Date,Open,High,Low,Close,Volume
2006-03-02,0.5356343715904002,0.5460354051789497,0.5148332529036511,0.5226339165079632,7474500.0
2006-03-03,0.5200337910348601,0.5434352907088377,0.5200337910348601,0.5382349946436713,1877400.0
2006-03-06,0.5403153569419683,0.5403153569419683,0.5304347530134195,0.5304347530134195,609300.0
2006-03-07,0.5351143757045227,0.5351143757045227,0.5096329592835763,0.5226339165079632,288000.0
2006-03-08,0.5200340328485153,0.5200340328485153,0.5096334358819483,0.5148337343652318,198000.0
2006-03-09,0.5101532288662842,0.5101532288662842,0.5044329362913992,0.5044329362913992,388800.0
2006-03-10,0.5018321788895836,0.5033926125324616,0.4940320192425256,0.4940320192425256,424800.0
2006-03-13,0.5122330815095691,0.5122330815095691,0.4992325655933484,0.5096331568657542,107100.0
2006-03-14,0.5096331568657542,0.5096331568657542,0.500272557768303,0.5096331568657542,68400.0
2006-03-15,0.5096331416827681,0.5195137365733339,0.5096331416827681,0.5195137365733339,32400.0
2006-03-16,0.5153537307373989,0.5195140364763483,0.5148337343652318,0.5148337343652318,98100.0
2006-03-17,0.5148337343652318,0.5148337343652318,0.5096334358819483,0.5148337343652318,189000.0
2006-03-20,0.514833452501957,0.5153534485894344,0.5096331568657542,0.5096331568657542,419400.0
2006-03-21,0.5044329362913992,0.5106731692375593,0.5044329362913992,0.5044329362913992,221400.0
2006-03-22,0.5070325210239628,0.519513480681826,0.5070325210239628,0.515353179393719,178200.0
2006-03-23,0.5174336228878884,0.5226339165079632,0.5148332529036511,0.5226339165079632,379800.0
2006-03-24,0.5226339165079632,0.5241938483720457,0.5200335465237258,0.5226339165079632,1051200.0
2006-03-27,0.5226339902878046,0.5226339902878046,0.5148333255822786,0.5174336959336082,764100.0
2006-03-28,0.5200334885976139,0.5226338582921982,0.5174335652513798,0.5215934202879369,450000.0
2006-03-29,0.5226339165079632,0.5226339165079632,0.5200335465237258,0.5226339165079632,823500.0
2006-03-30,0.5226341281562383,0.5330346638146858,0.5174338324302284,0.5252339970513805,1118700.0
2006-03-31,0.5226339902878046,0.5226339902878046,0.5174336959336082,0.5174336959336082,975600.0
2006-04-03,0.5252338584971135,0.5252338584971135,0.5174336959336082,0.5174336959336082,162900.0
2006-04-04,0.5174336959336082,0.5174336959336082,0.5148333255822786,0.5174336959336082,168300.0
2006-04-05,0.5174341067812823,0.5174341067812823,0.5148337343652318,0.5148337343652318,209700.0
2006-04-06,0.5148337343652318,0.5200340328485153,0.5122333619491813,0.5148337343652318,713700.0
2006-04-07,0.5169132909659652,0.5200336575019846,0.5148333627721362,0.5200336575019846,419400.0
2006-04-10,0.5200335465237258,0.5226339165079632,0.5200335465237258,0.5226339165079632,1425600.0
2006-04-11,0.5226339902878046,0.5226339902878046,0.5148333255822786,0.5174336959336082,222300.0
2006-04-12,0.5148333700349452,0.5174337406108007,0.5122329994590897,0.5122329994590897,54900.0
2006-04-13,0.5122333619491813,0.5148337343652318,0.5101534322541152,0.5148337343652318,113400.0
2006-04-17,0.5174336228878884,0.5226339165079632,0.5174336228878884,0.5226339165079632,198900.0
2006-04-18,0.5174337333113079,0.5200336575019846,0.5174337333113079,0.5200336575019846,90900.0
2006-04-19,0.5200336575019846,0.5200336575019846,0.5148333627721362,0.5200336575019846,85500.0
2006-04-20,0.5200336479243007,0.5486354357923813,0.5200336479243007,0.5486354357923813,362700.0
2006-04-21,0.5408353305779912,0.5408353305779912,0.5252339970513805,0.5252339970513805,45000.0
2006-04-24,0.5262739405388617,0.5283543152871656,0.5252339484421956,0.5278343750323999,151200.0
2006-04-25,0.5200339077720448,0.5200339077720448,0.5070329415163677,0.5075529377634672,147600.0
2006-04-26,0.5195138117919572,0.5200338079392312,0.517433882996439,0.5189938156446832,139500.0
2006-04-27,0.5044325110851164,0.5044325110851164,0.5018321418977366,0.5018321418977366,59400.0
2006-04-28,0.5117134254650448,0.5117134254650448,0.5028728165803243,0.5028728165803243,107100.0
2006-05-01,0.5023524345432119,0.5023524345432119,0.4820712501764193,0.4820712501764193,1418400.0
2006-05-02,0.4914321585549957,0.4940325867145849,0.4888317861890076,0.492992147641464,270900.0
2006-05-03,0.4898717608547738,0.4929916802763687,0.4836310293148128,0.4888313227680072,411300.0
2006-05-04,0.4888313227680072,0.4888313227680072,0.4888313227680072,0.4888313227680072,27900.0
2006-05-05,0.4940323257507171,0.5096331568657542,0.4940323257507171,0.5096331568657542,148500.0
2006-05-08,0.507032957347296,0.507032957347296,0.507032957347296,0.507032957347296,5400.0
2006-05-09,0.5070327046558802,0.5122329994590897,0.5070327046558802,0.5122329994590897,58500.0
2006-05-10,0.5075527006600635,0.5122329994590897,0.4997524816295,0.5122329994590897,184500.0
2006-05-11,0.5075528574869496,0.5096332327014291,0.5044329362913992,0.5044329362913992,224100.0
2006-05-12,0.5044329362913992,0.5044329362913992,0.5044329362913992,0.5044329362913992,256500.0
2006-05-15,0.5044329362913992,0.5070328613220945,0.5044329362913992,0.5044329362913992,164700.0
2006-05-16,0.5044329362913992,0.5044329362913992,0.5044329362913992,0.5044329362913992,278100.0
2006-05-17,0.507032957347296,0.507032957347296,0.507032957347296,0.507032957347296,16200.0
2006-05-18,0.5096333292191061,0.5096333292191061,0.507032957347296,0.507032957347296,21600.0
2006-05-19,0.4992323560227817,0.4992323560227817,0.4888313227680072,0.4888313227680072,33300.0
2006-05-23,0.483631072449892,0.483631072449892,0.4810312044591534,0.483631072449892,36900.0
2006-05-24,0.4888316339846971,0.4888316339846971,0.4810314678066382,0.4810314678066382,85500.0
2006-05-25,0.4810314678066382,0.4810314678066382,0.4810314678066382,0.4810314678066382,0.0
2006-05-26,0.4940323257507171,0.5096331568657542,0.4940323257507171,0.5096331568657542,67500.0
2006-05-29,0.4966323625575038,0.507032957347296,0.4966323625575038,0.507032957347296,18000.0
2006-05-30,0.4888312246908641,0.4940320192425256,0.4862313574536347,0.4940320192425256,144900.0
2006-05-31,0.4888316470960812,0.4888316470960812,0.4862317776122739,0.4862317776122739,286200.0
2006-06-01,0.4810314678066382,0.4810314678066382,0.4810314678066382,0.4810314678066382,6300.0
2006-06-02,0.4877916973777843,0.4877916973777843,0.4810314678066382,0.4810314678066382,15300.0
2006-06-05,0.4810314912524503,0.4810314912524503,0.4784311195693789,0.4784311195693789,36000.0
2006-06-06,0.4784311195693789,0.4784311195693789,0.4784311195693789,0.4784311195693789,0.0
2006-06-07,0.4784311195693789,0.4784311195693789,0.4784311195693789,0.4784311195693789,0.0
2006-06-08,0.4732307365428917,0.4732307365428917,0.4680304404705873,0.4680304404705873,27000.0
2006-06-09,0.4680304404705873,0.4680304404705873,0.4680304404705873,0.4680304404705873,36900.0
2006-06-12,0.4472291627261707,0.4591896842250673,0.4472291627261707,0.4550293536470158,111600.0
2006-06-13,0.4498292793324809,0.4498292793324809,0.4290281196849383,0.4368283139429314,2531700.0
2006-06-14,0.4420282965672045,0.4472290361044816,0.4420282965672045,0.4420282965672045,758700.0
2006-06-15,0.4446286663358432,0.4446286663358432,0.4420282965672045,0.4420282965672045,105300.0
2006-06-16,0.4420283940890768,0.4420283940890768,0.4342282036557539,0.4342282036557539,307800.0
2006-06-19,0.4342282036557539,0.4420283940890768,0.4342282036557539,0.4342282036557539,70200.0
2006-06-20,0.4342282036557539,0.4342282036557539,0.4342282036557539,0.4342282036557539,13500.0
2006-06-21,0.4368283139429314,0.4368283139429314,0.4368283139429314,0.4368283139429314,18000.0
2006-06-22,0.4420282965672045,0.4420282965672045,0.4415083286212131,0.4420282965672045,29700.0
2006-06-23,0.4550293536470158,0.4550293536470158,0.4550293536470158,0.4550293536470158,50400.0
2006-06-26,0.4550293536470158,0.4550293536470158,0.4550293536470158,0.4550293536470158,27000.0
2006-06-27,0.4446289606584153,0.4451489568453916,0.4061465647302273,0.4394286919239509,144900.0
2006-06-28,0.4394286919239509,0.4394286919239509,0.4394286919239509,0.4394286919239509,0.0
2006-06-29,0.42382774513112,0.4342283084159838,0.42382774513112,0.4290280128251591,130500.0
2006-06-30,0.4186267514986103,0.4316277066996934,0.4186267514986103,0.4316277066996934,39600.0
2006-07-04,0.4316277066996934,0.4316277066996934,0.4290277834684751,0.4316277066996934,75600.0
2006-07-05,0.4368280997528552,0.4368280997528552,0.4337082076982663,0.4342282036557539,36000.0
2006-07-06,0.436828205140326,0.436828205140326,0.4264276418554623,0.4290280128251591,90000.0
2006-07-07,0.4290279093195323,0.4342282036557539,0.4264275389771907,0.4342282036557539,99000.0
2006-07-10,0.4342281078547873,0.4420282965672045,0.4342281078547873,0.4420282965672045,110700.0
2006-07-11,0.4420282965672045,0.4420282965672045,0.4217471475510845,0.4420282965672045,67500.0
2006-07-12,0.4378685127253555,0.4378685127253555,0.4378685127253555,0.4378685127253555,2700.0
2006-07-13,0.4420282965672045,0.4420282965672045,0.4383884372549458,0.4420282965672045,63000.0
2006-07-14,0.4420283685578707,0.4420283685578707,0.4378685127253555,0.4378685127253555,186300.0
2006-07-17,0.4295480089080989,0.4295480089080989,0.4290280128251591,0.4290280128251591,9000.0
2006-07-18,0.4290280215005227,0.4290280215005227,0.4212273547822642,0.4212273547822642,56700.0
2006-07-19,0.4212274767393538,0.4295481419601313,0.4212274767393538,0.4295481419601313,256500.0
2006-07-20,0.4300681223763025,0.4300681223763025,0.4300681223763025,0.4300681223763025,22500.0
2006-07-21,0.4300681223763025,0.4300681223763025,0.4300681223763025,0.4300681223763025,0.0
2006-07-24,0.431627937446287,0.4420285007311507,0.4290280128251591,0.4290280128251591,43200.0
2006-07-25,0.4420282965672045,0.4420282965672045,0.4420282965672045,0.4420282965672045,37800.0
2006-07-26,0.4420282965672045,0.4472290361044816,0.4321477060321403,0.4420282965672045,343800.0
2006-07-27,0.4420283296925248,0.4628299224586301,0.4420283296925248,0.4628299224586301,84600.0
2006-07-28,0.4680304404705873,0.4680304404705873,0.4680304404705873,0.4680304404705873,36900.0
2006-07-31,0.4680304404705873,0.4680304404705873,0.4680304404705873,0.4680304404705873,25200.0
2006-08-01,0.4680302464924183,0.483631072449892,0.4680302464924183,0.483631072449892,81900.0
2006-08-02,0.4888313227680072,0.5096329429291706,0.4888313227680072,0.4888313227680072,289800.0
2006-08-03,0.483631072449892,0.483631072449892,0.483631072449892,0.483631072449892,8100.0
2006-08-04,0.4888315584720719,0.4992325967420034,0.4888315584720719,0.4992325967420034,127800.0
2006-08-08,0.5044325110851164,0.5044325110851164,0.5018321418977366,0.5018321418977366,57600.0
2006-08-09,0.501832580595731,0.5044329520563344,0.4888316159900199,0.503912955875228,58500.0
2006-08-10,0.4940323565749131,0.4992325967420034,0.4940323565749131,0.4992325967420034,59400.0
2006-08-11,0.4992325967420034,0.4992325967420034,0.4992325967420034,0.4992325967420034,900.0
2006-08-14,0.4914318494678278,0.4992325153107369,0.4898719171560836,0.4914318494678278,92700.0
2006-08-15,0.5039129401265442,0.5044329362913992,0.5039129401265442,0.5044329362913992,90000.0
2006-08-16,0.5044325482686459,0.5044325482686459,0.4940320192425256,0.4940320192425256,28800.0
2006-08-17,0.4940325369465041,0.4940325369465041,0.4898721759131562,0.4898721759131562,9900.0
2006-08-18,0.4992325967420034,0.4992325967420034,0.4992325967420034,0.4992325967420034,18000.0
2006-08-21,0.4940321183631354,0.4940321183631354,0.4888313227680072,0.4888313227680072,227700.0
2006-08-22,0.4888313227680072,0.4888313227680072,0.4888313227680072,0.4888313227680072,54900.0
2006-08-23,0.488831436325804,0.488831436325804,0.4550293536470158,0.4550293536470158,25200.0
2006-08-24,0.4550293536470158,0.4550293536470158,0.4550293536470158,0.4550293536470158,0.0
2006-08-25,0.4784311195693789,0.4784311195693789,0.4784311195693789,0.4784311195693789,27000.0
2006-08-28,0.4784309269824098,0.4883115208143972,0.4784309269824098,0.4883115208143972,41400.0
2006-08-29,0.4805111656867659,0.4888313227680072,0.4805111656867659,0.4888313227680072,55800.0
2006-08-30,0.4836310293148128,0.4888313227680072,0.4836310293148128,0.4888313227680072,44100.0
2006-08-31,0.4888313227680072,0.4888313227680072,0.4888313227680072,0.4888313227680072,0.0
2006-09-01,0.4810314038256535,0.4810314038256535,0.4680304404705873,0.4680304404705873,27000.0
2006-09-05,0.4680303134743775,0.4680303134743775,0.4550293536470158,0.4550293536470158,46800.0
2006-09-06,0.4550293536470158,0.4550293536470158,0.4550293536470158,0.4550293536470158,0.0
2006-09-07,0.4581500987130893,0.4581500987130893,0.4581500987130893,0.4581500987130893,4500.0
2006-09-08,0.4420282965672045,0.4420282965672045,0.4420282965672045,0.4420282965672045,900.0
2006-09-11,0.4649099469795216,0.4649099469795216,0.4550293536470158,0.4550293536470158,23400.0
2006-09-12,0.4550293536470158,0.4550293536470158,0.4550293536470158,0.4550293536470158,900.0
2006-09-13,0.4472291715042845,0.4472291715042845,0.4472291715042845,0.4472291715042845,1800.0
2006-09-14,0.4472291715042845,0.4472291715042845,0.4342282393185238,0.4472291715042845,32400.0
2006-09-15,0.4472292837066029,0.4472292837066029,0.4446289124983059,0.4446289124983059,50400.0
2006-09-18,0.4316280238027382,0.4394286919239509,0.4316280238027382,0.4394286919239509,5400.0
2006-09-19,0.4420282644244572,0.4420282644244572,0.4316277066996934,0.4316277066996934,63900.0
2006-09-20,0.4326678358441812,0.4326678358441812,0.4160270152328684,0.4160270152328684,214200.0
