4.08,4.125,4.055,4.095,55255.0
2010-07-12,4.14,4.175,4.08,4.17,65936.0
2010-07-13,4.235,4.235,4.175,4.195,24558.0
2010-07-14,4.195,4.235,4.145,4.22,57192.0
2010-07-15,4.24,4.24,4.165,4.17,107965.0
2010-07-16,4.145,4.165,4.015,4.095,47581.0
2010-07-19,4.13,4.13,4.03,4.055,15492.0
2010-07-20,4.03,4.06,4.015,4.04,24763.0
2010-07-21,4.04,4.05,4.01,4.015,47666.0
2010-07-22,4.055,4.11,4.015,4.11,102675.0
2010-07-23,4.07,4.155,4.07,4.155,60518.0
2010-07-26,4.185,4.365,4.15,4.36,133181.0
2010-07-27,4.38,4.565,4.375,4.54,108399.0
2010-07-28,4.535,4.535,4.4,4.45,55475.0
2010-07-29,4.44,4.525,4.43,4.45,72605.0
2010-07-30,4.455,4.455,4.33,4.42,33811.0
2010-08-03,4.405,4.51,4.34,4.445,246385.0
2010-08-04,4.405,4.45,4.36,4.38,47041.0
2010-08-05,4.405,4.455,4.375,4.45,30884.0
2010-08-06,4.445,4.455,4.4,4.45,26398.0
2010-08-09,4.49,4.655,4.455,4.655,92106.0
2010-08-10,4.655,4.675,4.58,4.64,48579.0
2010-08-11,4.65,4.655,4.15,4.4,216548.0
2010-08-12,4.425,4.425,4.21,4.215,127988.0
2010-08-13,4.24,4.335,4.13,4.145,87813.0
2010-08-16,4.145,4.145,4.07,4.08,134966.0
2010-08-17,4.08,4.15,4.055,4.055,210061.0
2010-08-18,4.12,4.145,4.08,4.125,208339.0
2010-08-19,4.155,4.17,4.085,4.105,53082.0
2010-08-20,4.14,4.145,4.06,4.08,42786.0
2010-08-23,4.08,4.08,4.055,4.055,42726.0
2010-08-24,4.05,4.05,3.96,4.005,78412.0
2010-08-25,4.05,4.05,3.97,3.99,73991.0
2010-08-26,4.015,4.075,3.955,3.98,55706.0
2010-08-27,3.985,4.175,3.985,4.11,172312.0
2010-08-30,4.175,4.175,4.03,4.03,49281.0
2010-08-31,4.08,4.08,3.99,4.025,66354.0
2010-09-01,4.105,4.16,4.035,4.145,297310.0
2010-09-02,4.21,4.255,4.13,4.165,99752.0
2010-09-03,4.22,4.265,4.17,4.185,64609.0
2010-09-07,4.235,4.235,4.17,4.205,47586.0
2010-09-08,4.19,4.22,4.14,4.15,87690.0
2010-09-09,4.17,4.195,4.125,4.16,69280.0
2010-09-10,4.22,4.22,4.16,4.21,60500.0
2010-09-13,4.215,4.215,4.175,4.19,63153.0
2010-09-14,4.205,4.305,4.175,4.25,175114.0
2010-09-15,4.325,4.325,4.235,4.25,112956.0
2010-09-16,4.275,4.3,4.195,4.235,140811.0
2010-09-17,4.275,4.28,4.235,4.265,96049.0
2010-09-20,4.3,4.3,4.21,4.22,300569.0
2010-09-21,4.265,4.265,4.22,4.22,238859.0
2010-09-22,4.265,4.265,4.14,4.19,164801.0
2010-09-23,4.205,4.205,4.14,4.145,94870.0
2010-09-24,4.14,4.195,4.075,4.15,192323.0
2010-09-27,4.205,4.205,4.12,4.13,97343.0
2010-09-28,4.15,4.15,4.085,4.105,101907.0
2010-09-29,4.12,4.12,4.07,4.07,114994.0
2010-09-30,4.05,4.115,4.05,4.08,163020.0
2010-10-01,4.085,4.13,4.05,4.06,180395.0
2010-10-04,4.12,4.12,4.06,4.085,48936.0
2010-10-05,4.105,4.14,4.085,4.1,170807.0
2010-10-06,4.105,4.12,4.06,4.115,1420378.0
2010-10-07,4.1,4.115,4.075,4.1,86135.0
2010-10-08,4.105,4.145,4.105,4.115,1116113.0
2010-10-12,4.19,4.19,4.105,4.13,196072.0
2010-10-13,4.145,4.17,4.115,4.125,195810.0
2010-10-14,4.16,4.165,4.115,4.12,109787.0
2010-10-15,4.125,4.16,4.115,4.145,127521.0
2010-10-18,4.16,4.19,4.14,4.185,349006.0
2010-10-19,4.17,4.32,4.145,4.3,342193.0
2010-10-20,4.3,4.35,4.285,4.32,181673.0
2010-10-21,4.345,4.35,4.28,4.295,65214.0
2010-10-22,4.295,4.35,4.295,4.345,109983.0
2010-10-25,4.365,4.435,4.33,4.39,210872.0
2010-10-26,4.395,4.425,4.375,4.39,104887.0
2010-10-27,4.39,4.4,4.275,4.3,203316.0
2010-10-28,4.3,4.345,4.275,4.295,136383.0
2010-10-29,4.3,4.325,4.295,4.31,95179.0
2010-11-01,4.33,4.37,4.33,4.33,67771.0
2010-11-02,4.33,4.345,4.31,4.31,129178.0
2010-11-03,4.325,4.33,4.265,4.275,181582.0
2010-11-04,4.28,4.32,4.275,4.28,151919.0
2010-11-05,4.31,4.375,4.3,4.31,131797.0
2010-11-08,4.34,4.46,4.3,4.46,166548.0
2010-11-09,4.51,4.555,4.415,4.415,159959.0
2010-11-10,4.48,4.48,4.37,4.39,110077.0
2010-11-11,4.375,4.42,4.325,4.35,191486.0
2010-11-12,4.17,4.22,3.88,4.01,690799.0
2010-11-15,4.015,4.04,3.87,3.895,445365.0
2010-11-16,3.895,3.915,3.755,3.88,418789.0
2010-11-17,3.915,3.915,3.825,3.845,199944.0
2010-11-18,3.91,3.91,3.83,3.845,188889.0
2010-11-19,3.85,3.865,3.81,3.825,278179.0
2010-11-22,3.865,3.87,3.745,3.785,316457.0
2010-11-23,3.79,3.79,3.755,3.775,171586.0
2010-11-24,3.775,3.78,3.675,3.715,381313.0
2010-11-25,3.665,3.72,3.665,3.71,226222.0
2010-11-26,3.69,3.78,3.69,3.76,100912.0
2010-11-29,3.79,3.97,3.79,3.915,517199.0
2010-11-30,3.945,3.97,3.9,3.915,227368.0
2010-12-01,3.97,4.0,3.94,3.96,192359.0
2010-12-02,3.96,3.98,3.89,3.94,203562.0
2010-12-03,3.94,3.955,3.86,3.9,233921.0
2010-12-06,3.895,3.895,3.85,3.87,182278.0
2010-12-07,3.9,3.9,3.85,3.89,249142.0
2010-12-08,3.91,3.91,3.85,3.875,122716.0
2010-12-09,3.86,3.925,3.83,3.855,158167.0
2010-12-10,3.87,3.89,3.845,3.88,107125.0
2010-12-13,3.925,3.925,3.875,3.875,124197.0
2010-12-14,3.88,3.91,3.85,3.87,118666.0
2010-12-15,3.87,3.895,3.87,3.895,68430.0
2010-12-16,3.91,3.925,3.88,3.91,164250.0
2010-12-17,3.925,3.935,3.9,3.925,124801.0
2010-12-20,3.935,3.965,3.91,3.94,345936.0
2010-12-21,3.935,4.09,3.935,4.09,196461.0
2010-12-22,4.18,4.185,4.11,4.17,229811.0
2010-12-23,4.145,4.345,4.145,4.32,410722.0
2010-12-24,4.345,4.345,4.235,4.255,59753.0
2010-12-29,4.255,4.28,4.21,4.255,116960.0
2010-12-30,4.235,4.325,4.235,4.325,98889.0
2010-12-31,4.325,4.355,4.29,4.325,110835.0
2011-01-04,4.36,4.39,4.245,4.29,106347.0
2011-01-05,4.335,4.335,4.2,4.245,152741.0
2011-01-06,4.245,4.245,4.115,4.165,184562.0
2011-01-07,4.185,4.185,4.1,4.155,159482.0
2011-01-10,4.155,4.185,4.135,4.185,50756.0
2011-01-11,4.145,4.23,4.145,4.18,251256.0
2011-01-12,4.165,4.23,4.135,4.16,207766.0
2011-01-13,4.17,4.21,4.135,4.135,303348.0
2011-01-14,4.135,4.155,4.05,4.09,248716.0
2011-01-17,4.08,4.14,4.055,4.125,139659.0
2011-01-18,4.135,4.2,4.08,4.17,209673.0
2011-01-19,4.21,4.235,4.18,4.21,126011.0
2011-01-20,4.225,4.25,4.155,4.21,178641.0
2011-01-21,4.17,4.25,4.17,4.21,93388.0
2011-01-24,4.21,4.455,4.21,4.445,862853.0
2011-01-25,4.42,4.45,4.36,4.43,268671.0
2011-01-26,4.45,4.63,4.435,4.61,358048.0
2011-01-27,4.625,4.65,4.51,4.6,326803.0
2011-01-28,4.54,4.715,4.54,4.655,274434.0
2011-01-31,4.695,4.755,4.65,4.69,217018.0
2011-02-01,4.74,4.74,4.655,4.695,136856.0
2011-02-02,4.72,4.755,4.655,4.755,169605.0
2011-02-03,4.78,4.785,4.74,4.76,90182.0
2011-02-04,4.745,4.78,4.665,4.7,217896.0
2011-02-07,4.715,4.81,4.71,4.785,131754.0
2011-02-08,4.78,4.8,4.67,4.685,139708.0
2011-02-09,4.65,4.67,4.53,4.565,171885.0
2011-02-10,4.52,4.71,4.495,4.62,163915.0
2011-02-11,4.6,4.655,4.6,4.605,99858.0
2011-02-14,4.715,4.715,4.645,4.65,57173.0
2011-02-15,4.71,4.71,4.56,4.575,97142.0
2011-02-16,4.625,4.67,4.585,4.62,68114.0
2011-02-17,4.62,4.71,4.62,4.7,82925.0
2011-02-18,4.65,4.7,4.62,4.62,82671.0
2011-02-22,4.62,4.635,4.425,4.455,299117.0
2011-02-23,4.455,4.49,4.28,4.34,289049.0
2011-02-24,4.23,4.335,4.2,4.3,236509.0
2011-02-25,4.275,4.495,4.275,4.47,183887.0
2011-02-28,4.495,4.52,4.32,4.38,190737.0
2011-03-01,4.36,4.375,4.265,4.265,221292.0
2011-03-02,4.275,4.375,4.275,4.295,117079.0
2011-03-03,4.295,4.42,4.295,4.41,102213.0
2011-03-04,4.495,4.585,4.465,4.56,481655.0
2011-03-07,4.62,4.62,4.48,4.515,79054.0
2011-03-08,4.52,4.585,4.475,4.51,108562.0
2011-03-09,4.35,4.35,4.35,4.35,0.0
2011-03-10,4.325,4.36,4.24,4.345,148940.0
2011-03-11,4.575,4.87,4.545,4.775,696441.0
2011-03-14,4.79,4.79,4.61,4.71,213203.0
2011-03-15,4.35,4.73,4.35,4.73,263081.0
2011-03-16,4.62,4.73,4.62,4.645,100478.0
2011-03-17,4.715,5.035,4.69,5.02,431358.0
2011-03-18,5.035,5.035,4.82,4.82,162056.0
2011-03-21,4.75,4.945,4.75,4.89,212640.0
2011-03-22,4.87,4.925,4.87,4.925,47430.0
2011-03-23,4.955,5.03,4.905,4.95,122737.0
2011-03-24,4.945,5.015,4.935,4.955,92694.0
2011-03-25,4.945,4.995,4.93,4.97,128123.0
2011-03-28,4.925,4.945,4.855,4.86,130598.0
2011-03-29,4.87,4.93,4.87,4.91,120730.0
2011-03-30,4.935,5.035,4.87,4.99,206615.0
2011-03-31,5.01,5.035,4.905,4.905,103131.0
2011-04-01,4.87,4.995,4.87,4.975,136087.0
2011-04-04,5.015,5.035,4.845,4.905,622767.0
2011-04-05,4.825,4.925,4.77,4.9,141332.0
2011-04-06,4.885,4.995,4.865,4.995,206968.0
2011-04-07,4.91,5.035,4.91,5.01,84969.0
2011-04-08,4.965,5.0,4.91,4.95,67880.0
2011-04-11,4.945,4.97,4.87,4.88,65170.0
2011-04-12,4.87,4.9,4.685,4.71,168201.0
2011-04-13,4.64,4.87,4.63,4.87,130005.0
2011-04-14,4.885,4.95,4.845,4.945,89029.0
2011-04-15,4.95,4.97,4.88,4.925,105965.0
2011-04-18,4.925,4.925,4.78,4.805,99649.0
2011-04-19,4.86,4.86,4.74,4.78,72667.0
2011-04-20,4.86,4.86,4.735,4.77,48293.0
2011-04-21,4.74,4.74,4.58,4.665,273689.0
2011-04-25,4.58,4.62,4.56,4.56,114871.0
2011-04-26,4.575,4.61,4.535,4.555,70755.0
2011-04-27,4.54,4.64,4.49,4.53,168480.0
2011-04-28,4.54,4.54,4.43,4.51,153923.0
2011-04-29,4.5,4.54,4.48,4.48,63542.0
2011-05-02,4.45,4.575,4.45,4.45,84118.0
2011-05-03,4.465,4.465,4.385,4.385,69737.0
2011-05-04,4.39,4.41,4.35,4.365,51028.0
2011-05-05,4.35,4.385,4.32,4.335,73456.0
2011-05-06,4.35,4.385,4.26,4.28,111844.0
2011-05-09,4.285,4.325,4.23,4.27,138122.0
2011-05-10,4.3,4.3,4.19,4.205,162586.0
2011-05-11,4.215,4.215,4.03,4.06,208135.0
2011-05-12,4.065,4.065,3.835,3.975,230886.0
2011-05-13,3.965,3.99,3.93,3.975,177880.0
2011-05-16,3.995,4.03,3.935,3.98,195283.0
2011-05-17,4.01,4.03,3.955,3.98,49241.0
2011-05-18,3.98,4.1,3.975,4.075,347602.0
2011-05-19,4.125,4.14,3.98,4.015,136185.0
2011-05-20,4.04,4.04,3.97,4.01,185927.0
2011-05-24,4.035,4.035,3.955,3.99,162201.0
2011-05-25,3.955,4.055,3.955,4.02,181800.0
2011-05-26,4.075,4.15,4.035,4.105,115668.0
2011-05-27,4.14,4.165,4.1,4.13,29956.0
2011-05-30,4.215,4.225,4.16,4.18,31840.0
2011-05-31,4.2,4.2,4.065,4.065,51173.0
2011-06-01,4.12,4.12,4.06,4.095,76193.0
2011-06-02,4.115,4.17,4.085,4.14,62852.0
2011-06-03,4.125,4.235,4.105,4.105,34369.0
2011-06-06,4.1,4.12,4.06,4.085,101119.0
2011-06-07,4.23,4.245,4.115,4.125,69794.0
2011-06-08,4.21,4.21,4.085,4.085,44783.0
2011-06-09,4.075,4.16,4.075,4.16,65077.0
2011-06-10,4.095,4.2,4.095,4.1,65378.0
2011-06-13,4.075,4.13,4.075,4.12,110120.0
2011-06-14,4.165,4.165,4.08,4.145,43077.0
2011-06-15,4.1,4.18,4.1,4.12,56498.0
2011-06-16,4.17,4.17,4.065,4.12,26313.0
2011-06-17,4.125,4.17,4.1,4.16,36707.0
2011-06-20,4.16,4.29,4.12,4.165,77260.0
2011-06-21,4.18,4.265,4.16,4.225,26829.0
2011-06-22,4.245,4.275,4.18,4.185,75916.0
2011-06-23,4.18,4.18,4.03,4.035,166666.0
2011-06-24,4.075,4.075,3.98,3.99,137160.0
2011-06-27,3.97,4.045,3.97,4.03,95081.0
2011-06-28,4.03,4.045,3.935,3.945,155296.0
2011-06-29,4.0,4.075,3.98,4.06,92594.0
2011-06-30,4.065,4.17,4.065,4.17,82359.0
2011-07-04,4.165,4.17,4.13,4.15,16775.0
2011-07-05,4.165,4.165,4.105,4.165,17715.0
2011-07-06,4.125,4.21,4.12,4.21,42389.0
2011-07-07,4.165,4.2,4.165,4.185,18446.0
2011-07-08,4.15,4.17,4.145,4.15,10562.0
2011-07-11,4.18,4.2,4.13,4.15,36309.0
2011-07-12,4.085,4.15,4.045,4.15,52955.0
2011-07-13,4.125,4.145,4.12,4.14,22073.0
2011-07-14,4.125,4.145,4.12,4.14,42352.0
2011-07-15,4.13,4.14,4.055,4.065,142828.0
2011-07-18,4.055,4.085,3.99,3.99,91600.0
2011-07-19,3.995,4.075,3.995,4.065,57194.0
2011-07-20,4.06,4.085,4.015,4.03,34383.0
2011-07-21,4.015,4.085,4.015,4.02,10378.0
2011-07-22,4.02,4.045,4.0,4.0,25589.0
2011-07-25,3.995,4.04,3.96,3.97,62940.0
2011-07-26,3.97,4.03,3.955,3.995,112459.0
2011-07-27,3.975,4.02,3.975,4.01,22190.0
2011-07-28,3.99,4.01,3.975,3.99,69710.0
2011-07-29,3.99,4.065,3.98,4.04,68722.0
2011-08-02,4.055,4.055,3.96,3.99,90991.0
2011-08-03,3.96,4.055,3.955,4.055,83240.0
2011-08-04,4.015,4.035,3.935,4.03,91043.0
2011-08-05,3.925,3.995,3.775,3.875,298712.0
2011-08-08,3.505,3.695,3.48,3.48,620939.0
2011-08-09,3.415,3.565,3.34,3.415,195169.0
2011-08-10,3.575,3.575,3.415,3.465,102755.0
2011-08-11,3.55,3.63,3.53,3.53,53490.0
2011-08-12,3.535,3.535,3.445,3.445,99642.0
2011-08-15,3.535,3.68,3.465,3.68,103659.0
2011-08-16,3.68,3.68,3.5,3.505,125200.0
2011-08-17,3.48,3.545,3.48,3.535,156810.0
2011-08-18,3.465,3.51,3.415,3.47,150240.0
2011-08-19,3.4,3.585,3.385,3.47,162610.0
2011-08-22,3.47,3.48,3.385,3.415,91697.0
2011-08-23,3.42,3.445,3.335,3.335,106103.0
2011-08-24,3.365,3.435,3.335,3.435,141041.0
2011-08-25,3.46,3.46,3.34,3.355,66595.0
2011-08-26,3.375,3.395,3.245,3.25,155705.0
2011-08-29,3.3,3.335,3.27,3.33,68511.0
2011-08-30,3.385,3.385,3.295,3.335,90918.0
2011-08-31,3.36,3.36,3.33,3.335,60559.0
2011-09-01,3.36,3.375,3.315,3.315,96292.0
2011-09-02,3.3,3.33,3.275,3.28,46608.0
2011-09-06,3.27,3.3,3.225,3.26,45974.0
2011-09-07,3.335,3.335,3.13,3.19,196031.0
2011-09-08,3.19,3.19,3.08,3.08,217044.0
2011-09-09,3.095,3.105,3.005,3.04,124835.0
2011-09-12,3.025,3.025,2.915,2.99,181102.0
2011-09-13,2.97,3.005,2.88,2.88,122765.0
2011-09-14,2.895,2.97,2.895,2.945,146199.0
2011-09-15,3.01,3.06,2.945,3.04,155384.0
2011-09-16,3.06,3.065,2.845,2.845,171501.0
2011-09-19,2.775,2.935,2.775,2.895,196049.0
2011-09-20,2.9,2.935,2.88,2.885,89503.0
2011-09-21,2.845,2.885,2.8,2.805,143807.0
2011-09-22,2.77,2.77,2.66,2.695,105777.0
2011-09-23,2.65,2.695,2.63,2.63,98274.0
2011-09-26,2.595,2.67,2.485,2.61,135910.0
2011-09-27,2.695,2.78,2.635,2.67,105493.0
2011-09-28,2.7,2.7,2.57,2.575,81908.0
2011-09-29,2.625,2.625,2.535,2.545,69186.0
2011-09-30,2.565,2.595,2.49,2.57,91873.0
2011-10-03,2.615,2.675,2.505,2.51,183753.0
2011-10-04,2.37,2.44,2.315,2.355,715009.0
2011-10-05,2.43,2.535,2.37,2.53,172342.0
2011-10-06,2.57,2.695,2.535,2.635,109507.0
2011-10-07,2.695,2.73,2.605,2.63,142729.0
2011-10-11,2.86,2.86,2.74,2.75,56082.0
2011-10-12,2.855,2.86,2.79,2.835,122465.0
2011-10-13,2.805,2.845,2.75,2.845,51946.0
2011-10-14,2.845,2.845,2.78,2.78,106729.0
2011-10-17,2.865,2.9,2.78,2.88,187373.0
2011-10-18,2.865,2.945,2.82,2.94,476246.0
2011-10-19,2.97,3.065,2.915,2.935,74024.0
2011-10-20,2.94,2.94,2.795,2.805,77829.0
2011-10-21,2.88,2.88,2.77,2.77,92691.0
2011-10-24,2.8,2.8,2.735,2.8,63117.0
2011-10-25,2.74,2.825,2.74,2.805,61569.0
2011-10-26,2.825,2.835,2.755,2.8,63917.0
2011-10-27,2.805,3.005,2.805,3.005,109502.0
2011-10-28,3.02,3.02,2.925,2.965,63242.0
2011-10-31,3.005,3.045,2.935,3.0,108595.0
2011-11-01,2.925,3.19,2.825,3.135,152518.0
2011-11-02,3.25,3.29,3.17,3.19,280413.0
2011-11-03,3.29,3.29,3.185,3.235,54180.0
2011-11-04,3.235,3.24,3.15,3.165,65486.0
2011-11-07,3.135,3.145,3.065,3.13,93847.0
2011-11-08,3.19,3.225,3.135,3.215,33529.0
2011-11-09,3.155,3.165,3.065,3.065,40766.0
2011-11-10,3.065,3.11,3.06,3.065,92857.0
2011-11-11,3.085,3.085,3.03,3.065,33755.0
2011-11-14,3.15,3.15,2.99,3.005,53344.0
2011-11-15,3.005,3.03,2.99,3.03,355270.0
2011-11-16,3.08,3.08,3.0,3.03,36176.0
2011-11-17,3.005,3.085,2.985,3.01,67801.0
2011-11-18,2.985,2.985,2.935,2.965,39268.0
2011-11-21,2.9,3.02,2.84,3.0,96001.0
2011-11-22,2.945,2.965,2.92,2.935,12574.0
2011-11-23,2.855,2.895,2.8,2.88,36859.0
2011-11-24,2.8,2.86,2.8,2.845,16835.0
2011-11-25,2.84,2.925,2.84,2.895,20930.0
2011-11-28,2.935,3.045,2.935,2.96,53715.0
2011-11-29,2.935,2.955,2.855,2.855,74070.0
2011-11-30,2.985,2.985,2.845,2.86,164369.0
2011-12-01,2.86,2.925,2.855,2.915,73930.0
2011-12-02,2.88,2.9,2.825,2.825,144072.0
2011-12-05,2.86,2.86,2.755,2.76,135025.0
2011-12-06,2.725,2.775,2.7,2.755,97071.0
2011-12-07,2.74,2.78,2.695,2.705,214369.0
2011-12-08,2.705,2.74,2.675,2.705,70388.0
2011-12-09,2.72,2.76,2.66,2.68,70748.0
2011-12-12,2.72,2.72,2.595,2.635,148120.0
2011-12-13,2.715,2.715,2.595,2.635,150363.0
2011-12-14,2.595,2.635,2.57,2.575,88132.0
2011-12-15,2.56,2.6,2.53,2.595,242953.0
2011-12-16,2.535,2.625,2.535,2.56,121236.0
2011-12-19,2.555,2.685,2.555,2.685,144449.0
2011-12-20,2.66,2.695,2.635,2.66,128599.0
2011-12-21,2.66,2.835,2.645,2.835,230363.0
2011-12-22,2.86,2.915,2.8,2.88,64165.0
2011-12-23,2.8,2.915,2.8,2.895,59704.0
2011-12-28,2.895,2.96,2.875,2.945,43611.0
2011-12-29,2.96,2.965,2.925,2.925,26143.0
2011-12-30,2.925,2.96,2.925,2.945,21648.0
2012-01-03,3.04,3.055,2.945,3.055,46334.0
2012-01-04,3.095,3.195,3.085,3.195,219749.0
2012-01-05,3.16,3.175,3.115,3.125,46651.0
2012-01-06,3.125,3.14,3.08,3.08,23135.0
2012-01-09,3.08,3.145,3.08,3.145,22059.0
2012-01-10,3.145,3.18,3.1,3.18,57589.0
2012-01-11,3.225,3.235,3.165,3.175,21858.0
2012-01-12,3.16,3.195,3.115,3.155,43522.0
2012-01-13,3.155,3.155,3.075,3.125,81879.0
2012-01-16,3.095,3.16,3.095,3.16,72972.0
2012-01-17,3.155,3.185,3.065,3.065,28372.0
2012-01-18,3.095,3.095,3.015,3.04,52003.0
2012-01-19,3.075,3.075,3.025,3.06,35955.0
2012-01-20,3.025,3.045,2.995,3.04,23047.0
2012-01-23,3.06,3.06,3.025,3.045,28766.0
2012-01-24,3.045,3.055,2.985,3.015,162854.0
2012-01-25,2.975,3.035,2.975,3.015,95055.0
2012-01-26,2.98,3.035,2.935,2.995,88779.0
2012-01-27,2.96,3.0,2.96,3.0,31783.0
2012-01-30,2.995,3.06,2.995,3.0,73591.0
2012-01-31,3.005,3.035,2.995,2.995,68111.0
2012-02-01,2.98,3.025,2.955,3.0,107469.0
2012-02-02,2.995,3.06,2.96,3.055,81677.0
2012-02-03,3.08,3.085,3.025,3.08,93740.0
2012-02-06,3.08,3.095,3.025,3.04,53568.0
2012-02-07,3.025,3.06,2.98,3.0,128193.0
2012-02-08,3.025,3.065,3.005,3.04,63056.0
2012-02-09,2.985,3.025,2.985,3.02,78157.0
2012-02-10,3.0,3.0,2.96,2.96,51559.0
2012-02-13,2.955,3.005,2.94,2.945,76843.0
2012-02-14,2.975,3.0,2.925,2.94,61887.0
2012-02-15,2.94,2.965,2.865,2.875,68323.0
2012-02-16,2.875,2.935,2.875,2.895,43824.0
2012-02-17,2.92,2.925,2.875,2.885,37054.0
2012-02-21,2.92,2.995,2.88,2.96,163285.0
2012-02-22,2.975,2.98,2.925,2.955,51801.0
2012-02-23,2.925,2.995,2.86,2.865,85915.0
2012-02-24,2.865,2.88,2.735,2.745,163936.0
2012-02-27,2.725,2.725,2.665,2.7,76488.0
2012-02-28,2.7,2.82,2.7,2.755,52662.0
2012-02-29,2.745,2.805,2.715,2.745,59232.0
2012-03-01,2.775,2.78,2.725,2.725,101406.0
2012-03-02,2.725,2.775,2.685,2.725,100863.0
2012-03-05,2.735,2.745,2.685,2.72,106819.0
2012-03-06,2.715,2.715,2.625,2.64,136280.0
2012-03-07,2.71,2.71,2.68,2.69,48415.0
2012-03-08,2.69,2.715,2.68,2.69,60471.0
2012-03-09,2.67,2.695,2.6,2.615,123107.0
2012-03-12,2.62,2.67,2.585,2.64,69386.0
2012-03-13,2.67,2.74,2.655,2.735,73695.0
2012-03-14,2.755,2.815,2.735,2.775,82241.0
2012-03-15,2.8,2.815,2.755,2.76,41086.0
2012-03-16,2.755,2.78,2.695,2.695,68984.0
2012-03-19,2.7,2.835,2.7,2.82,67458.0
2012-03-20,2.82,2.84,2.795,2.835,94637.0
2012-03-21,2.85,2.855,2.79,2.795,65982.0
2012-03-22,2.815,2.815,2.755,2.755,48653.0
2012-03-23,2.775,2.81,2.755,2.78,54960.0
2012-03-26,2.775,2.885,2.775,2.82,109583.0
2012-03-27,2.81,2.89,2.81,2.85,86848.0
2012-03-28,2.855,2.855,2.8,2.84,44104.0
2012-03-29,2.855,2.855,2.815,2.855,23561.0
2012-03-30,2.85,2.85,2.795,2.82,44497.0
2012-04-02,2.795,2.83,2.76,2.78,47040.0
2012-04-03,2.775,2.85,2.755,2.78,56479.0
2012-04-04,2.78,2.79,2.72,2.76,63564.0
2012-04-05,2.735,2.78,2.695,2.7,74052.0
2012-04-09,2.715,2.72,2.69,2.7,33391.0
2012-04-10,2.74,2.74,2.69,2.69,48651.0
2012-04-11,2.7,2.73,2.695,2.715,48762.0
2012-04-12,2.7,2.735,2.7,2.7,34421.0
2012-04-13,2.72,2.79,2.7,2.775,38095.0
2012-04-16,2.74,2.78,2.735,2.78,33986.0
2012-04-17,2.815,2.87,2.755,2.84,90200.0
2012-04-18,2.875,2.875,2.8,2.83,36775.0
2012-04-19,2.835,2.87,2.76,2.775,31214.0
2012-04-20,2.775,2.86,2.775,2.815,36216.0
2012-04-23,2.835,2.835,2.76,2.775,19858.0
2012-04-24,2.81,2.815,2.76,2.76,16648.0
2012-04-25,2.795,2.795,2.72,2.735,43452.0
2012-04-26,2.73,2.8,2.73,2.8,18843.0
2012-04-27,2.8,2.83,2.775,2.82,24570.0
2012-04-30,2.835,2.885,2.795,2.85,55812.0
2012-05-01,2.885,2.965,2.855,2.955,52571.0
2012-05-02,2.955,2.955,2.89,2.95,34614.0
2012-05-03,2.935,3.025,2.915,3.025,42509.0
2012-05-04,2.955,3.005,2.855,2.86,34431.0
2012-05-07,2.82,2.83,2.79,2.82,54776.0
2012-05-08,2.81,2.82,2.79,2.795,21171.0
2012-05-09,2.795,2.855,2.77,2.84,14736.0
2012-05-10,2.855,2.975,2.855,2.955,67840.0
2012-05-11,2.965,3.19,2.955,3.185,181491.0
2012-05-14,3.075,3.13,3.05,3.1,73879.0
2012-05-15,3.035,3.22,3.035,3.16,90743.0
2012-05-16,3.13,3.245,3.125,3.125,109683.0
2012-05-17,3.125,3.13,3.05,3.125,148932.0
2012-05-18,3.09,3.16,3.03,3.055,93626.0
2012-05-22,3.035,3.105,3.025,3.09,53016.0
2012-05-23,3.1,3.17,3.07,3.17,23797.0
2012-05-24,3.17,3.24,3.145,3.145,15085.0
2012-05-25,3.125,3.13,3.085,3.09,18941.0
2012-05-28,3.11,3.13,3.085,3.085,48819.0
2012-05-29,3.105,3.105,3.005,3.01,64902.0
2012-05-30,2.975,3.035,2.94,2.97,277048.0
2012-05-31,3.035,3.035,2.875,2.99,42902.0
2012-06-01,2.94,2.97,2.89,2.915,34196.0
2012-06-04,2.915,2.95,2.855,2.915,41189.0
2012-06-05,2.89,2.96,2.89,2.96,91870.0
2012-06-06,2.97,3.12,2.97,3.07,66242.0
2012-06-07,3.11,3.11,3.01,3.01,35964.0
2012-06-08,2.975,2.98,2.95,2.95,237061.0
2012-06-11,3.005,3.025,2.88,2.915,51562.0
2012-06-12,2.9,2.955,2.855,2.855,57924.0
2012-06-13,2.86,2.97,2.86,2.94,87774.0
2012-06-14,2.95,2.95,2.875,2.915,128204.0
2012-06-15,2.915,3.035,2.88,3.01,88147.0
2012-06-18,3.015,3.07,2.95,3.015,202889.0
2012-06-19,3.085,3.085,2.995,3.01,21317.0
2012-06-20,3.005,3.01,2.92,2.92,19820.0
2012-06-21,2.94,2.94,2.895,2.9,10954.0
2012-06-22,2.9,2.97,2.9,2.97,7834.0
2012-06-25,2.915,2.95,2.9,2.94,15562.0
2012-06-26,2.93,2.94,2.875,2.89,13905.0
2012-06-27,2.915,2.915,2.835,2.835,82604.0
2012-06-28,2.865,2.88,2.78,2.82,77663.0
2012-06-29,2.875,2.875,2.805,2.845,54024.0
2012-07-03,2.91,2.92,2.855,2.88,196992.0
2012-07-04,2.86,2.975,2.86,2.975,15635.0
2012-07-05,2.975,3.005,2.94,2.955,42385.0
2012-07-06,2.92,2.95,2.865,2.865,19296.0
2012-07-09,2.88,2.94,2.88,2.935,64885.0
2012-07-10,2.91,2.94,2.91,2.92,36507.0
2012-07-11,2.92,2.94,2.915,2.92,8923.0
2012-07-12,2.895,2.92,2.88,2.92,21024.0
2012-07-13,2.88,2.95,2.88,2.935,44266.0
2012-07-16,2.9,3.005,2.9,2.975,125811.0
2012-07-17,2.99,3.045,2.99,3.025,323920.0
2012-07-18,3.065,3.13,3.045,3.11,212624.0
2012-07-19,3.12,3.145,2.99,3.12,162620.0
2012-07-20,3.085,3.185,3.065,3.185,55875.0
2012-07-23,3.185,3.185,3.12,3.14,105480.0
2012-07-24,3.16,3.22,3.12,3.15,88289.0
2012-07-25,3.16,3.17,3.125,3.14,33752.0
2012-07-26,3.14,3.22,3.14,3.215,37740.0
2012-07-27,3.22,3.255,3.165,3.24,93689.0
2012-07-30,3.255,3.375,3.225,3.285,178133.0
2012-07-31,3.285,3.31,3.22,3.225,45567.0
2012-08-01,3.225,3.285,3.195,3.28,43244.0
2012-08-02,3.28,3.32,3.255,3.31,39811.0
2012-08-03,3.26,3.38,3.26,3.38,66748.0
2012-08-07,3.39,3.45,3.38,3.43,57698.0
2012-08-08,3.395,3.51,3.375,3.485,143608.0
2012-08-09,3.355,3.36,3.195,3.235,84460.0
2012-08-10,3.34,3.34,3.255,3.32,69228.0
2012-08-13,3.295,3.39,3.285,3.38,75344.0
2012-08-14,3.335,3.445,3.335,3.38,128452.0
2012-08-15,3.38,3.51,3.37,3.475,57809.0
2012-08-16,3.465,3.49,3.455,3.49,23558.0
2012-08-17,3.465,3.49,3.39,3.41,34113.0
2012-08-20,3.41,3.5,3.41,3.485,64284.0
2012-08-21,3.465,3.505,3.39,3.405,44099.0
2012-08-22,3.35,3.415,3.33,3.415,28887.0
2012-08-23,3.39,3.415,3.335,3.375,68479.0
2012-08-24,3.39,3.415,3.335,3.39,53085.0
2012-08-27,3.36,3.425,3.36,3.395,23350.0
2012-08-28,3.38,3.415,3.375,3.405,14823.0
2012-08-29,3.405,3.435,3.405,3.43,13797.0
2012-08-30,3.415,3.425,3.395,3.415,27339.0
2012-08-31,3.41,3.43,3.41,3.415,49544.0
2012-09-04,3.41,3.425,3.35,3.37,32911.0
2012-09-05,3.355,3.39,3.335,3.35,28427.0
2012-09-06,3.28,3.39,3.28,3.37,30367.0
2012-09-07,3.375,3.405,3.375,3.395,24949.0
2012-09-10,3.41,3.41,3.33,3.34,31413.0
2012-09-11,3.35,3.38,3.33,3.33,21275.0
2012-09-12,3.39,3.395,3.38,3.39,201049.0
2012-09-13,3.39,3.41,3.2,3.28,112223.0
2012-09-14,3.26,3.415,3.2,3.38,78553.0
2012-09-17,3.355,3.465,3.35,3.41,73243.0
2012-09-18,3.405,3.415,3.335,3.335,23731.0
2012-09-19,3.335,3.415,3.33,3.36,47380.0
2012-09-20,3.315,3.35,3.295,3.335,35126.0
2012-09-21,3.295,3.295,3.175,3.225,112765.0
2012-09-24,3.25,3.36,3.21,3.34,242213.0
2012-09-25,3.37,3.41,3.32,3.35,40554.0
2012-09-26,3.335,3.335,3.295,3.315,40494.0
2012-09-27,3.315,3.34,3.165,3.17,85346.0
2012-09-28,3.245,3.26,3.11,3.125,68516.0
2012-10-01,3.135,3.21,3.095,3.205,80050.0
2012-10-02,3.21,3.36,3.11,3.36,56850.0
2012-10-03,3.35,3.405,3.295,3.3,331673.0
2012-10-04,3.28,3.36,3.26,3.355,24162.0
2012-10-05,3.33,3.395,3.33,3.37,33686.0
2012-10-09,3.35,3.405,3.35,3.375,21142.0
2012-10-10,3.35,3.43,3.35,3.415,268035.0
2012-10-11,3.395,3.45,3.395,3.405,456424.0
2012-10-12,3.405,3.405,3.35,3.355,31388.0
2012-10-15,3.355,3.415,3.295,3.305,90584.0
2012-10-16,3.305,3.405,3.305,3.375,111378.0
2012-10-17,3.36,3.43,3.36,3.425,371705.0
2012-10-18,3.38,3.405,3.355,3.36,49424.0
2012-10-19,3.35,3.415,3.35,3.395,147117.0
2012-10-22,3.36,3.38,3.305,3.305,50566.0
2012-10-23,3.305,3.35,3.28,3.3,17796.0
2012-10-24,3.285,3.375,3.285,3.36,32826.0
2012-10-25,3.355,3.375,3.34,3.36,20680.0
2012-10-26,3.33,3.38,3.33,3.36,15010.0
2012-10-29,3.36,3.38,3.32,3.36,17254.0
2012-10-30,3.355,3.355,3.3,3.315,15059.0
2012-10-31,3.3,3.375,3.3,3.335,32571.0
2012-11-01,3.355,3.395,3.315,3.38,136654.0
2012-11-02,3.38,3.38,3.32,3.355,56958.0
2012-11-05,3.335,3.37,3.285,3.295,57976.0
2012-11-06,3.3,3.33,3.175,3.23,83523.0
2012-11-07,3.2,3.315,3.175,3.295,35642.0
2012-11-08,3.2,3.225,2.925,2.985,161986.0
2012-11-09,2.985,3.06,2.96,3.06,129334.0
2012-11-12,3.06,3.075,2.94,2.98,67988.0
2012-11-13,2.95,3.005,2.87,2.905,90697.0
2012-11-14,2.925,2.925,2.835,2.875,57308.0
2012-11-15,2.875,2.875,2.815,2.83,47249.0
2012-11-16,2.83,2.835,2.775,2.8,90714.0
2012-11-19,2.83,2.92,2.8,2.875,224737.0
2012-11-20,2.94,2.985,2.855,2.98,56641.0
2012-11-21,3.0,3.0,2.89,2.895,55190.0
2012-11-22,2.91,3.045,2.91,2.94,62068.0
2012-11-23,2.985,3.015,2.92,2.93,73133.0
2012-11-26,2.89,2.91,2.865,2.89,192896.0
2012-11-27,2.895,2.895,2.84,2.87,52035.0
2012-11-28,2.875,2.96,2.87,2.885,94496.0
2012-11-29,2.895,2.955,2.89,2.905,56884.0
2012-11-30,2.94,2.955,2.865,2.865,85717.0
2012-12-03,2.885,2.895,2.855,2.87,96698.0
2012-12-04,2.885,2.93,2.815,2.82,128819.0
2012-12-05,2.82,2.82,2.78,2.795,50884.0
2012-12-06,2.785,2.83,2.765,2.795,56335.0
2012-12-07,2.795,2.815,2.74,2.76,155827.0
2012-12-10,2.81,2.875,2.78,2.83,176572.0
2012-12-11,2.85,2.885,2.82,2.865,130760.0
2012-12-12,2.89,2.94,2.89,2.895,54484.0
2012-12-13,2.84,2.885,2.785,2.85,164697.0
2012-12-14,2.865,2.93,2.82,2.905,996491.0
2012-12-17,2.93,2.955,2.905,2.955,119101.0
2012-12-18,2.96,2.96,2.87,2.905,138554.0
2012-12-19,2.885,2.94,2.835,2.91,68546.0
2012-12-20,2.895,2.905,2.835,2.895,62016.0
2012-12-21,2.865,2.895,2.84,2.89,68381.0
2012-12-24,2.865,2.885,2.83,2.875,59822.0
2012-12-27,2.875,2.885,2.83,2.85,67123.0
2012-12-28,2.835,2.875,2.835,2.855,15677.0
2012-12-31,2.865,2.865,2.815,2.83,86731.0
2013-01-02,2.865,2.895,2.82,2.865,115903.0
2013-01-03,2.875,2.875,2.81,2.81,104559.0
2013-01-04,2.83,2.855,2.82,2.835,94128.0
2013-01-07,2.84,2.875,2.835,2.865,49385.0
2013-01-08,2.895,2.945,2.865,2.905,134384.0
2013-01-09,2.905,3.02,2.905,2.985,99821.0
2013-01-10,3.015,3.02,2.955,2.98,68945.0
2013-01-11,2.975,3.005,2.965,2.985,59624.0
2013-01-14,3.01,3.055,2.98,3.035,118634.0
2013-01-15,3.035,3.07,3.02,3.035,48009.0
2013-01-16,3.015,3.035,3.0,3.035,40945.0
2013-01-17,3.035,3.05,2.995,3.04,42133.0
2013-01-18,3.035,3.04,2.995,2.995,69923.0
2013-01-21,3.02,3.05,2.985,3.05,156389.0
2013-01-22,3.035,3.05,3.0,3.03,68811.0
2013-01-23,3.02,3.05,2.995,3.01,45235.0
2013-01-24,3.01,3.035,2.985,3.03,42142.0
2013-01-25,3.01,3.07,3.01,3.07,88195.0
2013-01-28,3.085,3.145,3.055,3.09,99542.0
2013-01-29,3.07,3.11,3.07,3.095,31429.0
2013-01-30,3.11,3.11,3.07,3.085,20058.0
2013-01-31,3.09,3.09,2.98,3.015,73461.0
2013-02-01,3.055,3.075,3.015,3.035,61999.0
2013-02-04,2.985,3.075,2.98,3.075,38168.0
2013-02-05,3.035,3.085,3.035,3.07,19560.0
2013-02-06,3.075,3.075,3.03,3.035,26437.0
2013-02-07,3.03,3.075,3.02,3.075,21916.0
2013-02-08,3.065,3.07,3.03,3.07,13819.0
2013-02-11,3.07,3.07,3.05,3.05,36695.0
2013-02-12,3.065,3.125,3.055,3.075,95896.0
2013-02-13,3.075,3.13,3.075,3.085,21310.0
2013-02-14,3.07,3.155,3.07,3.11,56685.0
2013-02-15,3.125,3.16,3.105,3.145,21841.0
2013-02-19,3.155,3.395,3.145,3.345,157441.0
2013-02-20,3.275,3.295,3.175,3.175,79177.0
2013-02-21,3.12,3.145,3.035,3.07,89826.0
2013-02-22,3.075,3.145,3.05,3.075,46891.0
2013-02-25,3.075,3.095,3.02,3.02,31561.0
2013-02-26,3.03,3.065,3.0,3.01,27997.0
2013-02-27,3.0,3.075,3.0,3.05,40554.0
2013-02-28,3.075,3.09,3.04,3.065,29895.0
2013-03-01,3.065,3.065,3.03,3.03,37602.0
2013-03-04,3.035,3.035,2.925,2.925,55422.0
2013-03-05,2.945,3.03,2.91,2.91,75608.0
2013-03-06,2.925,2.945,2.845,2.875,287805.0
2013-03-07,2.915,2.925,2.87,2.88,82732.0
2013-03-08,2.895,2.91,2.875,2.91,136434.0
2013-03-11,2.895,2.905,2.875,2.89,26030.0
2013-03-12,2.925,2.945,2.87,2.925,118704.0
2013-03-13,2.915,2.925,2.89,2.91,37484.0
2013-03-14,2.925,2.945,2.91,2.925,59359.0
2013-03-15,2.945,2.96,2.915,2.96,86540.0
2013-03-18,2.945,2.96,2.915,2.915,91468.0
2013-03-19,2.93,2.94,2.915,2.94,44544.0
2013-03-20,2.96,2.965,2.925,2.95,103428.0
2013-03-21,2.98,3.015,2.945,2.98,78782.0
2013-03-22,2.975,3.075,2.975,3.035,84373.0
2013-03-25,3.07,3.1,3.03,3.03,77394.0
2013-03-26,3.055,3.175,3.04,3.12,146408.0
2013-03-27,3.155,3.155,3.09,3.145,73618.0
2013-03-28,3.145,3.145,3.105,3.135,29306.0
2013-04-01,3.09,3.175,3.05,3.155,148892.0
2013-04-02,3.195,3.26,3.09,3.105,126025.0
2013-04-03,3.165,3.195,3.09,3.12,72574.0
2013-04-04,3.12,3.135,3.085,3.105,22055.0
2013-04-05,3.1,3.105,3.065,3.105,33335.0
2013-04-08,3.085,3.11,3.05,3.065,38502.0
2013-04-09,3.065,3.135,3.04,3.135,32017.0
2013-04-10,3.135,3.19,3.135,3.16,179352.0
2013-04-11,3.155,3.165,3.135,3.145,23804.0
2013-04-12,3.125,3.155,3.12,3.145,43116.0
2013-04-15,3.085,3.19,3.075,3.175,153522.0
2013-04-16,3.165,3.23,3.12,3.18,72977.0
2013-04-17,3.19,3.23,3.12,3.19,416237.0
2013-04-18,3.175,3.225,3.175,3.225,31357.0
2013-04-19,3.26,3.265,3.2,3.265,87629.0
2013-04-22,3.27,3.285,3.21,3.285,59007.0
2013-04-23,3.28,3.285,3.27,3.285,17541.0
2013-04-24,3.27,3.37,3.27,3.36,245897.0
2013-04-25,3.385,3.445,3.36,3.41,93810.0
2013-04-26,3.385,3.475,3.34,3.44,760341.0
2013-04-29,3.44,3.475,3.36,3.395,169916.0
2013-04-30,3.36,3.43,3.355,3.425,113405.0
2013-05-01,3.425,3.44,3.385,3.395,36431.0
2013-05-02,3.385,3.41,3.355,3.375,29511.0
2013-05-03,3.36,3.46,3.355,3.43,84583.0
2013-05-06,3.445,3.48,3.425,3.44,247127.0
2013-05-07,3.44,3.465,3.385,3.405,86465.0
2013-05-08,3.43,3.465,3.39,3.425,156478.0
2013-05-09,3.34,3.34,2.995,3.28,294493.0
2013-05-10,3.28,3.34,3.26,3.33,58244.0
2013-05-13,3.32,3.445,3.305,3.405,194318.0
2013-05-14,3.425,3.46,3.355,3.43,503071.0
2013-05-15,3.42,3.5,3.395,3.425,388548.0
2013-05-16,3.425,3.5,3.42,3.475,338981.0
2013-05-17,3.44,3.5,3.44,3.49,169872.0
2013-05-21,3.45,3.585,3.45,3.515,158488.0
2013-05-22,3.535,3.57,3.51,3.515,74989.0
2013-05-23,3.51,3.605,3.445,3.6,535695.0
2013-05-24,3.605,3.65,3.545,3.63,785805.0
2013-05-27,3.635,3.635,3.595,3.62,30101.0
2013-05-28,3.635,3.675,3.6,3.64,297029.0
2013-05-29,3.64,3.685,3.58,3.655,327968.0
2013-05-30,3.67,3.685,3.635,3.65,101756.0
2013-05-31,3.65,3.685,3.605,3.62,167188.0
2013-06-03,3.65,3.665,3.585,3.615,93677.0
2013-06-04,3.58,3.65,3.58,3.62,46516.0
2013-06-05,3.585,3.615,3.565,3.615,31039.0
2013-06-06,3.615,3.685,3.615,3.685,426007.0
2013-06-07,3.65,3.735,3.64,3.665,240188.0
2013-06-10,3.685,3.775,3.635,3.775,335372.0
2013-06-11,3.745,3.81,3.69,3.735,131399.0
2013-06-12,3.72,3.77,3.635,3.64,46473.0
2013-06-13,3.615,3.81,3.615,3.775,117945.0
2013-06-14,3.775,3.805,3.705,3.78,49412.0
2013-06-17,3.775,4.0,3.755,3.935,775081.0
2013-06-18,3.93,3.98,3.895,3.95,77411.0
2013-06-19,3.915,3.96,3.865,3.915,62425.0
2013-06-20,3.825,3.885,3.755,3.88,76623.0
2013-06-21,3.83,3.97,3.83,3.97,45837.0
2013-06-24,3.885,3.965,3.885,3.93,26919.0
2013-06-25,3.98,4.07,3.93,4.05,153574.0
2013-06-26,4.07,4.07,3.995,4.04,34401.0
2013-06-27,4.02,4.035,3.96,3.985,55509.0
2013-06-28,3.945,4.07,3.945,4.07,121252.0
2013-07-02,4.04,4.09,3.98,4.04,208766.0
2013-07-03,4.035,4.135,4.02,4.055,68432.0
2013-07-04,4.105,4.17,4.055,4.16,81892.0
2013-07-05,4.155,4.19,4.14,4.16,120025.0
2013-07-08,4.145,4.19,4.105,4.125,60613.0
2013-07-09,4.125,4.21,4.125,4.21,72341.0
2013-07-10,4.205,4.28,4.195,4.215,66410.0
2013-07-11,4.215,4.285,4.16,4.195,108594.0
2013-07-12,4.215,4.28,4.16,4.16,40255.0
2013-07-15,4.155,4.26,3.98,4.225,84760.0
2013-07-16,4.225,4.225,4.17,4.195,81058.0
2013-07-17,4.225,4.26,4.205,4.21,295518.0
2013-07-18,4.225,4.265,4.205,4.245,61812.0
2013-07-19,4.23,4.265,4.18,4.23,93927.0
2013-07-22,4.18,4.23,4.14,4.145,28301.0
2013-07-23,4.075,4.11,4.0,4.05,121497.0
2013-07-24,4.07,4.19,4.07,4.11,165642.0
2013-07-25,4.075,4.17,4.07,4.09,81148.0
2013-07-26,4.07,4.12,4.065,4.065,37765.0
2013-07-29,4.07,4.12,4.065,4.065,60132.0
2013-07-30,4.055,4.085,4.005,4.07,72964.0
2013-07-31,4.05,4.135,4.04,4.11,68156.0
2013-08-01,4.105,4.105,4.02,4.065,45217.0
2013-08-02,4.035,4.105,4.035,4.07,17491.0
2013-08-06,4.04,4.105,4.04,4.07,64145.0
2013-08-07,4.07,4.09,4.03,4.055,55714.0
2013-08-08,4.1,4.135,4.07,4.105,195046.0
2013-08-09,4.105,4.105,4.005,4.03,109153.0
2013-08-12,4.035,4.07,4.015,4.04,48941.0
2013-08-13,4.035,4.035,3.98,4.015,42382.0
2013-08-14,3.985,4.015,3.925,4.0,77814.0
2013-08-15,4.015,4.12,4.015,4.1,46488.0
2013-08-16,4.065,4.085,4.035,4.055,21166.0
2013-08-19,4.055,4.21,4.02,4.12,98985.0
2013-08-20,4.065,4.1,4.005,4.035,25523.0
2013-08-21,4.055,4.055,3.97,4.03,26258.0
2013-08-22,4.015,4.1,3.945,4.085,64473.0
2013-08-23,4.07,4.21,4.0,4.065,37933.0
2013-08-26,4.065,4.155,4.04,4.075,13475.0
2013-08-27,4.035,4.155,4.02,4.035,44855.0
2013-08-28,4.03,4.04,3.97,3.985,18723.0
2013-08-29,3.99,4.03,3.965,4.0,38715.0
2013-08-30,4.0,4.02,3.955,4.02,14651.0
2013-09-03,4.035,4.04,3.865,3.895,47119.0
2013-09-04,3.865,3.91,3.59,3.865,122784.0
2013-09-05,3.865,4.005,3.835,3.99,87166.0
2013-09-06,3.985,3.985,3.88,3.895,49410.0
2013-09-09,3.915,4.085,3.895,4.03,44066.0
2013-09-10,4.005,4.105,3.92,4.09,33024.0
2013-09-11,4.07,4.125,4.05,4.075,47735.0
2013-09-12,4.1,4.12,3.98,4.005,28350.0
2013-09-13,3.985,4.1,3.985,4.085,56108.0
2013-09-16,4.085,4.16,3.99,4.15,95601.0
2013-09-17,4.15,4.22,4.15,4.195,38397.0
2013-09-18,4.17,4.21,4.1,4.205,30100.0
2013-09-19,4.225,4.28,4.195,4.275,106165.0
2013-09-20,4.22,4.29,4.22,4.28,51873.0
2013-09-23,4.255,4.295,4.21,4.255,24944.0
2013-09-24,4.205,4.29,4.155,4.24,26407.0
2013-09-25,4.195,4.28,4.17,4.21,18798.0
2013-09-26,4.205,4.245,4.205,4.21,19154.0
2013-09-27,4.22,4.275,4.205,4.255,37031.0
2013-09-30,4.16,4.245,4.15,4.235,51945.0
2013-10-01,4.235,4.255,4.205,4.24,23826.0
2013-10-02,4.175,4.24,4.015,4.155,88445.0
2013-10-03,4.125,4.155,4.065,4.125,23259.0
2013-10-04,4.1,4.135,4.02,4.085,28426.0
2013-10-07,4.09,4.09,3.98,4.03,36549.0
2013-10-08,4.005,4.03,3.98,4.02,20906.0
2013-10-09,4.0,4.0,3.86,3.86,68384.0
2013-10-10,3.895,3.95,3.88,3.915,38722.0
2013-10-11,3.885,3.92,3.86,3.87,21640.0
2013-10-15,3.865,3.93,3.825,3.915,117067.0
2013-10-16,3.9,3.99,3.9,3.955,20701.0
2013-10-17,3.985,3.985,3.915,3.955,14166.0
2013-10-18,3.965,3.99,3.93,3.99,16703.0
2013-10-21,3.965,4.09,3.945,4.015,83485.0
2013-10-22,4.02,4.085,3.985,4.0,20082.0
2013-10-23,4.015,4.115,4.015,4.02,32321.0
2013-10-24,4.04,4.055,3.97,4.02,51870.0
2013-10-25,4.005,4.035,3.965,4.03,12914.0
2013-10-28,4.03,4.04,3.99,4.015,14600.0
2013-10-29,4.03,4.035,4.005,4.015,9038.0
2013-10-30,4.015,4.03,3.955,3.98,18170.0
2013-10-31,3.99,4.155,3.97,4.125,51700.0
2013-11-01,4.1,4.235,4.1,4.205,57339.0
2013-11-04,4.22,4.255,4.14,4.255,59357.0
2013-11-05,4.245,4.27,4.17,4.22,61436.0
2013-11-06,4.195,4.225,4.075,4.115,48272.0
2013-11-07,4.15,4.27,3.95,4.175,370870.0
2013-11-08,4.17,4.29,4.14,4.26,421416.0
2013-11-11,4.295,4.31,4.175,4.205,124634.0
2013-11-12,4.195,4.225,4.04,4.14,107105.0
2013-11-13,4.15,4.225,4.09,4.195,626683.0
2013-11-14,4.205,4.245,4.175,4.205,55470.0
2013-11-15,4.195,4.21,4.15,4.175,137482.0
2013-11-18,4.195,4.285,4.16,4.24,104177.0
2013-11-19,4.225,4.27,4.215,4.245,65610.0
2013-11-20,4.235,4.27,4.205,4.255,33897.0
2013-11-21,4.255,4.255,4.195,4.235,25467.0
2013-11-22,4.24,4.245,4.21,4.235,46006.0
2013-11-25,4.26,4.26,4.225,4.24,66171.0
2013-11-26,4.235,4.255,4.205,4.235,207625.0
2013-11-27,4.235,4.445,4.235,4.445,177154.0
2013-11-28,4.445,4.595,4.43,4.555,262142.0
2013-11-29,4.52,4.61,4.52,4.545,83658.0
2013-12-02,4.555,4.59,4.495,4.59,91622.0
2013-12-03,4.58,4.61,4.56,4.61,29515.0
2013-12-04,4.61,4.615,4.56,4.605,27248.0
2013-12-05,4.555,4.605,4.53,4.575,55605.0
2013-12-06,4.555,4.58,4.54,4.58,62963.0
2013-12-09,4.555,4.615,4.505,4.575,46220.0
2013-12-10,4.56,4.595,4.545,4.575,44097.0
2013-12-11,4.56,4.58,4.555,4.58,30253.0
2013-12-12,4.555,4.61,4.54,4.605,32557.0
2013-12-13,4.555,4.695,4.53,4.58,75025.0
2013-12-16,4.59,4.76,4.59,4.73,72534.0
2013-12-17,4.665,4.73,4.645,4.725,36044.0
2013-12-18,4.695,4.74,4.69,4.715,342587.0
2013-12-19,4.695,4.89,4.695,4.86,92104.0
2013-12-20,4.86,4.91,4.775,4.865,95082.0
2013-12-23,4.865,4.865,4.69,4.83,47983.0
2013-12-24,4.795,4.865,4.775,4.84,17103.0
2013-12-27,4.845,4.875,4.8,4.865,22526.0
2013-12-30,4.85,4.86,4.825,4.845,17209.0
2013-12-31,4.865,4.925,4.825,4.895,36789.0
2014-01-02,4.895,4.91,4.87,4.875,25935.0
2014-01-03,4.88,4.895,4.79,4.84,28599.0
2014-01-06,4.825,4.85,4.71,4.74,51278.0
2014-01-07,4.74,4.765,4.665,4.715,73681.0
2014-01-08,4.705,4.745,4.565,4.58,67523.0
2014-01-09,4.59,4.59,4.355,4.525,97261.0
2014-01-10,4.525,4.675,4.51,4.66,49258.0
2014-01-13,4.63,4.675,4.51,4.58,35968.0
2014-01-14,4.56,4.645,4.56,4.645,21294.0
2014-01-15,4.625,4.645,4.55,4.63,38179.0
2014-01-16,4.555,4.655,4.555,4.625,33367.0
2014-01-17,4.63,4.8,4.595,4.76,64318.0
2014-01-20,4.79,4.8,4.675,4.75,58718.0
2014-01-21,4.73,4.945,4.675,4.915,105899.0
2014-01-22,4.895,4.945,4.71,4.935,69499.0
2014-01-23,4.825,4.935,4.8,4.875,57103.0
2014-01-24,4.83,4.83,4.73,4.78,64957.0
2014-01-27,4.71,4.78,4.64,4.75,82855.0
2014-01-28,4.725,4.795,4.655,4.795,52953.0
2014-01-29,4.765,4.825,4.725,4.81,56911.0
2014-01-30,4.79,4.895,4.79,4.84,25900.0
2014-01-31,4.86,4.91,4.765,4.88,229800.0
2014-02-03,4.875,4.98,4.865,4.915,80361.0
2014-02-04,4.91,4.965,4.875,4.96,1101414.0
2014-02-05,4.935,5.145,4.915,5.05,456181.0
2014-02-06,5.035,5.13,5.035,5.13,207867.0
2014-02-07,5.15,5.16,5.11,5.145,43003.0
2014-02-10,5.12,5.15,5.035,5.045,45382.0
2014-02-11,5.03,5.085,4.98,5.01,278593.0
2014-02-12,4.98,5.065,4.915,4.93,324310.0
2014-02-13,4.945,5.06,4.825,4.935,162614.0
2014-02-14,4.935,4.995,4.91,4.945,105622.0
2014-02-18,4.975,5.135,4.945,5.07,102112.0
2014-02-19,5.06,5.155,5.06,5.12,120554.0
2014-02-20,5.13,5.15,5.03,5.145,74272.0
2014-02-21,5.135,5.16,5.065,5.15,46104.0
2014-02-24,5.15,5.16,5.08,5.16,68150.0
2014-02-25,5.145,5.145,5.1,5.135,46190.0
2014-02-26,5.115,5.15,5.085,5.135,159522.0
2014-02-27,5.115,5.15,5.095,5.115,38808.0
2014-02-28,5.145,5.16,5.12,5.16,32440.0
2014-03-03,5.12,5.16,5.015,5.05,65031.0
2014-03-04,5.085,5.185,5.065,5.18,174803.0
2014-03-05,5.15,5.2,5.11,5.145,59931.0
2014-03-06,5.185,5.2,5.16,5.17,33402.0
2014-03-07,5.195,5.28,5.16,5.21,64105.0
2014-03-10,5.23,5.23,5.12,5.18,35696.0
2014-03-11,5.21,5.21,5.115,5.115,55500.0
2014-03-12,5.05,5.11,4.935,4.975,128118.0
2014-03-13,5.115,5.15,4.945,4.95,205443.0
2014-03-14,4.915,5.15,4.915,5.12,450854.0
2014-03-17,5.085,5.21,5.08,5.08,180196.0
2014-03-18,5.08,5.185,5.08,5.17,342745.0
2014-03-19,5.16,5.23,5.16,5.195,66292.0
2014-03-20,5.185,5.33,5.185,5.27,1018344.0
2014-03-21,5.265,5.295,5.2,5.235,96887.0
2014-03-24,5.235,5.41,5.235,5.37,77107.0
2014-03-25,5.35,5.395,5.28,5.32,57539.0
2014-03-26,5.295,5.415,5.295,5.385,94981.0
2014-03-27,5.4,5.41,5.25,5.27,39959.0
2014-03-28,5.27,5.35,5.265,5.33,35558.0
2014-03-31,5.32,5.42,5.32,5.4,58097.0
2014-04-01,5.335,5.4,5.33,5.33,148405.0
2014-04-02,5.35,5.365,5.285,5.32,288525.0
2014-04-03,5.32,5.4,5.26,5.385,1213207.0
2014-04-04,5.365,5.435,5.345,5.4,851483.0
2014-04-07,5.37,5.4,5.28,5.32,670334.0
2014-04-08,5.3,5.35,5.11,5.185,93588.0
2014-04-09,5.165,5.185,4.695,5.13,260717.0
2014-04-10,5.1,5.18,5.08,5.11,154243.0
2014-04-11,5.11,5.11,4.835,4.865,206343.0
2014-04-14,4.85,4.97,4.765,4.83,308003.0
2014-04-15,4.815,4.87,4.795,4.855,73045.0
2014-04-16,4.885,4.895,4.765,4.8,243821.0
2014-04-17,4.795,4.88,4.7,4.72,147632.0
2014-04-21,4.73,4.77,4.7,4.75,109478.0
2014-04-22,4.735,4.75,4.645,4.68,86954.0
2014-04-23,4.695,4.695,4.48,4.55,323287.0
2014-04-24,4.565,4.605,4.44,4.585,401716.0
2014-04-25,4.565,4.645,4.515,4.605,93555.0
2014-04-28,4.6,4.6,4.54,4.585,37491.0
2014-04-29,4.565,4.565,4.44,4.515,148250.0
2014-04-30,4.53,4.6,4.47,4.595,150783.0
2014-05-01,4.6,4.645,4.565,4.62,51188.0
2014-05-02,4.65,4.7,4.605,4.7,140217.0
2014-05-05,4.67,4.68,4.605,4.63,76863.0
2014-05-06,4.645,4.645,4.565,4.6,49307.0
2014-05-07,4.605,4.65,4.58,4.605,32969.0
2014-05-08,4.44,4.645,4.335,4.35,176798.0
2014-05-09,4.35,4.505,4.35,4.365,351650.0
2014-05-12,4.385,4.475,4.38,4.385,146585.0
2014-05-13,4.44,4.485,4.385,4.4,209264.0
2014-05-14,4.44,4.49,4.335,4.385,128091.0
2014-05-15,4.35,4.39,4.315,4.335,59145.0
2014-05-16,4.355,4.43,4.315,4.405,98320.0
2014-05-20,4.435,4.435,4.235,4.25,240714.0
2014-05-21,4.255,4.315,4.2,4.24,95718.0
2014-05-22,4.23,4.415,4.215,4.33,190869.0
2014-05-23,4.305,4.35,4.305,4.35,38622.0
2014-05-26,4.335,4.395,4.335,4.365,29501.0
2014-05-27,4.395,4.395,4.32,4.335,49199.0
2014-05-28,4.355,4.355,4.27,4.3,46143.0
2014-05-29,4.3,4.335,4.255,4.335,49080.0
2014-05-30,4.305,4.33,4.285,4.285,61061.0
2014-06-02,4.285,4.385,4.285,4.37,56227.0
2014-06-03,4.385,4.395,4.33,4.365,59340.0
2014-06-04,4.37,4.37,4.285,4.35,73194.0
2014-06-05,4.305,4.6,4.305,4.59,202673.0
2014-06-06,4.595,4.82,4.59,4.79,130104.0
2014-06-09,4.825,4.855,4.725,4.835,107132.0
2014-06-10,4.795,4.825,4.76,4.825,68598.0
2014-06-11,4.78,4.805,4.705,4.76,49755.0
2014-06-12,4.74,4.77,4.58,4.625,80469.0
2014-06-13,4.64,4.64,4.5,4.595,52968.0
2014-06-16,4.61,4.755,4.535,4.725,207904.0
2014-06-17,4.715,4.725,4.615,4.725,50402.0
2014-06-18,4.73,4.73,4.61,4.69,35993.0
2014-06-19,4.74,4.81,4.715,4.745,66300.0
2014-06-20,4.73,4.74,4.64,4.64,76268.0
2014-06-23,4.69,4.715,4.66,4.695,58166.0
2014-06-24,4.695,4.755,4.675,4.695,48201.0
2014-06-25,4.68,4.775,4.675,4.73,35731.0
2014-06-26,4.705,4.79,4.68,4.715,49661.0
2014-06-27,4.725,4.76,4.705,4.76,28273.0
2014-06-30,4.71,4.78,4.71,4.76,39603.0
2014-07-02,4.745,4.78,4.655,4.69,35428.0
2014-07-03,4.66,4.79,4.66,4.715,34571.0
2014-07-04,4.795,5.07,4.775,5.0,253929.0
2014-07-07,5.035,5.105,4.875,4.935,414610.0