2006-09-21,0.4186269115613912,0.4186269115613912,0.4108267204337588,0.4160270152328684,166500.0
2006-09-22,0.4056264256346491,0.4160270152328684,0.4056264256346491,0.4160270152328684,58500.0
2006-09-25,0.4160270149566715,0.4160270149566715,0.3978257878944024,0.4056264253653573,235800.0
2006-09-26,0.4056264253653573,0.4082263495889354,0.4045860149067815,0.4056264253653573,135000.0
2006-09-27,0.4056264253653573,0.4056264253653573,0.4056264253653573,0.4056264253653573,0.0
2006-09-28,0.4030260550608439,0.4160270152328684,0.4030260550608439,0.4160270152328684,1667700.0
2006-09-29,0.4186269768012447,0.4186269768012447,0.4186269768012447,0.4186269768012447,29700.0
2006-10-02,0.4160268880556943,0.4160268880556943,0.413426518276808,0.413426518276808,74700.0
2006-10-03,0.4134265397615855,0.4134265397615855,0.4082262462819307,0.410826616195952,84600.0
2006-10-04,0.4108267504631512,0.413426674878497,0.3900251512944997,0.3905451194394989,137700.0
2006-10-05,0.4108267676887559,0.4108267676887559,0.4004262047910023,0.4004262047910023,457200.0
2006-10-06,0.400426036324243,0.413426518276808,0.3931453412839894,0.413426518276808,18000.0
2006-10-10,0.4134267948349982,0.4134267948349982,0.392625635979388,0.392625635979388,2700.0
2006-10-11,0.392625635979388,0.392625635979388,0.392625635979388,0.392625635979388,0.0
2006-10-12,0.3952255332523151,0.3978259326674884,0.392625635979388,0.392625635979388,546300.0
2006-10-13,0.392625635979388,0.392625635979388,0.392625635979388,0.392625635979388,0.0
2006-10-16,0.392625635979388,0.392625635979388,0.392625635979388,0.392625635979388,900.0
2006-10-17,0.3962659171627623,0.405106548634669,0.3952254785727235,0.3952254785727235,504900.0
2006-10-18,0.3957459489388313,0.4056265168586,0.3952254785727235,0.3952254785727235,78300.0
2006-10-19,0.3952254785727235,0.3952254785727235,0.3952254785727235,0.3952254785727235,0.0
2006-10-20,0.4004262487867501,0.4030261456999806,0.3952254785727235,0.3952254785727235,148500.0
2006-10-23,0.3926254797633255,0.3926254797633255,0.3900251092795674,0.3900251092795674,18900.0
2006-10-24,0.3796247104528686,0.3848250076802533,0.3692241438948938,0.3848250076802533,49500.0
2006-10-25,0.3900253425930234,0.3900253425930234,0.3723445479065416,0.3744244773002627,49500.0
2006-10-26,0.3770248493395653,0.3874254169024735,0.3692241795704102,0.3744244773002627,90900.0
2006-10-27,0.3718240693342313,0.3848250076802533,0.3718240693342313,0.3848250076802533,18900.0
2006-10-30,0.3796248729114803,0.3796248729114803,0.374424601355459,0.377024974256323,51300.0
2006-10-31,0.377024974256323,0.377024974256323,0.374424601355459,0.377024974256323,98100.0
2006-11-01,0.364023556031314,0.364023556031314,0.3068199739268357,0.3068199739268357,88200.0
2006-11-02,0.3172206304458325,0.3380217518558872,0.2990194051152215,0.2990194051152215,415800.0
2006-11-03,0.3250208946558793,0.3302216364866083,0.3250208946558793,0.3250208946558793,147600.0
2006-11-06,0.3120204919387929,0.3323016554181873,0.3120204919387929,0.3120204919387929,197100.0
2006-11-07,0.3073401912549413,0.3120204919387929,0.299539522734433,0.3120204919387929,1067400.0
2006-11-08,0.3120204137507192,0.3276212726368988,0.3016193762135065,0.3276212726368988,161100.0
2006-11-09,0.3224210049393626,0.3276212726368988,0.3125404098340086,0.3276212726368988,241200.0
2006-11-10,0.3245007514336662,0.3245007514336662,0.3016192070047951,0.3068199739268357,133200.0
2006-11-13,0.2995393865781413,0.3016193146934939,0.2891388254076418,0.2891388254076418,152100.0
2006-11-14,0.2870585999513138,0.2938193050347248,0.2652175000927243,0.2808183654111371,436500.0
2006-11-15,0.2834185501092912,0.2990194051152215,0.2808181797846105,0.2990194051152215,110700.0
2006-11-16,0.2912187404896379,0.3120203361449295,0.2860184461887348,0.2990194051152215,188100.0
2006-11-17,0.2990196561981136,0.2990196561981136,0.2865386827454728,0.2912189850224084,47700.0
2006-11-20,0.2891388254076418,0.3094199796681926,0.2891388254076418,0.2891388254076418,37800.0
2006-11-21,0.2990194051152215,0.3250208208261791,0.2990194051152215,0.2990194051152215,56700.0
2006-11-22,0.2990196027731281,0.3016195005711559,0.2808183654111371,0.2808183654111371,377100.0
2006-11-23,0.2808183462426139,0.2984995861000084,0.2808183462426139,0.2860186157292522,153900.0
2006-11-24,0.2912189655622103,0.2912189655622103,0.2844587339682591,0.2844587339682591,303300.0
2006-11-27,0.2912187446071612,0.2912187446071612,0.2818581477809181,0.2818581477809181,130500.0
2006-11-28,0.2808182674886825,0.2834186386255011,0.2756179715636433,0.2782178684550767,1320300.0
2006-11-29,0.2756179191821203,0.2834185847614521,0.2704176242454035,0.2761378873028715,234900.0
2006-11-30,0.2860186352527433,0.2860186352527433,0.2808183654111371,0.2808183654111371,343800.0
2006-12-01,0.2990193590658772,0.2990193590658772,0.283418506462497,0.2938190655658256,225000.0
2006-12-04,0.3042195765174305,0.3068199739268357,0.2964189422246133,0.3068199739268357,238500.0
2006-12-05,0.3042196331350166,0.3042196331350166,0.2912187037456759,0.2964189973904418,220500.0
2006-12-06,0.2995394744785237,0.3120204416721958,0.2995394744785237,0.3042197744083776,247500.0
2006-12-07,0.312020476167654,0.316700776614939,0.312020476167654,0.3125404723549642,160200.0
2006-12-08,0.3130603712688857,0.3588234569160348,0.3130603712688857,0.3250208946558793,386100.0
2006-12-11,0.3302215691744161,0.345822424544069,0.3260612666844306,0.3328214932112538,93600.0
2006-12-12,0.3328215151948189,0.3380217820636723,0.3198205551064835,0.3198205551064835,107100.0
2006-12-13,0.3354219319687777,0.3354219319687777,0.3203405952457849,0.3250208946558793,103500.0
2006-12-14,0.3354217710800164,0.3510226221466188,0.3354217710800164,0.3510226221466188,215100.0
2006-12-15,0.3510231717744567,0.3562234729048166,0.3406225974105519,0.3406225974105519,101700.0
2006-12-18,0.3406221117141938,0.3406221117141938,0.3380217137856088,0.3380217137856088,121500.0
2006-12-19,0.3302215242837719,0.3380217137856088,0.3302215242837719,0.3380217137856088,131400.0
2006-12-20,0.3302215242837719,0.3432220075008197,0.3302215242837719,0.3380217137856088,153000.0
2006-12-21,0.3307418094966508,0.3432223077356651,0.3302218131463917,0.3307418094966508,194400.0
2006-12-22,0.3302218131463917,0.3458226800421589,0.3302218131463917,0.3307418094966508,112500.0
2006-12-27,0.3328216301249485,0.3640238279452312,0.3302217050185728,0.3640238279452312,53100.0
2006-12-28,0.3380218892853103,0.3484224821156812,0.3380218892853103,0.3484224821156812,36000.0
2006-12-29,0.3588233349948607,0.3588233349948607,0.3380217137856088,0.3380217137856088,27900.0
2007-01-02,0.3380218273398224,0.3380218273398224,0.3354219306797937,0.3354219306797937,77400.0
2007-01-03,0.3354219306797937,0.3385418234098991,0.3354219306797937,0.3354219306797937,88200.0
2007-01-04,0.3281413888016719,0.3281413888016719,0.3146204535071693,0.3146204535071693,9000.0
2007-01-05,0.3125404881523864,0.3125404881523864,0.3120204919387929,0.3120204919387929,41400.0
2007-01-08,0.3146204013106222,0.3146204013106222,0.3125404723549642,0.3125404723549642,24300.0
2007-01-09,0.3130602606562842,0.3130602606562842,0.2964189973904418,0.2964189973904418,18900.0
2007-01-10,0.2964189973904418,0.2964189973904418,0.2964189973904418,0.2964189973904418,900.0
2007-01-11,0.3005792516186247,0.3005792516186247,0.2969389183190926,0.2969389183190926,50400.0
2007-01-12,0.297459512874365,0.297459512874365,0.2943391737820825,0.2958991062055513,94500.0
2007-01-15,0.2958991062055513,0.2958991062055513,0.2958991062055513,0.2958991062055513,0.0
2007-01-16,0.291738617442463,0.3068199739268357,0.291738617442463,0.3068199739268357,20700.0
2007-01-17,0.2917387812263856,0.332301572282603,0.2917387812263856,0.332301572282603,51300.0
2007-01-18,0.294339343419599,0.294339343419599,0.294339343419599,0.294339343419599,12600.0
2007-01-19,0.2917388213215018,0.2917388213215018,0.2813382565960275,0.2813382565960275,252000.0
2007-01-22,0.2787381941889796,0.3094199019095787,0.26573723794784,0.26573723794784,19800.0
2007-01-23,0.28601841010091,0.2964189973904418,0.2813381123444906,0.2964189973904418,66600.0
2007-01-24,0.28601841010091,0.2964189973904418,0.28601841010091,0.2964189973904418,25200.0
2007-01-25,0.2865386119914414,0.2865386119914414,0.2860186157292522,0.2860186157292522,36000.0
2007-01-26,0.2886189875953304,0.2886189875953304,0.2808183462426139,0.2860186157292522,247500.0
2007-01-29,0.2860186157292522,0.2860186157292522,0.2860186157292522,0.2860186157292522,20700.0
2007-01-30,0.2860183270313225,0.2932990205665365,0.2860183270313225,0.2886186962726696,158400.0
2007-01-31,0.2938193575305878,0.2990196561981136,0.2891390552536522,0.2912189850224084,285300.0
2007-02-01,0.2912187404896379,0.2990194051152215,0.2912187404896379,0.2990194051152215,111600.0
2007-02-02,0.2984994151006004,0.3016193071960775,0.2932991485930047,0.3016193071960775,93600.0
2007-02-05,0.2969391511113698,0.3120204919387929,0.2969391511113698,0.3120204919387929,34200.0
2007-02-06,0.3120202705860819,0.3172205637943469,0.3094199008077672,0.3172205637943469,80100.0
2007-02-07,0.3120203423532944,0.3167006407933668,0.3016193071960775,0.3016193071960775,69300.0
2007-02-08,0.3120204919387929,0.3120204919387929,0.3057797841622724,0.3120204919387929,44100.0
2007-02-09,0.3120203150908002,0.3167006131219359,0.3120203150908002,0.3167006131219359,27000.0
2007-02-12,0.3167006131219359,0.3167006131219359,0.3167006131219359,0.3167006131219359,900.0
2007-02-13,0.3125404881523864,0.3125404881523864,0.3120204919387929,0.3120204919387929,13500.0
2007-02-14,0.3120204919387929,0.3120204919387929,0.3120204919387929,0.3120204919387929,34200.0
2007-02-15,0.3125404163635137,0.3161807516808056,0.3120204202693608,0.3161807516808056,66600.0
2007-02-16,0.3161808607798437,0.3198207231077147,0.3120205279328651,0.3146204535071693,64800.0
2007-02-19,0.3198205551064835,0.3198205551064835,0.3198205551064835,0.3198205551064835,27900.0
2007-02-20,0.3198205511813791,0.3271012483110802,0.3172206549015001,0.326581252317036,225900.0
2007-02-21,0.3172206378416009,0.3328214932112538,0.3172206378416009,0.3328214932112538,172800.0
2007-02-22,0.3302215242837719,0.3432220075008197,0.3302215242837719,0.3380217137856088,247500.0
2007-02-23,0.3276211542519624,0.3380217137856088,0.3276211542519624,0.3380217137856088,23400.0
2007-02-26,0.3380217137856088,0.3380217137856088,0.3380217137856088,0.3380217137856088,18900.0
2007-02-27,0.3479023053206401,0.3479023053206401,0.3375017457869938,0.3380217137856088,72900.0
2007-02-28,0.3380219596259793,0.3380219596259793,0.3146204535071693,0.3146204535071693,315000.0
2007-03-01,0.3198205551064835,0.3276212204291844,0.3198205551064835,0.3198205551064835,58500.0
2007-03-02,0.3271012973959538,0.3276212655712439,0.31982059917371,0.3250208946558793,93600.0
2007-03-05,0.3250208946558793,0.3250208946558793,0.3250208946558793,0.3250208946558793,0.0
2007-03-06,0.3146204535071693,0.3146204535071693,0.3146204535071693,0.3146204535071693,22500.0
2007-03-07,0.3177405317422732,0.3177405317422732,0.3172205637943469,0.3172205637943469,47700.0
2007-03-08,0.31514037443582,0.31514037443582,0.31514037443582,0.31514037443582,900.0
2007-03-09,0.3151404218839527,0.3151404218839527,0.3146204535071693,0.3146204535071693,22500.0
2007-03-12,0.31514037443582,0.31514037443582,0.31514037443582,0.31514037443582,24300.0
2007-03-13,0.315140256341275,0.3198205551064835,0.31462028823763,0.3198205551064835,112500.0
2007-03-14,0.31982059917371,0.3302216364866083,0.31982059917371,0.3250208946558793,108900.0
2007-03-15,0.3250208934068651,0.3354219306797937,0.3224209967468363,0.3354219306797937,63000.0
2007-03-16,0.335421939202666,0.335421939202666,0.3276212726368988,0.3276212726368988,36000.0
2007-03-19,0.3276212655712439,0.3276212655712439,0.3208610376664195,0.3250208946558793,48600.0
2007-03-20,0.3224209925750233,0.3224209925750233,0.3224209925750233,0.3224209925750233,10800.0
2007-03-21,0.3250208934068651,0.3354219306797937,0.3250208934068651,0.3354219306797937,18000.0
2007-03-22,0.3224209925750233,0.332821555468036,0.3198205938065134,0.3224209925750233,259200.0
2007-03-23,0.3224210049393626,0.3276212726368988,0.3224210049393626,0.3276212726368988,10800.0
2007-03-26,0.3276211987891096,0.3328214932112538,0.3276211987891096,0.3328214932112538,116100.0
2007-03-27,0.334381425315933,0.334381425315933,0.3250208284038033,0.3328214932112538,82800.0
2007-03-28,0.3302216803616785,0.3302216803616785,0.3302216803616785,0.3302216803616785,9000.0
2007-03-29,0.3302216436083443,0.3302216436083443,0.3255413440973121,0.3276212726368988,147600.0
2007-03-30,0.3276212726368988,0.3276212726368988,0.3276212726368988,0.3276212726368988,0.0
2007-04-02,0.3276212726368988,0.3276212726368988,0.3276212726368988,0.3276212726368988,0.0
2007-04-03,0.3276212726368988,0.3302216436083443,0.320340602154421,0.3276212726368988,83700.0
2007-04-04,0.3354219306797937,0.3354219306797937,0.3354219306797937,0.3354219306797937,13500.0
2007-04-05,0.3369818247858252,0.337501792856958,0.3328214943843959,0.337501792856958,297000.0
2007-04-09,0.3333414624555286,0.337501792856958,0.3333414624555286,0.337501792856958,40500.0
2007-04-10,0.337501792856958,0.337501792856958,0.3364618288179131,0.337501792856958,158400.0
2007-04-11,0.3302216803616785,0.3302216803616785,0.3302216803616785,0.3302216803616785,18000.0
2007-04-12,0.3328214932112538,0.3328214932112538,0.3328214932112538,0.3328214932112538,9000.0