2014-07-08,4.935,4.935,4.645,4.725,167966.0
2014-07-09,4.705,4.725,4.61,4.705,58586.0
2014-07-10,4.645,4.74,4.645,4.725,24995.0
2014-07-11,4.825,4.94,4.825,4.89,125428.0
2014-07-14,4.95,4.95,4.825,4.84,58910.0
2014-07-15,4.825,4.92,4.795,4.84,1213990.0
2014-07-16,4.81,4.86,4.81,4.86,419504.0
2014-07-17,4.86,5.005,4.86,4.985,103883.0
2014-07-18,4.925,4.97,4.86,4.925,40707.0
2014-07-21,4.935,5.015,4.925,4.94,82367.0
2014-07-22,4.955,4.985,4.935,4.985,42037.0
2014-07-23,4.955,4.975,4.885,4.97,44544.0
2014-07-24,4.935,5.015,4.935,5.005,165215.0
2014-07-25,4.975,5.02,4.96,5.02,148029.0
2014-07-28,4.975,4.99,4.89,4.955,213186.0
2014-07-29,4.935,4.935,4.805,4.86,159259.0
2014-07-30,4.84,4.855,4.805,4.84,98681.0
2014-07-31,4.78,4.84,4.77,4.795,422456.0
2014-08-01,4.78,4.805,4.575,4.58,195901.0
2014-08-05,4.625,4.625,4.45,4.47,85282.0
2014-08-06,4.37,4.41,4.285,4.38,440034.0
2014-08-07,4.35,4.4,4.305,4.345,113421.0
2014-08-08,4.335,4.365,4.305,4.355,85465.0
2014-08-11,4.385,4.42,4.355,4.355,65570.0
2014-08-12,4.355,4.525,4.335,4.445,138786.0
2014-08-13,4.465,4.535,4.37,4.53,538181.0
2014-08-14,4.535,4.59,4.445,4.535,700171.0
2014-08-15,4.595,4.615,4.46,4.515,67701.0
2014-08-18,4.53,4.82,4.5,4.715,136645.0
2014-08-19,4.755,4.81,4.58,4.615,156143.0
2014-08-20,4.61,4.655,4.575,4.61,71011.0
2014-08-21,4.58,4.625,4.575,4.61,21760.0
2014-08-22,4.59,4.695,4.59,4.625,39094.0
2014-08-25,4.665,4.725,4.565,4.6,83518.0
2014-08-26,4.645,4.645,4.53,4.53,57110.0
2014-08-27,4.53,4.595,4.53,4.58,91177.0
2014-08-28,4.56,4.615,4.535,4.615,27772.0
2014-08-29,4.58,4.645,4.545,4.575,49098.0
2014-09-02,4.575,4.605,4.545,4.565,75112.0
2014-09-03,4.55,4.595,4.545,4.58,63814.0
2014-09-04,4.595,4.595,4.53,4.545,75782.0
2014-09-05,4.525,4.525,4.43,4.495,107155.0
2014-09-08,4.45,4.51,4.45,4.45,27285.0
2014-09-09,4.45,4.45,4.34,4.365,280325.0
2014-09-10,4.38,4.385,4.26,4.26,2151120.0
2014-09-11,4.285,4.34,4.24,4.285,317883.0
2014-09-12,4.275,4.365,4.27,4.32,178318.0
2014-09-15,4.305,4.355,4.24,4.35,2117524.0
2014-09-16,4.29,4.35,4.29,4.305,85753.0
2014-09-17,4.305,4.405,4.305,4.38,104037.0
2014-09-18,4.405,4.435,4.355,4.42,160675.0
2014-09-19,4.4,4.42,4.32,4.365,66957.0
2014-09-22,4.315,4.315,4.22,4.255,110189.0
2014-09-23,4.235,4.27,4.235,4.255,97533.0
2014-09-24,4.35,4.485,4.34,4.46,545025.0
2014-09-25,4.48,4.48,4.385,4.43,95004.0
2014-09-26,4.4,4.51,4.4,4.485,102319.0
2014-09-29,4.43,4.5,4.405,4.435,63696.0
2014-09-30,4.435,4.46,4.385,4.46,116962.0
2014-10-01,4.43,4.43,4.35,4.42,97515.0
2014-10-02,4.355,4.39,4.315,4.335,150539.0
2014-10-03,4.335,4.42,4.335,4.365,2193555.0
2014-10-06,4.38,4.42,4.35,4.385,115999.0
2014-10-07,4.37,4.39,4.29,4.29,155812.0
2014-10-08,4.29,4.385,4.27,4.38,141486.0
2014-10-09,4.385,4.385,4.26,4.315,185075.0
2014-10-10,4.27,4.35,4.225,4.3,236188.0
2014-10-14,4.24,4.285,4.195,4.225,275021.0
2014-10-15,4.205,4.235,4.09,4.19,106757.0
2014-10-16,4.13,4.32,4.13,4.32,191756.0
2014-10-17,4.37,4.405,4.34,4.39,317628.0
2014-10-20,4.39,4.46,4.385,4.46,149073.0
2014-10-21,4.46,4.56,4.445,4.525,242343.0
2014-10-22,4.51,4.605,4.42,4.46,132776.0
2014-10-23,4.465,4.59,4.465,4.53,101809.0
2014-10-24,4.545,4.63,4.5,4.625,261802.0
2014-10-27,4.63,4.645,4.58,4.63,80003.0
2014-10-28,4.645,4.675,4.58,4.66,63155.0
2014-10-29,4.66,4.67,4.465,4.495,124664.0
2014-10-30,4.45,4.495,4.385,4.39,98619.0
2014-10-31,4.4,4.545,4.4,4.545,106920.0
2014-11-03,4.55,4.56,4.445,4.465,102022.0
2014-11-04,4.46,4.48,4.3,4.355,63819.0
2014-11-05,4.39,4.39,4.325,4.37,77003.0
2014-11-06,4.385,4.4,4.14,4.355,407880.0
2014-11-07,4.365,4.46,4.365,4.43,141245.0
2014-11-10,4.46,4.615,4.43,4.575,232325.0
2014-11-11,4.595,4.61,4.545,4.61,133748.0
2014-11-12,4.565,4.735,4.55,4.68,255716.0
2014-11-13,4.705,4.735,4.67,4.71,110443.0
2014-11-14,4.695,4.895,4.68,4.865,1011196.0
2014-11-17,4.825,4.88,4.805,4.815,175279.0
2014-11-18,4.885,4.91,4.865,4.9,136189.0
2014-11-19,4.885,4.885,4.85,4.865,66233.0
2014-11-20,4.85,4.885,4.82,4.865,191423.0
2014-11-21,4.88,4.885,4.84,4.88,56668.0
2014-11-24,4.87,4.885,4.79,4.8,72970.0
2014-11-25,4.825,4.88,4.805,4.84,53057.0
2014-11-26,4.805,4.87,4.36,4.82,97443.0
2014-11-27,4.815,4.82,4.735,4.815,282549.0
2014-11-28,4.77,4.885,4.74,4.76,94564.0
2014-12-01,4.755,4.815,4.68,4.74,111568.0
2014-12-02,4.705,4.85,4.705,4.805,110397.0
2014-12-03,4.84,5.215,4.815,4.995,641848.0
2014-12-04,4.96,5.075,4.9,4.99,364313.0
2014-12-05,5.01,5.175,4.965,5.075,220250.0
2014-12-08,5.105,5.165,4.935,5.0,94536.0
2014-12-09,4.975,4.995,4.9,4.98,67800.0
2014-12-10,4.945,5.07,4.92,5.025,76036.0
2014-12-11,5.04,5.04,4.945,4.95,36023.0
2014-12-12,4.92,5.01,4.805,4.825,132219.0
2014-12-15,4.8,4.95,4.8,4.835,81628.0
2014-12-16,4.805,4.87,4.805,4.815,35173.0
2014-12-17,4.8,4.91,4.8,4.885,166890.0
2014-12-18,4.92,5.01,4.91,4.98,52651.0
2014-12-19,5.04,5.055,4.915,4.96,91920.0
2014-12-22,4.93,5.025,4.93,4.95,91990.0
2014-12-23,4.93,4.96,4.885,4.9,68614.0
2014-12-24,4.855,4.92,4.855,4.92,29775.0
2014-12-29,4.885,4.965,4.88,4.935,116002.0
2014-12-30,4.945,4.99,4.915,4.98,46642.0
2014-12-31,4.99,5.165,4.98,5.12,109818.0
2015-01-02,5.135,5.36,5.105,5.33,191016.0
2015-01-05,5.315,5.33,5.19,5.245,154423.0
2015-01-06,5.19,5.265,5.135,5.23,127245.0
2015-01-07,5.215,5.28,5.075,5.095,121891.0
2015-01-08,5.11,5.19,5.105,5.165,208276.0
2015-01-09,5.135,5.22,5.105,5.175,74993.0
2015-01-12,5.15,5.175,5.085,5.155,197737.0
2015-01-13,5.125,5.25,5.125,5.155,105785.0
2015-01-14,5.075,5.245,5.075,5.245,67734.0
2015-01-15,5.245,5.325,5.185,5.2,140982.0
2015-01-16,5.245,5.245,5.155,5.205,97227.0
2015-01-19,5.175,5.38,5.15,5.34,171597.0
2015-01-20,5.23,5.36,5.23,5.25,91413.0
2015-01-21,5.235,5.395,5.23,5.3,140957.0
2015-01-22,5.295,5.405,5.22,5.295,239774.0
2015-01-23,5.26,5.38,5.26,5.34,144590.0
2015-01-26,5.285,5.47,5.285,5.46,156950.0
2015-01-27,5.455,5.715,5.395,5.68,271934.0
2015-01-28,5.66,5.755,5.66,5.725,83321.0
2015-01-29,5.725,5.805,5.725,5.74,321120.0
2015-01-30,5.66,5.745,5.65,5.725,80349.0
2015-02-02,5.7,5.805,5.7,5.79,235026.0
2015-02-03,5.82,6.0,5.81,5.96,380913.0
2015-02-04,5.905,5.97,5.9,5.93,104843.0
2015-02-05,5.92,6.015,5.915,5.98,182742.0
2015-02-06,5.97,6.05,5.915,5.945,224538.0
2015-02-09,5.915,5.945,5.85,5.9,68598.0
2015-02-10,5.855,5.9,5.7,5.855,124876.0
2015-02-11,5.825,5.865,5.795,5.82,48636.0
2015-02-12,5.77,5.995,5.77,5.98,86780.0
2015-02-13,5.95,5.985,5.825,5.855,98698.0
2015-02-17,5.855,5.97,5.855,5.905,71992.0
2015-02-18,5.875,5.95,5.875,5.915,36449.0
2015-02-19,5.89,6.025,5.865,5.97,93908.0
2015-02-20,5.98,5.98,5.89,5.945,77119.0
2015-02-23,5.89,5.945,5.85,5.9,115548.0
2015-02-24,5.855,5.905,5.85,5.875,83763.0
2015-02-25,5.84,5.885,5.825,5.855,66795.0
2015-02-26,5.84,5.875,5.81,5.85,46955.0
2015-02-27,5.81,5.87,5.7,5.84,60946.0
2015-03-02,5.805,5.965,5.805,5.92,273048.0
2015-03-03,5.93,5.95,5.865,5.885,226769.0
2015-03-04,5.855,5.905,5.785,5.885,69026.0
2015-03-05,5.885,5.905,5.76,5.85,89927.0
2015-03-06,5.805,5.855,5.695,5.775,92178.0
2015-03-09,5.725,5.875,5.71,5.87,106098.0
2015-03-10,5.785,5.835,5.74,5.77,133424.0
2015-03-11,5.725,5.795,5.71,5.79,232466.0
2015-03-12,5.795,5.875,5.785,5.82,48241.0
2015-03-13,5.485,5.49,4.785,5.165,1362635.0
2015-03-16,5.09,5.285,5.075,5.28,653601.0
2015-03-17,5.205,5.325,5.155,5.26,125058.0
2015-03-18,5.28,5.36,5.23,5.26,114447.0
2015-03-19,5.295,5.405,5.235,5.36,123313.0
2015-03-20,5.34,5.405,5.31,5.345,168093.0
2015-03-23,5.315,5.345,5.22,5.22,47636.0
2015-03-24,5.22,5.27,5.205,5.25,217116.0
2015-03-25,5.235,5.28,5.17,5.24,360419.0
2015-03-26,5.215,5.285,5.215,5.285,106643.0
2015-03-27,5.28,5.42,5.265,5.39,232390.0
2015-03-30,5.395,5.515,5.345,5.505,171505.0
2015-03-31,5.53,5.63,5.505,5.595,152415.0
2015-04-01,5.595,5.61,5.39,5.47,180863.0
2015-04-02,5.45,5.49,5.28,5.325,106077.0
2015-04-06,5.325,5.375,5.285,5.325,33895.0
2015-04-07,5.31,5.365,5.17,5.22,94684.0
2015-04-08,5.185,5.33,5.175,5.205,60256.0
2015-04-09,5.19,5.47,5.19,5.425,210537.0
2015-04-10,5.425,5.425,5.28,5.33,22492.0
2015-04-13,5.345,5.35,5.22,5.235,27926.0
2015-04-14,5.27,5.325,5.235,5.27,73401.0
2015-04-15,5.265,5.265,5.19,5.22,390031.0
2015-04-16,5.215,5.285,5.205,5.255,53554.0
2015-04-17,5.28,5.28,5.185,5.205,41462.0
2015-04-20,5.205,5.28,5.175,5.175,89787.0
2015-04-21,5.185,5.205,5.155,5.185,68034.0
2015-04-22,5.215,5.215,5.12,5.16,58965.0
2015-04-23,5.19,5.19,5.145,5.16,59917.0
2015-04-24,5.185,5.22,5.13,5.155,92909.0
2015-04-27,5.155,5.2,5.125,5.155,37450.0
2015-04-28,5.125,5.155,5.08,5.11,257478.0
2015-04-29,5.14,5.28,5.105,5.23,33036.0
2015-04-30,5.255,5.295,5.105,5.13,114791.0
2015-05-01,5.13,5.155,5.06,5.08,74700.0
2015-05-04,5.03,5.13,5.02,5.09,25784.0
2015-05-05,4.925,4.935,4.79,4.84,696612.0
2015-05-06,4.84,4.995,4.76,4.765,126131.0
2015-05-07,4.955,5.08,4.875,4.95,193091.0
2015-05-08,5.11,5.11,4.95,4.955,800944.0
2015-05-11,5.03,5.08,5.015,5.06,143032.0
2015-05-12,5.065,5.2,5.06,5.175,275394.0
2015-05-13,5.19,5.255,5.16,5.24,165744.0
2015-05-14,5.215,5.39,5.215,5.375,100395.0
2015-05-15,5.435,5.485,5.325,5.405,87212.0
2015-05-19,5.455,5.515,5.41,5.475,256641.0
2015-05-20,5.44,5.705,5.44,5.55,107545.0
2015-05-21,5.49,5.565,5.425,5.56,160509.0
2015-05-22,5.455,5.535,5.41,5.455,63264.0
2015-05-25,5.42,5.625,5.42,5.52,98233.0
2015-05-26,5.475,5.63,5.475,5.61,73022.0
2015-05-27,5.615,5.705,5.595,5.69,106788.0
2015-05-28,5.655,5.71,5.645,5.705,41572.0
2015-05-29,5.705,5.735,5.675,5.705,117241.0
2015-06-01,5.75,5.75,5.69,5.72,49570.0
2015-06-02,5.72,5.78,5.64,5.655,104207.0
2015-06-03,5.825,5.88,5.765,5.78,186770.0
2015-06-04,5.77,5.83,5.7,5.795,139016.0
2015-06-05,5.735,5.85,5.705,5.74,93063.0
2015-06-08,5.705,5.765,5.615,5.625,40704.0
2015-06-09,5.6,5.71,5.6,5.7,29269.0
2015-06-10,5.66,5.75,5.655,5.72,157149.0
2015-06-11,5.71,5.74,5.64,5.66,27834.0
2015-06-12,5.67,5.69,5.615,5.63,43085.0
2015-06-15,5.565,5.64,5.53,5.615,139820.0
2015-06-16,5.64,5.675,5.5,5.55,62423.0
2015-06-17,5.585,5.585,5.5,5.53,35318.0
2015-06-18,5.53,5.53,5.315,5.335,120724.0
2015-06-19,5.335,5.345,5.15,5.16,125442.0
2015-06-22,5.125,5.38,5.125,5.365,67755.0
2015-06-23,5.29,5.42,5.195,5.35,134465.0
2015-06-24,5.395,5.43,5.3,5.335,29495.0
2015-06-25,5.345,5.455,5.345,5.41,32360.0
2015-06-26,5.35,5.505,5.35,5.43,32643.0
2015-06-29,5.35,5.43,5.27,5.285,34768.0
2015-06-30,5.285,5.33,5.265,5.27,31434.0
2015-07-02,5.345,5.47,5.255,5.44,42963.0
2015-07-03,5.335,5.56,5.33,5.38,18118.0
2015-07-06,5.32,5.43,5.285,5.35,43509.0
2015-07-07,5.335,5.36,5.24,5.29,60033.0
2015-07-08,5.255,5.285,5.15,5.25,79137.0
2015-07-09,5.28,5.32,5.115,5.15,32404.0
2015-07-10,5.22,5.225,5.055,5.065,55741.0
2015-07-13,5.085,5.405,5.085,5.345,82388.0
2015-07-14,5.425,5.505,5.165,5.445,107961.0
2015-07-15,5.395,5.63,5.38,5.595,101791.0
2015-07-16,5.43,5.675,5.43,5.545,189385.0
2015-07-17,5.49,5.6,5.485,5.595,37183.0
2015-07-20,5.55,5.6,5.53,5.585,24128.0
2015-07-21,5.565,5.61,5.505,5.55,82865.0
2015-07-22,5.18,5.655,5.18,5.585,97844.0
2015-07-23,5.545,5.655,5.535,5.63,52385.0
2015-07-24,5.57,5.625,5.49,5.625,41627.0
2015-07-27,5.6,5.74,5.55,5.61,96688.0
2015-07-28,5.535,5.595,5.46,5.53,78404.0
2015-07-29,5.46,5.6,5.46,5.6,29625.0
2015-07-30,5.475,5.6,5.47,5.55,76150.0
2015-07-31,5.565,5.64,5.565,5.625,22595.0
2015-08-04,5.64,5.72,5.57,5.63,24085.0
2015-08-05,5.6,5.64,5.455,5.545,186576.0
2015-08-06,5.485,5.58,5.425,5.545,61120.0
2015-08-07,5.5,5.72,5.42,5.705,361705.0
2015-08-10,5.75,6.175,5.735,6.075,303961.0
2015-08-11,5.97,6.19,5.97,6.175,162902.0
2015-08-12,6.185,6.465,6.065,6.455,167829.0
2015-08-13,6.425,6.795,6.415,6.56,323887.0
2015-08-14,6.555,6.695,6.42,6.495,151640.0
2015-08-17,6.415,6.78,6.33,6.61,229637.0
2015-08-18,6.54,6.765,6.51,6.73,353944.0
2015-08-19,6.695,6.71,6.45,6.5,300507.0
2015-08-20,6.495,6.5,6.39,6.405,47408.0
2015-08-21,6.145,6.415,6.03,6.19,147555.0
2015-08-24,5.69,6.175,5.69,6.045,567924.0
2015-08-25,6.12,6.205,6.045,6.155,130441.0
2015-08-26,6.295,6.46,6.16,6.385,335407.0
2015-08-27,6.48,6.505,6.275,6.325,85517.0
2015-08-28,6.405,6.405,6.26,6.37,103325.0
2015-08-31,6.33,6.375,6.265,6.355,78150.0
2015-09-01,6.245,6.25,6.11,6.16,61604.0
2015-09-02,6.155,6.22,6.11,6.19,34677.0
2015-09-03,6.29,6.295,6.205,6.25,38743.0
2015-09-04,6.045,6.16,6.005,6.16,83538.0
2015-09-08,6.16,6.22,6.09,6.095,31644.0
2015-09-09,6.11,6.245,6.045,6.23,58699.0
2015-09-10,6.19,6.235,6.16,6.19,52571.0
2015-09-11,6.22,6.545,6.19,6.52,290200.0
2015-09-14,6.51,6.51,6.28,6.43,115345.0
2015-09-15,6.4,6.51,6.385,6.405,28207.0
2015-09-16,6.375,6.605,6.375,6.53,100438.0
2015-09-17,6.495,6.555,6.415,6.42,39769.0
2015-09-18,6.34,6.62,6.32,6.555,122828.0
2015-09-21,6.505,6.57,6.475,6.555,135840.0
2015-09-22,6.51,6.605,6.445,6.54,175972.0
2015-09-23,6.48,6.545,6.445,6.475,92326.0
2015-09-24,6.475,6.505,6.33,6.4,162597.0
2015-09-25,6.39,6.445,6.175,6.185,84043.0
2015-09-28,5.99,6.145,5.955,6.065,50934.0
2015-09-29,6.065,6.33,6.065,6.22,157715.0
2015-09-30,6.005,6.48,6.005,6.375,118286.0
2015-10-01,6.33,6.405,6.245,6.32,102444.0
2015-10-02,6.295,6.295,6.155,6.28,77570.0
2015-10-05,6.29,6.345,6.28,6.34,79881.0
2015-10-06,6.415,6.43,6.22,6.295,120118.0
2015-10-07,6.295,6.555,6.295,6.435,200868.0
2015-10-08,6.405,6.495,6.39,6.445,236823.0
2015-10-09,6.435,6.73,6.435,6.69,117206.0
2015-10-13,6.585,6.77,6.585,6.705,58130.0
2015-10-14,6.72,6.89,6.63,6.785,183262.0
2015-10-15,6.785,6.85,6.575,6.645,181244.0
2015-10-16,6.65,6.725,6.575,6.6,80049.0
2015-10-19,6.6,6.73,6.59,6.69,162103.0
2015-10-20,6.65,6.74,6.62,6.725,191965.0
2015-10-21,6.74,6.85,6.705,6.815,153793.0
2015-10-22,6.85,6.96,6.815,6.89,139318.0
2015-10-23,6.94,7.0,6.925,7.0,114877.0
2015-10-26,7.035,7.035,6.91,6.945,96167.0
2015-10-27,6.895,6.92,6.775,6.845,153000.0
2015-10-28,6.82,7.035,6.82,6.945,158069.0
2015-10-29,6.865,6.975,6.865,6.92,96036.0
2015-10-30,6.93,7.02,6.875,6.905,160979.0
2015-11-02,6.865,7.235,6.865,7.175,139153.0
2015-11-03,7.12,7.28,7.11,7.13,146414.0
2015-11-04,7.075,7.28,7.075,7.17,124610.0
2015-11-05,7.155,7.235,7.045,7.145,71014.0
2015-11-06,7.075,7.205,7.005,7.155,118617.0
2015-11-09,7.185,7.325,7.175,7.245,189196.0
2015-11-10,7.23,7.405,7.22,7.39,142533.0
2015-11-11,7.59,7.975,7.59,7.775,488713.0
2015-11-12,7.775,7.955,7.695,7.715,608828.0
2015-11-13,7.705,7.91,7.635,7.85,431526.0
2015-11-16,7.8,8.015,7.8,8.0,187303.0
2015-11-17,8.075,8.145,7.89,7.96,247487.0
2015-11-18,7.94,8.125,7.925,8.105,204623.0
2015-11-19,8.105,8.22,8.075,8.105,351810.0
2015-11-20,8.09,8.145,8.015,8.065,151672.0
2015-11-23,8.075,8.145,8.065,8.13,93146.0
2015-11-24,8.07,8.56,8.065,8.48,669241.0
2015-11-25,8.475,8.585,8.475,8.515,304038.0
2015-11-26,8.515,8.59,8.475,8.585,91442.0
2015-11-27,8.545,8.585,8.495,8.54,62977.0
2015-11-30,8.51,8.635,8.51,8.585,563276.0
2015-12-01,8.585,8.765,8.575,8.695,226268.0
2015-12-02,8.735,8.86,8.605,8.605,525209.0
2015-12-03,8.66,8.68,8.585,8.65,192730.0
2015-12-04,8.71,8.82,8.665,8.77,201464.0
2015-12-07,8.77,8.8,8.49,8.66,280619.0
2015-12-08,8.545,8.66,8.475,8.585,224085.0
2015-12-09,8.54,8.77,8.54,8.69,312458.0
2015-12-10,8.705,8.77,8.65,8.695,133726.0
2015-12-11,8.675,8.75,8.575,8.645,328637.0
2015-12-14,8.615,8.75,8.59,8.66,325912.0
2015-12-15,8.66,8.82,8.66,8.755,389619.0
2015-12-16,8.845,9.215,8.785,9.15,418946.0
2015-12-17,9.215,9.225,8.965,9.075,235880.0
2015-12-18,9.03,9.33,9.03,9.33,264926.0
2015-12-21,9.38,9.395,9.155,9.385,375512.0
2015-12-22,9.385,9.475,9.27,9.33,201333.0
2015-12-23,9.33,9.61,9.33,9.47,171251.0
2015-12-24,9.485,9.485,9.33,9.4,70570.0
2015-12-29,9.41,9.63,9.41,9.545,255002.0
2015-12-30,9.56,9.66,9.455,9.46,143451.0
2015-12-31,9.425,9.535,9.34,9.445,83812.0
2016-01-04,9.41,9.595,9.34,9.52,205466.0
2016-01-05,9.49,9.745,9.475,9.745,302674.0
2016-01-06,9.685,9.69,9.49,9.55,358930.0
2016-01-07,9.395,9.515,9.18,9.315,282034.0
2016-01-08,9.27,9.425,9.255,9.315,193661.0
2016-01-11,9.275,9.35,9.135,9.185,488000.0
2016-01-12,9.17,9.975,9.17,9.88,408594.0
2016-01-13,9.645,9.645,9.34,9.52,458601.0
2016-01-14,9.505,9.7,9.44,9.59,303198.0
2016-01-15,9.44,9.645,9.44,9.565,261712.0
2016-01-18,9.455,9.615,9.34,9.395,191828.0
2016-01-19,9.515,9.63,9.485,9.615,141325.0
2016-01-20,9.505,9.92,9.47,9.85,390878.0
2016-01-21,9.795,9.835,9.63,9.795,205793.0
2016-01-22,9.85,10.145,9.81,10.01,288865.0
2016-01-25,9.93,10.04,9.195,9.215,1033046.0
2016-01-26,8.805,8.805,8.05,8.215,802178.0
2016-01-27,8.17,8.345,7.835,7.925,390860.0
2016-01-28,7.96,8.25,7.915,8.095,342047.0
2016-01-29,8.08,8.095,7.69,7.82,442754.0
2016-02-01,7.67,7.885,7.47,7.795,340461.0
2016-02-02,7.73,7.85,7.7,7.82,288684.0
2016-02-03,7.895,7.925,7.595,7.75,257265.0
2016-02-04,7.795,7.9,7.595,7.795,277137.0
2016-02-05,7.84,7.84,7.67,7.75,204250.0
2016-02-08,7.655,7.67,7.365,7.47,240840.0
2016-02-09,7.46,7.47,7.2,7.44,224585.0
2016-02-10,7.44,7.65,7.43,7.52,116461.0
2016-02-11,7.535,7.575,7.43,7.52,105651.0
2016-02-12,7.52,7.685,7.52,7.67,144368.0
2016-02-16,7.715,7.885,7.545,7.76,215345.0
2016-02-17,7.805,7.885,7.76,7.87,184293.0
2016-02-18,7.895,8.235,7.88,8.205,207233.0
2016-02-19,8.17,8.175,7.69,7.705,192089.0
2016-02-22,7.73,7.735,7.39,7.395,221873.0
2016-02-23,7.33,7.545,7.185,7.255,214519.0
2016-02-24,7.24,7.345,7.12,7.17,179136.0
2016-02-25,7.18,7.315,7.155,7.165,88437.0
2016-02-26,7.13,7.44,7.13,7.275,95447.0
2016-02-29,7.315,7.39,7.285,7.32,76424.0
2016-03-01,7.375,7.375,6.88,6.88,183360.0
2016-03-02,6.995,7.025,6.875,6.935,129932.0
2016-03-03,6.95,6.95,6.54,6.59,199316.0
2016-03-04,6.57,6.69,6.435,6.51,208684.0
2016-03-07,6.555,6.585,6.19,6.215,288903.0
2016-03-08,6.175,6.405,6.04,6.265,327378.0
2016-03-09,6.265,6.52,6.185,6.495,199641.0
2016-03-10,6.59,6.6,6.245,6.355,173838.0
2016-03-11,6.815,6.955,6.445,6.89,469264.0
2016-03-14,6.905,6.905,5.74,6.17,1051727.0
2016-03-15,6.11,6.435,5.96,6.385,721245.0
2016-03-16,6.39,6.495,6.245,6.4,375504.0
2016-03-17,6.415,6.45,6.265,6.405,207517.0
2016-03-18,6.48,6.51,6.33,6.42,349708.0
2016-03-21,6.465,6.48,6.315,6.36,289029.0
2016-03-22,6.345,6.63,6.345,6.57,292804.0
2016-03-23,6.57,6.57,6.435,6.475,232950.0
2016-03-24,6.46,6.495,6.345,6.435,125020.0
2016-03-28,6.48,6.48,6.39,6.405,127790.0
2016-03-29,6.375,6.535,6.37,6.51,175682.0
2016-03-30,6.52,6.535,6.39,6.405,210398.0
2016-03-31,6.405,6.45,6.345,6.4,202809.0
2016-04-01,6.345,6.4,6.33,6.355,193486.0
2016-04-04,6.345,6.385,6.17,6.175,180450.0
2016-04-05,6.125,6.31,6.065,6.25,261480.0
2016-04-06,6.23,6.615,6.215,6.52,671529.0
2016-04-07,6.55,6.55,6.415,6.51,112292.0
2016-04-08,6.465,6.6,6.065,6.2,263818.0
2016-04-11,6.2,6.235,6.05,6.065,112424.0
2016-04-12,6.11,6.11,5.975,5.98,841995.0
2016-04-13,5.98,6.185,5.98,6.13,355021.0
2016-04-14,6.16,6.28,5.975,6.11,753014.0
2016-04-15,6.265,6.52,6.2,6.405,566486.0
2016-04-18,6.385,6.745,6.375,6.72,345594.0
2016-04-19,6.76,6.76,6.505,6.565,155949.0
2016-04-20,6.57,6.75,6.52,6.57,219359.0
2016-04-21,6.615,6.615,6.43,6.48,121092.0
2016-04-22,6.495,6.585,6.46,6.535,135287.0
2016-04-25,6.765,6.795,6.61,6.625,245203.0
2016-04-26,6.645,6.67,6.61,6.615,161036.0
2016-04-27,6.615,6.645,6.55,6.57,88311.0
2016-04-28,6.49,6.685,6.475,6.58,285311.0
2016-04-29,6.625,6.685,6.6,6.63,95288.0
2016-05-02,6.63,6.715,6.57,6.675,95371.0
2016-05-03,6.67,6.685,6.465,6.61,121513.0
2016-05-04,6.46,6.965,6.435,6.9,229224.0
2016-05-05,7.205,7.325,7.095,7.155,247522.0
2016-05-06,7.17,7.175,6.995,7.055,123628.0
2016-05-09,7.02,7.095,6.93,7.04,84332.0
2016-05-10,7.055,7.395,6.98,7.305,128966.0
2016-05-11,7.31,7.31,6.87,6.98,159765.0
2016-05-12,6.99,7.025,6.93,7.01,112511.0
2016-05-13,7.02,7.02,6.805,6.805,62270.0
2016-05-16,6.835,6.845,6.705,6.79,98615.0
2016-05-17,6.81,6.905,6.7,6.745,70303.0
2016-05-18,6.7,6.855,6.685,6.75,109255.0
2016-05-19,6.705,6.945,6.705,6.935,72460.0
2016-05-20,6.935,6.975,6.765,6.775,70835.0
2016-05-24,6.795,6.98,6.755,6.975,81633.0
2016-05-25,6.945,7.23,6.945,7.22,97737.0
2016-05-26,7.205,7.305,7.13,7.29,127700.0
2016-05-27,7.29,7.29,7.2,7.265,83638.0
2016-05-30,7.145,7.38,7.145,7.35,39275.0
2016-05-31,7.35,7.61,7.29,7.445,118316.0
2016-06-01,7.485,7.665,7.385,7.565,127222.0
2016-06-02,7.5,7.65,7.46,7.515,85621.0
2016-06-03,7.475,7.56,7.445,7.505,68666.0
2016-06-06,7.5,7.595,7.46,7.505,134796.0
2016-06-07,7.535,7.605,7.485,7.595,74396.0
2016-06-08,7.605,7.68,7.5,7.575,121813.0
2016-06-09,7.635,7.665,7.52,7.52,50356.0
2016-06-10,7.52,7.775,7.51,7.61,117809.0
2016-06-13,7.62,7.755,7.5,7.5,86074.0
2016-06-14,7.545,7.545,7.44,7.5,132408.0
2016-06-15,7.44,7.5,7.145,7.2,83531.0
2016-06-16,7.215,7.23,6.98,7.01,92937.0
2016-06-17,7.02,7.305,7.02,7.235,132529.0
2016-06-20,7.275,7.29,7.095,7.095,92992.0
2016-06-21,7.05,7.16,7.035,7.145,48211.0
2016-06-22,7.1,7.265,7.1,7.2,29642.0
2016-06-23,7.22,7.265,6.95,7.04,78440.0
2016-06-24,6.83,7.01,6.75,6.765,100790.0
2016-06-27,6.68,6.825,6.66,6.705,100299.0
2016-06-28,6.695,6.825,6.695,6.78,55403.0