2007-04-13,0.3317815621226716,0.3317815621226716,0.3317815621226716,0.3317815621226716,9000.0
2007-04-16,0.3510228633673962,0.3692240966098439,0.3328216301249485,0.3640238279452312,268200.0
2007-04-17,0.3666239290017676,0.3822252737091505,0.3666239290017676,0.377024974256323,49500.0
2007-04-18,0.3791045216209117,0.3926254483499272,0.3692239291591493,0.3796244896682961,110700.0
2007-04-19,0.3796244896682961,0.3796244896682961,0.3796244896682961,0.3796244896682961,900.0
2007-04-20,0.3796247650282393,0.3900253609782124,0.3770248671119313,0.3822251650869178,50400.0
2007-04-23,0.374424601355459,0.377024974256323,0.3718242284545952,0.377024974256323,110700.0
2007-04-24,0.3770246778729897,0.3770246778729897,0.3666236407948065,0.3666236407948065,75600.0
2007-04-25,0.3588235313838276,0.3640238279452312,0.3588235313838276,0.3640238279452312,810000.0
2007-04-26,0.3640238391819712,0.3692241080071066,0.3640238391819712,0.3692241080071066,56700.0
2007-04-27,0.3687041397078555,0.3692241080071066,0.3588235424600442,0.3692241080071066,39600.0
2007-04-30,0.3770248895992303,0.3796247876706068,0.3645439170643018,0.3676642857336339,134100.0
2007-05-01,0.3796244896682961,0.3796244896682961,0.3796244896682961,0.3796244896682961,900.0
2007-05-02,0.3744242233621118,0.3848247838712586,0.3744242233621118,0.3796244896682961,122400.0
2007-05-03,0.3796246878912108,0.3848249848095341,0.369744118167038,0.369744118167038,77400.0
2007-05-04,0.3718238530864056,0.3832648518323273,0.3718238530864056,0.3796244896682961,83700.0
2007-05-07,0.3796247104528686,0.3895053086610527,0.3796247104528686,0.3848250076802533,92700.0
2007-05-08,0.3952256914668158,0.4342285738671842,0.3952256914668158,0.4264279025379816,360000.0
2007-05-09,0.425907934033962,0.4264279025379816,0.4160273328950754,0.4264279025379816,199800.0
2007-05-10,0.4212274016307532,0.4253877334993177,0.4212274016307532,0.4253877334993177,36000.0
2007-05-11,0.4212273547822642,0.4212273547822642,0.4212273547822642,0.4212273547822642,35100.0
2007-05-14,0.4212273477802982,0.4212273477802982,0.4186269768012447,0.4186269768012447,32400.0
2007-05-15,0.4191475231563914,0.4259077807996859,0.4186270805939734,0.4238278517383246,270000.0
2007-05-16,0.4300679770942531,0.431627937446287,0.4186269752949407,0.4290280128251591,66600.0
2007-05-17,0.4264279025379816,0.4264279025379816,0.4264279025379816,0.4264279025379816,3600.0
2007-05-18,0.4264276809828446,0.4446289124983059,0.4222673492793778,0.4446289124983059,101700.0
2007-05-22,0.4472290361044816,0.4472290361044816,0.430587774297393,0.4420282965672045,57600.0
2007-05-23,0.4472291715042845,0.4550293625782299,0.4472291715042845,0.4472291715042845,58500.0
2007-05-24,0.4373481316293466,0.4472291715042845,0.4368281356291522,0.4472291715042845,110700.0
2007-05-25,0.4368280033782903,0.4420282965672045,0.4368280033782903,0.4420282965672045,31500.0
2007-05-28,0.4394287134571059,0.4394287134571059,0.4290281196849383,0.4368283139429314,76500.0
2007-05-29,0.4394283690900094,0.4394283690900094,0.4316277066996934,0.4316277066996934,43200.0
2007-05-30,0.4217473946859558,0.4217473946859558,0.4217473946859558,0.4217473946859558,13500.0
2007-05-31,0.422267246245962,0.4316278717334157,0.4160270152328684,0.4160270152328684,91800.0
2007-06-01,0.408226297702453,0.408226297702453,0.408226297702453,0.408226297702453,18000.0
2007-06-04,0.4082263498599534,0.4160270152328684,0.4082263498599534,0.4160270152328684,183600.0
2007-06-05,0.4415084653278615,0.4415084653278615,0.4160270152328684,0.4160270152328684,50400.0
2007-06-06,0.4160270152328684,0.4212272821351966,0.4160270152328684,0.4160270152328684,4500.0
2007-06-07,0.4160270994184663,0.4160270994184663,0.4030261366156184,0.4030261366156184,91800.0
2007-06-08,0.4160270152328684,0.4160270152328684,0.398865752269281,0.4160270152328684,23400.0
2007-06-11,0.4160270152328684,0.4160270152328684,0.4160270152328684,0.4160270152328684,79200.0
2007-06-12,0.3967857767463598,0.3967857767463598,0.3967857767463598,0.3967857767463598,10800.0
2007-06-13,0.3962659171627623,0.3962659171627623,0.3952254785727235,0.3952254785727235,45900.0
2007-06-14,0.4030262721324649,0.4155072430230186,0.4030262721324649,0.4155072430230186,63900.0
2007-06-15,0.4155072430230186,0.4155072430230186,0.4155072430230186,0.4155072430230186,0.0
2007-06-18,0.413426518276808,0.413426518276808,0.413426518276808,0.413426518276808,9000.0
2007-06-19,0.4030260871312426,0.4149870841442862,0.4030260871312426,0.4149870841442862,70200.0
2007-06-20,0.4056263016368782,0.413426518276808,0.4056263016368782,0.413426518276808,33300.0
2007-06-21,0.4155072430230186,0.4155072430230186,0.4155072430230186,0.4155072430230186,4500.0
2007-06-22,0.4066662865631958,0.4134265397615855,0.4066662865631958,0.410826616195952,61200.0
2007-06-25,0.4035461327246162,0.4035461327246162,0.4030261366156184,0.4030261366156184,25200.0
2007-06-26,0.4030260411046062,0.4108267062073948,0.3900251092795674,0.3900251092795674,54900.0
2007-06-27,0.3900251092795674,0.3900251092795674,0.3900251092795674,0.3900251092795674,1800.0
2007-06-28,0.3796244896682961,0.3796244896682961,0.3796244896682961,0.3796244896682961,14400.0
2007-06-29,0.4030261456999806,0.4030261456999806,0.3692240545231111,0.3952254785727235,54900.0
2007-07-03,0.3692239291591493,0.3796244896682961,0.3692239291591493,0.3796244896682961,96300.0
2007-07-04,0.3895051132938008,0.3900251092795674,0.3895051132938008,0.3900251092795674,14400.0
2007-07-05,0.3848248300430479,0.3895051288633962,0.3822249337006307,0.3895051288633962,55800.0
2007-07-06,0.3900251225266663,0.4056264253653573,0.3900251225266663,0.4056264253653573,38700.0
2007-07-09,0.3952254351483962,0.4004262047910023,0.3952254351483962,0.4004262047910023,18900.0
2007-07-10,0.3853447402732314,0.3999056294996266,0.3770245549494049,0.3999056294996266,27000.0
2007-07-11,0.3999057623788644,0.4004262047910023,0.3999057623788644,0.4004262047910023,5400.0
2007-07-12,0.4004262047910023,0.4004262047910023,0.4004262047910023,0.4004262047910023,0.0
2007-07-13,0.4004261468962699,0.4019860790679178,0.39002511125699,0.3993857085709759,37800.0
2007-07-16,0.3973057119361591,0.3978257078349419,0.3973057119361591,0.3978257078349419,18000.0
2007-07-17,0.3978257078349419,0.3978257078349419,0.3978257078349419,0.3978257078349419,0.0
2007-07-18,0.3988657404793534,0.3993857085709759,0.3988657404793534,0.3993857085709759,3600.0
2007-07-19,0.3926255695315009,0.3947054981565523,0.3900251984532054,0.3947054981565523,66600.0
2007-07-20,0.3900253490949923,0.3900253490949923,0.385345047583945,0.385345047583945,8100.0
2007-07-23,0.3692240689527832,0.3848249295716065,0.3536232083339599,0.3536232083339599,49500.0
2007-07-24,0.3666238075311075,0.3744244773002627,0.3666238075311075,0.3744244773002627,14400.0
2007-07-25,0.3749444094720693,0.3848250076802533,0.3744244411222784,0.3848250076802533,23400.0
2007-07-26,0.3796244896682961,0.3796244896682961,0.3796244896682961,0.3796244896682961,35100.0
2007-07-27,0.3848249677729057,0.392625635979388,0.3744244022934965,0.392625635979388,23400.0
2007-07-30,0.392625635979388,0.392625635979388,0.392625635979388,0.392625635979388,1800.0
2007-07-31,0.3697440650938239,0.3697440650938239,0.3536232083339599,0.3536232083339599,11700.0
2007-08-01,0.3536232083339599,0.3536232083339599,0.3536232083339599,0.3536232083339599,0.0
2007-08-02,0.3739043689836132,0.3744243651246538,0.332821605194647,0.3536232083339599,32400.0
2007-08-03,0.3489429979195363,0.3489429979195363,0.3489429979195363,0.3489429979195363,2700.0
2007-08-07,0.3572630083435049,0.3583034188173964,0.3473824146101678,0.347902382724469,18900.0
2007-08-08,0.3479024859503106,0.3484224821156812,0.3479024859503106,0.3484224821156812,138600.0
2007-08-09,0.3562230587848118,0.3635037285540191,0.3562230587848118,0.3635037285540191,16200.0
2007-08-10,0.3588234883958353,0.3588234883958353,0.3588234883958353,0.3588234883958353,16200.0
2007-08-13,0.3562229649630511,0.3562229649630511,0.3380217137856088,0.3380217137856088,54000.0
2007-08-14,0.3328214449147599,0.3562229616960148,0.317220591808983,0.3562229616960148,13500.0
2007-08-15,0.3510226712478402,0.3510226712478402,0.3380217137856088,0.3380217137856088,10800.0
2007-08-16,0.3588234646546129,0.3588234646546129,0.3250209016654533,0.3276212726368988,17100.0
2007-08-17,0.3276213091008143,0.3302216803616785,0.3276213091008143,0.3302216803616785,47700.0
2007-08-20,0.3427020431750732,0.3427020431750732,0.3427020431750732,0.3427020431750732,1800.0
2007-08-21,0.3255413370765139,0.3255413370765139,0.3250208946558793,0.3250208946558793,12600.0
2007-08-22,0.325020962108517,0.3645437962284318,0.325020962108517,0.3640238279452312,79200.0
2007-08-23,0.3765045476837485,0.3765045476837485,0.3765045476837485,0.3765045476837485,7200.0
2007-08-24,0.3489429979195363,0.3489429979195363,0.3489429979195363,0.3489429979195363,900.0
2007-08-27,0.3531027658443004,0.3536232083339599,0.3531027658443004,0.3536232083339599,5400.0
2007-08-28,0.3588235313838276,0.3640238279452312,0.3588235313838276,0.3640238279452312,9000.0
2007-08-29,0.347139961800374,0.347139961800374,0.3429321409041375,0.3429321409041375,8100.0
2007-08-30,0.3429320518835193,0.3471398716874616,0.3429320518835193,0.3471398716874616,27000.0
2007-08-31,0.3471398716874616,0.3471398716874616,0.3471398716874616,0.3471398716874616,0.0
2007-09-04,0.3629192871832546,0.3681789420167257,0.3629192871832546,0.3681789420167257,18000.0
2007-09-05,0.3681789420167257,0.3681789420167257,0.3681789420167257,0.3681789420167257,1800.0
2007-09-06,0.3681789420167257,0.3681789420167257,0.3681789420167257,0.3681789420167257,8100.0
2007-09-07,0.3681789548353611,0.3681789548353611,0.3576596448021754,0.3576596448021754,13500.0
2007-09-10,0.3445105142932614,0.3445105142932614,0.3418804312865081,0.3418804312865081,45000.0
2007-09-11,0.3424061758598926,0.3424061758598926,0.3387247670459358,0.3387247670459358,56700.0
2007-09-12,0.3424062373080571,0.3550296717797367,0.3424062373080571,0.3550296717797367,13500.0
2007-09-13,0.3550296717797367,0.3681790380136328,0.3550296717797367,0.3550296717797367,57600.0
2007-09-14,0.3555555753267299,0.3555555753267299,0.3550296717797367,0.3550296717797367,135000.0
2007-09-17,0.3550296717797367,0.3681790380136328,0.3550296717797367,0.3550296717797367,14400.0
2007-09-18,0.3550296794915537,0.3550296794915537,0.3287309746677346,0.3497700231724616,27000.0
2007-09-19,0.3550296717797367,0.3550296717797367,0.3550296717797367,0.3550296717797367,118800.0
2007-09-20,0.3424059894871863,0.3497697624243938,0.3350426679932247,0.3350426679932247,32400.0
2007-09-21,0.3350426679932247,0.3350426679932247,0.3350426679932247,0.3350426679932247,0.0
2007-09-24,0.3366205911545787,0.346613969237013,0.3287308831506068,0.3297831978485109,21600.0
2007-09-25,0.3413543276279625,0.341880231060377,0.3287308959065506,0.3366206042166716,89100.0
2007-09-26,0.3461531521859136,0.3461531521859136,0.3461531521859136,0.3461531521859136,8100.0
2007-09-27,0.3456209763580845,0.3488164084760387,0.340828085292111,0.3488164084760387,76500.0
2007-09-28,0.3434905502585132,0.3434905502585132,0.3434905502585132,0.3434905502585132,4500.0
2007-10-01,0.3424252545801898,0.3482836084992126,0.3424252545801898,0.3482836084992126,3600.0
2007-10-02,0.3482836084992126,0.3482836084992126,0.3482836084992126,0.3482836084992126,6300.0
2007-10-03,0.3461531521859136,0.3461531521859136,0.3408277889567401,0.3461531521859136,135000.0
2007-10-04,0.342425083882259,0.3461529877817803,0.3408276270818679,0.3434905502585132,128700.0
2007-10-05,0.325916729603954,0.3402953949873686,0.3248517480281083,0.3355025065262304,36900.0
2007-10-09,0.3227212743112984,0.3237867414586663,0.3189938533674985,0.3195263298303842,81000.0
2007-10-10,0.3195262503364681,0.3461531521859136,0.3195262503364681,0.3461531521859136,42300.0
2007-10-11,0.3227212232107905,0.3429582680863103,0.3189938028571998,0.3424252774862234,27000.0
2007-10-12,0.3200588068605088,0.3381653761474728,0.3168633770054199,0.3381653761474728,58500.0
2007-10-15,0.3355025065262304,0.3355025065262304,0.3355025065262304,0.3355025065262304,2700.0
2007-10-16,0.3275143179908526,0.3360351452953062,0.3275143179908526,0.3301772729276696,99000.0
2007-10-17,0.3355024512765494,0.3381653761474728,0.3355024512765494,0.3381653761474728,70200.0
2007-10-18,0.3360351942261374,0.3488164084760387,0.3355026888648749,0.3488164084760387,14400.0
2007-10-19,0.3355024512765494,0.3381653761474728,0.3355024512765494,0.3381653761474728,79200.0
2007-10-22,0.3301769411270128,0.3301769411270128,0.3062124848010892,0.3142007987942212,119700.0
2007-10-23,0.314201131934776,0.3168635727971488,0.2928990910622119,0.2928990910622119,279900.0
2007-10-24,0.3035497219466272,0.3301771160742244,0.3035497219466272,0.3195263298303842,350100.0
2007-10-25,0.3195263298303842,0.3195263298303842,0.3195263298303842,0.3195263298303842,217800.0
2007-10-26,0.3275142079535238,0.3408279211529424,0.3275142079535238,0.3402954160481288,69300.0
2007-10-29,0.3251437424623568,0.337006142836647,0.3235262581132682,0.337006142836647,27900.0
2007-10-30,0.337006142836647,0.337006142836647,0.337006142836647,0.337006142836647,0.0
2007-10-31,0.3240653524373307,0.3289182382173183,0.3235261814735288,0.3235261814735288,50400.0
2007-11-01,0.3235262842097478,0.3310749693548783,0.3235262842097478,0.3310749693548783,44100.0
2007-11-02,0.328918164837102,0.328918164837102,0.3208298501220387,0.3208298501220387,46800.0