2016-06-29,6.855,6.93,6.77,6.89,57823.0
2016-06-30,6.95,6.95,6.795,6.86,108569.0
2016-07-04,6.84,7.025,6.84,7.025,24430.0
2016-07-05,7.04,7.14,6.96,7.095,65918.0
2016-07-06,7.095,7.095,6.77,6.785,86141.0
2016-07-07,6.825,6.825,6.74,6.74,46863.0
2016-07-08,6.78,6.84,6.71,6.785,51366.0
2016-07-11,7.095,7.23,6.975,7.185,87608.0
2016-07-12,7.235,7.31,7.185,7.185,62062.0
2016-07-13,7.205,7.23,7.125,7.2,42267.0
2016-07-14,7.23,7.295,7.125,7.145,46847.0
2016-07-15,7.145,7.31,7.14,7.31,57752.0
2016-07-18,7.325,7.545,7.245,7.455,99101.0
2016-07-19,7.545,7.61,7.205,7.335,80007.0
2016-07-20,7.325,7.47,7.32,7.4,96919.0
2016-07-21,7.4,7.43,7.31,7.4,55086.0
2016-07-22,7.41,7.41,7.31,7.31,14576.0
2016-07-25,7.395,7.395,7.325,7.34,33551.0
2016-07-26,7.335,7.4,7.325,7.325,38912.0
2016-07-27,7.365,7.365,7.22,7.29,27531.0
2016-07-28,7.31,7.35,7.275,7.335,36094.0
2016-07-29,7.31,7.385,7.295,7.335,44010.0
2016-08-02,7.335,7.38,7.065,7.2,76524.0
2016-08-03,7.22,7.245,7.13,7.145,38398.0
2016-08-04,7.205,7.205,6.83,6.965,103670.0
2016-08-05,7.2,7.29,7.025,7.07,74626.0
2016-08-08,7.07,7.19,6.915,6.95,87512.0
2016-08-09,6.965,6.99,6.8,6.89,61333.0
2016-08-10,6.89,6.95,6.78,6.845,56311.0
2016-08-11,6.815,6.95,6.8,6.845,38845.0
2016-08-12,6.765,6.855,6.72,6.735,78018.0
2016-08-15,6.755,6.86,6.68,6.71,90473.0
2016-08-16,6.705,6.81,6.675,6.675,77071.0
2016-08-17,6.66,6.735,6.66,6.725,77747.0
2016-08-18,6.725,6.735,6.695,6.72,32567.0
2016-08-19,6.71,6.795,6.675,6.735,108492.0
2016-08-22,6.755,6.77,6.695,6.71,91836.0
2016-08-23,6.725,6.785,6.71,6.755,86435.0
2016-08-24,6.74,6.87,6.74,6.845,39729.0
2016-08-25,6.815,7.12,6.77,7.075,137928.0
2016-08-26,7.06,7.455,7.005,7.38,264918.0
2016-08-29,7.51,8.21,7.51,8.0,547865.0
2016-08-30,8.045,8.045,7.555,7.985,228808.0
2016-08-31,7.96,8.565,7.96,8.405,255775.0
2016-09-01,8.375,8.565,8.265,8.54,157583.0
2016-09-02,8.55,8.61,8.355,8.535,102303.0
2016-09-06,8.535,8.71,8.4,8.71,135596.0
2016-09-07,8.73,8.965,8.665,8.8,213019.0
2016-09-08,8.79,8.86,8.715,8.77,108754.0
2016-09-09,8.715,9.025,8.685,8.965,427415.0
2016-09-12,8.815,8.98,8.745,8.925,121274.0
2016-09-13,8.86,8.875,8.61,8.625,110044.0
2016-09-14,8.62,8.865,8.52,8.7,170968.0
2016-09-15,8.68,9.03,8.665,8.95,134325.0
2016-09-16,8.92,8.985,8.805,8.905,133502.0
2016-09-19,8.905,8.94,8.68,8.82,105539.0
2016-09-20,8.82,8.94,8.755,8.775,110750.0
2016-09-21,8.845,9.01,8.805,8.985,159434.0
2016-09-22,9.01,9.23,8.985,9.18,184033.0
2016-09-23,9.04,9.41,9.04,9.38,291310.0
2016-09-26,9.35,9.71,9.35,9.665,333777.0
2016-09-27,9.755,9.78,9.65,9.73,196362.0
2016-09-28,9.715,9.795,9.68,9.78,177112.0
2016-09-29,9.7,9.795,9.7,9.785,138978.0
2016-09-30,9.765,9.795,9.665,9.665,112277.0
2016-10-03,9.68,9.71,9.49,9.64,124233.0
2016-10-04,9.62,9.64,9.515,9.545,76765.0
2016-10-05,9.415,9.565,9.16,9.215,218315.0
2016-10-06,9.215,9.365,9.16,9.165,235427.0
2016-10-07,9.205,9.715,9.18,9.625,182450.0
2016-10-11,9.59,9.64,9.44,9.52,115888.0
2016-10-12,9.5,9.655,9.5,9.65,117572.0
2016-10-13,9.59,9.62,9.325,9.34,120337.0
2016-10-14,9.395,9.685,9.395,9.575,133906.0
2016-10-17,9.595,9.655,9.52,9.55,230509.0
2016-10-18,9.565,10.055,9.56,9.99,288960.0
2016-10-19,9.96,9.96,9.715,9.795,143735.0
2016-10-20,9.825,9.825,9.65,9.74,144487.0
2016-10-21,9.68,9.845,9.52,9.565,179949.0
2016-10-24,9.575,9.71,9.5,9.595,254523.0
2016-10-25,9.715,9.785,9.665,9.77,114321.0
2016-10-26,9.725,10.155,9.71,9.745,195944.0
2016-10-27,9.78,9.845,9.515,9.535,92667.0
2016-10-28,9.53,9.695,9.53,9.61,65451.0
2016-10-31,9.545,9.665,9.52,9.53,92183.0
2016-11-01,9.52,9.68,9.49,9.49,94902.0
2016-11-02,9.5,9.625,9.365,9.385,80690.0
2016-11-03,9.305,9.55,9.23,9.385,75061.0
2016-11-04,9.37,9.485,9.215,9.275,94992.0
2016-11-07,9.29,9.445,9.29,9.38,26720.0
2016-11-08,9.385,9.5,9.35,9.445,59217.0
2016-11-09,9.29,9.58,9.235,9.455,97091.0
2016-11-10,9.46,9.65,9.265,9.275,77567.0
2016-11-11,8.965,8.965,8.52,8.665,315034.0
2016-11-14,8.625,8.71,8.285,8.67,249796.0
2016-11-15,8.65,8.875,8.635,8.665,191425.0
2016-11-16,8.665,8.71,8.58,8.67,54064.0
2016-11-17,8.665,8.76,8.595,8.635,45834.0
2016-11-18,8.625,8.665,8.3,8.34,108405.0
2016-11-21,8.31,8.665,8.25,8.55,162403.0
2016-11-22,8.61,8.875,8.55,8.775,74597.0
2016-11-23,8.805,8.955,8.755,8.86,72699.0
2016-11-24,8.845,8.97,8.8,8.97,120896.0
2016-11-25,8.965,8.995,8.71,8.86,33014.0
2016-11-28,8.935,8.935,8.655,8.83,64109.0
2016-11-29,8.835,9.025,8.805,8.88,66956.0
2016-11-30,8.94,8.94,8.715,8.835,86914.0
2016-12-01,8.88,9.115,8.835,9.025,153559.0
2016-12-02,9.05,9.08,8.92,9.035,71489.0
2016-12-05,8.815,8.905,8.43,8.535,215977.0
2016-12-06,8.535,8.55,8.42,8.45,114804.0
2016-12-07,8.475,8.54,8.405,8.495,90354.0
2016-12-08,8.505,8.85,8.505,8.785,81587.0
2016-12-09,8.775,8.895,8.775,8.82,77769.0
2016-12-12,8.805,8.83,8.61,8.63,38647.0
2016-12-13,8.615,8.73,8.57,8.66,54983.0
2016-12-14,8.625,8.695,8.475,8.61,73391.0
2016-12-15,8.61,8.845,8.61,8.775,93556.0
2016-12-16,8.835,8.97,8.77,8.925,166233.0
2016-12-19,8.955,9.13,8.935,9.11,82102.0
2016-12-20,9.155,9.23,9.05,9.2,105516.0
2016-12-21,9.2,9.435,9.2,9.39,92363.0
2016-12-22,9.39,9.425,9.125,9.175,36637.0
2016-12-23,9.19,9.215,8.89,9.11,79671.0
2016-12-28,9.095,9.16,9.02,9.125,52250.0
2016-12-29,9.145,9.17,8.95,9.155,51299.0
2016-12-30,9.175,9.19,9.055,9.145,43065.0
2017-01-03,9.115,9.145,8.97,8.985,57900.0
2017-01-04,8.985,9.185,8.905,9.095,68480.0
2017-01-05,9.155,9.185,9.025,9.11,89802.0
2017-01-06,9.11,9.155,9.01,9.065,104174.0
2017-01-09,9.07,9.11,9.01,9.07,93678.0
2017-01-10,9.08,9.14,9.01,9.13,209546.0
2017-01-11,9.11,9.345,9.11,9.31,61064.0
2017-01-12,9.29,9.31,9.145,9.19,60593.0
2017-01-13,9.155,9.515,9.155,9.455,115821.0
2017-01-16,9.395,9.515,9.325,9.39,51372.0
2017-01-17,9.38,9.41,9.235,9.325,166180.0
2017-01-18,9.35,9.36,9.26,9.29,118068.0
2017-01-19,9.275,9.295,9.02,9.065,109183.0
2017-01-20,9.07,9.125,8.79,8.83,120686.0
2017-01-23,8.805,8.895,8.755,8.79,93536.0
2017-01-24,8.815,8.815,8.64,8.73,101763.0
2017-01-25,8.77,9.79,8.71,9.715,437167.0
2017-01-26,9.675,9.685,9.22,9.425,198595.0
2017-01-27,9.525,9.605,9.355,9.395,78286.0
2017-01-30,9.35,9.405,9.125,9.175,69104.0
2017-01-31,9.13,9.13,8.955,8.955,94474.0
2017-02-01,8.995,9.035,8.905,8.965,71826.0
2017-02-02,8.95,9.2,8.95,9.13,364701.0
2017-02-03,9.155,9.41,9.155,9.32,103198.0
2017-02-06,9.405,9.54,9.265,9.5,151715.0
2017-02-07,9.51,9.82,9.51,9.795,310205.0
2017-02-08,9.795,9.895,9.635,9.765,324372.0
2017-02-09,9.78,9.805,9.425,9.495,207714.0
2017-02-10,9.51,9.645,9.455,9.525,67054.0
2017-02-13,9.525,9.75,9.495,9.745,136915.0
2017-02-14,9.825,10.295,9.805,10.24,755519.0
2017-02-15,10.28,10.62,10.28,10.505,335029.0
2017-02-16,10.475,10.875,10.475,10.84,333384.0
2017-02-17,10.77,10.84,10.52,10.735,164612.0
2017-02-21,10.595,10.81,10.595,10.65,294557.0
2017-02-22,10.635,10.69,10.52,10.605,141870.0
2017-02-23,10.53,10.675,10.44,10.475,154261.0
2017-02-24,10.43,10.59,10.305,10.325,146786.0
2017-02-27,10.325,10.325,10.06,10.16,153441.0
2017-02-28,10.135,10.15,10.0,10.015,171136.0
2017-03-01,10.1,10.295,10.055,10.255,163621.0
2017-03-02,9.45,10.255,9.45,10.12,387570.0
2017-03-03,10.175,10.28,9.98,10.15,129561.0
2017-03-06,10.195,10.285,9.805,9.825,146577.0
2017-03-07,9.91,9.945,9.735,9.745,142981.0
2017-03-08,9.75,9.84,9.5,9.805,122130.0
2017-03-09,9.84,9.915,9.765,9.895,79766.0
2017-03-10,9.925,9.945,9.82,9.885,49982.0
2017-03-13,9.865,9.955,9.795,9.9,83386.0
2017-03-14,9.9,10.01,9.85,9.85,87892.0
2017-03-15,9.87,9.945,9.79,9.87,161641.0
2017-03-16,9.91,9.945,9.825,9.85,53928.0
2017-03-17,9.855,9.9,9.645,9.69,88142.0
2017-03-20,9.635,9.745,9.585,9.585,111711.0
2017-03-21,9.705,9.95,9.63,9.705,274726.0
2017-03-22,9.73,9.785,9.56,9.78,110966.0
2017-03-23,9.79,10.275,9.79,10.175,620184.0
2017-03-24,10.235,10.29,10.015,10.155,772505.0
2017-03-27,10.155,10.295,9.935,10.295,188744.0
2017-03-28,10.29,10.35,10.23,10.28,95703.0
2017-03-29,10.295,10.53,10.235,10.36,112712.0
2017-03-30,10.36,10.38,10.23,10.265,58741.0
2017-03-31,10.235,10.45,10.185,10.395,131940.0
2017-04-03,10.465,10.57,10.395,10.525,90183.0
2017-04-04,10.515,10.845,10.515,10.765,184786.0
2017-04-05,10.83,11.645,10.775,11.61,623186.0
2017-04-06,11.52,12.19,11.38,12.19,482981.0
2017-04-07,12.035,12.095,11.7,11.77,258588.0
2017-04-10,11.775,11.86,11.69,11.72,127101.0
2017-04-11,11.69,11.76,11.54,11.76,269122.0
2017-04-12,11.77,11.835,11.495,11.55,90547.0
2017-04-13,11.44,11.57,11.405,11.455,118510.0
2017-04-17,11.395,11.76,11.365,11.66,165312.0
2017-04-18,11.63,11.88,11.595,11.83,180828.0
2017-04-19,11.47,11.76,11.0,11.645,341884.0
2017-04-20,11.64,11.74,11.54,11.64,122635.0
2017-04-21,11.625,11.845,11.625,11.69,147453.0
2017-04-24,11.685,11.85,11.685,11.79,143519.0
2017-04-25,11.76,11.86,11.565,11.7,192428.0
2017-04-26,11.67,12.175,11.57,12.125,149586.0
2017-04-27,12.095,12.225,12.01,12.175,107766.0
2017-04-28,12.23,12.475,12.185,12.465,161829.0
2017-05-01,12.14,12.38,12.13,12.3,165492.0
2017-05-02,12.32,12.36,12.185,12.24,208958.0
2017-05-03,12.13,12.13,11.64,11.895,155815.0
2017-05-04,11.875,11.895,11.7,11.73,155576.0
2017-05-05,11.715,11.785,11.69,11.745,101031.0
2017-05-08,11.745,11.755,11.565,11.645,71272.0
2017-05-09,11.69,11.94,11.555,11.705,183631.0
2017-05-10,11.585,12.51,11.585,12.41,530586.0
2017-05-11,12.33,12.435,11.655,11.705,276287.0
2017-05-12,11.69,11.72,11.315,11.535,342896.0
2017-05-15,11.58,12.01,11.565,11.95,170355.0
2017-05-16,12.02,12.17,11.895,12.1,197158.0
2017-05-17,12.135,12.2,11.715,11.83,230659.0
2017-05-18,11.745,11.76,11.57,11.645,154721.0
2017-05-19,11.72,11.925,11.705,11.88,86917.0
2017-05-23,11.96,12.115,11.845,12.07,150190.0
2017-05-24,12.05,12.15,11.95,12.135,99437.0
2017-05-25,12.15,12.285,12.05,12.195,127709.0
2017-05-26,12.225,12.29,12.095,12.18,69650.0
2017-05-29,12.185,12.29,12.165,12.215,44692.0
2017-05-30,12.245,12.42,11.975,12.375,132419.0
2017-05-31,12.4,12.535,12.285,12.475,157979.0
2017-06-01,12.495,12.78,12.435,12.735,184279.0
2017-06-02,12.755,13.085,12.74,12.945,264861.0
2017-06-05,12.985,12.985,12.665,12.845,104401.0
2017-06-06,12.855,12.97,12.695,12.945,260259.0
2017-06-07,13.0,13.1,12.78,12.915,275518.0
2017-06-08,12.925,12.925,12.61,12.635,208494.0
2017-06-09,12.635,12.86,12.52,12.74,218909.0
2017-06-12,12.81,12.99,12.24,12.29,527701.0
2017-06-13,12.36,12.68,12.345,12.62,368101.0
2017-06-14,12.665,12.88,12.59,12.74,345478.0
2017-06-15,12.705,12.77,12.605,12.69,333909.0
2017-06-16,12.765,12.825,12.495,12.605,468552.0
2017-06-19,12.665,12.785,12.635,12.74,320208.0
2017-06-20,12.665,12.855,12.665,12.8,118632.0
2017-06-21,12.77,12.87,12.705,12.8,102774.0
2017-06-22,12.78,12.845,12.67,12.795,136861.0
2017-06-23,12.77,12.885,12.68,12.885,164949.0
2017-06-26,12.87,12.985,12.785,12.945,118425.0
2017-06-27,12.895,13.105,12.815,13.085,184401.0
2017-06-28,13.105,13.465,13.085,13.385,161469.0
2017-06-29,13.38,13.43,13.335,13.365,210756.0
2017-06-30,13.34,13.48,13.34,13.45,77044.0
2017-07-04,13.485,13.485,12.97,13.13,115357.0
2017-07-05,13.12,13.5,13.1,13.485,277933.0
2017-07-06,13.455,13.48,13.28,13.44,238272.0
2017-07-07,13.395,13.395,13.145,13.21,162085.0
2017-07-10,13.165,13.35,13.135,13.35,205270.0
2017-07-11,13.305,13.32,13.145,13.26,120535.0
2017-07-12,13.25,13.48,13.25,13.43,140557.0
2017-07-13,13.44,13.835,13.425,13.78,240026.0
2017-07-14,13.75,13.78,13.43,13.56,107060.0
2017-07-17,13.59,13.6,13.425,13.455,96125.0
2017-07-18,13.47,13.585,13.32,13.555,116249.0
2017-07-19,13.605,13.775,13.45,13.465,209374.0
2017-07-20,13.415,13.43,13.21,13.34,123199.0
2017-07-21,13.26,13.295,12.305,12.33,373725.0
2017-07-24,12.18,12.345,12.005,12.26,183544.0
2017-07-25,12.15,12.285,12.085,12.15,164820.0
2017-07-26,12.125,12.14,11.675,11.705,310566.0
2017-07-27,11.745,12.195,11.745,11.815,465306.0
2017-07-28,11.79,12.02,11.77,11.895,155653.0
2017-07-31,11.875,11.905,11.61,11.685,156903.0
2017-08-01,11.715,11.86,11.595,11.63,135349.0
2017-08-02,11.66,11.88,11.655,11.865,108033.0
2017-08-03,11.79,11.895,11.675,11.69,50863.0
2017-08-04,11.745,11.745,11.29,11.365,153291.0
2017-08-08,11.29,11.56,11.29,11.47,102402.0
2017-08-09,11.41,11.51,11.175,11.265,235844.0
2017-08-10,11.015,11.2,10.62,11.135,477846.0
2017-08-11,11.12,11.15,10.855,10.925,157147.0
2017-08-14,10.97,11.335,10.87,11.29,234569.0
2017-08-15,11.32,11.32,10.915,11.09,332867.0
2017-08-16,11.07,11.275,11.025,11.23,379430.0
2017-08-17,11.18,11.515,11.025,11.045,260988.0
2017-08-18,11.055,11.25,10.975,11.09,202040.0
2017-08-21,11.085,11.13,10.785,10.885,158297.0
2017-08-22,10.925,11.215,10.915,11.13,204272.0
2017-08-23,11.115,11.145,10.83,10.955,136579.0
2017-08-24,10.945,11.025,10.86,10.86,158841.0
2017-08-25,10.84,10.945,10.61,10.72,175943.0
2017-08-28,10.685,10.725,10.49,10.62,102200.0
2017-08-29,10.59,10.83,10.575,10.735,139793.0
2017-08-30,10.78,11.07,10.75,11.055,396545.0
2017-08-31,11.06,11.215,10.99,11.13,282345.0
2017-09-01,11.175,11.175,10.655,10.885,242854.0
2017-09-05,10.87,11.07,10.855,10.985,114000.0
2017-09-06,11.04,11.075,10.51,10.885,282836.0
2017-09-07,10.9,11.04,10.77,10.8,182042.0
2017-09-08,10.78,10.88,10.56,10.75,194596.0
2017-09-11,10.785,11.395,10.59,11.375,284084.0
2017-09-12,11.47,11.915,11.47,11.855,333561.0
2017-09-13,11.845,11.86,11.52,11.755,217355.0
2017-09-14,11.74,12.16,11.73,11.99,245686.0
2017-09-15,11.975,12.525,11.83,12.495,449524.0
2017-09-18,12.48,12.485,12.075,12.09,189265.0
2017-09-19,12.455,12.545,12.265,12.265,386726.0
2017-09-20,12.29,12.525,12.24,12.495,209897.0
2017-09-21,12.51,12.74,12.48,12.555,116069.0
2017-09-22,12.57,12.615,12.305,12.385,211911.0
2017-09-25,12.115,12.115,11.12,11.42,619960.0
2017-09-26,11.425,11.725,11.375,11.715,311452.0
2017-09-27,11.715,11.73,11.51,11.58,282432.0
2017-09-28,11.58,11.625,11.505,11.51,95561.0
2017-09-29,11.44,11.54,11.345,11.405,100926.0
2017-10-02,11.47,11.535,11.25,11.36,156850.0
2017-10-03,11.36,11.435,11.215,11.365,170078.0
2017-10-04,11.365,11.495,11.28,11.48,169501.0
2017-10-05,11.51,11.815,11.51,11.74,222885.0
2017-10-06,11.68,11.96,11.68,11.93,191369.0
2017-10-10,11.93,11.945,11.745,11.89,115982.0
2017-10-11,11.905,12.06,11.86,12.0,160612.0
2017-10-12,12.05,12.355,12.05,12.165,142501.0
2017-10-13,12.195,12.38,12.12,12.305,150416.0
2017-10-16,12.355,12.425,12.18,12.365,103811.0
2017-10-17,12.35,12.38,12.28,12.335,77895.0
2017-10-18,12.335,12.365,12.19,12.305,70711.0
2017-10-19,12.305,12.38,12.12,12.235,125107.0
2017-10-20,12.265,12.305,12.175,12.205,78465.0
2017-10-23,12.145,12.385,12.145,12.37,136824.0
2017-10-24,12.365,12.51,12.12,12.195,190839.0
2017-10-25,12.195,12.295,12.145,12.195,88457.0
2017-10-26,12.235,12.325,12.075,12.22,89746.0
2017-10-27,12.205,12.295,11.89,12.0,110959.0
2017-10-30,12.005,12.13,11.84,11.87,107609.0
2017-10-31,11.875,11.915,11.725,11.845,84036.0
2017-11-01,11.885,12.145,11.845,12.045,272676.0
2017-11-02,12.045,12.045,11.815,11.83,65953.0
2017-11-03,11.84,11.855,11.68,11.745,82677.0
2017-11-06,11.755,11.845,11.305,11.345,221161.0
2017-11-07,11.35,11.36,11.145,11.25,218695.0
2017-11-08,11.25,11.84,11.235,11.665,246616.0
2017-11-09,10.99,11.15,10.785,10.91,425062.0
2017-11-10,10.75,10.75,9.985,10.075,600154.0
2017-11-13,10.055,10.055,9.505,9.65,330026.0
2017-11-14,9.635,9.915,9.485,9.635,245049.0
2017-11-15,9.62,9.75,9.305,9.405,458241.0
2017-11-16,9.435,9.645,9.435,9.565,196749.0
2017-11-17,9.59,9.71,9.565,9.68,134436.0
2017-11-20,9.735,9.76,9.46,9.485,247479.0
2017-11-21,9.53,9.615,9.405,9.435,225272.0
2017-11-22,9.46,9.46,9.33,9.42,114520.0
2017-11-23,9.45,9.535,9.355,9.37,95460.0
2017-11-24,9.37,9.795,9.36,9.63,198065.0
2017-11-27,10.055,10.055,9.605,9.65,228512.0
2017-11-28,9.66,9.825,9.465,9.515,283263.0
2017-11-29,9.56,9.635,9.45,9.55,139655.0
2017-11-30,9.565,9.875,9.56,9.82,272520.0
2017-12-01,9.82,9.82,9.595,9.675,194008.0
2017-12-04,9.72,9.72,9.66,9.675,190470.0
2017-12-05,9.68,9.925,9.65,9.825,296746.0
2017-12-06,10.165,10.505,10.1,10.395,594328.0
2017-12-07,10.485,10.675,10.345,10.6,324352.0
2017-12-08,10.605,10.63,10.27,10.28,480050.0
2017-12-11,10.655,10.895,10.575,10.86,714798.0
2017-12-12,10.915,11.38,10.88,11.27,541857.0
2017-12-13,11.305,11.34,10.98,11.045,227422.0
2017-12-14,11.025,11.05,10.66,10.8,218892.0
2017-12-15,10.735,11.01,10.575,10.635,259029.0
2017-12-18,10.715,11.02,10.67,10.905,177288.0
2017-12-19,10.895,11.01,10.655,10.785,228597.0
2017-12-20,10.8,11.005,10.745,10.865,179171.0
2017-12-21,10.895,10.95,10.785,10.845,162436.0
2017-12-22,10.85,11.005,10.73,10.79,142190.0
2017-12-27,10.805,10.805,10.575,10.605,144739.0
2017-12-28,10.605,10.69,10.445,10.555,126430.0
2017-12-29,10.585,10.585,10.345,10.415,118436.0
2018-01-02,10.475,10.775,10.475,10.75,224381.0
2018-01-03,10.765,10.915,10.735,10.83,192034.0
2018-01-04,10.865,11.22,10.8,11.105,664355.0
2018-01-05,11.125,11.34,11.11,11.135,197293.0
2018-01-08,11.175,11.255,11.11,11.125,137921.0
2018-01-09,11.12,11.22,11.105,11.18,95517.0
2018-01-10,11.175,11.21,10.99,10.995,197823.0
2018-01-11,10.98,10.99,10.485,10.585,203535.0
2018-01-12,10.585,10.66,10.46,10.515,191348.0
2018-01-15,10.515,10.945,10.415,10.67,141351.0
2018-01-16,10.715,10.745,10.52,10.53,156796.0
2018-01-17,10.57,10.57,10.33,10.49,133255.0
2018-01-18,10.505,10.67,10.5,10.63,116309.0
2018-01-19,10.63,10.905,10.63,10.79,160758.0
2018-01-22,10.8,10.835,10.705,10.815,127188.0
2018-01-23,10.8,10.865,10.6,10.645,183217.0
2018-01-24,10.69,10.705,10.325,10.34,161102.0
2018-01-25,10.36,10.41,10.14,10.215,163558.0
2018-01-26,10.245,10.66,10.15,10.615,424497.0
2018-01-29,11.47,12.36,11.47,12.085,1431657.0
2018-01-30,11.79,12.115,11.74,11.845,681678.0
2018-01-31,11.855,12.05,11.63,11.79,319164.0
2018-02-01,11.76,12.26,11.725,12.12,279023.0
2018-02-02,12.06,12.12,11.905,12.06,191440.0
2018-02-05,12.005,12.1,11.815,11.885,192359.0
2018-02-06,11.845,12.105,11.51,12.06,200761.0
2018-02-07,12.085,12.15,11.97,12.0,173157.0
2018-02-08,12.045,12.19,11.86,11.905,228323.0
2018-02-09,11.96,12.165,11.54,11.745,281127.0
2018-02-12,11.875,11.875,11.55,11.715,119567.0
2018-02-13,11.655,11.71,11.51,11.63,121340.0
2018-02-14,11.58,11.915,11.525,11.855,170606.0
2018-02-15,11.89,12.145,11.855,12.06,232581.0
2018-02-16,12.105,12.35,12.015,12.33,194510.0
2018-02-20,12.305,12.555,12.235,12.395,173193.0
2018-02-21,12.33,12.68,12.32,12.655,266653.0
2018-02-22,12.64,12.75,12.55,12.565,170304.0
2018-02-23,12.59,12.605,12.425,12.46,97072.0
2018-02-26,12.51,12.525,12.15,12.295,211898.0
2018-02-27,12.25,12.345,12.12,12.205,145241.0
2018-02-28,12.2,12.275,12.09,12.15,117692.0
2018-03-01,11.695,11.71,10.295,10.44,1048298.0
2018-03-02,10.4,11.205,10.245,10.705,493566.0
2018-03-05,10.705,11.22,10.67,11.005,276612.0
2018-03-06,11.065,11.14,10.905,10.995,512138.0
2018-03-07,10.905,11.135,10.82,10.85,338925.0
2018-03-08,10.965,11.125,10.85,11.125,245598.0
2018-03-09,11.195,11.415,11.135,11.295,209972.0
2018-03-12,11.34,11.615,11.32,11.485,193072.0
2018-03-13,11.47,11.51,11.255,11.365,214091.0
2018-03-14,11.365,11.395,11.17,11.34,128929.0
2018-03-15,11.37,11.61,11.31,11.35,183988.0
2018-03-16,11.35,11.54,11.24,11.255,84509.0
2018-03-19,11.255,11.35,11.05,11.11,179324.0
2018-03-20,11.04,11.09,10.98,11.07,319811.0
2018-03-21,11.05,11.205,11.04,11.04,115792.0
2018-03-22,11.01,11.165,10.79,10.825,175145.0
2018-03-23,10.75,10.935,10.735,10.75,159368.0
2018-03-26,10.825,10.875,10.595,10.645,152545.0
2018-03-27,10.665,10.68,10.29,10.32,203859.0
2018-03-28,10.345,10.36,10.0,10.09,308557.0
2018-03-29,10.13,10.275,10.12,10.22,184597.0
2018-04-02,10.23,10.46,10.1,10.2,197883.0
2018-04-03,10.22,10.33,10.19,10.215,82999.0
2018-04-04,10.19,10.23,10.035,10.2,111772.0
2018-04-05,10.515,10.59,10.205,10.415,121356.0
2018-04-06,10.38,10.71,10.35,10.675,250529.0
2018-04-09,10.69,10.695,10.495,10.515,74316.0
2018-04-10,10.69,10.775,10.605,10.675,175797.0
2018-04-11,10.65,10.66,10.545,10.575,86345.0
2018-04-12,10.58,10.69,10.49,10.605,73714.0
2018-04-13,10.635,10.635,10.45,10.505,48047.0
2018-04-16,10.565,10.62,10.495,10.59,132599.0
2018-04-17,10.635,10.635,10.465,10.465,133800.0
2018-04-18,10.48,10.515,10.315,10.335,180410.0
2018-04-19,10.36,10.45,10.205,10.265,102987.0
2018-04-20,10.275,10.3,9.57,9.755,554674.0
2018-04-23,9.74,9.905,9.61,9.82,339762.0
2018-04-24,9.875,9.93,9.755,9.755,331000.0
2018-04-25,9.775,9.775,9.6,9.66,359856.0
2018-04-26,9.685,9.855,9.675,9.8,266212.0
2018-04-27,9.805,9.97,9.725,9.8,107577.0
2018-04-30,9.855,9.855,9.385,9.395,351298.0
2018-05-01,9.455,9.67,9.44,9.64,212002.0
2018-05-02,9.67,9.785,9.56,9.74,296914.0
2018-05-03,9.755,9.815,9.575,9.7,173616.0
2018-05-04,9.69,9.99,9.675,9.84,275783.0
2018-05-07,9.93,10.135,9.93,10.135,217936.0
2018-05-08,10.16,10.33,10.115,10.3,177978.0
2018-05-09,10.305,10.335,10.015,10.23,243470.0
2018-05-10,9.585,9.7,9.34,9.445,1075119.0
2018-05-11,9.455,9.775,9.445,9.495,496777.0
2018-05-14,9.54,9.61,9.315,9.345,355824.0
2018-05-15,9.355,9.355,9.14,9.215,337282.0
2018-05-16,9.215,9.27,9.15,9.18,165529.0
2018-05-17,9.21,9.23,9.13,9.18,167454.0
2018-05-18,9.18,9.385,9.145,9.33,269397.0
2018-05-22,9.385,9.46,9.3,9.33,237553.0
2018-05-23,9.325,9.4,9.27,9.33,148011.0
2018-05-24,9.355,9.385,9.27,9.3,136238.0
2018-05-25,9.385,9.535,9.295,9.495,243879.0
2018-05-28,9.53,9.64,9.47,9.545,80242.0
2018-05-29,9.54,9.555,9.345,9.43,127199.0
2018-05-30,9.445,9.6,9.44,9.58,80271.0
2018-05-31,9.585,9.61,9.455,9.61,118037.0
2018-06-01,9.615,9.695,9.525,9.67,139669.0
2018-06-04,9.755,9.88,9.73,9.755,8100.0
2018-06-05,9.77,9.77,9.54,9.56,124347.0
2018-06-06,9.58,9.715,9.56,9.625,155439.0
2018-06-07,9.655,9.785,9.5,9.58,189135.0
2018-06-08,9.56,9.655,9.54,9.63,59856.0
2018-06-11,9.645,9.795,9.625,9.755,135757.0
2018-06-12,9.77,9.885,9.67,9.755,94485.0
2018-06-13,9.76,9.83,9.385,9.455,425048.0
2018-06-14,9.515,9.58,9.37,9.48,133615.0
2018-06-15,9.455,9.525,9.37,9.46,152523.0
2018-06-18,9.445,9.545,9.395,9.5,81317.0
2018-06-19,9.47,9.495,9.325,9.385,119671.0
2018-06-20,9.395,9.455,9.26,9.315,128724.0
2018-06-21,9.315,9.325,9.195,9.23,238582.0
2018-06-22,9.225,9.315,9.215,9.31,145656.0
2018-06-25,9.295,9.34,9.2,9.285,135413.0
2018-06-26,9.285,9.3,9.195,9.24,137391.0
2018-06-27,9.245,9.345,9.225,9.31,183620.0
2018-06-28,9.295,9.33,8.96,9.085,228176.0
2018-06-29,9.14,9.2,9.01,9.055,166924.0
2018-07-03,9.025,9.095,8.885,8.97,241864.0
2018-07-04,8.94,9.345,8.885,9.285,131803.0
2018-07-05,9.31,9.57,9.31,9.525,411757.0
2018-07-06,9.525,9.7,9.44,9.66,195365.0
2018-07-09,9.67,9.68,9.44,9.645,237098.0
2018-07-10,9.645,9.66,9.395,9.53,142659.0
2018-07-11,9.5,9.51,9.345,9.385,88514.0
2018-07-12,9.46,9.61,9.09,9.2,467794.0
2018-07-13,9.195,9.21,8.685,8.86,846533.0
2018-07-16,8.845,9.11,8.83,9.07,534291.0
2018-07-17,9.045,9.415,9.015,9.255,257180.0
2018-07-18,9.215,9.38,9.1,9.38,172787.0
2018-07-19,9.33,9.525,9.31,9.445,238589.0
2018-07-20,9.46,9.495,9.24,9.28,97480.0
2018-07-23,9.3,9.43,9.23,9.285,136267.0
2018-07-24,9.315,9.48,9.315,9.385,172863.0
2018-07-25,9.425,9.44,9.295,9.37,136801.0
2018-07-26,9.385,9.78,9.385,9.76,497944.0
2018-07-27,9.855,9.93,9.615,9.66,265902.0
2018-07-30,9.67,9.695,9.48,9.51,110528.0
2018-07-31,9.515,9.61,9.43,9.595,104629.0
2018-08-01,9.625,9.66,9.47,9.51,95617.0
2018-08-02,9.53,9.825,9.47,9.815,179970.0
2018-08-03,9.83,9.895,9.715,9.83,130730.0
2018-08-07,9.855,9.895,9.685,9.695,137093.0
2018-08-08,9.71,9.83,9.63,9.81,87907.0
2018-08-09,10.01,10.58,10.01,10.255,758874.0
2018-08-10,10.34,10.415,10.115,10.195,237530.0
2018-08-13,10.185,10.53,10.165,10.515,496726.0
2018-08-14,10.515,10.595,10.28,10.325,266284.0
2018-08-15,10.31,10.355,10.095,10.31,358891.0
2018-08-16,10.355,10.555,10.355,10.54,217217.0
2018-08-17,10.525,10.58,10.43,10.465,159380.0
2018-08-20,10.51,10.655,10.415,10.6,97184.0
2018-08-21,10.61,10.755,10.57,10.57,172025.0
2018-08-22,10.57,10.57,10.14,10.19,270290.0
2018-08-23,10.155,10.24,9.845,9.955,460466.0
2018-08-24,9.99,10.245,9.955,10.21,293939.0
2018-08-27,10.23,10.495,10.215,10.345,225991.0
2018-08-28,10.37,10.48,10.245,10.345,291731.0
2018-08-29,10.355,10.455,10.2,10.2,143144.0
2018-08-30,10.225,10.36,10.19,10.255,191729.0
2018-08-31,10.255,10.285,10.2,10.24,113227.0
2018-09-04,10.2,10.2,10.02,10.16,141857.0
2018-09-05,10.175,10.19,10.04,10.105,160072.0
2018-09-06,10.13,10.16,9.985,10.04,238701.0
2018-09-07,10.005,10.07,9.96,10.07,93739.0
2018-09-10,10.085,10.1,9.945,10.03,94640.0
2018-09-11,10.005,10.105,9.955,10.1,91122.0
2018-09-12,10.105,10.155,10.045,10.125,81191.0
2018-09-13,10.105,10.155,9.99,10.005,76498.0
2018-09-14,10.03,10.075,9.945,9.975,57292.0
2018-09-17,9.975,10.23,9.955,10.21,118621.0
2018-09-18,10.19,10.23,10.145,10.19,75019.0
2018-09-19,10.17,10.185,10.055,10.06,97317.0
2018-09-20,10.075,10.105,9.93,9.975,108870.0
2018-09-21,9.93,10.0,9.675,9.745,199568.0
2018-09-24,9.735,9.75,9.45,9.46,151523.0
2018-09-25,9.49,9.505,9.265,9.365,132789.0
2018-09-26,9.335,9.59,9.315,9.565,184692.0
2018-09-27,9.565,9.685,9.475,9.675,111728.0
2018-09-28,9.66,9.79,9.6,9.73,199943.0
2018-10-01,9.805,9.89,9.53,9.545,103606.0
2018-10-02,9.565,9.585,9.42,9.45,77107.0
2018-10-03,9.43,9.43,9.275,9.32,213536.0
2018-10-04,9.32,9.545,9.275,9.52,112353.0
2018-10-05,9.535,9.605,9.43,9.53,143470.0
2018-10-09,9.36,9.36,8.555,8.64,632127.0
2018-10-10,8.67,8.67,8.08,8.55,499452.0
2018-10-11,8.47,8.835,8.435,8.705,196086.0
2018-10-12,8.735,8.84,8.47,8.535,166731.0
2018-10-15,8.54,8.705,8.44,8.655,199444.0
2018-10-16,8.705,8.735,8.495,8.595,131097.0
2018-10-17,8.64,8.765,8.485,8.51,125321.0
2018-10-18,8.5,8.625,8.44,8.525,167058.0
2018-10-19,8.535,8.71,8.52,8.555,114739.0
2018-10-22,8.58,8.605,8.23,8.255,156013.0
2018-10-23,8.1,8.2,7.825,8.1,250012.0
2018-10-24,8.07,8.18,7.8,7.825,230471.0
2018-10-25,7.84,8.025,7.815,7.985,177477.0
2018-10-26,7.925,7.995,7.825,7.925,134942.0
2018-10-29,7.995,8.085,7.815,7.84,181012.0
2018-10-30,7.855,7.91,7.725,7.86,93388.0
2018-10-31,7.855,7.94,7.84,7.9,128744.0
2018-11-01,7.925,7.985,7.885,7.9,169868.0
2018-11-02,7.94,8.185,7.895,8.065,518973.0
2018-11-05,8.095,8.27,8.065,8.155,122052.0
2018-11-06,8.165,8.21,7.945,7.995,199804.0
2018-11-07,8.03,8.08,7.625,7.815,276028.0
2018-11-08,8.17,8.625,8.13,8.385,578362.0
2018-11-09,8.335,8.41,8.125,8.165,252178.0
2018-11-12,8.215,8.315,8.18,8.21,186335.0
2018-11-13,8.21,8.5,8.185,8.27,326723.0
2018-11-14,8.28,8.595,8.25,8.57,212714.0
2018-11-15,8.585,8.625,8.535,8.58,168817.0
2018-11-16,8.535,8.78,8.47,8.565,160996.0
2018-11-19,8.55,8.795,8.485,8.54,148424.0
2018-11-20,8.5,8.795,8.41,8.735,214075.0
2018-11-21,8.78,9.07,8.775,8.85,177218.0
2018-11-22,8.845,8.98,8.775,8.775,59956.0
2018-11-23,8.775,8.95,8.72,8.74,104012.0
2018-11-26,8.78,9.2,8.78,8.975,221248.0
2018-11-27,8.98,9.12,8.88,9.105,130281.0
2018-11-28,9.13,9.17,8.935,9.1,177379.0
2018-11-29,9.085,9.635,9.085,9.595,400712.0
2018-11-30,9.55,9.81,9.54,9.685,215820.0
2018-12-03,9.765,9.835,9.54,9.825,155130.0
2018-12-04,9.795,9.82,9.61,9.72,195140.0
2018-12-05,9.65,9.82,9.525,9.64,149958.0
2018-12-06,9.53,9.63,9.37,9.525,304179.0
2018-12-07,9.525,9.6,9.4,9.5,185892.0
2018-12-10,9.515,9.68,9.51,9.595,171886.0
2018-12-11,9.635,9.82,9.47,9.68,313747.0
2018-12-12,9.72,9.825,9.585,9.64,99494.0
2018-12-13,9.665,9.765,9.515,9.585,94535.0
2018-12-14,9.525,9.625,9.43,9.46,138610.0
2018-12-17,9.44,9.445,8.76,8.78,232310.0
2018-12-18,8.81,9.06,8.64,8.765,274102.0
2018-12-19,8.76,9.075,8.735,8.865,179142.0
2018-12-20,8.88,8.895,8.595,8.76,171696.0
2018-12-21,8.75,8.875,8.705,8.79,221032.0
2018-12-24,8.425,8.425,7.085,7.385,460597.0
2018-12-27,7.54,7.83,7.355,7.54,285896.0
2018-12-28,7.595,7.835,7.58,7.71,123426.0
2018-12-31,7.78,8.06,7.78,7.92,216580.0
2019-01-02,7.99,8.07,7.805,7.935,163466.0
2019-01-03,7.97,8.055,7.805,7.975,174060.0
2019-01-04,8.02,8.155,7.975,7.99,131502.0
2019-01-07,7.9,7.9,7.38,7.745,397733.0
2019-01-08,7.78,7.955,7.635,7.805,247617.0
2019-01-09,7.82,8.3,7.82,8.21,263057.0
2019-01-10,8.21,8.52,8.125,8.28,203930.0
2019-01-11,8.255,8.425,8.2,8.31,190162.0
2019-01-14,8.285,8.41,8.16,8.28,85759.0
2019-01-15,8.28,8.3,8.015,8.07,166249.0
2019-01-16,8.055,8.14,7.92,8.085,85355.0
2019-01-17,8.07,8.155,7.935,8.125,189795.0
2019-01-18,8.125,8.395,8.125,8.33,100360.0
2019-01-21,8.315,8.325,8.17,8.26,118821.0
2019-01-22,8.225,8.225,7.8,7.93,243373.0
2019-01-23,7.945,8.03,7.835,7.96,149704.0
2019-01-24,7.935,8.105,7.935,8.075,95838.0
2019-01-25,8.09,8.155,8.04,8.07,164998.0
2019-01-28,8.015,8.03,7.85,8.02,97410.0
2019-01-29,7.935,7.945,7.535,7.675,320992.0
2019-01-30,7.705,7.86,7.62,7.635,301253.0
2019-01-31,7.675,7.78,7.66,7.72,173029.0
2019-02-01,7.72,7.72,7.605,7.625,140266.0
2019-02-04,7.625,7.76,7.61,7.72,132011.0
2019-02-05,7.735,7.745,7.65,7.71,80606.0
2019-02-06,7.71,7.82,7.69,7.735,82916.0
2019-02-07,7.805,7.805,7.595,7.635,152995.0
2019-02-08,7.61,7.805,7.595,7.75,99135.0
2019-02-11,7.775,7.92,7.745,7.89,130208.0
2019-02-12,7.86,7.86,7.675,7.695,253034.0
2019-02-13,7.71,7.79,7.665,7.72,155090.0
2019-02-14,7.73,7.75,7.695,7.73,164585.0
2019-02-15,7.75,7.775,7.66,7.705,244545.0
2019-02-19,7.72,7.775,7.695,7.71,434328.0
2019-02-20,7.705,7.8,7.665,7.775,296631.0
2019-02-21,7.78,7.9,7.775,7.78,195287.0
2019-02-22,7.78,7.875,7.775,7.815,74744.0
2019-02-25,8.005,8.13,7.9,7.955,430671.0
2019-02-26,7.945,7.985,7.605,7.62,510804.0
2019-02-27,7.635,7.69,7.44,7.54,405823.0
2019-02-28,6.93,7.055,6.52,6.82,1134021.0
2019-03-01,6.855,6.87,6.675,6.735,498288.0
2019-03-04,6.82,6.855,6.665,6.715,479202.0
2019-03-05,6.7,6.73,6.51,6.535,432864.0
2019-03-06,6.535,6.55,6.41,6.42,243248.0
2019-03-07,6.425,6.435,6.2,6.265,385432.0
2019-03-08,6.235,6.39,6.195,6.375,471031.0
2019-03-11,6.395,6.605,6.37,6.58,288747.0
2019-03-12,6.615,6.705,6.615,6.635,167503.0
2019-03-13,6.65,6.7,6.545,6.58,193540.0
2019-03-14,6.69,6.7,6.395,6.48,343194.0
2019-03-15,6.505,6.505,6.385,6.395,388583.0
2019-03-18,6.395,6.495,6.35,6.385,501023.0
2019-03-19,6.395,6.63,6.385,6.56,188082.0
2019-03-20,6.55,6.615,6.49,6.575,152655.0
2019-03-21,6.59,6.605,6.51,6.565,129595.0
2019-03-22,6.575,6.58,6.435,6.45,250229.0
2019-03-25,6.455,6.48,6.31,6.35,130627.0
2019-03-26,6.355,6.425,6.325,6.42,104099.0
2019-03-27,6.42,6.51,6.395,6.425,122065.0
2019-03-28,6.42,6.535,6.395,6.48,157339.0
2019-03-29,6.51,6.535,6.355,6.49,255878.0
2019-04-01,6.52,6.665,6.475,6.52,228824.0
2019-04-02,6.52,6.59,6.41,6.565,182505.0
2019-04-03,6.59,6.615,6.41,6.465,213893.0
2019-04-04,6.44,6.675,6.425,6.63,204816.0
2019-04-05,6.62,6.7,6.55,6.63,138221.0
2019-04-08,6.615,6.685,6.495,6.675,188175.0
2019-04-09,6.675,6.675,6.55,6.635,85992.0
2019-04-10,6.635,6.745,6.605,6.675,145342.0
2019-04-11,6.69,6.74,6.575,6.605,117485.0
2019-04-12,6.62,6.685,6.565,6.665,95063.0
2019-04-15,6.665,6.715,6.575,6.645,107223.0
2019-04-16,6.65,6.66,6.365,6.365,323702.0
2019-04-17,6.37,6.395,6.3,6.355,210304.0
2019-04-18,6.3,6.325,5.875,6.16,528611.0
2019-04-22,6.175,6.34,6.145,6.215,171963.0
2019-04-23,6.24,6.285,6.13,6.17,147142.0
2019-04-24,6.185,6.225,6.105,6.145,198497.0
2019-04-25,6.13,6.2,6.07,6.105,127336.0
2019-04-26,6.105,6.185,6.055,6.1,169535.0
2019-04-29,6.115,6.175,6.1,6.13,115356.0
2019-04-30,6.145,6.255,6.125,6.245,267051.0
2019-05-01,6.24,6.62,6.225,6.58,374927.0
2019-05-02,6.615,6.62,6.42,6.495,198540.0
2019-05-03,6.505,6.58,6.41,6.525,186991.0
2019-05-06,6.51,6.525,6.23,6.34,221165.0
2019-05-07,6.315,6.355,6.085,6.14,290019.0
2019-05-08,6.155,6.34,6.155,6.325,159695.0
2019-05-09,6.69,6.98,6.595,6.95,694377.0
2019-05-10,6.925,7.43,6.925,7.335,531765.0
2019-05-13,7.335,7.545,7.265,7.44,546126.0
2019-05-14,7.39,7.545,7.33,7.35,218053.0
2019-05-15,7.32,7.49,7.23,7.385,175879.0
2019-05-16,7.375,7.595,7.235,7.57,298769.0
2019-05-17,7.555,7.585,7.3,7.32,158933.0
2019-05-21,7.315,7.51,7.26,7.485,153513.0
2019-05-22,7.445,7.54,7.315,7.515,232179.0
2019-05-23,7.455,7.5,7.11,7.14,239600.0
2019-05-24,7.175,7.28,7.16,7.26,83973.0
2019-05-27,7.245,7.35,7.19,7.265,70877.0
2019-05-28,7.275,7.305,7.095,7.11,122996.0
2019-05-29,7.07,7.195,7.0,7.05,187072.0
2019-05-30,7.065,7.18,7.0,7.07,114843.0
2019-05-31,7.055,7.065,6.885,6.89,113344.0
2019-06-03,6.875,7.025,6.86,6.94,96206.0
2019-06-04,6.97,7.125,6.9,7.12,64382.0
2019-06-05,7.15,7.165,6.925,7.08,105527.0
2019-06-06,7.11,7.12,6.995,7.095,92856.0
2019-06-07,7.12,7.265,7.08,7.18,86974.0
2019-06-10,7.205,7.225,6.975,7.015,93960.0
2019-06-11,7.03,7.08,6.89,6.975,85740.0
2019-06-12,7.15,7.97,7.15,7.89,660854.0
2019-06-13,7.87,7.945,7.665,7.845,204200.0
2019-06-14,7.82,7.945,7.695,7.925,169065.0
2019-06-17,7.93,8.205,7.835,8.195,242755.0
2019-06-18,8.205,8.32,8.095,8.315,253214.0
2019-06-19,8.3,8.32,8.125,8.19,147525.0
2019-06-20,8.225,8.245,8.05,8.205,125256.0
2019-06-21,8.175,8.265,8.125,8.205,128296.0
2019-06-24,8.205,8.4,8.1,8.205,156860.0
2019-06-25,8.18,8.315,8.165,8.235,98342.0
2019-06-26,8.22,8.28,8.14,8.205,110659.0
2019-06-27,8.19,8.375,8.18,8.28,111764.0
2019-06-28,8.28,8.585,8.18,8.235,288431.0
2019-07-02,8.225,8.905,8.18,8.815,527881.0
2019-07-03,8.94,9.29,8.93,9.265,276641.0
2019-07-04,9.28,9.375,9.095,9.14,144614.0
2019-07-05,9.125,9.315,9.065,9.29,119272.0
2019-07-08,9.235,9.28,9.125,9.195,102119.0
2019-07-09,9.135,9.375,9.135,9.375,144557.0
2019-07-10,9.375,9.375,9.21,9.25,149071.0
2019-07-11,9.245,9.35,9.135,9.33,185973.0
2019-07-12,9.37,9.37,9.28,9.335,112600.0
2019-07-15,9.3,9.79,9.3,9.57,297228.0
2019-07-16,9.44,9.495,9.33,9.39,228375.0
2019-07-17,9.305,9.485,9.305,9.32,193109.0
2019-07-18,9.29,9.485,9.25,9.47,96767.0
2019-07-19,9.485,9.68,9.4,9.415,230694.0
2019-07-22,9.46,9.495,9.305,9.405,134014.0
2019-07-23,9.415,9.555,9.385,9.54,123439.0
2019-07-24,9.5,9.73,9.47,9.705,117621.0
2019-07-25,9.71,9.735,9.565,9.6,158750.0
2019-07-26,9.6,9.745,9.58,9.62,94596.0
2019-07-29,9.585,9.735,9.57,9.61,141818.0
2019-07-30,9.555,9.735,9.555,9.68,110659.0
2019-07-31,9.595,9.69,9.415,9.445,132869.0
2019-08-01,9.405,9.55,9.4,9.405,85401.0
2019-08-02,9.415,9.425,9.065,9.37,146174.0
2019-08-06,9.36,9.36,9.07,9.12,153157.0
2019-08-07,9.01,9.3,9.01,9.28,102657.0
2019-08-08,9.245,9.39,9.225,9.385,72166.0
2019-08-09,9.32,9.945,9.225,9.28,350612.0
2019-08-12,9.44,10.05,9.385,9.55,452435.0
2019-08-13,9.55,9.76,9.455,9.475,208305.0
2019-08-14,9.455,9.58,9.07,9.44,532214.0
2019-08-15,9.425,9.515,8.995,9.025,197094.0
2019-08-16,9.07,9.3,9.07,9.28,91200.0
2019-08-19,9.165,9.405,9.165,9.4,180344.0
2019-08-20,9.36,9.43,9.225,9.26,126099.0
2019-08-21,9.32,9.39,9.26,9.275,112686.0
2019-08-22,9.26,9.36,9.125,9.195,107679.0
2019-08-23,9.15,9.28,8.99,9.005,86150.0
2019-08-26,8.91,8.975,8.59,8.63,227415.0
2019-08-27,8.56,8.81,8.54,8.78,248408.0
2019-08-28,8.685,8.905,8.685,8.84,108439.0
2019-08-29,8.925,8.95,8.795,8.905,82725.0
2019-08-30,8.92,9.06,8.795,8.87,228650.0
2019-09-03,8.855,8.99,8.85,8.945,90312.0
2019-09-04,9.045,9.075,8.91,8.99,163457.0
2019-09-05,9.02,9.185,8.855,9.095,77551.0
2019-09-06,9.085,9.155,8.85,8.905,128821.0
2019-09-09,8.945,8.985,8.84,8.895,89589.0
2019-09-10,8.85,9.015,8.85,8.945,57975.0
2019-09-11,8.945,8.975,8.815,8.905,84646.0
2019-09-12,8.855,9.195,8.84,9.165,135009.0
2019-09-13,9.205,9.705,9.11,9.54,282726.0
2019-09-16,9.57,9.65,9.37,9.595,259195.0
2019-09-17,9.565,9.595,9.43,9.46,153984.0
2019-09-18,9.44,9.485,9.28,9.335,144739.0
2019-09-19,9.24,9.44,9.24,9.345,115918.0
2019-09-20,9.28,9.4,9.225,9.295,105151.0
2019-09-23,9.225,9.46,9.225,9.315,109818.0
2019-09-24,9.33,9.345,9.24,9.295,85460.0
2019-09-25,9.295,9.33,9.11,9.295,75394.0
2019-09-26,9.335,9.335,9.04,9.085,76558.0
2019-09-27,9.045,9.295,9.045,9.1,74820.0
2019-09-30,9.055,9.24,9.005,9.11,65239.0
2019-10-01,9.07,9.235,8.935,8.95,76427.0
2019-10-02,8.91,8.93,8.69,8.76,66626.0
2019-10-03,8.73,8.8,8.41,8.755,164713.0
2019-10-04,8.725,9.06,8.69,9.015,113603.0
2019-10-07,9.045,9.055,8.825,8.85,67699.0
2019-10-08,8.785,9.005,8.755,8.89,67310.0
2019-10-09,8.92,8.935,8.73,8.88,70891.0
2019-10-10,8.835,9.075,8.825,9.0,70392.0
2019-10-11,9.045,9.21,8.92,9.185,77335.0
2019-10-15,9.155,9.195,8.92,9.055,61127.0
2019-10-16,9.04,9.195,9.02,9.155,130475.0
2019-10-17,9.15,9.385,9.15,9.385,136993.0
2019-10-18,9.385,9.605,9.26,9.46,275980.0
2019-10-21,9.47,9.815,9.44,9.675,257877.0
2019-10-22,9.675,9.925,9.635,9.785,201121.0
2019-10-23,9.705,9.785,9.61,9.74,110499.0
2019-10-24,9.69,9.775,9.55,9.675,107494.0
2019-10-25,9.65,9.83,9.65,9.81,114702.0
2019-10-28,9.705,9.83,9.665,9.705,84517.0
2019-10-29,9.7,9.755,9.565,9.715,66233.0
2019-10-30,9.7,9.755,9.555,9.665,79997.0
2019-10-31,9.565,9.815,9.485,9.81,248049.0
2019-11-01,9.83,10.185,9.775,10.155,363998.0
2019-11-04,10.085,10.295,10.045,10.21,274603.0
2019-11-05,10.21,10.56,10.21,10.445,266173.0
2019-11-06,10.44,10.57,10.385,10.47,116442.0
2019-11-07,10.53,10.58,10.43,10.485,136468.0
2019-11-08,10.195,10.385,9.51,10.085,282344.0
2019-11-11,9.795,10.405,9.755,10.27,232041.0
2019-11-12,10.495,10.54,10.105,10.16,290709.0
2019-11-13,10.13,10.385,10.06,10.345,159712.0
2019-11-14,10.335,10.365,9.995,10.085,188348.0
2019-11-15,10.105,10.18,9.87,9.95,120316.0
2019-11-18,9.95,10.06,9.865,10.035,99202.0
2019-11-19,10.085,10.145,9.95,10.06,93443.0
2019-11-20,10.09,10.13,9.995,10.03,110977.0
2019-11-21,10.005,10.05,9.745,9.825,135365.0
2019-11-22,9.83,9.895,9.705,9.8,54363.0
2019-11-25,9.73,10.045,9.64,10.035,104121.0
2019-11-26,10.045,10.09,9.825,9.98,113668.0
2019-11-27,9.895,10.02,9.815,10.02,112602.0
2019-11-28,9.895,9.94,9.845,9.935,41117.0
2019-11-29,9.9,9.965,9.845,9.845,48370.0
2019-12-02,9.88,9.955,9.69,9.8,85918.0
2019-12-03,9.8,9.815,9.6,9.655,88125.0
2019-12-04,9.635,9.895,9.615,9.79,99921.0
2019-12-05,9.765,9.8,9.625,9.65,41887.0
2019-12-06,9.67,9.805,9.53,9.615,77118.0
2019-12-09,9.545,9.615,9.27,9.355,138324.0
2019-12-10,9.35,9.52,9.205,9.23,113711.0
2019-12-11,9.235,9.37,9.125,9.285,130120.0
2019-12-12,9.315,9.475,9.19,9.22,193407.0
2019-12-13,9.135,9.33,8.92,8.99,265666.0
2019-12-16,9.055,9.6,9.005,9.53,319306.0
2019-12-17,9.53,9.595,9.42,9.45,203124.0
2019-12-18,9.41,9.505,9.285,9.31,165934.0
2019-12-19,9.315,9.315,9.22,9.255,68377.0
2019-12-20,9.275,9.49,9.19,9.355,97055.0
2019-12-23,9.355,9.48,9.18,9.29,137714.0
2019-12-24,9.3,9.355,9.215,9.34,52016.0
2019-12-27,9.29,9.33,9.1,9.135,113062.0
2019-12-30,9.11,9.16,8.99,9.045,109383.0
2019-12-31,9.0,9.065,8.85,8.875,121821.0
2020-01-02,8.89,9.095,8.8,8.905,81491.0
2020-01-03,8.855,8.88,8.755,8.875,104859.0
2020-01-06,8.825,8.88,8.715,8.815,159203.0
2020-01-07,8.81,8.97,8.81,8.85,100849.0
2020-01-08,8.835,8.89,8.745,8.865,122541.0
2020-01-09,8.865,9.04,8.81,8.985,102541.0
2020-01-10,8.985,9.085,8.93,8.95,95922.0
2020-01-13,9.29,9.33,8.93,9.11,136238.0
2020-01-14,9.165,9.215,9.055,9.18,82153.0
2020-01-15,9.16,9.235,9.12,9.16,52382.0
2020-01-16,9.19,9.275,9.12,9.23,71817.0
2020-01-17,9.205,9.33,9.195,9.31,60303.0
2020-01-20,9.37,9.515,9.31,9.445,101147.0
2020-01-21,9.41,9.41,9.12,9.18,124740.0
2020-01-22,9.195,9.35,9.15,9.27,132348.0
2020-01-23,9.215,9.275,9.095,9.11,208758.0
2020-01-24,9.14,9.195,8.985,9.11,151530.0
2020-01-27,9.005,9.19,8.96,9.135,97068.0
2020-01-28,9.135,9.37,9.125,9.3,131004.0
2020-01-29,9.325,9.355,9.04,9.065,99848.0
2020-01-30,9.055,9.19,8.795,8.95,141784.0
2020-01-31,8.945,8.99,8.84,8.95,117909.0
2020-02-03,8.945,9.005,8.91,8.935,105145.0
2020-02-04,9.04,9.195,8.975,9.015,43346.0
2020-02-05,9.07,9.275,9.065,9.23,151900.0
2020-02-06,9.26,9.29,9.055,9.065,97530.0
2020-02-07,9.055,9.12,8.93,8.95,88431.0
2020-02-10,8.935,9.175,8.935,9.03,91905.0
2020-02-11,9.055,9.16,9.025,9.04,94516.0
2020-02-12,9.085,9.46,9.085,9.385,247051.0
2020-02-13,9.38,9.435,9.205,9.315,118805.0
2020-02-14,9.255,9.315,9.12,9.175,117855.0
2020-02-18,9.14,9.23,9.1,9.12,98317.0
2020-02-19,9.125,9.245,9.1,9.22,79916.0
2020-02-20,9.22,9.27,9.12,9.23,150459.0
2020-02-21,9.245,9.34,9.065,9.285,134971.0
2020-02-24,9.04,9.34,8.975,9.1,170982.0
2020-02-25,9.095,9.195,8.865,8.92,301126.0
2020-02-26,8.865,8.945,8.76,8.8,200304.0
2020-02-27,8.58,8.685,8.075,8.635,338759.0
2020-02-28,8.62,8.97,8.445,8.635,427938.0
2020-03-02,8.605,9.065,8.415,9.025,231183.0
2020-03-03,9.005,9.35,8.975,9.31,380122.0
2020-03-04,9.35,9.71,9.34,9.42,464385.0
2020-03-05,9.35,9.765,9.34,9.625,320652.0
2020-03-06,9.575,9.625,9.34,9.45,500157.0
2020-03-09,9.18,9.385,8.69,9.065,456481.0
2020-03-10,9.21,9.475,8.82,9.45,608670.0
2020-03-11,9.25,9.445,8.925,8.98,451922.0
2020-03-12,8.715,8.755,7.92,8.105,686860.0
2020-03-13,8.375,8.98,8.17,8.98,606715.0
2020-03-16,8.36,9.09,8.0,8.895,571280.0
2020-03-17,9.035,10.24,8.925,10.0,762419.0
2020-03-18,9.76,10.095,8.885,9.465,491402.0
2020-03-19,9.17,10.31,9.17,10.135,518094.0
2020-03-20,9.895,10.305,8.525,8.575,591750.0
2020-03-23,8.47,9.355,8.43,9.275,486736.0
2020-03-24,9.76,10.0,9.1,9.475,357406.0
2020-03-25,9.445,9.955,8.97,9.345,382912.0
2020-03-26,9.37,9.92,9.225,9.395,288958.0
2020-03-27,9.235,9.795,9.13,9.365,186481.0
2020-03-30,9.29,9.855,9.29,9.73,219724.0
2020-03-31,9.72,10.19,9.72,10.015,310836.0
2020-04-01,9.61,10.065,9.595,9.7,219437.0
2020-04-02,9.73,10.13,9.665,10.04,189195.0
2020-04-03,9.92,10.215,9.84,10.01,192848.0
2020-04-06,10.07,10.735,10.055,10.44,629606.0
2020-04-07,10.58,10.655,10.185,10.4,244532.0
2020-04-08,10.425,11.22,10.425,11.13,535006.0
2020-04-09,11.355,12.0,11.245,11.355,512549.0
2020-04-13,11.305,11.315,10.835,11.11,211168.0
2020-04-14,10.74,11.315,10.685,11.155,484603.0
2020-04-15,10.935,11.195,10.835,10.995,188183.0
2020-04-16,10.885,10.975,9.935,10.03,470277.0
2020-04-17,10.08,10.415,9.915,10.16,334324.0
2020-04-20,10.12,10.525,9.76,10.415,315013.0
2020-04-21,10.2,10.5,10.17,10.35,275573.0
2020-04-22,10.375,10.75,10.15,10.655,431607.0
2020-04-23,10.63,10.71,10.405,10.62,236761.0
2020-04-24,10.63,11.115,10.56,11.06,323041.0