2007-11-05,0.3208299031566404,0.3208299031566404,0.2911734192267973,0.3175944726040761,25200.0
2007-11-06,0.3305354353659986,0.3316137475267962,0.3181339054394314,0.3181339054394314,216000.0
2007-11-07,0.320829921697787,0.3235261814735288,0.320829921697787,0.3235261814735288,37800.0
2007-11-08,0.3111242138371026,0.3229871055632962,0.3105850427629114,0.3229871055632962,14400.0
2007-11-09,0.3132812778365195,0.328918279045065,0.3073496155104335,0.328918279045065,187200.0
2007-11-12,0.3132813340975814,0.3154379607568241,0.3127417001621911,0.3154379607568241,28800.0
2007-11-13,0.3235261814735288,0.3235261814735288,0.3235261814735288,0.3235261814735288,145800.0
2007-11-14,0.3337711792698136,0.3343103503229022,0.3240654061025626,0.3240654061025626,12600.0
2007-11-15,0.341319978808187,0.341319978808187,0.3273004564391626,0.3273004564391626,14400.0
2007-11-16,0.324065280139772,0.324065280139772,0.3202907082039979,0.3208298501220387,74700.0
2007-11-19,0.3229871375308227,0.3235262797328885,0.3154379607568241,0.3154379607568241,57600.0
2007-11-20,0.3154378649539976,0.3235261814735288,0.3154378649539976,0.3235261814735288,17100.0
2007-11-21,0.3154379607568241,0.3154379607568241,0.3154379607568241,0.3154379607568241,9900.0
2007-11-22,0.3154379607568241,0.3154379607568241,0.3154379607568241,0.3154379607568241,0.0
2007-11-23,0.3154379607568241,0.3154379607568241,0.3154379607568241,0.3154379607568241,4500.0
2007-11-26,0.3165162740864455,0.3165162740864455,0.3154379607568241,0.3154379607568241,18900.0
2007-11-27,0.3229867874330828,0.3235259290507523,0.3181339054394314,0.3181339054394314,24300.0
2007-11-28,0.3383011521823557,0.3383011521823557,0.3191726099828388,0.3197190693966118,29700.0
2007-11-29,0.3197190693966118,0.3197190693966118,0.3197190693966118,0.3197190693966118,4500.0
2007-11-30,0.3361147916179412,0.3361147916179412,0.3224519855731729,0.3224519855731729,54000.0
2007-12-03,0.3197191018654713,0.3224519855731729,0.3197191018654713,0.3224519855731729,49500.0
2007-12-04,0.3224519528267772,0.3224519528267772,0.3197190693966118,0.3197190693966118,108000.0
2007-12-05,0.3191724980588037,0.3197189572809501,0.3169861041271778,0.3191724980588037,101700.0
2007-12-06,0.3175329607955021,0.3175329607955021,0.3011368145818882,0.303323178500297,58500.0
2007-12-07,0.3115210054674159,0.3197190693966118,0.3115210054674159,0.3197190693966118,105300.0
2007-12-10,0.303869876923542,0.303869876923542,0.2896600848055025,0.2896600848055025,61200.0
2007-12-11,0.2896599731355045,0.3109744038918452,0.2798224758986065,0.3109744038918452,83700.0
2007-12-12,0.2847411230750573,0.3005903110329772,0.2841946347362164,0.2902063289619482,70200.0
2007-12-13,0.2896600563050298,0.3011369931198228,0.2841948175838245,0.2841948175838245,99900.0
2007-12-14,0.2841948175838245,0.3005905044293775,0.2841948175838245,0.2841948175838245,60300.0
2007-12-17,0.2836482723788737,0.2847412201109729,0.2809154193007359,0.2809154193007359,132300.0
2007-12-18,0.280915535965432,0.2814619953994003,0.2787296395934271,0.2787296395934271,163800.0
2007-12-19,0.2814619636787195,0.2841948175838245,0.2814619636787195,0.2841948175838245,13500.0
2007-12-20,0.2814619425700619,0.2912994418938043,0.2814619425700619,0.2912994418938043,165600.0
2007-12-21,0.2820083899768019,0.2820083899768019,0.2814619014072634,0.2814619014072634,5400.0
2007-12-24,0.2738107423402347,0.2814618747702474,0.2732642831404684,0.2732642831404684,41400.0
2007-12-27,0.2804274584178575,0.2943101350470627,0.2804274584178575,0.2943101350470627,39600.0
2007-12-28,0.2998631463613906,0.2998631463613906,0.2998631463613906,0.2998631463613906,1800.0
2007-12-31,0.2893124358610336,0.3081927971798034,0.2893124358610336,0.3081927971798034,22500.0
2008-01-02,0.2926444906758088,0.2926444906758088,0.2920887520587703,0.2920887520587703,18900.0
2008-01-03,0.3109690797587657,0.3165220559529063,0.3109690797587657,0.3109690797587658,45000.0
2008-01-04,0.3137458061656527,0.3137458061656527,0.3109690797587657,0.3109690797587658,16200.0
2008-01-07,0.3081927998377223,0.3081927998377223,0.3048608416724056,0.3048608416724056,73800.0
2008-01-08,0.2837596124351521,0.2837596124351521,0.2693216953490533,0.2832043801122488,39600.0
2008-01-09,0.2887572724515359,0.2887572724515359,0.2887572724515359,0.2887572724515359,2700.0
2008-01-10,0.2920887520587703,0.2920887520587703,0.2920887520587703,0.2920887520587703,14400.0
2008-01-11,0.3048608416724056,0.3048608416724056,0.3048608416724056,0.3048608416724056,1800.0
2008-01-14,0.2948653023315746,0.3076374823738154,0.2943100704558418,0.2948653023315745,823500.0
2008-01-15,0.3076376596390519,0.3076376596390519,0.3076376596390519,0.3076376596390519,1800.0
2008-01-16,0.3048609228729966,0.3054161550508104,0.299863207709297,0.3026399345842767,59400.0
2008-01-17,0.3054160737023318,0.3054160737023318,0.3048608416724056,0.3048608416724056,3600.0
2008-01-18,0.3081930046312793,0.3104139938042749,0.3054162766507594,0.3054162766507594,32400.0
2008-01-21,0.3326263139162872,0.3326263139162872,0.2909782929661946,0.2915335550304982,109800.0
2008-01-22,0.2787618557319936,0.2931997707342789,0.2782065937004909,0.2931997707342789,46800.0
2008-01-23,0.2915335550304982,0.2915335550304982,0.2915335550304982,0.2915335550304982,40500.0
2008-01-24,0.2998631571592117,0.3109690797587657,0.2998631571592117,0.3109690797587658,84600.0
2008-01-25,0.3109690797587657,0.3220750023583197,0.3104138178858242,0.3109690797587658,121500.0
2008-01-28,0.3220750131561409,0.3220750131561409,0.3220750131561409,0.3220750131561409,57600.0
2008-01-29,0.3265225976218815,0.3265225976218815,0.3265225976218815,0.3265225976218815,73800.0
2008-01-30,0.3265225976218815,0.3265225976218815,0.3265225976218815,0.3265225976218815,19800.0
2008-01-31,0.349041865709685,0.349041865709685,0.3377825442096773,0.3377825442096773,9000.0
2008-02-01,0.3377825442096773,0.3377825442096773,0.3377825442096773,0.3377825442096773,0.0
2008-02-04,0.3389081075839338,0.3389081075839338,0.3389081075839338,0.3389081075839338,15300.0
2008-02-05,0.3574864446282993,0.3574864446282993,0.343412086219052,0.343412086219052,42300.0
2008-02-06,0.3574864184723144,0.3625531774648989,0.3574864184723144,0.3625531774648989,25200.0
2008-02-07,0.3648046611385343,0.3648046611385343,0.3648046611385343,0.3648046611385343,9000.0
2008-02-08,0.3687458580865245,0.3687458580865245,0.3687458580865245,0.3687458580865245,3600.0
2008-02-11,0.3693086727916841,0.3800050610803148,0.3693086727916841,0.3800050610803148,19800.0
2008-02-12,0.3800052595795857,0.4391173438747252,0.3800052595795857,0.4222279051323147,41400.0
2008-02-13,0.4216646956382761,0.4216646956382761,0.3912642938178653,0.3912642938178653,21600.0
2008-02-14,0.3940796002102366,0.3997092311272675,0.3912644978507673,0.3940796002102367,37800.0
2008-02-15,0.4211017924793211,0.4211017924793211,0.3935164615979858,0.3935164615979858,22500.0
2008-02-19,0.3935164615979858,0.3935164615979858,0.3935164615979858,0.3935164615979858,0.0
2008-02-20,0.3946422629223239,0.3946422629223239,0.3946422629223239,0.3946422629223239,9000.0
2008-02-21,0.3968940440335617,0.3968940440335617,0.3968940440335617,0.3968940440335616,11700.0
2008-02-22,0.3957681307819622,0.416035075791888,0.394079402414987,0.416035075791888,15300.0
2008-02-25,0.4160351641297614,0.4160351641297614,0.3968940440335617,0.3968940440335616,14400.0
2008-02-26,0.3997090529883307,0.3997090529883307,0.3997090529883307,0.3997090529883307,27000.0
2008-02-27,0.4098998471573777,0.4212858310148573,0.4098998471573777,0.4212858310148573,66600.0
2008-02-28,0.4212858310148573,0.4212858310148573,0.4212858310148573,0.4212858310148573,0.0
2008-02-29,0.4098996907995208,0.4594294025773712,0.4098996907995208,0.438365174033514,103500.0
2008-03-03,0.4326716234521452,0.4326716234521452,0.4326716234521452,0.4326716234521452,3600.0
2008-03-04,0.4326716234521452,0.4326716234521452,0.4269786493120187,0.4326716234521452,36900.0
2008-03-05,0.4161622986123584,0.427548288235146,0.4161622986123584,0.4269790544148636,129600.0
2008-03-06,0.4298255359212283,0.4554442791020888,0.4269787883350838,0.4554442791020889,180000.0
2008-03-07,0.4525973851545833,0.4839090942035776,0.4525973851545833,0.4753698620237461,411300.0
2008-03-10,0.4565827765731113,0.4582905075096876,0.4554442791020888,0.4554442791020889,87300.0
2008-03-11,0.4560137336461384,0.4668304879520198,0.4554444999046161,0.4668304879520198,83700.0
2008-03-12,0.4668301729612525,0.4668301729612525,0.4560134259539042,0.4560134259539042,19800.0
2008-03-13,0.4554442791020888,0.4554442791020888,0.4554442791020888,0.4554442791020889,58500.0
2008-03-14,0.4582905728068028,0.4639840993302183,0.4554443439936742,0.4639840993302183,432000.0
2008-03-17,0.463984033221891,0.463984033221891,0.4554442791020888,0.4554442791020889,147600.0
2008-03-18,0.4554442791020888,0.4554442791020888,0.4554442791020888,0.4554442791020889,24300.0
2008-03-19,0.4554442791020888,0.4554442791020888,0.4554442791020888,0.4554442791020889,34200.0
2008-03-20,0.438934407348428,0.4548748947200259,0.4383651740335141,0.438365174033514,106200.0
2008-03-24,0.4543056284733355,0.4548748617469869,0.4543056284733355,0.4543056284733355,7200.0
2008-03-25,0.4543055866305009,0.4582903107987677,0.4543055866305009,0.4582903107987678,6300.0
2008-03-26,0.4446273637885317,0.4446273637885317,0.4440580999959182,0.4440580999959181,19800.0
2008-03-27,0.4652804686613728,0.4658555264187334,0.4428505628184946,0.4428505628184946,14400.0
2008-03-28,0.4589541768242188,0.4652804912144853,0.4589541768242188,0.4601043232470831,75600.0
2008-03-31,0.4491768986746494,0.4601043232470831,0.4491768986746494,0.4601043232470831,11700.0
2008-04-01,0.4463010235529757,0.4658555489997201,0.4463010235529757,0.4601043232470831,132300.0
2008-04-02,0.4606793491290901,0.4658555167380294,0.4606793491290901,0.463555224051602,27000.0
2008-04-03,0.463555224051602,0.463555224051602,0.463555224051602,0.463555224051602,0.0
2008-04-04,0.4635550665777945,0.4802337409343236,0.4635550665777945,0.4744824866813338,26100.0
2008-04-07,0.4601041350821845,0.4744824866813338,0.4601041350821845,0.4744824866813338,90000.0
2008-04-08,0.4658553584827922,0.4802337409343236,0.4658553584827922,0.4744824866813338,416700.0
2008-04-09,0.4687312415418485,0.4693062990652368,0.4687312415418485,0.4693062990652368,8100.0
2008-04-10,0.4716070391551385,0.4773582986083228,0.457803732625324,0.457803732625324,296100.0
2008-04-11,0.4802340375951321,0.4802340375951321,0.4802340375951321,0.4802340375951321,7200.0
2008-04-14,0.4744827797893479,0.4802340375951321,0.4744827797893479,0.4802340375951321,11700.0
2008-04-15,0.4744824866813338,0.4744824866813338,0.4744824866813338,0.4744824866813338,18000.0
2008-04-16,0.4802337409343236,0.4802337409343236,0.4721817011382225,0.4744824866813338,206100.0
2008-04-17,0.4802340261270323,0.4974877682799604,0.4802340261270323,0.4974877682799604,225900.0
2008-04-18,0.4974877946354308,0.5061149284143391,0.4974877946354308,0.5032390217561566,77400.0
2008-04-21,0.5176172149341675,0.5176172149341675,0.5118659591673997,0.5176172149341675,46800.0
2008-04-22,0.5262443289824746,0.5521251642396833,0.5262443289824746,0.5434980340396115,95400.0
2008-04-23,0.5434980340396115,0.5434980340396115,0.5176171987824028,0.5434980340396115,41400.0
2008-04-24,0.5400472819538938,0.5400472819538938,0.5400472819538938,0.5400472819538938,1800.0
2008-04-25,0.5377470780010175,0.5434982744272813,0.5377470780010175,0.5377470780010175,176400.0
2008-04-28,0.5423291498413176,0.5440690547483208,0.5423291498413176,0.5440690547483208,736200.0
2008-04-29,0.5440688335909575,0.5510295705400332,0.5440688335909575,0.5510295705400332,308700.0
2008-04-30,0.5510297936330418,0.5713304058946497,0.5220279766247554,0.5220279766247554,82800.0
2008-05-01,0.5452291616738973,0.5452291616738973,0.5214482022718353,0.5278284262803559,14400.0
2008-05-02,0.5284084155294638,0.5284084155294638,0.5162278945309243,0.5278284262803559,44100.0
2008-05-05,0.5226082132870445,0.5226082132870445,0.5168079467060936,0.5168079467060936,15300.0
2008-05-06,0.5330486585863206,0.5655302941375401,0.5330486585863206,0.5626304103637139,77400.0
2008-05-07,0.5707504289902968,0.6264336101669593,0.5568300070796444,0.6026520674406108,265500.0
2008-05-08,0.5945320288365045,0.6003322939569908,0.5858313822333826,0.591631647353869,219600.0
2008-05-09,0.6200535494696006,0.6241139097438737,0.6200535494696006,0.620633538706749,191700.0
2008-05-12,0.6206335049750017,0.6525351515860701,0.6177331233326627,0.6438345045038649,228600.0
2008-05-13,0.6531153175833311,0.6531153175833311,0.638034411773387,0.638034411773387,135000.0
2008-05-14,0.638034324667971,0.638034324667971,0.609033055808191,0.609033055808191,94500.0
2008-05-15,0.6061326255923288,0.6061326255923288,0.5945320940783546,0.5974319780344286,111600.0
2008-05-16,0.6026524163521707,0.6032329035901927,0.6026524163521707,0.6032329035901927,57600.0
2008-05-20,0.6032329035901927,0.6043928823762915,0.6032329035901927,0.6032329035901927,111600.0
2008-05-21,0.6078722299559842,0.6078722299559842,0.606132325336467,0.606132325336467,63000.0
2008-05-22,0.6032327337099462,0.6032327337099462,0.5945320862663702,0.598012457258888,115200.0
2008-05-23,0.6003325210105948,0.6032329035901927,0.6003325210105948,0.6032329035901927,43200.0
2008-05-26,0.6032327895901131,0.609033055808191,0.6032327895901131,0.609033055808191,60300.0