2020-04-27,11.03,11.275,10.915,11.19,267977.0
2020-04-28,11.235,11.345,11.11,11.18,207066.0
2020-04-29,11.305,11.465,11.155,11.425,194898.0
2020-04-30,11.17,11.41,10.94,11.1,199119.0
2020-05-01,10.975,11.115,10.86,10.885,137586.0
2020-05-04,10.875,11.19,10.835,11.14,319963.0
2020-05-05,11.18,11.195,10.995,11.075,179035.0
2020-05-06,11.07,11.14,10.655,10.72,392508.0
2020-05-07,10.965,11.385,10.965,11.07,600412.0
2020-05-08,11.085,11.73,10.915,11.61,931680.0
2020-05-11,11.38,11.38,10.775,10.895,448625.0
2020-05-12,10.915,11.155,10.795,10.86,262323.0
2020-05-13,10.86,11.085,10.525,10.64,248502.0
2020-05-14,10.525,10.64,10.385,10.55,148168.0
2020-05-15,10.535,10.64,10.2,10.255,195163.0
2020-05-19,10.46,11.315,10.435,11.235,476285.0
2020-05-20,11.22,11.22,10.745,10.955,219230.0
2020-05-21,10.955,11.17,10.765,10.915,204697.0
2020-05-22,10.89,11.1,10.77,11.025,220448.0
2020-05-25,10.945,11.155,10.74,11.145,124615.0
2020-05-26,11.115,11.3,10.905,11.075,262851.0
2020-05-27,11.075,11.21,10.925,11.205,196115.0
2020-05-28,11.22,11.23,11.02,11.155,208829.0
2020-05-29,11.145,11.37,11.025,11.315,192591.0
2020-06-01,11.165,11.35,11.075,11.325,276578.0
2020-06-02,11.34,11.38,11.105,11.14,306606.0
2020-06-03,11.14,11.42,10.97,11.37,229555.0
2020-06-04,11.235,11.58,11.235,11.35,250782.0
2020-06-05,11.37,11.565,11.235,11.325,251696.0
2020-06-08,11.35,11.61,11.315,11.565,147049.0
2020-06-09,11.43,11.595,11.355,11.555,92654.0
2020-06-10,11.525,11.58,11.155,11.475,277791.0
2020-06-11,11.285,11.365,10.62,10.7,207603.0
2020-06-12,10.885,10.995,10.595,10.66,135762.0
2020-06-15,10.66,11.485,10.505,11.31,325082.0
2020-06-16,11.475,11.5,11.17,11.33,153854.0
2020-06-17,11.31,11.45,11.115,11.21,110574.0
2020-06-18,11.14,11.37,11.1,11.3,85001.0
2020-06-19,11.41,11.805,11.23,11.35,412295.0
2020-06-22,11.27,11.53,11.23,11.395,176327.0
2020-06-23,11.47,11.515,11.235,11.43,281710.0
2020-06-24,11.31,11.46,11.185,11.395,194312.0
2020-06-25,11.34,11.49,11.09,11.435,152382.0
2020-06-26,11.365,11.5,11.27,11.475,119744.0
2020-06-29,11.53,11.725,11.405,11.71,164467.0
2020-06-30,11.69,11.925,11.565,11.855,175307.0
2020-07-02,11.895,11.895,11.47,11.79,236084.0
2020-07-03,11.755,11.98,11.7,11.98,72537.0
2020-07-06,11.995,12.48,11.95,12.215,283723.0
2020-07-07,12.195,12.23,12.005,12.135,305586.0
2020-07-08,12.14,12.285,12.005,12.245,120548.0
2020-07-09,12.175,12.315,11.79,11.95,324329.0
2020-07-10,11.94,12.47,11.755,12.405,292189.0
2020-07-13,12.35,12.38,12.06,12.18,133753.0
2020-07-14,12.165,12.645,12.165,12.575,275510.0
2020-07-15,12.615,12.75,12.315,12.67,409765.0
2020-07-16,12.645,12.78,12.5,12.7,109823.0
2020-07-17,12.71,12.965,12.67,12.885,182372.0
2020-07-20,12.725,12.895,12.68,12.87,210245.0
2020-07-21,12.86,12.86,12.575,12.63,301428.0
2020-07-22,12.38,12.38,11.74,11.95,437699.0
2020-07-23,11.86,12.405,11.83,12.325,296698.0
2020-07-24,12.3,12.315,11.935,12.005,185009.0
2020-07-27,11.94,12.315,11.935,12.205,154324.0
2020-07-28,12.195,12.315,12.095,12.155,118261.0
2020-07-29,12.135,12.31,11.98,12.1,187791.0
2020-07-30,11.995,12.175,11.975,12.1,127522.0
2020-07-31,12.175,12.34,12.02,12.235,173563.0
2020-08-04,12.205,12.405,12.205,12.34,132314.0
2020-08-05,12.325,12.71,12.235,12.62,222924.0
2020-08-06,12.19,12.975,12.18,12.775,201295.0
2020-08-07,12.86,12.86,11.515,11.73,614460.0
2020-08-10,12.015,12.23,11.715,11.815,354588.0
2020-08-11,11.73,12.365,11.725,11.965,384889.0
2020-08-12,12.03,12.075,11.87,11.935,155660.0
2020-08-13,11.925,12.195,11.66,11.725,320446.0
2020-08-14,11.755,12.115,11.7,12.055,164747.0
2020-08-17,12.085,12.135,11.77,11.935,259168.0
2020-08-18,12.02,12.28,11.89,12.215,246406.0
2020-08-19,12.195,12.455,12.045,12.07,131228.0
2020-08-20,12.035,12.08,11.72,11.785,198233.0
2020-08-21,11.73,11.785,11.57,11.655,121108.0
2020-08-24,11.555,11.8,11.47,11.7,219746.0
2020-08-25,11.705,11.78,11.53,11.65,165721.0
2020-08-26,11.655,11.72,11.48,11.65,143464.0
2020-08-27,11.705,11.705,11.43,11.51,119293.0
2020-08-28,11.555,11.6,11.425,11.53,87242.0
2020-08-31,11.455,11.575,11.16,11.175,124195.0
2020-09-01,11.205,11.43,11.125,11.39,91445.0
2020-09-02,11.335,11.6,11.335,11.39,121301.0
2020-09-03,11.215,11.48,10.98,11.18,233815.0
2020-09-04,11.125,11.41,11.005,11.325,238874.0
2020-09-08,11.165,11.385,11.06,11.14,176442.0
2020-09-09,11.175,11.455,11.16,11.375,133544.0
2020-09-10,11.425,11.48,11.03,11.135,278287.0
2020-09-11,11.14,11.555,10.955,11.36,125117.0
2020-09-14,11.495,11.76,11.295,11.61,173442.0
2020-09-15,11.64,11.68,11.44,11.505,288498.0
2020-09-16,11.535,11.69,11.375,11.665,198873.0
2020-09-17,11.48,11.795,11.415,11.73,221718.0
2020-09-18,11.77,11.78,11.545,11.56,176823.0
2020-09-21,11.52,11.68,11.385,11.625,265726.0
2020-09-22,11.665,11.835,11.45,11.56,320484.0
2020-09-23,11.555,11.585,11.36,11.4,210109.0
2020-09-24,11.35,11.44,11.02,11.15,203971.0
2020-09-25,11.095,12.135,11.095,12.07,682093.0
2020-09-28,12.56,13.5,12.47,12.485,747952.0
2020-09-29,12.795,13.395,12.745,13.17,796133.0
2020-09-30,13.115,13.68,12.9,13.565,372872.0
2020-10-01,13.56,13.63,13.22,13.35,232026.0
2020-10-02,13.195,13.98,13.17,13.77,369521.0
2020-10-05,13.71,14.195,13.525,14.185,302127.0
2020-10-06,13.295,13.375,12.89,13.045,744609.0
2020-10-07,13.115,13.27,12.92,13.19,385206.0
2020-10-08,13.26,13.275,12.995,13.115,180711.0
2020-10-09,13.17,13.275,13.025,13.1,242464.0
2020-10-13,13.165,13.195,12.8,13.115,334476.0
2020-10-14,12.98,13.21,12.88,13.02,269409.0
2020-10-15,12.9,13.09,12.825,12.92,243025.0
2020-10-16,12.955,13.045,12.85,13.025,158132.0
2020-10-19,13.035,13.05,12.85,12.85,264674.0
2020-10-20,12.89,13.045,12.695,12.93,287275.0
2020-10-21,12.94,12.98,12.785,12.835,253096.0
2020-10-22,12.81,13.01,12.785,12.875,258273.0
2020-10-23,12.94,12.97,12.77,12.84,800407.0
2020-10-26,12.825,12.825,12.195,12.255,432916.0
2020-10-27,12.245,12.26,11.7,11.955,484015.0
2020-10-28,11.555,11.77,11.455,11.64,576949.0
2020-10-29,11.61,11.89,11.61,11.825,424911.0
2020-10-30,11.68,11.68,11.325,11.425,422302.0
2020-11-02,11.51,11.61,11.375,11.585,227561.0
2020-11-03,11.68,11.68,11.43,11.48,183334.0
2020-11-04,11.465,11.65,11.36,11.61,172273.0
2020-11-05,11.73,11.76,11.43,11.74,298948.0
2020-11-06,11.74,11.845,11.61,11.785,202541.0
2020-11-09,11.89,12.18,11.61,11.795,342889.0
2020-11-10,11.885,12.07,11.755,11.86,263955.0
2020-11-11,11.885,12.18,11.885,12.165,177990.0
2020-11-12,12.165,12.245,10.81,10.91,908081.0
2020-11-13,10.885,11.12,10.66,10.99,449056.0
2020-11-16,11.075,11.795,11.07,11.755,602462.0
2020-11-17,11.68,11.73,11.45,11.61,307721.0
2020-11-18,11.68,11.925,11.495,11.665,369177.0
2020-11-19,11.65,11.81,11.545,11.625,251217.0
2020-11-20,11.61,11.69,11.54,11.61,218522.0
2020-11-23,11.59,11.85,11.575,11.78,438919.0
2020-11-24,11.835,12.08,11.705,12.03,475113.0
2020-11-25,11.975,12.11,11.74,11.785,295640.0
2020-11-26,11.755,11.925,11.635,11.77,112183.0
2020-11-27,11.825,11.825,11.575,11.82,135747.0
2020-11-30,11.78,11.795,11.535,11.74,320499.0
2020-12-01,11.785,12.175,11.77,12.16,324274.0
2020-12-02,12.15,12.255,11.91,11.94,323027.0
2020-12-03,11.91,12.145,11.875,11.955,217930.0
2020-12-04,11.95,12.63,11.87,12.605,464920.0
2020-12-07,12.525,12.555,12.175,12.355,248964.0
2020-12-08,12.33,12.395,12.175,12.37,221835.0
2020-12-09,12.41,12.42,12.19,12.25,122312.0
2020-12-10,12.2,12.33,12.08,12.175,207310.0
2020-12-11,12.15,12.275,12.08,12.12,168764.0
2020-12-14,12.19,12.595,12.135,12.175,258773.0
2020-12-15,12.175,12.32,12.11,12.215,157205.0
2020-12-16,12.255,12.405,12.03,12.095,292299.0
2020-12-17,12.145,12.2,11.94,12.03,168479.0
2020-12-18,11.915,12.105,11.785,11.87,321570.0
2020-12-21,11.765,11.82,11.44,11.72,241787.0
2020-12-22,11.745,11.975,11.6,11.77,186105.0
2020-12-23,11.785,11.95,11.64,11.78,192455.0
2020-12-24,11.795,11.9,11.7,11.765,96094.0
2020-12-29,11.715,11.87,11.665,11.755,251134.0
2020-12-30,11.755,11.89,11.715,11.845,167018.0
2020-12-31,11.835,11.89,11.745,11.785,82423.0
2021-01-04,11.81,11.885,11.6,11.6,144934.0
2021-01-05,11.59,11.74,11.42,11.47,189635.0
2021-01-06,11.465,11.765,11.455,11.7,272834.0
2021-01-07,11.73,11.965,11.705,11.965,144395.0
2021-01-08,12.34,12.98,12.255,12.435,565006.0
2021-01-11,12.36,12.38,12.055,12.19,269524.0
2021-01-12,12.185,12.32,12.0,12.045,209374.0
2021-01-13,12.085,12.19,11.91,11.91,200679.0
2021-01-14,11.95,12.06,11.68,11.795,327431.0
2021-01-15,11.785,11.955,11.59,11.91,289420.0
2021-01-18,11.82,12.225,11.82,12.16,196088.0
2021-01-19,12.15,12.2,11.86,11.91,208749.0
2021-01-20,11.915,12.06,11.86,11.87,182432.0
2021-01-21,12.12,12.59,12.08,12.51,455848.0
2021-01-22,12.36,12.425,12.225,12.355,344398.0
2021-01-25,12.45,12.685,12.29,12.54,317609.0
2021-01-26,12.555,12.89,12.515,12.72,159082.0
2021-01-27,12.59,12.68,12.27,12.5,199278.0
2021-01-28,12.485,12.745,12.275,12.385,208447.0
2021-01-29,12.33,12.67,11.825,12.555,866526.0
2021-02-01,12.725,13.155,12.555,13.085,558920.0
2021-02-02,13.13,13.425,12.89,13.01,415519.0
2021-02-03,13.01,13.245,12.825,12.98,213956.0
2021-02-04,12.955,13.14,12.83,12.87,255535.0
2021-02-05,12.915,13.15,12.855,13.045,213879.0
2021-02-08,13.13,13.255,12.89,13.22,191000.0
2021-02-09,13.195,13.295,13.035,13.28,182215.0
2021-02-10,13.255,13.415,13.14,13.36,178457.0
2021-02-11,13.375,13.83,13.375,13.53,531479.0
2021-02-12,13.505,13.61,13.285,13.575,251841.0
2021-02-16,13.35,13.78,13.35,13.665,225803.0
2021-02-17,13.6,13.6,13.155,13.23,251995.0
2021-02-18,13.23,13.325,12.97,13.0,196735.0
2021-02-19,13.02,13.245,12.89,13.155,206967.0
2021-02-22,13.105,13.205,12.855,13.01,231304.0
2021-02-23,13.02,13.06,12.685,13.02,160555.0
2021-02-24,12.92,13.3,12.92,13.165,220360.0
2021-02-25,13.57,13.935,13.26,13.405,467732.0
2021-02-26,13.255,13.845,13.255,13.6,328504.0
2021-03-01,13.78,14.495,13.675,14.24,718208.0
2021-03-02,14.17,14.175,13.325,13.77,634850.0
2021-03-03,13.835,14.11,13.6,13.99,380393.0
2021-03-04,13.975,14.435,13.81,14.025,519908.0
2021-03-05,14.13,14.21,13.95,14.135,281873.0
2021-03-08,14.015,14.38,14.005,14.315,166323.0
2021-03-09,14.37,14.86,14.19,14.795,327776.0
2021-03-10,14.795,15.04,14.6,14.625,223630.0
2021-03-11,14.67,14.73,14.345,14.55,157258.0
2021-03-12,14.795,14.795,14.39,14.55,139379.0
2021-03-15,14.565,14.565,14.255,14.38,194323.0
2021-03-16,14.315,14.525,14.305,14.43,97799.0
2021-03-17,14.395,14.705,14.355,14.69,151621.0
2021-03-18,14.605,14.935,14.435,14.745,206586.0
2021-03-19,14.68,14.975,14.625,14.655,142946.0
2021-03-22,14.24,14.39,13.21,13.475,835469.0
2021-03-23,13.51,13.51,12.64,12.75,774193.0
2021-03-24,12.735,12.775,12.395,12.615,611747.0
2021-03-25,12.54,13.1,12.49,13.1,448230.0
2021-03-26,13.165,13.345,13.055,13.295,399697.0
2021-03-29,13.23,13.305,13.01,13.16,176321.0
2021-03-30,13.15,13.46,13.095,13.135,204492.0
2021-03-31,13.2,13.36,12.66,12.8,452233.0
2021-04-01,12.705,13.15,12.705,13.085,281898.0
2021-04-05,13.21,13.295,13.11,13.125,144447.0
2021-04-06,13.145,13.38,13.055,13.34,270294.0
2021-04-07,12.9,12.98,12.125,12.295,896459.0
2021-04-08,12.37,12.41,11.81,11.88,556295.0
2021-04-09,11.915,11.915,11.67,11.735,491523.0
2021-04-12,11.8,11.8,11.465,11.555,516421.0
2021-04-13,11.595,11.775,11.465,11.695,699246.0
2021-04-14,11.8,11.8,11.54,11.7,490317.0
2021-04-15,11.75,11.955,11.7,11.725,249426.0
2021-04-16,12.005,12.615,12.005,12.33,590586.0
2021-04-19,12.33,12.485,11.915,12.245,500909.0
2021-04-20,12.225,12.395,12.2,12.33,252641.0
2021-04-21,12.4,12.5,12.345,12.435,230982.0
2021-04-22,12.45,12.575,12.19,12.23,292550.0
2021-04-23,12.245,12.33,12.115,12.115,181954.0
2021-04-26,12.165,12.315,12.085,12.11,373053.0
2021-04-27,12.125,12.305,11.965,12.11,189259.0
2021-04-28,12.14,12.205,12.015,12.02,125132.0
2021-04-29,12.1,12.125,11.85,11.875,221234.0
2021-04-30,11.85,11.89,11.7,11.735,324922.0
2021-05-03,11.895,11.895,11.72,11.775,211571.0
2021-05-04,11.76,11.855,11.63,11.8,534048.0
2021-05-05,11.8,12.075,11.76,11.965,394799.0
2021-05-06,11.655,11.79,11.065,11.33,680144.0
2021-05-07,11.635,11.685,11.265,11.415,465947.0
2021-05-10,11.46,11.565,11.265,11.305,428544.0
2021-05-11,11.27,11.285,10.995,11.125,440294.0
2021-05-12,11.18,11.215,10.985,11.0,370234.0
2021-05-13,11.05,11.165,10.855,10.905,356285.0
2021-05-14,10.98,10.985,10.71,10.915,529891.0
2021-05-17,10.985,11.03,10.765,10.79,355591.0
2021-05-18,10.815,10.995,10.695,10.94,454838.0
2021-05-19,10.93,11.01,10.725,10.84,505526.0
2021-05-20,10.85,10.955,10.785,10.875,561989.0
2021-05-21,10.945,11.005,10.85,10.955,187621.0
2021-05-25,11.02,11.19,10.945,10.945,411242.0
2021-05-26,11.02,11.165,10.965,11.095,446171.0
2021-05-27,11.21,11.345,11.135,11.175,477133.0
2021-05-28,11.225,11.325,11.165,11.175,222008.0
2021-05-31,11.33,11.355,11.135,11.255,307927.0
2021-06-01,11.405,11.405,11.165,11.2,381781.0
2021-06-02,11.3,11.51,11.185,11.225,519521.0
2021-06-03,11.19,11.2,10.895,11.02,468635.0
2021-06-04,11.095,11.215,10.985,11.145,277960.0
2021-06-07,11.165,11.235,11.06,11.185,235812.0
2021-06-08,11.21,11.36,11.175,11.265,416792.0
2021-06-09,11.3,11.33,11.055,11.07,418255.0
2021-06-10,11.135,11.2,10.945,11.15,302484.0
2021-06-11,11.185,11.225,11.02,11.21,284295.0
2021-06-14,11.235,12.035,11.235,11.92,1099352.0
2021-06-15,11.905,11.995,11.52,11.7,615903.0
2021-06-16,11.805,12.2,11.71,12.15,561886.0
2021-06-17,12.11,12.11,11.8,11.96,489865.0
2021-06-18,11.945,11.945,11.64,11.64,393491.0
2021-06-21,11.755,12.085,11.675,11.97,313585.0
2021-06-22,11.985,12.1,11.83,12.095,270810.0
2021-06-23,12.115,12.46,12.01,12.32,653382.0
2021-06-24,12.475,12.495,12.175,12.46,359011.0
2021-06-25,12.485,12.73,12.29,12.625,388647.0
2021-06-28,12.625,12.715,12.485,12.635,337098.0
2021-06-29,12.69,12.82,12.43,12.435,203219.0
2021-06-30,12.435,12.575,12.37,12.495,239377.0
2021-07-02,12.52,12.525,12.315,12.395,161263.0
2021-07-05,12.855,13.23,12.855,13.18,683542.0
2021-07-06,13.265,13.265,12.82,12.88,695506.0
2021-07-07,12.895,12.895,12.64,12.755,380576.0
2021-07-08,12.615,12.795,12.545,12.755,199939.0
2021-07-09,12.845,12.935,12.69,12.86,163307.0
2021-07-12,12.945,12.985,12.845,12.885,186499.0
2021-07-13,12.985,13.215,12.895,13.205,304424.0
2021-07-14,13.18,13.46,13.165,13.395,357137.0
2021-07-15,13.395,13.45,13.13,13.155,181984.0
2021-07-16,13.13,13.18,12.985,13.01,174510.0
2021-07-19,12.905,12.93,12.535,12.675,274654.0
2021-07-20,12.73,12.935,12.63,12.93,166559.0
2021-07-21,13.025,13.215,12.97,13.01,157363.0
2021-07-22,12.985,13.0,12.79,12.905,171620.0
2021-07-23,12.92,12.92,12.79,12.815,85619.0
2021-07-26,12.77,12.92,12.73,12.885,126547.0
2021-07-27,12.815,12.97,12.7,12.745,147189.0
2021-07-28,12.895,13.02,12.755,12.87,138470.0
2021-07-29,12.895,13.15,12.855,13.14,195461.0
2021-07-30,13.14,13.305,12.96,13.09,134857.0
2021-08-03,13.09,13.1,12.905,12.975,154322.0
2021-08-04,12.945,13.15,12.92,13.13,189658.0
2021-08-05,12.6,12.65,11.765,12.255,1481067.0
2021-08-06,12.16,12.635,12.115,12.28,491074.0
2021-08-09,12.28,12.365,11.82,11.87,808675.0
2021-08-10,11.935,12.07,11.845,11.96,535813.0
2021-08-11,12.01,12.14,11.905,12.06,228126.0
2021-08-12,12.15,12.16,11.91,12.0,281701.0
2021-08-13,12.025,12.205,11.995,12.15,285626.0
2021-08-16,12.155,12.25,12.09,12.23,280346.0
2021-08-17,12.225,12.255,12.04,12.175,314201.0
2021-08-18,12.255,12.345,12.135,12.225,180291.0
2021-08-19,12.155,12.33,12.135,12.19,105095.0
2021-08-20,12.2,12.64,12.175,12.545,280384.0
2021-08-23,12.605,12.61,12.345,12.545,278262.0
2021-08-24,12.595,12.705,12.465,12.63,229134.0
2021-08-25,12.605,12.745,12.465,12.71,142698.0
2021-08-26,12.745,12.885,12.585,12.825,248669.0
2021-08-27,12.85,12.96,12.795,12.9,98920.0
2021-08-30,12.925,12.99,12.845,12.96,156312.0
2021-08-31,12.96,13.05,12.885,12.94,178929.0
2021-09-01,12.91,13.015,12.795,12.94,103341.0
2021-09-02,12.91,12.99,12.825,12.91,120327.0
2021-09-03,12.925,13.46,12.875,13.42,434679.0
2021-09-07,13.575,13.575,13.175,13.24,288801.0
2021-09-08,13.245,13.435,13.155,13.38,238945.0
2021-09-09,13.355,13.435,13.165,13.195,198081.0
2021-09-10,13.24,13.29,13.12,13.19,181155.0
2021-09-13,13.205,13.42,13.09,13.34,300621.0
2021-09-14,13.255,13.29,12.71,12.86,548875.0
2021-09-15,12.835,13.08,12.745,12.85,350748.0
2021-09-16,12.865,12.975,12.685,12.8,241150.0
2021-09-17,12.745,12.745,12.415,12.71,365036.0
2021-09-20,12.545,12.585,12.305,12.53,245151.0
2021-09-21,12.595,12.645,12.445,12.465,204022.0
2021-09-22,12.49,12.725,12.465,12.72,167426.0
2021-09-23,12.75,13.195,12.75,13.165,397359.0
2021-09-24,13.175,13.29,13.13,13.23,226209.0
2021-09-27,13.29,13.315,13.105,13.29,138344.0
2021-09-28,13.1,13.22,12.96,13.075,148716.0
2021-09-29,13.08,13.205,12.99,13.03,122195.0
2021-09-30,13.075,13.115,12.8,12.935,106969.0
2021-10-01,12.95,13.01,12.75,12.925,118158.0
2021-10-04,12.875,13.04,12.71,12.795,146446.0
2021-10-05,12.84,12.84,12.62,12.775,137182.0
2021-10-06,12.645,12.82,12.645,12.75,112580.0
2021-10-07,12.885,13.065,12.72,12.975,172063.0
2021-10-08,13.025,13.09,12.9,13.04,156213.0
2021-10-12,12.965,13.1,12.925,13.08,168309.0
2021-10-13,13.14,13.245,12.96,13.015,140953.0
2021-10-14,13.13,13.175,12.94,12.96,110672.0
2021-10-15,13.155,13.155,12.86,12.89,173548.0
2021-10-18,12.885,12.915,12.675,12.86,203854.0
2021-10-19,12.885,12.95,12.595,12.7,267689.0
2021-10-20,12.82,12.875,12.595,12.75,329896.0
2021-10-21,12.535,12.555,12.225,12.43,608798.0
2021-10-22,12.495,12.655,12.44,12.56,279891.0
2021-10-25,12.505,12.695,12.265,12.275,533785.0
2021-10-26,12.3,12.445,12.24,12.355,269839.0
2021-10-27,12.315,12.315,11.995,12.025,324683.0
2021-10-28,12.05,12.09,11.825,12.015,369517.0
2021-10-29,11.985,12.075,11.835,11.835,200181.0
2021-11-01,11.925,12.05,11.87,11.945,211099.0
2021-11-02,11.97,12.05,11.875,11.975,234960.0
2021-11-03,11.975,12.025,11.85,11.875,223723.0
2021-11-04,11.895,12.175,11.86,12.085,243779.0
2021-11-05,12.125,12.125,11.97,12.115,140677.0
2021-11-08,12.14,12.165,12.025,12.06,184956.0
2021-11-09,12.125,12.255,12.09,12.19,180344.0
2021-11-10,12.135,12.2,12.035,12.05,281506.0
2021-11-11,11.885,12.09,11.695,11.795,538549.0
2021-11-12,11.73,11.945,11.615,11.825,253817.0
2021-11-15,11.81,11.81,11.635,11.685,220546.0
2021-11-16,11.72,11.805,11.655,11.68,153494.0
2021-11-17,11.71,11.735,11.59,11.605,159168.0
2021-11-18,11.66,11.795,11.565,11.73,164430.0
2021-11-19,11.735,11.925,11.63,11.9,220648.0
2021-11-22,12.025,12.2,11.965,12.085,235855.0
2021-11-23,12.075,12.225,11.975,12.1,198435.0
2021-11-24,12.075,12.165,11.965,12.0,119742.0
2021-11-25,11.965,12.065,11.915,11.94,86509.0
2021-11-26,11.9,11.915,11.725,11.84,249321.0
2021-11-29,11.875,11.9,11.535,11.565,207606.0
2021-11-30,11.54,11.565,11.16,11.175,427677.0
2021-12-01,11.365,11.415,11.07,11.1,375934.0
2021-12-02,11.1,11.31,11.09,11.15,256010.0
2021-12-03,11.32,11.55,11.32,11.39,307283.0
2021-12-06,11.465,11.675,11.44,11.56,242398.0
2021-12-07,11.76,11.875,11.65,11.865,198832.0
2021-12-08,11.885,12.075,11.675,11.685,203606.0
2021-12-09,11.69,11.815,11.575,11.615,322852.0
2021-12-10,11.665,11.69,11.415,11.44,205712.0
2021-12-13,11.575,11.59,11.39,11.535,176599.0
2021-12-14,11.485,11.565,11.285,11.295,158190.0
2021-12-15,11.285,11.385,11.175,11.335,235854.0
2021-12-16,11.375,11.45,11.27,11.345,224300.0
2021-12-17,11.325,11.49,11.21,11.46,229416.0
2021-12-20,11.275,11.36,11.025,11.17,341769.0
2021-12-21,11.2,11.44,11.15,11.425,141777.0
2021-12-22,11.36,11.515,11.3,11.49,144768.0
2021-12-23,11.1,11.135,10.67,11.125,1059197.0
2021-12-24,11.07,11.225,11.07,11.145,159515.0
2021-12-29,11.235,11.665,11.235,11.665,422727.0
2021-12-30,11.65,11.71,11.575,11.59,175095.0
2021-12-31,11.59,11.65,11.46,11.625,169461.0
2022-01-04,11.5,11.715,11.45,11.66,285528.0
2022-01-05,11.65,11.715,11.485,11.585,221770.0
2022-01-06,11.715,11.75,11.56,11.69,162701.0
2022-01-07,11.7,11.785,11.625,11.69,275054.0
2022-01-10,11.65,11.675,11.44,11.45,295767.0
2022-01-11,11.46,11.515,11.2,11.51,285288.0
2022-01-12,11.46,11.525,11.335,11.425,189379.0
2022-01-13,11.41,11.51,11.4,11.44,158795.0
2022-01-14,11.44,11.475,11.25,11.39,215208.0
2022-01-17,11.345,11.61,11.295,11.515,126811.0
2022-01-18,11.5,11.5,11.275,11.325,158616.0
2022-01-19,11.375,11.41,11.225,11.225,144554.0
2022-01-20,11.25,11.27,11.025,11.05,147604.0
2022-01-21,11.025,11.06,10.82,10.92,253335.0
2022-01-24,10.7,10.995,10.535,10.985,252386.0
2022-01-25,10.91,10.995,10.65,10.925,149892.0
2022-01-26,10.975,11.05,10.865,10.96,254834.0
2022-01-27,10.985,11.25,10.895,11.12,252559.0
2022-01-28,11.1,11.2,10.925,11.185,176833.0
2022-01-31,10.775,10.935,10.485,10.585,675438.0
2022-02-01,10.575,10.775,10.495,10.57,339076.0
2022-02-02,10.585,10.65,10.495,10.62,319538.0
2022-02-03,10.61,10.735,10.535,10.735,273135.0
2022-02-04,10.675,10.76,10.635,10.725,177775.0
2022-02-07,10.735,10.85,10.57,10.785,222623.0
2022-02-08,10.775,10.935,10.695,10.845,168355.0
2022-02-09,10.885,11.02,10.86,10.875,166549.0
2022-02-10,10.875,10.92,10.795,10.8,136747.0
2022-02-11,10.82,10.935,10.7,10.8,196939.0
2022-02-14,10.795,10.82,10.62,10.635,140256.0
2022-02-15,10.695,10.75,10.635,10.65,192781.0
2022-02-16,10.625,10.87,10.545,10.72,270468.0
2022-02-17,10.685,10.725,10.595,10.595,103991.0
2022-02-18,10.535,10.675,10.495,10.5,134531.0
2022-02-22,10.495,11.05,10.4,10.645,395594.0
2022-02-23,10.695,10.735,10.345,10.395,351739.0
2022-02-24,10.085,10.21,9.795,10.195,400789.0
2022-02-25,10.235,10.845,10.055,10.82,714608.0
2022-02-28,10.675,10.985,10.675,10.925,328535.0
2022-03-01,10.97,11.075,10.77,10.825,330382.0
2022-03-02,10.86,11.0,10.775,10.91,156228.0
2022-03-03,10.92,11.045,10.875,11.01,154308.0
2022-03-04,11.0,11.135,10.97,11.11,227834.0
2022-03-07,11.06,11.195,10.675,10.71,342320.0
2022-03-08,10.72,10.82,10.6,10.66,257109.0
2022-03-09,10.795,11.06,10.695,11.04,208107.0
2022-03-10,10.935,11.04,10.83,10.895,157511.0
2022-03-11,10.945,11.03,10.83,10.88,186998.0
2022-03-14,10.895,11.005,10.735,10.78,182891.0
2022-03-15,10.72,11.095,10.635,11.07,226136.0
2022-03-16,11.12,11.525,11.085,11.4,346914.0
2022-03-17,11.535,11.945,11.355,11.88,496450.0
2022-03-18,11.855,11.87,11.63,11.805,329793.0
2022-03-21,11.81,11.885,11.51,11.67,218018.0
2022-03-22,11.775,11.87,11.62,11.795,223192.0
2022-03-23,11.795,11.86,11.55,11.585,135117.0
2022-03-24,11.585,11.585,11.24,11.3,242687.0
2022-03-25,11.34,11.35,11.19,11.2,145583.0
2022-03-28,11.215,11.28,11.12,11.18,135249.0
2022-03-29,11.19,11.315,11.13,11.175,193170.0
2022-03-30,11.165,11.24,10.935,10.99,181665.0
2022-03-31,10.99,11.09,10.725,10.77,322899.0
2022-04-01,10.795,10.835,10.545,10.6,358252.0
2022-04-04,10.635,10.78,10.49,10.7,162369.0
2022-04-05,10.735,10.76,10.6,10.625,185913.0
2022-04-06,10.585,10.675,10.465,10.67,203973.0
2022-04-07,10.685,10.92,10.545,10.88,261406.0
2022-04-08,10.86,10.91,10.695,10.695,120603.0
2022-04-11,10.695,10.895,10.61,10.755,141281.0
2022-04-12,10.855,10.955,10.585,10.62,240296.0
2022-04-13,10.645,10.755,10.545,10.645,103215.0
2022-04-14,10.66,10.695,10.55,10.56,104608.0
2022-04-18,10.585,10.71,10.5,10.635,107109.0
2022-04-19,10.67,10.92,10.6,10.92,184834.0
2022-04-20,11.03,11.045,10.725,10.76,131443.0
2022-04-21,10.755,10.76,10.645,10.745,174826.0
2022-04-22,10.71,10.785,10.585,10.61,97622.0
2022-04-25,10.585,10.645,10.435,10.575,140776.0
2022-04-26,10.55,10.595,10.415,10.415,146657.0
2022-04-27,10.44,10.695,10.415,10.56,130529.0
2022-04-28,10.585,10.82,10.51,10.755,232850.0
2022-04-29,10.795,10.83,10.61,10.61,108355.0
2022-05-02,10.625,10.7,10.515,10.61,119657.0
2022-05-03,10.635,10.725,10.585,10.635,67283.0
2022-05-04,10.635,10.745,10.465,10.645,89032.0
2022-05-05,10.585,10.645,10.34,10.4,158225.0
2022-05-06,10.415,10.465,10.09,10.095,286851.0
2022-05-09,10.08,10.265,9.91,10.19,232468.0
2022-05-10,10.25,10.4,10.165,10.265,143980.0
2022-05-11,10.265,10.36,9.955,9.99,106750.0
2022-05-12,9.275,9.275,7.63,7.695,1405302.0
2022-05-13,7.845,8.57,7.67,8.25,965588.0
2022-05-16,8.15,8.93,7.945,8.795,809271.0
2022-05-17,8.855,9.325,8.785,9.28,455363.0
2022-05-18,9.125,9.2,8.86,8.945,338177.0
2022-05-19,8.795,8.895,8.52,8.56,294618.0
2022-05-20,8.62,8.805,8.51,8.62,285389.0
2022-05-24,8.8,8.8,8.51,8.585,287955.0
2022-05-25,8.66,8.68,8.405,8.635,395692.0
2022-05-26,8.66,8.83,8.645,8.66,353237.0
2022-05-27,8.695,8.74,8.49,8.63,504417.0
2022-05-30,8.62,8.915,8.545,8.915,163135.0
2022-05-31,8.91,8.91,8.62,8.765,274610.0
2022-06-01,8.825,8.855,8.67,8.745,298310.0
2022-06-02,8.755,8.94,8.755,8.8,324085.0
2022-06-03,8.8,8.9,8.705,8.825,250692.0
2022-06-06,8.755,9.0,8.74,9.0,223839.0
2022-06-07,8.985,8.985,8.78,8.9,217710.0
2022-06-08,8.855,8.97,8.72,8.765,166471.0
2022-06-09,8.715,8.765,8.635,8.745,133275.0
2022-06-10,8.645,8.73,8.515,8.57,338696.0
2022-06-13,8.5,8.57,8.33,8.45,307298.0
2022-06-14,8.485,8.5,8.295,8.38,191871.0
2022-06-15,8.425,8.6,8.425,8.545,236175.0
2022-06-16,8.45,8.585,8.16,8.32,489463.0
2022-06-17,8.205,8.49,8.205,8.46,373854.0
2022-06-20,8.645,8.73,8.5,8.645,161616.0
2022-06-21,8.715,8.805,8.545,8.635,278202.0
2022-06-22,8.585,8.67,8.49,8.545,147887.0
2022-06-23,8.49,8.6,8.46,8.55,196972.0
2022-06-24,8.56,8.78,8.56,8.745,111527.0
2022-06-27,8.78,8.855,8.705,8.745,119336.0
2022-06-28,8.745,8.885,8.535,8.535,165944.0
2022-06-29,8.545,8.695,8.475,8.51,219836.0
2022-06-30,8.46,8.73,8.39,8.61,140354.0
2022-07-04,8.61,8.745,8.365,8.39,150406.0
2022-07-05,8.34,8.535,8.06,8.21,279418.0
2022-07-06,8.23,8.705,8.23,8.655,234916.0
2022-07-07,8.68,8.805,8.61,8.695,220876.0
2022-07-08,8.67,8.84,8.635,8.745,178902.0
2022-07-11,8.73,8.73,8.33,8.345,94780.0
2022-07-12,8.29,8.595,8.27,8.595,136706.0
2022-07-13,8.51,8.595,8.39,8.575,69962.0
2022-07-14,8.535,8.585,8.22,8.22,77552.0
2022-07-15,8.22,8.38,8.22,8.345,67578.0
2022-07-18,8.12,8.175,7.71,7.77,759108.0
2022-07-19,7.865,8.245,7.83,8.075,356152.0
2022-07-20,8.195,8.195,7.905,8.075,220007.0
2022-07-21,8.04,8.195,7.975,8.185,124357.0
2022-07-22,8.205,8.255,8.05,8.175,156322.0
2022-07-25,8.16,8.195,8.005,8.035,199867.0
2022-07-26,8.035,8.065,7.675,7.77,311202.0
2022-07-27,7.795,8.12,7.78,8.05,224529.0
2022-07-28,8.085,8.255,8.015,8.235,131308.0
2022-07-29,8.235,8.345,8.235,8.33,113917.0
2022-08-02,8.27,8.39,8.125,8.145,250445.0
2022-08-03,8.205,8.21,8.05,8.05,189146.0
2022-08-04,8.205,8.43,7.95,8.0,361096.0
2022-08-05,7.785,7.82,7.225,7.31,1153573.0
2022-08-08,7.36,7.675,7.3,7.65,457831.0
2022-08-09,7.65,7.695,7.58,7.665,322991.0
2022-08-10,7.695,8.16,7.65,8.15,448030.0
2022-08-11,8.175,8.29,8.145,8.17,214782.0
2022-08-12,8.23,8.25,8.065,8.16,342511.0
2022-08-15,8.155,8.44,8.155,8.38,308082.0
2022-08-16,8.365,8.475,8.235,8.44,209486.0
2022-08-17,8.38,8.475,8.28,8.32,126921.0
2022-08-18,8.33,8.39,8.055,8.095,209710.0
2022-08-19,8.03,8.13,7.88,8.07,207480.0
2022-08-22,7.935,8.07,7.855,7.9,152731.0
2022-08-23,7.875,8.0,7.815,7.935,166137.0
2022-08-24,7.925,8.035,7.875,8.02,167892.0
2022-08-25,8.03,8.065,7.925,7.995,134804.0
2022-08-26,8.035,8.045,7.71,7.805,296930.0
2022-08-29,7.795,7.795,7.71,7.71,109554.0
2022-08-30,7.76,7.77,7.5,7.58,158602.0
2022-08-31,7.6,7.725,7.51,7.7,229341.0
2022-09-01,7.64,7.72,7.555,7.665,183461.0
2022-09-02,7.735,7.745,7.475,7.495,227788.0
2022-09-06,7.51,7.65,7.39,7.425,192933.0
2022-09-07,7.415,7.635,7.385,7.58,108454.0
2022-09-08,7.57,7.7,7.545,7.66,139712.0
2022-09-09,7.7,7.855,7.695,7.84,94565.0
2022-09-12,7.95,8.14,7.865,8.065,280296.0
2022-09-13,8.185,8.725,8.13,8.545,579411.0
2022-09-14,8.58,8.735,8.485,8.5,362175.0
2022-09-15,8.485,8.595,8.465,8.59,206517.0
2022-09-16,8.53,8.555,8.115,8.2,248966.0
2022-09-19,8.13,8.435,8.13,8.405,195860.0
2022-09-20,8.355,8.44,8.13,8.185,140029.0
2022-09-21,8.235,8.235,7.96,7.985,210668.0
2022-09-22,7.745,7.745,7.315,7.325,660415.0
2022-09-23,7.295,7.295,6.925,6.97,532235.0
2022-09-26,6.97,7.235,6.945,7.02,281846.0
2022-09-27,7.185,7.21,6.985,7.04,198481.0
2022-09-28,7.005,7.2,6.92,7.14,227054.0
2022-09-29,7.065,7.135,6.84,6.985,443041.0
2022-09-30,6.895,7.08,6.895,6.92,127736.0
2022-10-03,6.985,7.195,6.92,7.14,201231.0
2022-10-04,7.265,7.46,7.265,7.325,391056.0
2022-10-05,7.28,7.39,7.215,7.39,132441.0
2022-10-06,7.385,7.45,7.265,7.34,137737.0
2022-10-07,7.27,7.375,7.115,7.22,131645.0
2022-10-11,7.185,7.425,7.075,7.375,274660.0
2022-10-12,7.415,7.48,7.305,7.445,215348.0
2022-10-13,7.35,7.635,7.27,7.59,183460.0
2022-10-14,7.6,7.695,7.47,7.555,134284.0
2022-10-17,7.635,7.78,7.57,7.685,152619.0
2022-10-18,7.725,7.82,7.52,7.54,132163.0
2022-10-19,7.505,7.57,7.14,7.195,180442.0
2022-10-20,7.235,7.445,7.185,7.39,123222.0
2022-10-21,7.365,7.45,7.2,7.45,155902.0
2022-10-24,7.45,7.45,7.29,7.35,139235.0
2022-10-25,7.355,7.445,7.315,7.4,165261.0
2022-10-26,7.445,7.46,7.305,7.375,159521.0
2022-10-27,7.39,7.545,7.39,7.47,202153.0
2022-10-28,7.47,7.485,7.23,7.45,124551.0
2022-10-31,7.375,7.66,7.33,7.605,206675.0
2022-11-01,7.685,7.72,7.255,7.27,188587.0
2022-11-02,7.305,7.305,6.94,6.945,287300.0
2022-11-03,6.955,7.175,6.875,7.15,238891.0
2022-11-04,7.185,7.36,7.14,7.235,179424.0
2022-11-07,7.325,7.34,7.195,7.29,92678.0
2022-11-08,7.355,7.365,7.185,7.28,145746.0
2022-11-09,7.235,7.545,7.21,7.505,260060.0
2022-11-10,7.53,7.59,7.305,7.33,429340.0
2022-11-11,7.315,7.315,6.955,7.185,486869.0
2022-11-14,7.22,7.22,6.97,7.015,292399.0
2022-11-15,7.08,7.39,7.015,7.09,359663.0
2022-11-16,7.055,7.27,7.055,7.23,192446.0
2022-11-17,7.16,7.23,7.035,7.075,143019.0
2022-11-18,7.175,7.175,6.945,7.015,347005.0
2022-11-21,7.02,7.245,6.925,7.115,328644.0
2022-11-22,7.185,7.395,7.16,7.29,251499.0
2022-11-23,7.3,7.455,7.29,7.405,248045.0
2022-11-24,7.36,7.44,7.31,7.325,72534.0
2022-11-25,7.3,7.415,7.275,7.3,93267.0
2022-11-28,7.245,7.345,7.17,7.195,131365.0
2022-11-29,7.24,7.255,7.145,7.23,116659.0
2022-11-30,7.22,7.31,7.11,7.28,321922.0
2022-12-01,7.29,7.465,7.275,7.35,310977.0
2022-12-02,7.335,7.385,7.275,7.29,160843.0
2022-12-05,7.31,7.315,7.11,7.14,287504.0
2022-12-06,7.185,7.22,7.09,7.175,251238.0
2022-12-07,7.21,7.345,7.03,7.055,293290.0
2022-12-08,7.075,7.205,7.045,7.14,174520.0
2022-12-09,7.14,7.22,7.075,7.115,139817.0
2022-12-12,7.135,7.275,7.065,7.21,226219.0
2022-12-13,7.255,7.345,7.12,7.24,289668.0
2022-12-14,7.16,7.24,7.01,7.04,284751.0
2022-12-15,7.01,7.01,6.75,6.785,539770.0
2022-12-16,6.795,6.88,6.785,6.865,237295.0
2022-12-19,6.9,6.915,6.75,6.785,288122.0
2022-12-20,6.8,6.855,6.73,6.83,180867.0
2022-12-21,6.83,6.95,6.795,6.915,135360.0
2022-12-22,6.855,6.905,6.775,6.855,229881.0
2022-12-23,6.82,6.96,6.81,6.95,175117.0
2022-12-28,6.995,7.11,6.96,6.985,400269.0
2022-12-29,7.045,7.49,7.005,7.465,639170.0
2022-12-30,7.44,7.465,7.31,7.385,175993.0
2023-01-03,7.415,7.555,7.385,7.52,213431.0
2023-01-04,7.545,7.76,7.51,7.73,241505.0
2023-01-05,7.76,7.77,7.605,7.685,134397.0
2023-01-06,7.71,7.885,7.625,7.885,190890.0
2023-01-09,7.9,8.06,7.825,7.86,185135.0
2023-01-10,7.805,7.815,7.595,7.615,230932.0
2023-01-11,7.66,7.735,7.555,7.685,154492.0
2023-01-12,7.735,7.805,7.595,7.805,184522.0
2023-01-13,7.685,7.73,7.56,7.56,202190.0
2023-01-16,7.685,7.97,7.615,7.86,190106.0
2023-01-17,7.93,7.98,7.805,7.93,131354.0
2023-01-18,7.9,8.01,7.79,7.84,140497.0
2023-01-19,7.77,7.86,7.59,7.59,182039.0
2023-01-20,7.615,7.815,7.575,7.795,139575.0
2023-01-23,7.805,7.875,7.76,7.78,104996.0
2023-01-24,7.78,7.86,7.665,7.79,134210.0
2023-01-25,7.805,7.875,7.71,7.875,102045.0
2023-01-26,7.895,7.98,7.83,7.955,264384.0
2023-01-27,7.965,8.005,7.9,7.99,115154.0
2023-01-30,7.945,7.99,7.865,7.9,120800.0
2023-01-31,7.955,8.075,7.935,8.04,187294.0
2023-02-01,8.04,8.355,7.93,8.035,257346.0
2023-02-02,8.07,8.075,7.85,7.91,378131.0
2023-02-03,7.865,8.26,7.865,8.215,235040.0
2023-02-06,8.245,8.245,8.035,8.05,116417.0
2023-02-07,8.06,8.075,7.9,8.06,264752.0
2023-02-08,8.075,8.13,7.97,8.05,200699.0
2023-02-09,8.015,8.11,7.9,7.93,233095.0
2023-02-10,7.93,8.0,7.865,7.93,150067.0
2023-02-13,7.955,8.21,7.9,8.07,208112.0
2023-02-14,8.04,8.415,7.99,8.38,242948.0
2023-02-15,8.34,8.655,8.215,8.585,303129.0
2023-02-16,8.575,8.585,8.38,8.505,193192.0
2023-02-17,8.505,8.61,8.415,8.6,165738.0
2023-02-21,8.515,8.515,8.315,8.33,312395.0
2023-02-22,8.295,8.52,8.25,8.47,299189.0
2023-02-23,8.505,9.225,8.485,9.205,701746.0
2023-02-24,9.09,9.45,9.02,9.28,424517.0
2023-02-27,9.275,9.35,9.03,9.055,285459.0
2023-02-28,9.045,9.385,8.95,9.37,417295.0
2023-03-01,9.31,9.545,9.175,9.255,418328.0
2023-03-02,9.245,9.44,9.115,9.405,237083.0
2023-03-03,9.415,9.76,9.345,9.71,437624.0
2023-03-06,9.65,9.815,9.64,9.725,225058.0
2023-03-07,9.69,9.745,9.64,9.71,200341.0
2023-03-08,9.69,9.99,9.685,9.99,255982.0
2023-03-09,9.915,10.0,9.725,9.765,282778.0
2023-03-10,9.765,9.8,9.535,9.665,246621.0
2023-03-13,9.49,9.625,9.445,9.55,249053.0
2023-03-14,9.655,9.655,9.32,9.47,191791.0
2023-03-15,9.275,9.425,9.225,9.4,154246.0
2023-03-16,9.275,9.755,9.26,9.685,281986.0
2023-03-17,9.62,9.71,9.42,9.62,217035.0
2023-03-20,9.575,9.665,9.515,9.64,225119.0
2023-03-21,9.71,9.805,9.63,9.755,266057.0
2023-03-22,9.725,9.87,9.71,9.745,197497.0
2023-03-23,9.8,9.84,9.69,9.725,136760.0
2023-03-24,9.585,9.79,9.575,9.69,152145.0
2023-03-27,9.675,9.675,9.46,9.62,111378.0
2023-03-28,9.575,9.805,9.575,9.69,106196.0
2023-03-29,9.725,9.8,9.595,9.655,120744.0
2023-03-30,9.64,9.685,9.505,9.535,87548.0
2023-03-31,9.54,9.745,9.54,9.7,151038.0
2023-04-03,9.665,9.87,9.665,9.85,154223.0
2023-04-04,9.87,9.93,9.62,9.72,73179.0
2023-04-05,9.63,9.79,9.505,9.735,247594.0
2023-04-06,9.69,9.8,9.49,9.5,134316.0
2023-04-10,9.57,9.745,9.47,9.735,69725.0
2023-04-11,9.79,9.805,9.5,9.56,113314.0
2023-04-12,9.62,9.62,9.45,9.57,102305.0
2023-04-13,9.575,9.585,9.425,9.535,114849.0
2023-04-14,9.515,9.62,9.375,9.46,62857.0
2023-04-17,9.455,9.675,9.4,9.64,143877.0
2023-04-18,9.57,9.71,9.55,9.63,47599.0
2023-04-19,9.54,9.885,9.54,9.84,148141.0
2023-04-20,9.765,9.905,9.755,9.825,55779.0
2023-04-21,9.765,9.915,9.71,9.85,110978.0
2023-04-24,9.84,9.915,9.805,9.885,137947.0
2023-04-25,9.825,10.0,9.605,9.64,242554.0
2023-04-26,9.575,9.665,9.4,9.56,157362.0
2023-04-27,9.39,9.64,9.285,9.62,163167.0
2023-04-28,9.585,9.965,9.56,9.745,231302.0
2023-05-01,9.745,10.24,9.71,10.14,304505.0
2023-05-02,10.115,10.195,9.975,10.195,131567.0
2023-05-03,10.23,10.335,10.02,10.02,86878.0
2023-05-04,10.045,10.14,9.93,9.985,54452.0
2023-05-05,10.01,10.22,10.01,10.205,84394.0
2023-05-08,10.215,10.275,10.125,10.17,69961.0
2023-05-09,10.125,10.23,9.985,10.035,103655.0
2023-05-10,10.115,10.205,9.725,10.15,203849.0
2023-05-11,10.205,10.515,10.055,10.495,332179.0
2023-05-12,10.55,10.795,10.325,10.45,158063.0
2023-05-15,10.47,10.85,10.4,10.7,325265.0
2023-05-16,10.53,10.645,10.335,10.425,147724.0
2023-05-17,10.48,10.805,10.345,10.68,130065.0
2023-05-18,10.69,10.795,10.44,10.6,111554.0
2023-05-19,10.705,10.715,10.515,10.59,71201.0
2023-05-23,10.415,10.585,10.4,10.555,148296.0
2023-05-24,10.575,10.61,10.395,10.6,141978.0
2023-05-25,10.555,10.725,10.255,10.29,149470.0
2023-05-26,10.315,10.37,10.165,10.175,74439.0
2023-05-29,10.165,10.2,9.93,9.97,127706.0
2023-05-30,9.915,10.03,9.8,9.95,137283.0
2023-05-31,9.835,9.985,9.515,9.56,179285.0
2023-06-01,9.505,9.79,9.48,9.69,190662.0
2023-06-02,9.815,10.18,9.765,10.095,150996.0
2023-06-05,9.995,10.135,9.985,10.055,73406.0
2023-06-06,10.135,10.76,10.135,10.67,225427.0
2023-06-07,10.6,10.825,10.59,10.725,120849.0
2023-06-08,10.745,10.92,10.7,10.92,140154.0
2023-06-09,10.85,10.92,10.805,10.885,136261.0
2023-06-12,10.755,10.905,10.68,10.745,72252.0
2023-06-13,10.71,10.88,10.7,10.715,70131.0
2023-06-14,10.71,10.78,10.69,10.745,47966.0
2023-06-15,10.7,10.885,10.43,10.61,224284.0
2023-06-16,10.62,10.7,10.475,10.485,56382.0
2023-06-19,10.475,10.735,10.395,10.665,63206.0
2023-06-20,10.59,10.69,10.45,10.495,86939.0
2023-06-21,10.395,10.61,10.245,10.51,133694.0
2023-06-22,10.43,10.54,10.28,10.405,210720.0
2023-06-23,10.3,10.45,10.26,10.27,59305.0
2023-06-26,10.235,10.335,9.89,9.925,193118.0
2023-06-27,9.975,10.065,9.835,9.88,100693.0
2023-06-28,9.86,10.43,9.85,10.38,129351.0
2023-06-29,10.28,10.36,10.155,10.29,73832.0
2023-06-30,10.29,10.485,10.2,10.425,63147.0
2023-07-04,10.35,10.43,10.26,10.415,46614.0
2023-07-05,10.345,10.425,10.28,10.36,49228.0
2023-07-06,10.255,10.565,10.255,10.505,78542.0
2023-07-07,10.475,10.805,10.405,10.68,103890.0
2023-07-10,10.68,10.725,10.53,10.7,113138.0
2023-07-11,10.665,10.69,10.415,10.46,71786.0
2023-07-12,10.46,10.92,10.425,10.815,171705.0
2023-07-13,10.755,10.85,10.715,10.745,71323.0
2023-07-14,10.71,10.835,10.665,10.725,82141.0
2023-07-17,10.71,10.93,10.68,10.76,147327.0
2023-07-18,10.725,10.815,10.63,10.655,88388.0
2023-07-19,10.62,10.665,10.485,10.485,52280.0
2023-07-20,10.505,10.505,10.305,10.305,87805.0
2023-07-21,10.3,10.425,10.26,10.395,61837.0
2023-07-24,10.385,10.67,10.305,10.51,124792.0
2023-07-25,10.485,10.575,10.45,10.565,72579.0
2023-07-26,10.475,10.735,10.425,10.55,99134.0
2023-07-27,10.55,10.715,10.52,10.67,84922.0
2023-07-28,10.635,10.85,10.53,10.795,143674.0
2023-07-31,10.715,10.835,10.61,10.715,88317.0
2023-08-01,10.63,10.795,10.44,10.465,187015.0
2023-08-02,10.485,10.565,10.225,10.36,212774.0
2023-08-03,10.52,11.315,10.52,11.19,499605.0
2023-08-04,11.17,11.535,11.1,11.37,437679.0
2023-08-08,11.325,11.545,11.26,11.5,194237.0
2023-08-09,11.495,11.58,11.2,11.225,113435.0
2023-08-10,11.26,11.54,11.19,11.41,190877.0
2023-08-11,11.395,11.58,11.29,11.5,163470.0
2023-08-14,11.43,11.68,11.42,11.575,217391.0
2023-08-15,11.565,11.58,11.35,11.375,140997.0
2023-08-16,11.34,11.43,11.145,11.205,106307.0
2023-08-17,11.205,11.27,11.125,11.145,64517.0
2023-08-18,11.07,11.295,11.065,11.26,94334.0
2023-08-21,11.25,11.385,11.17,11.26,115288.0
2023-08-22,11.27,11.395,11.19,11.295,93233.0
2023-08-23,11.27,11.36,11.155,11.205,43814.0
2023-08-24,11.16,11.29,11.115,11.155,62426.0
2023-08-25,11.18,11.235,11.055,11.225,79100.0
2023-08-28,11.25,11.55,11.08,11.385,136753.0
2023-08-29,11.47,11.54,11.315,11.54,71706.0
2023-08-30,11.55,11.605,11.475,11.52,103962.0
2023-08-31,11.485,11.56,11.37,11.44,91484.0
2023-09-01,11.44,11.61,11.37,11.495,241992.0
2023-09-05,11.385,11.655,11.385,11.575,140185.0
2023-09-06,11.43,11.565,11.35,11.46,131970.0
2023-09-07,11.385,11.61,11.385,11.44,102954.0
2023-09-08,11.405,11.52,11.335,11.35,76835.0
2023-09-11,11.44,11.515,11.245,11.36,100651.0
2023-09-12,11.29,11.515,11.28,11.34,81588.0
2023-09-13,11.305,11.385,11.055,11.07,97111.0
2023-09-14,11.155,11.215,11.07,11.155,97830.0
2023-09-15,11.26,11.475,11.09,11.125,144730.0
2023-09-18,11.145,11.155,10.975,11.0,78985.0
2023-09-19,11.035,11.335,10.975,11.25,119321.0
2023-09-20,11.25,11.325,11.02,11.07,102107.0
2023-09-21,11.025,11.2,10.975,11.055,102202.0
2023-09-22,11.08,11.08,10.875,10.93,71077.0
2023-09-25,10.845,10.89,10.72,10.755,119245.0
2023-09-26,10.71,10.8,10.57,10.685,133576.0
2023-09-27,10.62,10.885,10.575,10.865,120422.0
2023-09-28,10.795,11.025,10.795,10.99,57786.0
2023-09-29,10.965,11.11,10.965,11.045,77321.0
2023-10-02,11.055,11.08,10.89,10.945,76047.0
2023-10-03,10.875,11.065,10.71,10.72,85745.0
2023-10-04,10.685,10.96,10.685,10.845,99767.0
2023-10-05,10.795,10.935,10.775,10.775,61619.0
2023-10-06,10.695,10.785,10.585,10.685,120977.0
2023-10-10,10.615,10.84,10.605,10.71,193556.0
2023-10-11,10.72,10.885,10.66,10.775,105935.0
2023-10-12,10.775,10.785,10.575,10.66,82901.0
2023-10-13,10.65,10.775,10.54,10.605,100256.0
2023-10-16,10.57,10.73,10.425,10.485,133021.0
2023-10-17,10.415,10.45,10.29,10.325,138397.0
2023-10-18,10.28,10.38,10.215,10.345,125756.0
2023-10-19,10.335,10.39,10.255,10.315,69136.0
2023-10-20,10.28,10.305,9.9,9.92,84714.0
2023-10-23,9.855,10.075,9.73,9.975,95904.0
2023-10-24,10.035,10.045,9.85,9.99,85463.0
2023-10-25,9.93,10.055,9.82,9.985,90278.0
2023-10-26,10.03,10.035,9.63,9.63,181396.0
2023-10-27,9.64,9.875,9.55,9.685,168230.0
2023-10-30,9.74,10.01,9.675,9.965,120485.0
2023-10-31,9.99,10.17,9.855,10.12,109361.0
2023-11-01,10.12,10.395,9.99,10.39,74886.0
2023-11-02,10.44,10.64,10.395,10.56,201344.0
2023-11-03,10.54,10.72,10.48,10.685,79289.0
2023-11-06,10.665,10.765,10.64,10.74,99004.0
2023-11-07,10.73,10.775,10.125,10.215,152680.0
2023-11-08,10.18,10.36,10.155,10.245,106095.0
2023-11-09,10.615,10.92,10.35,10.665,246338.0
2023-11-10,10.66,10.72,10.29,10.64,130607.0
2023-11-13,10.63,10.795,10.56,10.64,83722.0
2023-11-14,10.63,10.845,10.605,10.665,174084.0
2023-11-15,10.605,10.775,10.575,10.755,65746.0
2023-11-16,10.66,10.765,10.65,10.71,50056.0
2023-11-17,10.66,10.82,10.575,10.81,78627.0
2023-11-20,10.72,10.83,10.605,10.795,129649.0
2023-11-21,10.875,10.995,10.74,10.775,79876.0
2023-11-22,10.655,10.865,10.6,10.84,66249.0
2023-11-23,10.82,10.9,10.745,10.84,29676.0
2023-11-24,10.74,10.895,10.675,10.685,37849.0
2023-11-27,10.645,10.785,10.54,10.785,102793.0
2023-11-28,10.775,10.965,10.685,10.84,80268.0
2023-11-29,10.855,11.1,10.775,11.04,121588.0
2023-11-30,11.045,11.365,10.995,11.165,252106.0
2023-12-01,11.14,11.54,10.92,11.51,255996.0
2023-12-04,11.365,11.685,11.355,11.55,141759.0
2023-12-05,11.61,11.685,11.33,11.54,130648.0
2023-12-06,11.585,11.73,11.44,11.575,102044.0
2023-12-07,11.595,11.65,11.32,11.365,231079.0
2023-12-08,11.365,11.44,10.965,11.075,162302.0
2023-12-11,11.055,11.385,11.03,11.2,207438.0
2023-12-12,11.2,11.365,11.155,11.21,113974.0
2023-12-13,11.23,11.545,11.195,11.53,144856.0
2023-12-14,11.53,11.555,11.265,11.365,229978.0
2023-12-15,11.385,11.455,11.24,11.275,119544.0
2023-12-18,11.245,11.53,11.23,11.44,150415.0
2023-12-19,11.52,11.73,11.365,11.61,208344.0
2023-12-20,11.595,11.64,11.45,11.465,177530.0
2023-12-21,11.53,11.63,11.385,11.565,73074.0
2023-12-22,11.595,11.72,11.475,11.695,99808.0
2023-12-27,11.595,11.72,11.54,11.685,67124.0
2023-12-28,11.72,11.755,11.565,11.595,39179.0
2023-12-29,11.595,11.64,11.495,11.575,43181.0
2024-01-02,11.42,11.55,11.33,11.375,90068.0
2024-01-03,11.295,11.365,11.195,11.24,118218.0