2008-05-27,0.6032324564124165,0.6043924343386207,0.5945318129684047,0.6043924343386207,503100.0
2008-05-28,0.6107636797795919,0.6107636797795919,0.5961519746800513,0.6078416397488069,208800.0
2008-05-29,0.6049187690549616,0.6049187690549616,0.5990741905237116,0.5990741905237116,892800.0
2008-05-30,0.5990741905237116,0.6019962289652038,0.5990741905237116,0.5990741905237116,447300.0
2008-06-02,0.5996585073441499,0.6078412043245746,0.5990740872154262,0.6072562825476715,314100.0
2008-06-03,0.604918779919479,0.6072563981734503,0.604918779919479,0.604918779919479,146700.0
2008-06-04,0.6049190980694834,0.6078416397488069,0.6049190980694834,0.6078416397488069,175500.0
2008-06-05,0.6078413200617264,0.6107633585556993,0.604918779919479,0.604918779919479,125100.0
2008-06-06,0.6101792837057601,0.6277130295393426,0.6049191223320434,0.6277130295393426,465300.0
2008-06-09,0.6423241309801074,0.642908488295134,0.6399865136019689,0.6417397109590701,333900.0
2008-06-10,0.6429083889330325,0.657520078614922,0.6358950362344502,0.6370638133898784,314100.0
2008-06-11,0.6429083810543221,0.6575200705571485,0.6399864068485591,0.6516754950856186,851400.0
2008-06-12,0.6657032605850511,0.6657032605850511,0.6429088599936379,0.6575205603815496,370800.0
2008-06-13,0.6721320629430861,0.6721320629430861,0.643493090955396,0.6645337226288519,92700.0
2008-06-16,0.6779762365978528,0.6955098977478436,0.6727160191114723,0.6779762365978528,63900.0
2008-06-17,0.68908101011642,0.68908101011642,0.6610270350565537,0.6721317661771262,915300.0
2008-06-18,0.6645334864628529,0.6890810694760998,0.6645334864628529,0.6890810694760998,570600.0
2008-06-19,0.6949259007477959,0.6978484406593549,0.6662874927732808,0.6820679667163179,238500.0
2008-06-20,0.6773918981455523,0.6943412041996554,0.6721317427331761,0.6861584475968536,316800.0
2008-06-23,0.6861588917230197,0.7013550105935656,0.6861588917230197,0.7013550105935656,297000.0
2008-06-24,0.7013549215798687,0.7101220399471081,0.7013549215798687,0.7077844218027846,211500.0
2008-06-25,0.7241493339954606,0.7323315306999506,0.7130445972150522,0.7323315306999506,254700.0
2008-06-26,0.7352138977636145,0.7569761652762584,0.7116868031436872,0.7116868031436872,246600.0
2008-06-27,0.715215832041808,0.7381542874823908,0.7146277037328086,0.7293321104318157,37800.0
2008-06-30,0.7122752919674695,0.7410954106738196,0.7122752919674695,0.7410954106738196,87300.0
2008-07-02,0.7352134036276949,0.7352134036276949,0.7352134036276949,0.7352134036276949,1006200.0
2008-07-03,0.7358015316923813,0.7358015316923813,0.7352134036276949,0.7352134036276949,52200.0
2008-07-04,0.7363896597570675,0.7363896597570675,0.7352134036276949,0.7352134036276949,76500.0
2008-07-07,0.7358015316923813,0.745212401077667,0.7352134036276949,0.7352134036276949,203400.0
2008-07-08,0.7381543272431298,0.7440364941045092,0.7352137486436339,0.7410954106738196,260100.0
2008-07-09,0.7381542566897112,0.7487413230568036,0.7381542566897112,0.746977001307301,170100.0
2008-07-10,0.7728564682607074,0.7763856790838343,0.7528585324532622,0.7528585324532621,121500.0
2008-07-11,0.7528587679723411,0.7528587679723411,0.7263910352523781,0.7322726975422349,121500.0
2008-07-14,0.7510942561765938,0.7510942561765938,0.7146275931918892,0.7463887887051844,133200.0
2008-07-15,0.7493295280539035,0.7493295280539035,0.7299197281587277,0.7299197281587277,80100.0
2008-07-16,0.7316846050473248,0.7316846050473248,0.7069817631779127,0.7146277471792291,412200.0
2008-07-17,0.7058049174798303,0.714039533675003,0.6969826778411824,0.6969826778411824,134100.0
2008-07-18,0.6769849960447514,0.690512645641829,0.6763969306506674,0.6769849960447513,115200.0
2008-07-21,0.6469880361687139,0.6763968557614449,0.5940526278707259,0.6705151928091532,134100.0
2008-07-22,0.6475760057646222,0.6611041553770454,0.6264018728805666,0.6381657007309994,115200.0
2008-07-23,0.603463385046216,0.6463998443353449,0.603463385046216,0.6463998443353449,19800.0
2008-07-24,0.6328724060625937,0.6358129224063339,0.6175798658199723,0.6175798658199723,161100.0
2008-07-25,0.6146386968678409,0.6293431065744558,0.6116981178252798,0.6293431065744557,60300.0
2008-07-28,0.6405184462338311,0.6469881759125024,0.6299313749083005,0.6469881759125024,37800.0
2008-07-29,0.6546305265096208,0.6718107715168288,0.6516681676351529,0.6718107715168288,48600.0
2008-07-30,0.6528532416987348,0.6688487286833399,0.6516684755582066,0.6516684755582066,32400.0
2008-07-31,0.6724031331134751,0.6961004779130484,0.6724031331134751,0.6961004779130484,19800.0
2008-08-01,0.6961004800115276,0.727498546696097,0.6961004800115276,0.7251290791626063,72000.0
2008-08-05,0.7197976265804484,0.7197976265804484,0.7079492022344049,0.7079492022344049,243900.0
2008-08-06,0.6961006713751073,0.7168350911126976,0.6961006713751073,0.7168350911126975,192600.0
2008-08-07,0.730461295355497,0.7340160388162668,0.7180205513084367,0.7340160388162668,76500.0
2008-08-08,0.7346078847527836,0.7369773518183522,0.7115029272180053,0.7115029272180053,170100.0
2008-08-11,0.7109107884395398,0.7109107884395398,0.7109107884395398,0.7109107884395397,23400.0
2008-08-12,0.6961004779130484,0.6961004779130484,0.6961004779130484,0.6961004779130484,4500.0
2008-08-13,0.6878060395165203,0.6878060395165203,0.6765500072351928,0.6812895130238322,24300.0
2008-08-14,0.6990626170021731,0.6990626170021731,0.6303411595787332,0.6516684755582066,42300.0
2008-08-15,0.6812895130238322,0.6818818320717266,0.6812895130238322,0.6812895130238322,143100.0
2008-08-18,0.69550762643983,0.7109107884395398,0.69550762643983,0.7109107884395397,33300.0
2008-08-19,0.7103181467092646,0.7103181467092646,0.6664787801694332,0.6670711628132453,204300.0
2008-08-20,0.6700336687878184,0.7020246267853012,0.6700336687878184,0.6931380588826275,64800.0
2008-08-21,0.6901757548819508,0.7073565092768033,0.6901757548819508,0.706171298710997,46800.0
2008-08-22,0.7132809469387194,0.7286841128716564,0.7085415014885221,0.7286841128716564,144900.0
2008-08-25,0.7286839449045618,0.7405323015572849,0.7286839449045618,0.7375699422624284,83700.0
2008-08-26,0.7405322043885205,0.7405322043885205,0.7304609341201606,0.7346080586196915,70200.0
2008-08-27,0.7446842630135937,0.7446842630135937,0.7035445713553065,0.7154689602057794,99000.0
2008-08-28,0.7297785210788023,0.7303747021405709,0.7154689602057794,0.7154689602057794,23400.0
2008-08-29,0.7303744623607911,0.7422987833286194,0.7160649061855533,0.7160649061855533,61200.0
2008-09-02,0.7005642256965151,0.7285866079379194,0.694601451885466,0.694601451885466,38700.0
2008-09-03,0.6963902491673588,0.7029485622911281,0.6963902491673588,0.7029485622911281,116100.0
2008-09-04,0.6862540365785589,0.6886386963970665,0.6856579195998665,0.6856579195998665,20700.0
2008-09-05,0.685658234427806,0.685658234427806,0.6588280965059132,0.6707524885281907,67500.0
2008-09-08,0.6558465264248561,0.6707522674107049,0.6498843323791901,0.667770914516188,104400.0
2008-09-09,0.6588279850517779,0.6588279850517779,0.5992056512190663,0.6319979156366783,138600.0
2008-09-10,0.6123223337844191,0.6421337562944686,0.6123223337844191,0.6421337562944686,108900.0
2008-09-11,0.6319978741250931,0.6319978741250931,0.5962242586842221,0.6123222992759125,56700.0
2008-09-12,0.6051678064722757,0.6123222992759125,0.5813185162852715,0.6123222992759125,148500.0
2008-09-15,0.4978474331247879,0.5664133782679156,0.4918852382121015,0.5658166214460322,117000.0
2008-09-16,0.5515077542077581,0.6105339827458224,0.5515077542077581,0.609937801506572,58500.0
2008-09-17,0.5908585602147427,0.5908585602147427,0.5491226639403871,0.5801264634630569,73800.0
2008-09-18,0.5664135402490705,0.5872809085714056,0.5664135402490705,0.5872809085714056,462600.0
2008-09-19,0.596224425646292,0.596224425646292,0.5807224978259681,0.5938397646251032,213300.0
2008-09-22,0.6254394695375755,0.6361715600707899,0.6182844653210945,0.63617156007079,39600.0
2008-09-23,0.6445187616817368,0.6558469765236533,0.6319982479418548,0.6528661972947575,131400.0
2008-09-24,0.6510773891588068,0.6510773891588068,0.6415382267273378,0.6415382267273378,11700.0
2008-09-25,0.6504805430283863,0.6504805430283863,0.6469035846584359,0.6469035846584359,22500.0
2008-09-26,0.6396360710339056,0.6414381836982576,0.615612369815528,0.6216182951201226,97200.0
2008-09-29,0.6066031957317325,0.6066031957317325,0.5525494838964934,0.5555527041567334,125100.0
2008-09-30,0.5555526425973589,0.5855821999508612,0.5555526425973589,0.5705677112410608,85500.0
2008-10-01,0.553150154151099,0.5537507081875471,0.553150154151099,0.5537507081875471,4500.0
2008-10-02,0.5531501279204786,0.5531501279204786,0.5171146643614853,0.5171146643614853,222300.0
2008-10-03,0.5111088478618364,0.5945917045296043,0.5111088478618364,0.5897868203699654,194400.0
2008-10-06,0.5705680024512175,0.5885857202844772,0.5165141723615411,0.5321292550331697,114300.0
2008-10-07,0.5549522152257635,0.5555527691361042,0.5291263995305556,0.5405376970724061,157500.0
2008-10-08,0.5105078046903887,0.5105078046903887,0.4804782275838098,0.4864841236739829,101700.0
2008-10-09,0.4774748379611059,0.4774748379611059,0.420418377977064,0.4240215728486393,145800.0
2008-10-10,0.4264241875600554,0.4264241875600554,0.3002989246594649,0.3603585936045649,273600.0
2008-10-14,0.3843825333633502,0.4504481740577266,0.3843825333633502,0.4204185921981141,253800.0
2008-10-15,0.447445467176661,0.447445467176661,0.4204185921981141,0.4204185921981141,225000.0
2008-10-16,0.4264244892388907,0.4264244892388907,0.4204185921981141,0.4204185921981141,19800.0
2008-10-17,0.4204185416973104,0.4360341105450481,0.4144126131593914,0.4144126131593914,34200.0
2008-10-20,0.4318295942556858,0.4324301481438644,0.4210188510231199,0.4210188510231199,27900.0
2008-10-21,0.4210191142431814,0.4216196362882487,0.4144126629387611,0.4204185921981141,199800.0
2008-10-22,0.4204185921981141,0.4210191142431814,0.4204185921981141,0.4204185921981141,124200.0
2008-10-23,0.4312294096701804,0.4318299318092199,0.417415402920222,0.4294272633185961,100800.0
2008-10-24,0.3909886219554818,0.4264240936538268,0.3903880682489597,0.3963939919367381,106200.0
2008-10-27,0.4048025871761074,0.4048025871761074,0.3897875211931906,0.3903880426417755,69300.0
2008-10-28,0.3903880426417755,0.3903880426417755,0.3843821515664952,0.3903880426417755,576900.0
2008-10-29,0.3951917283573368,0.4602464686771759,0.3951917283573368,0.4602464686771759,167400.0
2008-10-30,0.4407908966545198,0.4407908966545198,0.4407908966545198,0.4407908966545198,9000.0
2008-10-31,0.4049192634742574,0.541108367374493,0.4049192634742574,0.4863895682602425,78300.0
2008-11-03,0.4863896993692514,0.516180829265609,0.4845659030691149,0.516180829265609,20700.0
2008-11-04,0.5167886225202939,0.524692759965453,0.5167886225202939,0.5240848171315092,37800.0
2008-11-05,0.5319885482801763,0.5921792760081047,0.5319885482801763,0.5623881771804797,65700.0
2008-11-06,0.5502282746107185,0.553267922962134,0.5447563987849103,0.5471881044200617,136800.0
2008-11-07,0.5471881044200617,0.5471881044200617,0.5471881044200617,0.5471881044200617,36000.0
2008-11-10,0.5471883528780698,0.5958273799091692,0.5471883528780698,0.5897475586064747,11700.0
2008-11-11,0.5867074182808432,0.5867074182808432,0.5532682036453938,0.577588011990816,261000.0
2008-11-12,0.5836678600844896,0.5836678600844896,0.5623882853588708,0.565427870499953,48600.0
2008-11-13,0.5471882784174626,0.5715074950889812,0.5471882784174626,0.5715074950889812,870300.0
2008-11-14,0.577588011990816,0.577588011990816,0.577588011990816,0.577588011990816,117900.0
2008-11-17,0.577588011990816,0.577588011990816,0.5715076032948926,0.577588011990816,175500.0
2008-11-18,0.5775876363078978,0.5775876363078978,0.5496197313960878,0.570899354167517,207000.0
2008-11-19,0.5508366178390852,0.5532683252423256,0.4651102399836738,0.4924696390056741,177300.0
2008-11-20,0.4565981363391923,0.4985494414149213,0.4559902258209324,0.4559902258209324,168300.0
2008-11-21,0.4559900947175267,0.4559900947175267,0.4407908358421755,0.4547742414156063,140400.0
2008-11-24,0.4444385235300704,0.4955098235936717,0.4286307953118894,0.4559902258209324,24300.0
2008-11-25,0.471189927627162,0.471189927627162,0.455382202202859,0.4651101386046383,20700.0
2008-11-26,0.436789741187312,0.4607484838621741,0.436789741187312,0.4607484838621741,60300.0
2008-11-27,0.4607482253844193,0.5221812759649308,0.4607482253844193,0.5221812759649308,128700.0
2008-11-28,0.5498264549808454,0.5780861604381663,0.4963799619305556,0.4963799619305555,247500.0
2008-12-01,0.4883929592298804,0.4920791063657789,0.4883929592298804,0.4883929592298804,13500.0
2008-12-02,0.4767209612082656,0.4914650956618125,0.4552193099266726,0.4761066744519232,120600.0
2008-12-03,0.4877787212088135,0.4877787212088135,0.4484615831222013,0.4515335100208041,126900.0
2008-12-04,0.4324891099404379,0.4392466601114027,0.4318748561041593,0.4392466601114027,27000.0
2008-12-05,0.3993152753467743,0.3999295622274056,0.3993152753467743,0.3993152753467743,7200.0
2008-12-08,0.3993152753467743,0.4300321239815062,0.3679847659822012,0.3993152753467743,147600.0
2008-12-09,0.4232745853252818,0.4300321366753564,0.4232745853252818,0.4275744947507137,115200.0
2008-12-10,0.426960026445665,0.4300319539638747,0.402387044991575,0.4300319539638747,861300.0
2008-12-11,0.4300319539638747,0.4312604613288248,0.4300319539638747,0.4300319539638747,39600.0
2008-12-12,0.4146735254240438,0.4146735254240438,0.4146735254240438,0.4146735254240438,9000.0
2008-12-15,0.4177453717483151,0.4177453717483151,0.4177453717483151,0.4177453717483151,2700.0
2008-12-16,0.4177455716457766,0.4294178126402088,0.402387181158566,0.402387181158566,100800.0
2008-12-17,0.402387181158566,0.402387181158566,0.402387181158566,0.402387181158566,0.0
2008-12-18,0.3999295394464622,0.4054585165208583,0.399315252600822,0.402387181158566,24300.0
2008-12-19,0.4023869657746587,0.4116015601247315,0.3962437051428987,0.4116015601247315,70200.0
2008-12-22,0.4300322484494826,0.4300322484494826,0.3716704959759018,0.3753566467455668,85500.0
2008-12-23,0.3808855484474702,0.4300321239815062,0.374742284177499,0.3993152753467743,44100.0
2008-12-24,0.3993152753467743,0.3993152753467743,0.3993152753467743,0.3993152753467743,7200.0
2008-12-29,0.4104472642781024,0.4104472642781024,0.4104472642781024,0.4104472642781024,24300.0
2008-12-30,0.440919984573876,0.440919984573876,0.440919984573876,0.4409199845738759,2700.0
2008-12-31,0.4409200451134392,0.4620644024566068,0.4222629668250572,0.4353230417257027,61200.0
2009-01-02,0.4353230417257027,0.4353230417257027,0.4353230417257027,0.4353230417257027,1800.0
2009-01-05,0.4657951160099248,0.4664169604536771,0.4645514604831736,0.4664169604536771,55800.0
2009-01-06,0.4782329175674606,0.5024869582826913,0.4782329175674606,0.4975118012382184,90900.0
2009-01-07,0.4689051870035587,0.4695270319535399,0.4060944434324235,0.4060944434324236,118800.0
2009-01-08,0.4347011969414275,0.4353230417257027,0.4347011969414275,0.4353230417257027,462600.0
2009-01-09,0.4353230417257027,0.4353230417257027,0.4172883419939429,0.4353230417257027,148500.0
2009-01-12,0.4110691092881381,0.4110691092881381,0.4104472642781024,0.4104472642781024,15300.0
2009-01-13,0.4353229876383649,0.4353229876383649,0.4073379408159535,0.4073379408159535,37800.0
2009-01-14,0.4073379408159535,0.4073379408159535,0.4073379408159535,0.4073379408159535,0.0
2009-01-15,0.4135568974622097,0.4278600645925887,0.4135568974622097,0.4278600645925888,8100.0
2009-01-16,0.4291040676200424,0.4291040676200424,0.4291040676200424,0.4291040676200424,226800.0
2009-01-19,0.4347011969414275,0.4353230417257027,0.429104193553691,0.4353230417257027,63000.0
2009-01-20,0.4340793361358512,0.4340793361358512,0.4135567591901209,0.4340793361358512,9000.0
2009-01-21,0.4340793361358512,0.4340793361358512,0.4340793361358512,0.4340793361358512,0.0
2009-01-22,0.4340793361358512,0.4340793361358512,0.4340793361358512,0.4340793361358512,0.0
2009-01-23,0.4123132997199669,0.4123132997199669,0.4073381393102745,0.4104472642781024,235800.0
2009-01-26,0.4104472642781024,0.4104472642781024,0.4098254526288503,0.4104472642781024,18000.0
2009-01-27,0.4042281500622568,0.4042281500622568,0.3917904906799226,0.3917904906799226,26100.0
2009-01-28,0.396765967402053,0.396765967402053,0.396765967402053,0.396765967402053,0.0
2009-01-29,0.4093616782165077,0.4156595013315863,0.4030638888858587,0.4156595013315863,18000.0
2009-01-30,0.4093617055962808,0.4188087111761907,0.4093617055962808,0.4188087111761907,49500.0
2009-02-02,0.4188086205660932,0.4188086205660932,0.4093616170300617,0.4093616170300617,63900.0
2009-02-03,0.4036936706909529,0.4036936706909529,0.3910980559419941,0.3910980559419941,162000.0
2009-02-04,0.3999151772466574,0.3999151772466574,0.3999151772466574,0.3999151772466574,57600.0
2009-02-05,0.3999151772466574,0.3999151772466574,0.3999151772466574,0.3999151772466574,45000.0
2009-02-06,0.3999153743229092,0.3999153743229092,0.3917278503208987,0.3917278503208987,48600.0
2009-02-09,0.4118810796014606,0.4118810796014606,0.3999151772466574,0.3999151772466574,45000.0
2009-02-10,0.4087319231653745,0.4093616310786263,0.3973957617809575,0.3973957617809575,7200.0
2009-02-11,0.3999152476037572,0.4156595013315863,0.3999152476037572,0.4156595013315863,9900.0
2009-02-12,0.4030637621758567,0.4156593706619389,0.3929870524098248,0.3929870524098248,54000.0
2009-02-13,0.3797618930472582,0.3936169578506244,0.3778727011663617,0.3778727011663617,96300.0
2009-02-17,0.377872574149046,0.377872574149046,0.3306381645361681,0.3621277822062282,127800.0
2009-02-18,0.3627574900985676,0.3627574900985676,0.3621277822062282,0.3621277822062282,49500.0
2009-02-19,0.3621277822062282,0.3621277822062282,0.3621277822062282,0.3621277822062282,0.0
2009-02-20,0.3489022538573224,0.3495319614318409,0.3085953946608699,0.3098553841448373,91800.0
2009-02-23,0.31489393780457,0.31489393780457,0.2802551360560598,0.2834043176684497,55800.0
2009-02-24,0.2714383166098697,0.3085954638049081,0.2714383166098697,0.3022976433916615,108900.0
2009-02-25,0.3316892306726824,0.3323295104900207,0.3137596095988736,0.3137596095988736,27000.0
2009-02-26,0.3387326376321315,0.3496182517004917,0.3387326376321315,0.3489780063253156,28800.0
2009-02-27,0.3470567676214061,0.3470567676214061,0.3470567676214061,0.3470567676214061,1800.0
2009-03-02,0.3208036150335381,0.3208036150335381,0.3137596095988736,0.3137596095988736,18000.0
2009-03-03,0.3201634171895098,0.3470567536077223,0.3201634171895098,0.3464164736951438,114300.0
2009-03-04,0.3246452532300156,0.3297679392995179,0.324005007639506,0.3297679392995179,152100.0
2009-03-05,0.3470568440916084,0.3841960771349453,0.3195226709856777,0.3201635006618234,54000.0
2009-03-06,0.3457761689156378,0.3457761689156378,0.3265665725857403,0.3387326788861545,82800.0
2009-03-09,0.3425744749695546,0.3425744749695546,0.3361712949747838,0.3361712949747838,197100.0
2009-03-10,0.3361711248058516,0.3361711248058516,0.320163406195669,0.3233647025992928,238500.0
2009-03-11,0.304795473461553,0.3201635006618234,0.304795473461553,0.3201635006618234,17100.0
2009-03-12,0.302233837896664,0.3201635006618234,0.302233837896664,0.3201635006618234,13500.0
2009-03-13,0.3137596508063707,0.3195225821165965,0.3137596508063707,0.3195225821165965,18000.0
2009-03-16,0.3163212158132472,0.3201633756875999,0.3131193357684754,0.3169614956428281,44100.0
2009-03-17,0.3201635006618234,0.3201635006618234,0.3195226709856777,0.3201635006618234,9000.0
2009-03-18,0.319522540152227,0.3201633695659753,0.3137596095988736,0.3137596095988736,92700.0
2009-03-19,0.3137597380726031,0.3201635006618234,0.3073565250800175,0.3201635006618234,310500.0
2009-03-20,0.3144005677487488,0.3201635006618234,0.3137597380726031,0.3201635006618234,67500.0
2009-03-23,0.3169616193672132,0.3201635006618234,0.3105584063746276,0.3201635006618234,151200.0
2009-03-24,0.3201634418951357,0.3521794322818806,0.3201634418951357,0.329127704860776,93600.0
2009-03-25,0.3201636001644383,0.3393732107624985,0.3201636001644383,0.3393732107624985,41400.0
2009-03-26,0.339373100970179,0.3713890968260215,0.339373100970179,0.3713890968260214,20700.0
2009-03-27,0.3830098352252895,0.3830098352252895,0.3830098352252895,0.3830098352252895,5400.0
2009-03-30,0.3524983956225141,0.3570426997276861,0.3505511003886471,0.3570426997276861,28800.0
2009-03-31,0.3479545468725796,0.3479545468725796,0.3408132367007636,0.3414623232490913,16200.0
2009-04-01,0.3447086949495335,0.3447086949495335,0.3440596078790479,0.3440596078790479,2700.0
2009-04-02,0.3447085530287349,0.3576918213550561,0.3447085530287349,0.3570426997276861,12600.0
2009-04-03,0.3576919350906986,0.3700260857115514,0.3576919350906986,0.3609380317974164,21600.0
2009-04-06,0.3687277596233888,0.3687277596233888,0.3570426997276861,0.3570426997276861,30600.0
2009-04-07,0.3570425595036515,0.3570425595036515,0.3414623232490913,0.3414623232490913,66600.0
2009-04-08,0.3414624554743127,0.3414624554743127,0.3382169518276948,0.3382169518276948,117900.0
2009-04-09,0.3375677865798006,0.3375677865798006,0.3330234830869097,0.3330234830869098,87300.0
2009-04-13,0.337567942979688,0.337567942979688,0.337567942979688,0.337567942979688,26100.0
2009-04-14,0.3570426997276861,0.3570426997276861,0.3570426997276861,0.3570426997276861,4500.0
2009-04-15,0.3635343338908466,0.3635343338908466,0.3570426997276861,0.3570426997276861,71100.0
2009-04-16,0.3570425511947976,0.3570425511947976,0.3453575309842893,0.3550952567710225,93600.0
2009-04-17,0.3453575643272566,0.379763541747326,0.3453575643272566,0.379763541747326,276300.0
2009-04-20,0.363534323394224,0.3641834101787309,0.3602887849993278,0.3602887849993278,54900.0
2009-04-21,0.3570427007024032,0.3635343348832858,0.3505511013456424,0.3635343348832858,102600.0
2009-04-22,0.3596397085989911,0.3596397085989911,0.3570426997276861,0.3570426997276861,12600.0
2009-04-23,0.3635342867559632,0.3830097439062556,0.3635342867559632,0.3641833734750528,31500.0
2009-04-24,0.3765174471097786,0.379763541747326,0.3765174471097786,0.379763541747326,22500.0
2009-04-27,0.3797636630675996,0.3797636630675996,0.3537971960632005,0.3570426997276861,157500.0
2009-04-28,0.3622460136531039,0.3622460136531039,0.3108727337196659,0.3622460136531039,71100.0
2009-04-29,0.3589531890331245,0.3852980731725892,0.3589531890331245,0.3681736476274064,279900.0
2009-04-30,0.3813461769448298,0.3813461769448298,0.3688322793119636,0.3787119213609773,120600.0
2009-05-01,0.3688323327036086,0.3787119761827855,0.3681737510464957,0.3754185732543454,78300.0
2009-05-04,0.3885915634099909,0.3885915634099909,0.3787119213609773,0.3787119213609773,109800.0
2009-05-05,0.3787120353495935,0.4807994511363442,0.3787120353495935,0.4544545554807586,83700.0
2009-05-06,0.4544542995551007,0.4906788198335602,0.4544542995551007,0.4577471005058645,81900.0
2009-05-07,0.4577471615330862,0.4610405988920864,0.4248160384525196,0.4445747193671845,87300.0
2009-05-08,0.4248159790639078,0.5071446938781303,0.4248159790639078,0.4761886482550903,219600.0
2009-05-11,0.4873856678959402,0.4873856678959402,0.4775066240142118,0.4775066240142118,27900.0
2009-05-12,0.4807991708059354,0.4867268625011406,0.4742129683979503,0.4867268625011407,126000.0
2009-05-13,0.4775064759933181,0.4801407314193211,0.4742130737389732,0.4801407314193211,18900.0
2009-05-14,0.4742130379574981,0.4742130379574981,0.4649919433869511,0.4742130379574981,24300.0
2009-05-15,0.4742130196379249,0.4742130196379249,0.4616991241825749,0.4616991241825749,42300.0
2009-05-19,0.4775066240142118,0.4775066240142118,0.4775066240142118,0.4775066240142118,3600.0
2009-05-20,0.4742132207389544,0.4775066240142118,0.4610407735819686,0.4775066240142118,56700.0
2009-05-21,0.4775064399633411,0.4775064399633411,0.4742130379574981,0.4742130379574981,45900.0
2009-05-22,0.4742131574564255,0.4821164904357143,0.4742131574564255,0.4821164904357143,18000.0
2009-05-25,0.4807994069893995,0.4807994069893995,0.4807994069893995,0.4807994069893995,2700.0
2009-05-26,0.4807990877550605,0.4807990877550605,0.4610404486124965,0.4610404486124965,45000.0
2009-05-27,0.4663031905708344,0.4663031905708344,0.4663031905708344,0.4663031905708344,0.0
2009-05-28,0.457642939797763,0.4663031905708344,0.457642939797763,0.4663031905708344,3600.0
2009-05-29,0.4796263268381915,0.4822906529057239,0.457643260407173,0.4629724843013659,22500.0
2009-06-01,0.472964871394924,0.479626293596137,0.4663034849286538,0.4742970343363603,189000.0
2009-06-02,0.4729645728320509,0.4729645728320509,0.4663031905708344,0.4663031905708344,18000.0
2009-06-03,0.4789598919104786,0.4789598919104786,0.4663031905708344,0.4663031905708344,40500.0
2009-06-04,0.4663032902151122,0.4729646738997987,0.45897577173545,0.4722986105746791,205200.0
2009-06-05,0.459641735344577,0.4696335399151805,0.4556446418731927,0.4696335399151804,28800.0
2009-06-08,0.4663031528011515,0.4696335399151805,0.4663031528011515,0.4696335399151804,7200.0
2009-06-09,0.4729647210700942,0.4729647210700942,0.469633725148651,0.471632558552066,32400.0
2009-06-10,0.472964643649977,0.4789599636260958,0.472964643649977,0.4789599636260958,132300.0
2009-06-11,0.4869535253512244,0.5195950560137762,0.4869535253512244,0.5195950560137762,730800.0
2009-06-12,0.5202612478361971,0.5202612478361971,0.5096027687104155,0.515598089515373,1075500.0
2009-06-15,0.5662251120058006,0.5662251120058006,0.5162642398245519,0.5462408846320862,106200.0
2009-06-16,0.5562332204155295,0.5562332204155295,0.530253067547039,0.5329180000666914,99900.0
2009-06-17,0.4929488064297399,0.5395792341430673,0.4862873882262505,0.5395792341430673,141300.0
2009-06-18,0.5329179976916156,0.5529022220427487,0.5202612567551903,0.5202612567551903,21600.0
2009-06-19,0.5255904592996647,0.5495717404221488,0.5229255270706437,0.542910356825179,57600.0
2009-06-22,0.5229254709233566,0.5262564661110726,0.5162640523067054,0.5162640523067054,39600.0
2009-06-23,0.5062718524985891,0.5195952671223519,0.5062718524985891,0.5129338814249208,20700.0
2009-06-24,0.5096026777804963,0.5195950560137762,0.5096026777804963,0.5195950560137762,27000.0
2009-06-25,0.5322517857479674,0.5322517857479674,0.5096026694249781,0.5162640523067054,39600.0
2009-06-26,0.5087941311883731,0.5215812253462465,0.5047559057382098,0.5215812253462465,204300.0
2009-06-29,0.5108127348048117,0.5182162951047777,0.5047556702279596,0.5114856577397946,92700.0
2009-06-30,0.5269652030818589,0.5269652030818589,0.5182163732400451,0.5182163732400451,2700.0
2009-07-02,0.5384063298461879,0.5384063298461879,0.5114856577397946,0.5114856577397946,110700.0
2009-07-03,0.505428547157668,0.5114856111831921,0.505428547157668,0.508120924608634,14400.0
2009-07-06,0.5047559901606494,0.5047559901606494,0.5040830306961677,0.5040830306961677,31500.0
2009-07-07,0.4980256601728329,0.4980256601728329,0.4879309494023787,0.4879309494023787,11700.0
2009-07-08,0.4812003892195903,0.4812003892195903,0.4711056775835238,0.4711056775835237,45000.0