2024-01-04,11.22,11.64,11.2,11.44,115647.0
2024-01-05,11.365,11.675,11.355,11.6,89587.0
2024-01-08,11.495,11.7,11.465,11.685,68023.0
2024-01-09,11.655,11.82,11.595,11.775,137326.0
2024-01-10,11.73,11.81,11.61,11.73,80567.0
2024-01-11,11.82,12.64,11.655,12.44,666406.0
2024-01-12,12.63,12.82,12.465,12.73,382099.0
2024-01-15,12.64,12.95,12.595,12.865,185386.0
2024-01-16,12.865,12.895,12.73,12.81,193662.0
2024-01-17,12.73,12.985,12.72,12.965,237821.0
2024-01-18,12.975,13.35,12.74,13.33,277244.0
2024-01-19,13.195,13.53,13.185,13.475,318022.0
2024-01-22,13.5,13.54,12.975,13.24,331316.0
2024-01-23,13.165,13.365,13.13,13.33,246465.0
2024-01-24,13.285,13.41,13.185,13.24,178458.0
2024-01-25,13.295,13.595,13.25,13.53,398163.0
2024-01-26,13.54,13.64,13.495,13.585,518520.0
2024-01-29,13.51,13.6,13.35,13.41,187117.0
2024-01-30,13.35,13.435,13.1,13.2,238844.0
2024-01-31,13.14,13.56,13.075,13.375,340702.0
2024-02-01,13.455,13.555,13.33,13.43,121175.0
2024-02-02,13.43,13.62,13.15,13.2,205482.0
2024-02-05,13.185,13.285,12.955,12.995,224424.0
2024-02-06,12.995,13.175,12.955,13.155,204205.0
2024-02-07,13.14,13.285,12.885,12.895,134503.0
2024-02-08,12.81,12.97,12.765,12.885,139455.0
2024-02-09,12.95,13.1,12.875,13.02,107461.0
2024-02-12,12.965,13.15,12.91,13.04,160609.0
2024-02-13,12.93,13.0,12.6,12.7,194663.0
2024-02-14,12.62,12.875,12.55,12.765,205406.0
2024-02-15,12.82,12.995,12.765,12.855,100882.0
2024-02-16,12.795,13.055,12.795,13.055,97784.0
2024-02-20,12.95,13.41,12.95,13.34,237477.0
2024-02-21,13.4,13.575,13.33,13.45,172427.0
2024-02-22,12.05,12.075,10.61,10.73,1309755.0
2024-02-23,10.445,10.61,9.5,9.775,1425242.0
2024-02-26,9.6,9.93,9.405,9.445,864978.0
2024-02-27,9.545,9.585,9.275,9.42,626486.0
2024-02-28,9.42,9.64,9.33,9.365,298199.0
2024-02-29,9.44,9.685,9.41,9.565,283336.0
2024-03-01,9.595,9.64,9.445,9.545,213008.0
2024-03-04,9.53,9.545,9.295,9.33,311506.0
2024-03-05,9.295,9.425,9.11,9.155,367449.0
2024-03-06,9.2,9.4,9.175,9.375,219844.0
2024-03-07,9.425,9.43,9.22,9.295,178154.0
2024-03-08,9.295,9.32,9.145,9.175,263066.0
2024-03-11,9.11,9.195,9.025,9.085,203532.0
2024-03-12,9.09,9.12,8.905,8.935,330305.0
2024-03-13,8.925,9.06,8.86,8.945,310731.0
2024-03-14,9.0,9.11,8.735,8.77,388860.0
2024-03-15,8.805,8.925,8.705,8.79,283988.0
2024-03-18,8.805,8.91,8.615,8.845,410828.0
2024-03-19,8.935,9.02,8.845,8.965,275904.0
2024-03-20,8.98,9.02,8.86,8.925,159235.0
2024-03-21,8.97,9.23,8.935,9.2,393650.0
2024-03-22,9.275,9.47,9.25,9.33,237715.0
2024-03-25,9.34,9.37,9.21,9.23,124813.0
2024-03-26,9.275,9.525,9.25,9.47,324877.0
2024-03-27,9.46,9.48,9.22,9.285,117435.0
2024-03-28,9.255,9.315,9.085,9.1,252277.0
2024-04-01,9.11,9.2,8.925,8.955,221556.0
2024-04-02,8.925,9.11,8.86,8.9,153270.0
2024-04-03,8.855,8.97,8.825,8.835,130769.0
2024-04-04,8.835,8.935,8.77,8.78,167118.0
2024-04-05,8.79,8.88,8.74,8.795,142510.0
2024-04-08,8.835,8.87,8.695,8.835,191758.0
2024-04-09,8.89,8.935,8.835,8.87,73422.0
2024-04-10,8.79,8.88,8.695,8.74,113858.0
2024-04-11,8.75,8.835,8.565,8.605,167382.0
2024-04-12,8.565,8.65,8.56,8.595,143886.0
2024-04-15,8.595,8.685,8.575,8.575,192685.0
2024-04-16,8.56,8.68,8.43,8.64,177180.0
2024-04-17,8.585,8.695,8.475,8.53,156102.0
2024-04-18,8.55,8.585,8.405,8.455,182774.0
2024-04-19,8.44,8.62,8.42,8.55,117266.0
2024-04-22,8.54,8.62,8.41,8.55,179084.0
2024-04-23,8.54,8.68,8.485,8.67,236426.0
2024-04-24,8.685,8.715,8.425,8.56,241740.0
2024-04-25,8.505,8.605,8.375,8.455,163530.0
2024-04-26,8.475,8.55,8.43,8.45,114875.0
2024-04-29,8.54,8.62,8.445,8.56,160033.0
2024-04-30,8.51,8.62,8.45,8.505,165210.0
2024-05-01,8.52,8.605,8.47,8.595,157632.0
2024-05-02,8.63,8.705,8.51,8.605,98777.0
2024-05-03,8.65,8.715,8.595,8.605,129457.0
2024-05-06,8.64,8.75,8.595,8.715,140357.0
2024-05-07,8.79,8.955,8.705,8.805,241283.0
2024-05-08,8.74,8.955,8.74,8.915,185144.0
2024-05-09,8.465,9.46,8.44,9.265,340494.0
2024-05-10,9.295,9.44,9.185,9.43,240044.0
2024-05-13,9.44,9.59,9.24,9.255,156992.0
2024-05-14,9.295,9.505,9.295,9.37,151487.0
2024-05-15,9.395,9.525,9.35,9.415,151018.0
2024-05-16,9.44,9.47,9.23,9.275,155800.0
2024-05-17,9.315,9.385,8.99,9.025,171790.0
2024-05-21,9.03,9.235,8.86,8.935,176074.0
2024-05-22,8.975,9.105,8.925,9.065,299314.0
2024-05-23,9.195,9.225,8.835,8.88,163467.0
2024-05-24,8.9,9.085,8.835,8.975,169438.0
2024-05-27,8.905,9.075,8.825,8.9,114459.0
2024-05-28,8.85,8.945,8.77,8.805,148837.0
2024-05-29,8.72,8.88,8.685,8.76,205476.0
2024-05-30,8.775,8.9,8.76,8.835,69919.0
2024-05-31,8.84,9.095,8.815,9.075,156838.0
2024-06-03,9.17,9.195,8.955,8.99,150403.0
2024-06-04,8.945,9.045,8.88,8.955,123375.0
2024-06-05,8.955,8.99,8.785,8.89,192386.0
2024-06-06,8.85,9.025,8.785,8.955,334693.0
2024-06-07,8.915,8.945,8.695,8.77,172132.0
2024-06-10,8.795,8.9,8.645,8.77,193058.0
2024-06-11,8.71,8.85,8.67,8.71,62579.0
2024-06-12,8.74,8.84,8.645,8.655,97303.0
2024-06-13,8.63,8.76,8.43,8.515,182406.0
2024-06-14,8.515,8.525,8.275,8.43,154206.0
2024-06-17,8.405,8.495,8.36,8.48,123002.0
2024-06-18,8.48,8.57,8.255,8.35,183921.0
2024-06-19,8.35,8.44,8.33,8.365,73044.0
2024-06-20,8.375,8.43,8.29,8.365,183316.0
2024-06-21,8.3,8.47,8.225,8.375,268705.0
2024-06-24,8.365,8.645,8.34,8.6,131731.0
2024-06-25,8.58,8.58,8.35,8.505,159098.0
2024-06-26,8.48,8.525,8.37,8.395,80597.0
2024-06-27,8.375,8.525,8.365,8.495,81270.0
2024-06-28,8.535,8.555,8.405,8.415,141083.0
2024-07-02,8.395,8.45,8.29,8.415,134066.0
2024-07-03,8.45,8.565,8.385,8.525,84710.0
2024-07-04,8.535,8.61,8.48,8.555,40891.0
2024-07-05,8.61,8.635,8.395,8.415,182641.0
2024-07-08,8.405,8.61,8.275,8.365,119124.0
2024-07-09,8.35,8.385,8.29,8.34,149454.0
2024-07-10,8.365,8.425,8.29,8.36,119020.0
2024-07-11,8.34,8.45,8.32,8.405,119213.0
2024-07-12,8.415,8.45,8.33,8.35,146496.0
2024-07-15,8.35,8.44,8.32,8.34,126158.0
2024-07-16,8.36,8.525,8.34,8.495,186608.0
2024-07-17,8.495,8.655,8.44,8.535,151086.0
2024-07-18,8.495,8.71,8.49,8.675,234319.0
2024-07-19,8.72,8.795,8.635,8.75,91006.0
2024-07-22,8.785,8.965,8.76,8.86,181475.0
2024-07-23,8.86,9.205,8.805,9.03,274499.0
2024-07-24,8.98,9.03,8.775,8.785,159903.0
2024-07-25,8.815,8.935,8.795,8.86,142185.0
2024-07-26,8.87,9.11,8.87,9.11,218229.0
2024-07-29,9.105,9.12,8.905,9.065,213107.0
2024-07-30,9.045,9.14,9.0,9.14,239809.0
2024-07-31,9.18,9.215,9.0,9.065,213078.0
2024-08-01,9.065,9.13,8.89,9.045,331481.0
2024-08-02,8.975,9.01,8.785,8.87,195421.0
2024-08-06,8.62,8.975,8.61,8.915,358885.0
2024-08-07,8.975,9.03,8.835,8.975,423600.0
2024-08-08,8.98,9.03,8.505,8.74,381447.0
2024-08-09,8.75,8.785,8.285,8.3,429642.0
2024-08-12,8.385,8.695,8.32,8.49,212450.0
2024-08-13,8.43,8.675,8.425,8.645,82392.0
2024-08-14,8.63,8.71,8.565,8.62,73114.0
2024-08-15,8.63,8.71,8.57,8.645,165536.0
2024-08-16,8.665,8.73,8.6,8.63,90102.0
2024-08-19,8.635,8.7,8.57,8.61,104907.0
2024-08-20,8.57,8.665,8.43,8.58,170576.0
2024-08-21,8.59,8.74,8.58,8.695,160415.0
2024-08-22,8.73,8.74,8.56,8.61,128209.0
2024-08-23,8.62,8.93,8.59,8.91,185424.0
2024-08-26,8.92,8.93,8.785,8.795,142090.0
2024-08-27,8.73,8.855,8.54,8.655,247363.0
2024-08-28,8.61,8.73,8.56,8.62,147765.0
2024-08-29,8.685,8.75,8.58,8.75,129800.0
2024-08-30,8.75,8.77,8.675,8.75,128870.0
2024-09-03,8.705,8.855,8.695,8.75,144460.0
2024-09-04,8.73,8.845,8.705,8.77,190430.0
2024-09-05,8.835,8.87,8.685,8.73,128932.0
2024-09-06,8.73,8.825,8.505,8.56,237054.0
2024-09-09,8.495,8.62,8.42,8.58,184460.0
2024-09-10,8.57,8.675,8.4,8.515,165835.0
2024-09-11,8.495,8.705,8.44,8.685,153862.0
2024-09-12,8.73,9.025,8.685,8.94,274831.0
2024-09-13,8.965,9.04,8.94,8.985,173649.0
2024-09-16,9.005,9.29,8.93,9.155,195714.0
2024-09-17,9.205,9.375,9.125,9.21,204774.0
2024-09-18,9.165,9.335,9.165,9.185,114268.0
2024-09-19,9.27,9.335,9.165,9.28,92917.0
2024-09-20,9.23,9.26,9.025,9.11,390285.0
2024-09-23,9.155,9.335,9.125,9.23,133399.0
2024-09-24,9.24,9.6,9.135,9.56,232190.0
2024-09-25,9.56,9.645,9.465,9.505,117220.0
2024-09-26,9.55,9.74,9.545,9.61,178768.0
2024-09-27,9.535,9.655,9.495,9.62,282809.0
2024-09-30,9.665,9.95,9.63,9.845,239856.0
2024-10-01,9.855,10.025,9.73,9.96,173788.0
2024-10-02,9.94,9.995,9.875,9.89,140831.0
2024-10-03,10.025,10.025,9.77,9.94,144452.0
2024-10-04,9.995,10.135,9.805,9.89,151410.0
2024-10-07,9.875,10.27,9.825,10.215,212284.0
2024-10-08,10.205,10.3,9.965,9.985,215463.0
2024-10-09,9.985,10.13,9.95,9.985,82711.0
2024-10-10,9.94,10.045,9.825,9.9,74840.0
2024-10-11,9.94,10.07,9.795,9.985,105236.0
2024-10-15,9.93,9.995,9.845,9.89,92068.0
2024-10-16,9.845,10.005,9.815,9.9,77877.0
2024-10-17,9.865,9.91,9.635,9.875,156556.0
2024-10-18,9.89,10.155,9.815,10.13,199062.0
2024-10-21,10.13,10.24,9.965,10.175,241845.0
2024-10-22,10.215,10.29,10.07,10.1,89729.0
2024-10-23,10.08,10.165,9.94,10.05,77693.0
2024-10-24,10.05,10.22,9.975,10.165,78474.0
2024-10-25,10.155,10.305,10.07,10.07,107699.0
2024-10-28,10.05,10.155,9.995,10.045,101159.0
2024-10-29,9.975,10.05,9.815,9.91,116517.0
2024-10-30,9.875,10.145,9.865,10.08,176392.0
2024-10-31,10.08,10.145,9.88,9.9,114305.0
2024-11-01,9.92,10.155,9.91,10.13,119558.0
2024-11-04,10.035,10.22,10.025,10.035,109150.0
2024-11-05,10.035,10.13,9.92,10.045,114186.0
2024-11-06,9.965,10.43,9.865,10.375,283171.0
2024-11-07,10.535,10.875,10.015,10.56,394034.0
2024-11-08,10.62,10.845,10.285,10.385,185023.0
2024-11-11,10.385,10.635,10.305,10.62,139014.0
2024-11-12,10.59,10.705,10.47,10.545,123239.0
2024-11-13,10.505,10.63,10.46,10.555,155815.0
2024-11-14,10.495,10.695,10.385,10.515,212417.0
2024-11-15,10.495,10.6,10.29,10.39,127524.0
2024-11-18,10.335,10.46,10.325,10.44,172743.0
2024-11-19,10.39,10.61,10.355,10.46,100273.0
2024-11-20,10.475,10.63,10.43,10.535,100658.0
2024-11-21,10.59,10.76,10.59,10.64,148420.0
2024-11-22,10.59,10.82,10.515,10.82,288987.0
2024-11-25,10.755,11.285,10.745,11.175,363974.0
2024-11-26,11.125,11.295,11.04,11.22,291555.0
2024-11-27,11.26,11.385,11.155,11.26,99507.0
2024-11-28,11.21,11.47,11.08,11.4,157603.0
2024-11-29,11.43,11.595,11.365,11.565,194339.0
2024-12-02,11.63,11.735,11.525,11.69,109799.0
2024-12-03,11.725,12.03,11.685,11.985,231606.0
2024-12-04,11.935,12.05,11.86,12.03,119719.0
2024-12-05,12.06,12.12,11.965,11.975,539872.0
2024-12-06,11.975,12.05,11.595,11.785,543361.0
2024-12-09,11.805,12.06,11.735,12.04,222391.0
2024-12-10,11.975,12.11,11.925,12.015,181177.0
2024-12-11,12.03,12.11,11.915,11.935,114036.0
2024-12-12,11.935,12.07,11.515,11.65,214286.0
2024-12-13,11.62,11.77,11.27,11.315,215970.0
2024-12-16,11.27,11.39,11.19,11.21,147321.0
2024-12-17,11.115,11.45,11.07,11.355,195711.0
2024-12-18,11.26,11.385,10.875,10.895,158474.0
2024-12-19,10.85,10.99,10.64,10.735,130641.0
2024-12-20,10.685,11.04,10.65,10.945,115247.0
2024-12-23,10.905,11.165,10.875,11.145,137945.0
2024-12-24,11.165,11.385,11.01,11.27,141163.0
2024-12-27,11.24,11.385,11.175,11.26,78286.0
2024-12-30,11.155,11.345,11.095,11.315,131763.0
2024-12-31,11.305,11.42,11.285,11.365,105774.0
2025-01-02,11.335,11.45,11.315,11.4,129254.0
2025-01-03,11.295,11.69,11.25,11.68,263868.0
2025-01-06,11.545,11.705,11.43,11.44,223754.0
2025-01-07,11.47,11.67,11.4,11.585,146527.0
2025-01-08,11.48,11.49,11.23,11.315,161886.0
2025-01-09,11.19,11.61,11.115,11.545,113851.0
2025-01-10,11.39,11.66,11.385,11.595,149741.0
2025-01-13,11.41,11.62,11.385,11.44,162407.0
2025-01-14,11.505,11.64,11.325,11.45,144847.0
2025-01-15,11.575,12.015,11.45,11.775,279741.0
2025-01-16,11.735,11.9,11.62,11.89,157873.0
2025-01-17,11.88,12.195,11.83,12.125,177591.0
2025-01-20,11.955,12.205,11.91,12.125,121299.0
2025-01-21,12.02,12.23,11.985,12.12,558198.0
2025-01-22,12.09,12.175,11.985,12.05,269523.0
2025-01-23,12.005,12.11,11.88,12.015,284706.0
2025-01-24,12.135,12.575,11.9,12.545,399065.0
2025-01-27,12.595,12.805,12.425,12.565,469909.0
2025-01-28,12.565,12.67,12.47,12.64,208757.0
2025-01-29,12.585,12.64,12.335,12.405,270255.0
2025-01-30,12.415,12.5,12.25,12.32,230629.0
2025-01-31,12.27,12.365,12.11,12.26,206520.0
2025-02-03,11.735,12.24,11.705,12.155,274858.0
2025-02-04,12.125,12.69,12.12,12.26,326692.0
2025-02-05,12.24,12.345,12.07,12.3,173158.0
2025-02-06,12.27,12.51,12.23,12.355,241358.0
2025-02-07,12.31,12.335,12.12,12.3,128411.0
2025-02-10,12.31,12.405,12.26,12.355,154126.0
2025-02-11,12.29,12.3,12.135,12.135,167911.0
2025-02-12,12.02,12.165,11.91,11.945,129905.0
2025-02-13,11.925,12.165,11.87,12.015,112535.0
2025-02-14,12.03,12.325,11.975,12.25,192472.0
2025-02-18,12.25,12.295,12.145,12.27,180253.0
2025-02-19,12.215,12.28,12.09,12.215,197647.0
2025-02-20,12.11,12.165,11.05,11.19,953042.0
2025-02-21,11.125,11.305,10.81,10.915,293535.0
2025-02-24,10.755,11.08,10.735,10.965,290893.0
2025-02-25,10.965,11.135,10.945,11.06,312273.0
2025-02-26,11.02,11.26,10.885,10.915,226227.0
2025-02-27,10.935,11.07,10.81,10.83,141297.0
2025-02-28,10.755,10.895,10.6,10.705,160143.0
2025-03-03,10.705,10.725,10.345,10.36,319220.0
2025-03-04,10.295,10.345,9.875,10.265,305416.0
2025-03-05,10.46,10.46,10.21,10.24,162724.0
2025-03-06,10.19,10.365,9.97,10.065,279647.0
2025-03-07,9.995,10.14,9.95,10.055,360160.0
2025-03-10,10.015,10.045,9.89,9.92,217213.0
2025-03-11,9.825,9.975,9.825,9.96,161876.0
2025-03-12,9.85,10.015,9.805,9.92,231371.0
2025-03-13,9.91,10.025,9.485,9.525,243770.0
2025-03-14,9.63,9.765,9.515,9.68,194830.0
2025-03-17,9.65,9.86,9.63,9.835,373031.0
2025-03-18,9.825,9.89,9.63,9.725,198251.0
2025-03-19,9.725,9.85,9.65,9.735,108987.0
2025-03-20,9.7,9.795,9.57,9.725,95279.0
2025-03-21,9.67,9.7,9.57,9.64,152289.0
2025-03-24,9.6,9.825,9.58,9.745,143232.0
2025-03-25,9.805,9.805,9.62,9.66,114338.0
2025-03-26,9.715,9.825,9.61,9.63,108930.0
2025-03-27,9.6,9.62,9.455,9.495,93639.0
2025-03-28,9.485,9.525,9.31,9.38,159423.0
2025-03-31,9.31,9.515,9.175,9.36,200731.0
2025-04-01,9.36,9.64,9.255,9.515,125314.0
2025-04-02,9.435,9.785,9.41,9.705,168035.0
2025-04-03,9.465,9.505,9.165,9.33,295467.0
2025-04-04,9.175,9.33,8.965,9.01,154498.0
2025-04-07,8.925,9.14,8.635,8.905,300199.0
2025-04-08,8.935,9.14,8.77,8.83,129234.0
2025-04-09,8.705,9.495,8.625,9.31,376664.0
2025-04-10,9.205,9.265,8.875,8.995,198651.0
2025-04-11,8.905,9.155,8.875,9.08,100111.0
2025-04-14,9.155,9.165,8.85,8.87,160497.0
2025-04-15,8.875,9.05,8.84,8.87,146747.0
2025-04-16,8.83,8.875,8.715,8.76,84853.0
2025-04-17,8.83,8.83,8.615,8.645,198765.0
2025-04-21,8.635,8.78,8.54,8.75,156317.0
2025-04-22,8.8,8.905,8.675,8.76,210522.0
2025-04-23,8.8,8.925,8.645,8.675,169703.0
2025-04-24,8.635,8.78,8.57,8.59,174118.0
2025-04-25,8.57,8.685,8.49,8.53,144666.0
2025-04-28,8.59,8.645,8.54,8.56,127548.0
2025-04-29,8.595,8.685,8.535,8.625,178443.0
2025-04-30,8.53,8.59,8.415,8.52,170333.0
2025-05-01,8.55,8.76,8.52,8.635,288015.0
2025-05-02,8.77,8.78,8.51,8.54,167204.0
2025-05-05,8.53,8.56,8.435,8.47,102297.0
2025-05-06,8.445,8.56,8.445,8.49,182257.0
2025-05-07,8.52,8.635,8.49,8.625,344920.0
2025-05-08,8.705,8.83,8.405,8.415,769123.0
2025-05-09,8.455,8.49,8.105,8.125,953087.0
2025-05-12,8.345,8.345,8.04,8.055,772544.0
2025-05-13,8.105,8.36,8.01,8.345,981573.0
2025-05-14,8.375,8.375,8.19,8.32,708733.0
2025-05-15,8.32,8.52,8.29,8.385,779630.0
2025-05-16,8.425,8.59,8.345,8.54,396090.0
2025-05-20,8.685,8.925,8.54,8.55,928889.0
2025-05-21,8.54,8.64,8.425,8.435,405116.0
2025-05-22,8.51,8.6,8.395,8.465,502483.0
2025-05-23,8.465,8.48,8.365,8.435,310503.0
2025-05-26,8.445,8.53,8.445,8.52,123195.0
2025-05-27,8.56,8.665,8.51,8.55,270817.0
2025-05-28,8.55,8.67,8.53,8.57,308639.0
2025-05-29,8.58,8.815,8.57,8.68,340145.0
2025-05-30,8.67,8.845,8.62,8.65,344025.0
2025-06-02,8.66,8.785,8.6,8.61,402949.0
2025-06-03,8.61,8.775,8.61,8.745,296432.0
2025-06-04,8.725,8.815,8.715,8.805,228510.0
2025-06-05,8.805,8.97,8.805,8.875,244882.0
2025-06-06,8.95,8.95,8.7,8.895,421597.0
2025-06-09,8.93,9.07,8.895,9.01,379063.0
2025-06-10,9.01,9.225,9.0,9.08,319513.0
2025-06-11,9.09,9.215,9.07,9.155,409816.0
2025-06-12,9.185,9.235,9.155,9.205,188839.0
2025-06-13,9.175,9.255,9.05,9.07,314148.0
2025-06-16,9.03,9.235,9.02,9.195,208634.0
2025-06-17,9.175,9.235,8.855,8.855,386515.0
2025-06-18,8.905,9.07,8.905,9.0,267111.0
2025-06-19,8.96,9.05,8.835,8.855,82873.0
2025-06-20,8.915,8.97,8.865,8.905,107608.0
2025-06-23,8.875,8.93,8.805,8.845,173950.0
2025-06-24,8.865,8.95,8.825,8.835,123811.0
2025-06-25,8.805,8.905,8.62,8.64,244129.0
2025-06-26,8.69,8.715,8.61,8.705,152357.0
2025-06-27,8.705,8.835,8.67,8.705,211898.0
2025-06-30,8.705,8.855,8.64,8.715,141835.0
2025-07-02,8.755,9.06,8.715,8.98,330090.0
2025-07-03,8.99,9.08,8.925,9.04,123081.0
2025-07-04,9.05,9.09,8.96,9.06,81757.0
2025-07-07,9.08,9.11,8.915,8.95,157371.0
2025-07-08,8.95,9.245,8.93,9.05,228990.0
2025-07-09,9.15,9.235,9.05,9.05,207113.0
2025-07-10,9.05,9.225,9.02,9.165,177386.0
2025-07-11,9.06,9.11,9.01,9.02,99962.0
2025-07-14,9.04,9.185,9.04,9.14,123933.0
2025-07-15,9.14,9.155,9.02,9.02,118732.0
2025-07-16,9.12,9.13,8.94,9.07,193964.0
2025-07-17,9.07,9.165,8.98,9.14,114362.0
2025-07-18,9.11,9.14,8.99,9.01,112779.0
2025-07-21,9.05,9.13,8.99,9.03,197446.0
2025-07-22,9.0,9.15,9.0,9.06,144801.0
2025-07-23,9.14,9.215,9.07,9.175,106340.0
2025-07-24,9.185,9.195,9.05,9.12,191005.0
2025-07-25,9.15,9.185,9.04,9.04,147332.0
2025-07-28,9.05,9.1,8.96,8.97,95555.0
2025-07-29,9.05,9.09,8.97,8.98,105920.0
2025-07-30,9.01,9.1,8.905,8.915,160163.0
2025-07-31,8.905,9.08,8.815,8.835,280589.0
2025-08-01,8.805,8.885,8.705,8.805,249708.0
2025-08-05,8.805,8.915,8.775,8.865,438379.0
2025-08-06,8.835,8.99,8.795,8.825,172851.0
2025-08-07,8.805,9.315,8.755,9.15,353376.0
2025-08-08,9.185,9.695,9.175,9.645,492535.0
2025-08-11,9.705,9.715,9.455,9.53,150004.0
2025-08-12,9.56,9.755,9.51,9.715,140706.0
2025-08-13,9.705,9.815,9.635,9.785,122394.0
2025-08-14,9.785,9.835,9.58,9.615,177544.0
2025-08-15,9.645,9.685,9.55,9.6,115203.0
2025-08-18,9.59,9.755,9.56,9.665,165974.0
2025-08-19,9.705,9.835,9.665,9.765,121589.0
2025-08-20,9.765,9.805,9.655,9.655,153868.0
2025-08-21,9.655,9.825,9.625,9.805,101119.0
2025-08-22,9.805,9.995,9.675,9.935,177498.0
2025-08-25,9.895,9.905,9.765,9.775,95110.0
2025-08-26,9.775,9.885,9.755,9.815,88338.0
2025-08-27,9.815,9.935,9.785,9.815,160122.0
2025-08-28,9.815,9.845,9.675,9.745,72925.0
2025-08-29,9.745,9.765,9.675,9.735,43766.0
2025-09-02,9.655,9.705,9.5,9.595,125153.0
2025-09-03,9.585,9.725,9.51,9.695,83350.0
2025-09-04,9.695,9.795,9.685,9.795,63854.0
2025-09-05,9.735,9.885,9.705,9.815,174393.0
2025-09-08,9.815,9.985,9.675,9.935,280597.0
2025-09-09,9.955,9.975,9.785,9.795,102111.0
2025-09-10,9.805,9.895,9.765,9.805,91078.0
2025-09-11,9.765,9.905,9.755,9.885,92723.0
2025-09-12,9.875,9.995,9.815,9.845,74358.0
2025-09-15,9.815,9.985,9.805,9.915,149186.0
2025-09-16,9.935,9.985,9.775,9.785,108501.0
2025-09-17,9.685,9.885,9.585,9.735,601338.0
2025-09-18,9.755,9.875,9.605,9.645,362514.0
2025-09-19,9.745,9.775,9.555,9.655,154842.0
2025-09-22,9.605,9.665,9.545,9.585,127175.0
2025-09-23,9.575,9.675,9.52,9.555,141237.0
2025-09-24,9.555,9.645,9.53,9.595,73337.0
2025-09-25,9.53,9.605,9.37,9.51,160504.0
2025-09-26,9.51,9.54,9.46,9.47,74614.0
2025-09-29,9.47,9.54,9.41,9.47,104796.0
2025-09-30,9.43,9.555,9.43,9.545,121749.0
2025-10-01,9.51,9.685,9.49,9.615,172679.0
2025-10-02,9.565,9.685,9.555,9.615,77803.0
2025-10-03,9.585,9.715,9.555,9.705,102046.0
2025-10-06,9.705,9.715,9.645,9.695,83093.0
2025-10-07,9.705,9.715,9.47,9.49,146863.0
2025-10-08,9.46,9.585,9.41,9.48,114357.0
2025-10-09,9.52,9.54,9.29,9.37,115135.0
2025-10-10,9.33,9.42,9.26,9.32,189738.0
2025-10-14,9.29,9.575,9.29,9.44,160574.0
2025-10-15,9.46,9.595,9.37,9.575,110817.0
2025-10-16,9.545,9.685,9.49,9.49,109065.0
2025-10-17,9.675,10.45,9.665,10.21,689341.0
2025-10-20,10.655,11.31,10.42,11.28,766933.0
2025-10-21,11.27,11.27,10.865,11.18,288503.0
2025-10-22,11.15,11.33,11.1,11.32,176998.0
2025-10-23,11.32,11.33,11.19,11.23,101813.0
2025-10-24,11.23,11.29,11.19,11.24,83431.0
2025-10-27,11.24,11.35,11.22,11.29,149748.0
2025-10-28,11.34,11.38,11.17,11.24,132955.0
2025-10-29,11.24,11.25,11.02,11.055,147489.0
2025-10-30,10.945,11.09,10.795,10.905,223262.0
2025-10-31,10.895,11.055,10.695,11.005,235513.0
2025-11-03,10.945,11.1,10.895,11.035,297089.0
2025-11-04,10.875,11.1,10.855,11.085,126628.0
2025-11-05,11.085,11.11,10.86,10.945,416937.0
2025-11-06,11.28,11.915,11.22,11.56,516439.0
2025-11-07,11.48,11.785,11.48,11.765,281451.0
2025-11-10,11.835,12.065,11.715,12.025,291969.0
2025-11-11,11.995,12.4,11.995,12.38,399202.0
2025-11-12,12.38,12.735,12.31,12.705,293104.0
2025-11-13,12.655,12.745,12.46,12.55,307304.0
2025-11-14,12.29,12.55,12.21,12.38,389350.0
2025-11-17,12.31,12.61,12.26,12.5,241122.0
2025-11-18,12.41,12.55,12.35,12.47,209526.0
2025-11-19,12.4,12.48,12.33,12.38,131988.0
2025-11-20,12.45,12.59,12.27,12.27,197491.0
2025-11-21,12.28,12.55,12.26,12.49,189919.0
2025-11-24,12.48,12.55,12.31,12.54,342263.0
2025-11-25,12.59,12.67,12.54,12.65,225113.0
2025-11-26,12.62,12.8,12.51,12.52,295729.0