2009-07-09,0.4589917092399396,0.5215812662316921,0.4441851943210981,0.4912958907398608,1503900.0
2009-07-10,0.4879312912350077,0.4906230571399175,0.4879312912350077,0.4906230571399175,10800.0
2009-07-13,0.4946612293078369,0.4946612293078369,0.490622967438155,0.4912958907398608,42300.0
2009-07-14,0.521581037792665,0.5377334283435605,0.521581037792665,0.5343681273524716,18900.0
2009-07-15,0.5249462844623978,0.536387490721348,0.5249462844623978,0.536387490721348,9000.0
2009-07-16,0.535714056006151,0.535714056006151,0.5283111080212108,0.5283111080212108,14400.0
2009-07-17,0.5283113769194832,0.5283113769194832,0.4879312790558591,0.4953342308087304,61200.0
2009-07-20,0.5182162951047777,0.5182162951047777,0.498025646613172,0.5114856577397946,93600.0
2009-07-21,0.5283110302242846,0.5377333958713162,0.5283110302242846,0.5377333958713162,143100.0
2009-07-22,0.5384067725322589,0.5384067725322589,0.5370608894527353,0.5370608894527353,50400.0
2009-07-23,0.5370604367574782,0.5384063187025402,0.5350410181411781,0.5384063187025402,55800.0
2009-07-24,0.5525394740117281,0.5525394740117281,0.5485018268214716,0.5485018268214716,32400.0
2009-07-27,0.5485017537404097,0.5485017537404097,0.5384064276605501,0.5437905341776179,372600.0
2009-07-28,0.5417710055137195,0.5417710055137195,0.5316762952270471,0.5384063187025402,351900.0
2009-07-29,0.5437761976851917,0.5437761976851917,0.5437761976851917,0.5437761976851917,0.0
2009-07-30,0.5437763818227285,0.5573706427813978,0.5097900913228084,0.5573706427813978,28800.0
2009-07-31,0.557370714738247,0.5607695812368118,0.5437764520245513,0.5607695812368118,56700.0
2009-08-04,0.5607693189492934,0.5607693189492934,0.5437761976851917,0.5437761976851917,46800.0
2009-08-05,0.5607695418716023,0.5641678247228545,0.5437764138522349,0.5471746602404421,66600.0
2009-08-06,0.5437764614010012,0.5539724776637496,0.5437764614010012,0.5539724776637496,20700.0
2009-08-07,0.5539724776637496,0.5539724776637496,0.5539724776637496,0.5539724776637496,1800.0
2009-08-10,0.5478549866435869,0.5505735986958561,0.5478549866435869,0.5505735986958561,31500.0
2009-08-11,0.5580504199429643,0.5580504199429643,0.5505735986958561,0.5505735986958561,20700.0
2009-08-12,0.5505735986958561,0.5505735986958561,0.5505735986958561,0.5505735986958561,0.0
2009-08-13,0.5437762675841343,0.5505733784039847,0.5437762675841343,0.5444559020937458,144900.0
2009-08-14,0.5274626970046872,0.5437761834185352,0.5274626970046872,0.5274626970046872,36000.0
2009-08-17,0.5274626970046872,0.5274626970046872,0.5274626970046872,0.5274626970046872,3600.0
2009-08-18,0.5430966122516784,0.5430966122516784,0.5430966122516784,0.5430966122516784,15300.0
2009-08-19,0.536979051276036,0.5437761976851917,0.5274627108433388,0.5437761976851917,88200.0
2009-08-20,0.543776482846115,0.543776482846115,0.5403776161549004,0.5403776161549004,27900.0
2009-08-21,0.5437761976851917,0.5437761976851917,0.5437761976851917,0.5437761976851917,21600.0
2009-08-24,0.543776147794331,0.543776147794331,0.531541161406094,0.531541161406094,6300.0
2009-08-25,0.5437761976851917,0.5437761976851917,0.5267830399580596,0.5437761976851917,74700.0
2009-08-26,0.533580427948015,0.5811609848368287,0.533580427948015,0.570964968902563,292500.0
2009-08-27,0.5729553775903031,0.5763858881777526,0.5427636672933152,0.5763858881777526,112500.0
2009-08-28,0.5763858881777526,0.583247571918942,0.5729553775903031,0.5763858881777526,24300.0
2009-08-31,0.572269232788223,0.579817040460759,0.572269232788223,0.572269232788223,33300.0
2009-09-01,0.5832475305962809,0.5832475305962809,0.5496252752847173,0.5592320072959839,47700.0
2009-09-02,0.5660934605573374,0.5660934605573374,0.5489390006091895,0.5489390006091895,88200.0
2009-09-03,0.5489394750706847,0.5489394750706847,0.5461944248786221,0.5461944248786221,17100.0
2009-09-04,0.5722690175504961,0.5722690175504961,0.5489390006091895,0.5489390006091895,33300.0
2009-09-08,0.5352155865686683,0.5352155865686683,0.5352155865686683,0.5352155865686683,4500.0
2009-09-09,0.5386461199064292,0.5386461199064292,0.5365877852026714,0.5365877852026714,9000.0
2009-09-10,0.5365877852026714,0.5365877852026714,0.5365877852026714,0.5365877852026714,6300.0
2009-09-11,0.5365877852026714,0.5365877852026714,0.5365877852026714,0.5365877852026714,0.0
2009-09-14,0.5558008737634227,0.5763858881777526,0.5558008737634227,0.5763858881777526,176400.0
2009-09-15,0.5825613889417471,0.5832474762229723,0.5825613889417471,0.5832474762229723,38700.0
2009-09-16,0.6415728409358719,0.6738228189739979,0.6189288242516622,0.6450033153054817,266400.0
2009-09-17,0.6450030772867196,0.6861737605865293,0.6196147199230188,0.6690192601326337,234900.0
2009-09-18,0.6758804791392388,0.6861732901443377,0.6655882570814341,0.6793116124567031,435600.0
2009-09-21,0.675880774588439,0.675880774588439,0.651865260275824,0.651865260275824,162000.0
2009-09-22,0.6484346559113608,0.6573546429826587,0.6278496682918743,0.6319662682758039,81900.0
2009-09-23,0.6319657033453541,0.6587268921514435,0.6299074051933551,0.6299074051933551,77400.0
2009-09-24,0.6333389426730704,0.643631176158999,0.6333389426730704,0.643631176158999,234000.0
2009-09-25,0.6312799205626795,0.6511787742899396,0.6312799205626795,0.6511787742899396,78300.0
2009-09-28,0.6566450397674891,0.6566450397674891,0.6019827654957636,0.6158212957407075,169200.0
2009-09-29,0.6089022307712827,0.622740765143316,0.6089022307712827,0.622740765143316,96300.0
2009-09-30,0.632428111892083,0.6331199959304145,0.6296600560833633,0.6296600560833632,22500.0
2009-10-01,0.6504177031470827,0.6504177031470827,0.6469584321522821,0.6469584321522821,4500.0
2009-10-02,0.6227405652560606,0.6573375767686743,0.6227405652560606,0.6573375767686743,162000.0
2009-10-05,0.640039085572112,0.640039085572112,0.5673857903143606,0.6158212957407075,456300.0
2009-10-06,0.6227406723071185,0.6227406723071185,0.6054421635771441,0.6192807330044096,61200.0
2009-10-07,0.6054424608135549,0.6151298427745847,0.5992150569721149,0.5992150569721149,62100.0
2009-10-08,0.5992145034421315,0.6192804649686398,0.5964470431584938,0.5964470431584938,91800.0
2009-10-09,0.5957550201787978,0.605441722193771,0.5936788131304223,0.6019824164230111,70200.0
2009-10-13,0.6227402183126742,0.6227402183126742,0.6019824164230111,0.6019824164230111,47700.0
2009-10-14,0.6054420291479499,0.6158212508597433,0.6054420291479499,0.6089020048006604,70200.0
2009-10-15,0.6089018972009776,0.6123612041142806,0.6089018972009776,0.6123612041142806,124200.0
2009-10-16,0.6089020048006604,0.6089020048006604,0.6089020048006604,0.6089020048006604,72900.0
2009-10-19,0.6220487327142447,0.6234324632485766,0.6144375652063755,0.6158212957407075,136800.0
2009-10-20,0.6220485214738974,0.6434981377062116,0.6220485214738974,0.6365789306107672,157500.0
2009-10-21,0.6434982925533663,0.6566449747893328,0.6365790837929296,0.6400390222371941,137700.0
2009-10-22,0.6365787362286977,0.6552609237456762,0.6324275101847734,0.6531853478419212,91800.0
2009-10-23,0.6531857301836318,0.6531857301836318,0.5888360468682945,0.6497257916031783,134100.0
2009-10-26,0.6531855472948914,0.6531855472948914,0.6365789306107672,0.6365789306107672,15300.0
2009-10-27,0.6262007597075233,0.6455748505714729,0.6262007597075233,0.6379630862363789,50400.0
2009-10-28,0.6455708262504848,0.6455708262504848,0.6455708262504848,0.6455708262504849,1805400.0
2009-10-29,0.6553409712899017,0.6630185159957097,0.6553409712899017,0.6630185159957097,67500.0
2009-10-30,0.6734866839236652,0.6839556057298255,0.6713931691233359,0.6713931691233359,970200.0
2009-11-02,0.6874447701567804,0.6874447701567804,0.6455703605383124,0.6560386072723337,26100.0
2009-11-03,0.6560392385033488,0.6769770999218474,0.6560392385033488,0.676279236102244,90000.0
2009-11-04,0.6776742184565759,0.6776742184565759,0.6776742184565759,0.6776742184565759,15300.0
2009-11-05,0.6630186257368994,0.6874450436889427,0.6630186257368994,0.6874450436889427,81000.0
2009-11-06,0.6839559656101533,0.6979141360133176,0.6839559656101533,0.6944248929247984,71100.0
2009-11-09,0.6734870170234714,0.6979141139697529,0.6699977740451596,0.6895393018460536,235800.0
2009-11-10,0.6769768462544509,0.6769768462544509,0.6490599078320144,0.6769768462544509,206100.0
2009-11-11,0.6769767625029878,0.6979140144612003,0.6769767625029878,0.6979140144612003,332100.0
2009-11-12,0.7118724952550822,0.725831269853887,0.6818627023076616,0.725831269853887,244800.0
2009-11-13,0.7279246132360346,0.7328101078018951,0.7083830842410133,0.7328101078018951,90000.0
2009-11-16,0.7328103576409066,0.7328103576409066,0.7062891351717517,0.725831269853887,72000.0
2009-11-17,0.7314136840685814,0.7328100101348839,0.7153619994289777,0.71885124215547,77400.0
2009-11-18,0.7062887505127644,0.7188511915413577,0.6804660049838036,0.6979140144612003,102600.0
2009-11-19,0.6839561702518473,0.7251327553101103,0.6839561702518473,0.7223413749797194,75600.0
2009-11-20,0.6979140636011316,0.7216432203855333,0.6979140636011316,0.71885124215547,62100.0
2009-11-23,0.7188512131139513,0.7397890647249442,0.7188512131139513,0.7397890647249442,54000.0
2009-11-24,0.7328103054266992,0.7362995495592105,0.7223413749797194,0.7223413749797194,33300.0
2009-11-25,0.7467682131270107,0.7502573811344768,0.7258309587403061,0.7502573811344768,123300.0
2009-11-26,0.7382347597566608,0.7558112534116186,0.7382347597566608,0.7522962564100576,83700.0
2009-11-27,0.7382352579928536,0.7480780558231359,0.7241731483900546,0.7480780558231359,72000.0
2009-11-30,0.7480778115714328,0.7487808413896209,0.7480778115714328,0.748780841389621,41400.0
2009-12-01,0.7403442507590842,0.7733889249952386,0.7403442507590842,0.7733889249952387,115200.0
2009-12-02,0.7452659889741785,0.7733889249952386,0.7452659889741785,0.7733889249952387,420300.0
2009-12-03,0.7747952863864485,0.7909664165100648,0.7733892257858103,0.7909664165100648,46800.0
2009-12-04,0.7733891350191854,0.7874506445645055,0.7733891350191854,0.7874506445645055,42300.0
2009-12-07,0.773389232424712,0.790263392993498,0.773389232424712,0.790263392993498,8100.0
2009-12-08,0.7874504307219719,0.7874504307219719,0.7733889249952386,0.7733889249952387,39600.0
2009-12-09,0.7558117411071967,0.7733889249952386,0.7452659889741785,0.7733889249952387,200700.0
2009-12-10,0.7733891367917438,0.7769048159158388,0.7733891367917438,0.7769048159158388,36000.0
2009-12-11,0.7663583004966984,0.7705770093915325,0.7663583004966984,0.7705770093915325,26100.0
2009-12-14,0.7628429773715311,0.7628429773715311,0.7522965490495465,0.7628429773715311,80100.0
2009-12-15,0.7628431728622203,0.7733889249952386,0.7558117411071967,0.7733889249952387,76500.0
2009-12-16,0.7804195765735507,0.7839352542785846,0.7593273961532598,0.7804195765735505,155700.0
2009-12-17,0.7804196778586052,0.7804196778586052,0.7628431728622203,0.7733889249952387,108000.0
2009-12-18,0.7733889249952386,0.7733889249952386,0.7670612021587648,0.7733889249952387,35100.0
2009-12-21,0.7670612620883887,0.7733889854192403,0.7663582320065689,0.7698739858749656,62100.0
2009-12-22,0.7663578191018233,0.8050272437665251,0.7635457757220528,0.8050272437665251,209700.0
2009-12-23,0.8331514454442273,0.8394791704935128,0.8155743308418572,0.8162772856821676,80100.0
2009-12-24,0.8359629491334979,0.8366659789504548,0.8359629491334979,0.8366659789504547,9900.0
2009-12-29,0.8316409873775548,0.8422572109966657,0.8316409873775548,0.8422572109966657,45900.0
2009-12-30,0.8351802136739889,0.8422579554643098,0.831641722461563,0.831641722461563,14400.0
2009-12-31,0.831641722461563,0.831641722461563,0.828102471883668,0.831641722461563,18900.0
2010-01-04,0.8174848328805571,0.8422572109966657,0.813946344795786,0.8422572109966657,66600.0
2010-01-05,0.8422580893796517,0.8564135752109536,0.8153625751763075,0.8564135752109536,153900.0
2010-01-06,0.8670301664429757,0.8670301664429757,0.8493355120788505,0.8493355120788505,43200.0
2010-01-07,0.8847246515959983,0.9201132731645312,0.8564131620362979,0.8670300750339038,364500.0
2010-01-08,0.8741079544668324,0.8776472047739977,0.8670302891544538,0.870569463525078,84600.0
2010-01-11,0.8953418753987057,0.9059581845894324,0.8847249587155893,0.9024196173566535,705600.0
2010-01-12,0.8882632319212864,0.9201132879989,0.8882632319212864,0.9201132879989,294300.0
2010-01-13,0.9024196173566535,0.9201135925687792,0.9024196173566535,0.9024196173566535,54000.0
2010-01-14,0.9024193186437162,0.9201132879989,0.9024193186437162,0.9201132879989,84600.0
2010-01-15,0.9208221330064434,0.9378083819528128,0.9024197431659756,0.9342698901632696,363600.0
2010-01-18,0.930731560013816,0.9555039885799944,0.930731560013816,0.9413484886830568,564300.0
2010-01-19,0.9413474059711192,0.9661198060447632,0.9413474059711192,0.9661198060447634,455400.0
2010-01-20,0.9838137626471856,1.008586162261687,0.951963697292568,1.008586162261687,1724400.0
2010-01-21,1.0085862101922694,1.0121253849449738,0.9838138094005208,0.9873529841532253,1036800.0
2010-01-22,0.9852295971530308,1.0100019909794846,0.9852295971530308,0.9908919562317562,342000.0
2010-01-25,0.997969510427084,1.0050472496706762,0.9951380654216572,1.0050472496706762,72900.0
2010-01-26,0.9979697814137776,0.9979697814137776,0.963288272585282,0.9979697814137776,666000.0
2010-01-27,0.9915727314156784,0.9951271081476412,0.9823325568377462,0.9915727314156784,606600.0
2010-01-28,0.99583766877143,1.0008127889680891,0.9951269917869626,0.9951269917869626,506700.0
2010-01-29,0.9915717261221632,0.9993904623769396,0.9844638187364618,0.9993904623769396,78300.0
2010-02-01,0.9951267615430792,1.0164506504140145,0.9951267615430792,1.0164506504140145,255600.0
2010-02-02,1.0235586327881403,1.0662070966294184,1.0200043335760802,1.0306666211237838,148500.0
2010-02-03,1.0484376075632431,1.0654971431722695,1.037775312013845,1.0448833056837985,42300.0
2010-02-04,1.0448825354212614,1.0448825354212614,1.0306666348220952,1.037774546991148,189900.0
2010-02-05,1.0377748482085702,1.0377748482085702,1.0022349720035018,1.009342962496732,450000.0
2010-02-08,1.0093428641918525,1.0093428641918525,0.9716701216892352,0.9738023813595836,239400.0
2010-02-09,0.981620584214336,0.995126490559644,0.9809098313267844,0.9809098313267844,36000.0
2010-02-10,0.9951269917869626,0.9951269917869626,0.99228336871616,0.9951269917869626,136800.0
2010-02-11,0.9951264946214432,0.9951264946214432,0.9816205882210084,0.9816205882210084,188100.0
2010-02-12,0.9880179048201168,0.9880179048201168,0.9780669822124493,0.9780669822124493,187200.0
2010-02-16,0.9773566813043598,0.9773566813043598,0.9723808749126848,0.9738023813595836,451800.0
2010-02-17,0.9674052087626756,0.9759352394021956,0.942526937769699,0.9666944554922194,615600.0
2010-02-18,0.9766459584423136,0.9951269917869626,0.9766459584423136,0.9951269917869626,921600.0
2010-02-19,0.9951269917869626,0.9951269917869626,0.9738024116325884,0.9951269917869626,218700.0
2010-02-22,0.995837609051758,1.023558814231461,0.9951269321099094,1.023558814231461,190800.0
2010-02-23,1.0121852437359848,1.0306662663344832,1.0022343227791224,1.0022343227791224,169200.0
2010-02-24,1.0172253662325936,1.0222223611222945,1.0008073361387937,1.0008073361387937,59400.0
2010-02-25,1.020080757268707,1.020080757268707,0.9993795293053348,1.01722505895511,36000.0
2010-02-26,0.9886718983104426,1.0058043305543756,0.9886718983104426,0.9993797546232605,727200.0
2010-03-01,1.000093468748407,1.002948555009953,0.9922406986971354,0.9993797546232605,383400.0
2010-03-02,0.9993800853070852,1.0058046633640223,0.9965243088177178,1.0029488868746548,219600.0
2010-03-03,0.9993797546232605,1.002948555009953,0.9993797546232605,0.9993797546232605,66600.0
2010-03-04,0.9993800853070852,1.0029488868746548,0.9993800853070852,1.0029488868746548,45000.0
2010-03-05,1.002948555009953,1.002948555009953,0.9993797546232605,0.9993797546232605,143100.0
2010-03-08,1.006518044679522,1.0072318353916554,0.9993797546232605,0.9993797546232605,256500.0
2010-03-09,1.000093799668392,1.0065183777253293,0.9958105178693992,1.0029488868746548,237600.0
2010-03-10,1.002948555009953,1.002948555009953,0.9993797546232605,0.9993797546232605,144900.0
2010-03-11,1.0065181550374205,1.0150841040441334,0.9958102975505588,1.010087032402403,566100.0
2010-03-12,1.0315027777110968,1.0315027777110968,0.9993798935887772,1.0315027777110968,314100.0
2010-03-15,1.0350723619828752,1.0700509693449538,1.0350723619828752,1.0529185230197906,347400.0
2010-03-16,1.0529174164663386,1.0529174164663386,1.0450653374963468,1.0450653374963468,39600.0
2010-03-17,1.060056666197413,1.060056666197413,1.0172259042922345,1.024364275258226,564300.0
2010-03-18,1.056487174366286,1.056487174366286,1.024364275258226,1.024364275258226,32400.0
2010-03-19,1.0350713150872868,1.0350713150872868,1.0315024387899758,1.0350713150872868,11700.0
2010-03-22,1.035071955943266,1.035071955943266,1.025792289763846,1.027219795214415,13500.0
2010-03-23,1.017224741273682,1.0200804386954383,1.0100863784691596,1.0108001687974446,605700.0
2010-03-24,1.0157975789085043,1.017225160152933,1.0100867944089305,1.0136562836288383,1641600.0
2010-03-25,1.035071433864326,1.035071433864326,1.0193671203277124,1.0336438525467944,211500.0
2010-03-26,1.031502642479658,1.035071519481711,1.020080995363901,1.020794786081709,491400.0
2010-03-29,1.025813282099388,1.028680399907732,1.0179280351663078,1.0272468025486952,70200.0
2010-03-30,1.0279638462517209,1.0645234332814286,1.0143437451776542,1.0573549833192089,225000.0
2010-03-31,1.0645234332814286,1.0645234332814286,1.0437348822451422,1.0573549833192089,107100.0
2010-04-01,1.0573544153152503,1.0573544153152503,1.039433069307688,1.040866589328609,83700.0
2010-04-05,1.0494698114163634,1.0573549833192089,1.0466020007368877,1.0573549833192089,92700.0
2010-04-06,1.0401497039774752,1.0573543269922931,1.0401497039774752,1.0423007144713905,102600.0
2010-04-07,1.0501859970664005,1.0501859970664005,1.046601389629592,1.0494691986345634,14400.0
2010-04-08,1.050185958389411,1.0573543269922931,1.0423007144713905,1.0423007144713905,45900.0
2010-04-09,1.055920592737517,1.055920592737517,1.043017301142618,1.043017301142618,84600.0
2010-04-12,1.0451679184884377,1.049469247648266,1.039433069307688,1.040866589328609,142200.0
2010-04-13,1.0415836104113028,1.049469471951089,1.039433291465481,1.046601662199245,113400.0
2010-04-14,1.0509026798851493,1.0537697965972015,1.0250960914565728,1.0423007144713905,164700.0
2010-04-15,1.0480348224470029,1.054486468781893,1.0437341094388644,1.0537696704622546,13500.0
2010-04-16,1.0437342953116768,1.053769858122244,1.0394330431697156,1.0401497647073,50400.0
2010-04-19,1.0501857451999943,1.0537695826802602,1.0415830893452882,1.043017301142618,49500.0
2010-04-20,1.0437342169895238,1.055203991111611,1.0437342169895238,1.0523362591697178,34200.0
2010-04-21,1.0458850027784057,1.06022182200949,1.0458850027784057,1.0595051002580136,72900.0
2010-04-22,1.060221763443532,1.1792193330681868,1.060221763443532,1.1792193330681868,272700.0
2010-04-23,1.1892548667603835,1.1892548667603835,1.1326241623991031,1.164882483716882,113400.0
2010-04-26,1.1648817474083173,1.1648817474083173,1.1483938517762005,1.1483938517762005,204300.0
2010-04-27,1.1469611998516689,1.156996766083188,1.1469611998516689,1.1505450394903731,188100.0
2010-04-28,1.1512649786478075,1.1512649786478075,1.1375937734651709,1.1375937734651709,494100.0
2010-04-29,1.13543460317111,1.1505454014901444,1.1325567271593842,1.1325567271593842,69300.0
2010-04-30,1.135435093504854,1.14263044282714,1.135435093504854,1.1368746883180847,19800.0
2010-05-03,1.1339955750405135,1.1786071642597171,1.133276086819675,1.172850718104858,153000.0
2010-05-04,1.1656550010155289,1.1692530585588696,1.151264392006094,1.1584597351099526,90900.0
2010-05-05,1.160618312148482,1.2153037315646371,1.1598988240391186,1.2052298944557118,134100.0
2010-05-06,1.2088278753905948,1.240487668151444,1.2052298944557118,1.2052298944557118,199800.0
2010-05-07,1.2052298944557118,1.2138641377595498,1.169972661148044,1.2052298944557118,374400.0
2010-05-10,1.2843791303750969,1.2843791303750969,1.2160232060518832,1.2304138172591943,80100.0
2010-05-11,1.2376100958071057,1.2376100958071057,1.2174630241910884,1.2232193965371094,108900.0
2010-05-12,1.2354512921248235,1.2685500746050753,1.2354512921248235,1.2419271509403067,265500.0
2010-05-13,1.2448044144823058,1.2448044144823058,1.2246573595522865,1.2376090708065657,473400.0
2010-05-14,1.2268159430234915,1.2268159430234915,1.1929976833732443,1.1980346409083409,156600.0
2010-05-17,1.193717101660606,1.194436589782345,1.1512646005376224,1.1512646005376224,120600.0
2010-05-18,1.1692531626240144,1.169972573481177,1.068517192230119,1.1419100689732988,450000.0
2010-05-19,1.1224833720867209,1.1462284262816789,1.0757133698968162,1.1368746883180847,186300.0
2010-05-20,1.1368744091268927,1.1368744091268927,1.068517758170219,1.0721157407411732,302400.0
2010-05-21,1.0793101901523885,1.0879444301974317,1.0217469172230045,1.043332941926076,207900.0
2010-05-25,1.0217469172230045,1.072114848584698,1.0102341082405963,1.043332941926076,126900.0
2010-05-26,1.0440532455215326,1.094421297160185,1.0440532455215326,1.079311113263585,2194200.0
2010-05-27,1.1053185002084955,1.132048346809699,1.1053185002084955,1.132048346809699,19800.0
2010-05-28,1.1197662171113596,1.1197662171113596,1.0952034422993702,1.0952034422993702,30600.0
2010-05-31,1.0980940213014374,1.1074853209848372,1.0973716434443888,1.0973716434443888,35100.0
2010-06-01,1.0894249227219313,1.0894249227219313,1.062694464178915,1.062694464178915,1525500.0
2010-06-02,1.0511362755029852,1.1067630171065783,1.047523843417802,1.0930369068049242,14400.0
2010-06-03,1.09303673416979,1.09303673416979,1.062694464178915,1.062694464178915,5400.0
2010-06-04,1.054747776049678,1.0800329348366111,1.054747776049678,1.0800329348366111,53100.0
2010-06-07,1.0547482482109154,1.0901477188843272,1.0547482482109154,1.070642115884819,252900.0
2010-06-08,1.0583603924077534,1.0583603924077534,1.0547478832483796,1.0547478832483796,27000.0
2010-06-09,1.0547476896324215,1.0684737957647594,1.0547476896324215,1.0684737957647594,27000.0
2010-06-10,1.0836452012987463,1.0836452012987463,1.0663066653951088,1.0663066653951088,5400.0
2010-06-11,1.0655845581346544,1.0655845581346544,1.0547478832483796,1.0547478832483796,13500.0
2010-06-14,1.0554707408804394,1.093037272329794,1.0554707408804394,1.0836459688780908,23400.0
2010-06-15,1.09014763637156,1.0908700143853551,1.0793109585558158,1.0908700143853551,40500.0
2010-06-16,1.0908697677753194,1.0908697677753194,1.0807554702598825,1.0807554702598825,105300.0
2010-06-17,1.095204190594658,1.179728546243158,1.095204190594658,1.179728546243158,333900.0
2010-06-18,1.1963444898199669,1.2642525828909577,1.1963444898199669,1.206458787652973,243900.0
2010-06-21,1.2028468667008578,1.2259649061717963,1.193455562818417,1.213683547010483,49500.0
2010-06-22,1.2274088982338798,1.2317430095985156,1.222351711563963,1.222351711563963,187200.0
2010-06-23,1.241135452472511,1.241135452472511,1.213683228631133,1.2274093405518218,351000.0
2010-06-24,1.228132232900216,1.228132232900216,1.2266875537312774,1.228132232900216,227700.0
2010-06-25,1.228132232900216,1.228132232900216,1.2209080619714687,1.228132232900216,42300.0
2010-06-28,1.233938921559847,1.233938921559847,1.21216378398116,1.2194221891323458,16200.0
2010-06-29,1.1983718620439678,1.1983718620439678,1.1976460684248225,1.1976460684248225,62100.0
2010-06-30,1.194743031521286,1.2157924492756145,1.194743031521286,1.1954688251766972,18900.0
2010-07-02,1.1620796771957371,1.1969201021340683,1.1432076440731704,1.183129090861624,149400.0
2010-07-05,1.1867581983568425,1.1867581983568425,1.156998260305836,1.1613535650293054,210600.0
2010-07-06,1.1620795047539965,1.179500104012311,1.1468369865893602,1.15699848365785,296100.0
2010-07-07,1.1577247148838936,1.1940172803143525,1.1250615851086554,1.146837420291393,357300.0
2010-07-08,1.1257864978219203,1.1359486137798585,1.1250607047086656,1.1250607047086656,643500.0
2010-07-09,1.128690839286286,1.1896616997406264,1.128690839286286,1.183129090861624,87300.0
2010-07-12,1.1889359188067368,1.199098039823737,1.1874843318575756,1.199098039823737,167400.0
2010-07-13,1.199823515958162,1.2157919037099385,1.1976455908452446,1.2157919037099385,659700.0
2010-07-14,1.2157923440695173,1.2324870763215896,1.201275537719206,1.2324870763215896,260100.0
2010-07-15,1.233938153951516,1.233938153951516,1.2201471460184516,1.2259540378517633,280800.0
2010-07-16,1.2266801478398806,1.2266801478398806,1.2201474609815577,1.2201474609815577,129600.0
2010-07-19,1.2339382462717303,1.2339382462717303,1.2230503330040174,1.2230503330040174,31500.0
2010-07-20,1.2078078422692395,1.231760971647092,1.2078078422692395,1.231760971647092,14400.0
2010-07-21,1.2332132128259103,1.2339389287454627,1.2332132128259103,1.2339389287454627,201600.0
2010-07-22,1.2281317239876626,1.2339385397617444,1.2121634089205915,1.2332128240709648,92700.0
2010-07-23,1.2324870305053393,1.2339385397617444,1.2288575175532883,1.2332128240709648,280800.0
2010-07-26,1.2324867650563982,1.2339382740001823,1.2310345552391508,1.231760971647092,69300.0
2010-07-27,1.231034688032815,1.2477294178695113,1.231034688032815,1.2346642005946742,150300.0
2010-07-28,1.2499784876594875,1.2580010358884766,1.2383106069360226,1.2580010358884766,942300.0
2010-07-29,1.2580014087091214,1.2762327711531083,1.251437930446488,1.2762327711531083,7200.0
2010-07-30,1.2762327711531083,1.2762327711531083,1.251437930446488,1.2762327711531083,18900.0
2010-08-03,1.2762327711531083,1.2762327711531083,1.2580014087091214,1.2762327711531083,46800.0
2010-08-04,1.2762325110892547,1.3258235907680789,1.2762325110892547,1.3258235907680789,39600.0
2010-08-05,1.3404095590370602,1.3404095590370602,1.3119679701214897,1.3126971934826992,900000.0
2010-08-06,1.2944644834872765,1.312696545126637,1.285713416260766,1.285713416260766,22500.0
2010-08-09,1.3309290323179772,1.3477021066046726,1.3309290323179772,1.3418678509310693,71100.0
2010-08-10,1.3491605859353963,1.3491605859353963,1.3243649711026946,1.334574561950012,46800.0
2010-08-11,1.345514929485272,1.345514929485272,1.3170733334363909,1.3170733334363909,61200.0
2010-08-12,1.3199895304147755,1.3280114546200683,1.3185310840968985,1.3236361156664371,101700.0
2010-08-13,1.3156138029275894,1.3272824709758697,1.312697066251152,1.319989768613511,53100.0
2010-08-16,1.3272826420130404,1.3622883376974395,1.3272826420130404,1.3491613778622078,123300.0
2010-08-17,1.3491609203504509,1.3673922812090715,1.330928777063571,1.3557243980423364,894600.0
2010-08-18,1.36374678446644,1.36374678446644,1.3418680486172725,1.3491613778622078,60300.0
2010-08-19,1.3491602315900562,1.362287180272383,1.3345742114355643,1.362287180272383,57600.0
2010-08-20,1.3630173512510444,1.3637465745232835,1.338221725681061,1.3528071300399298,33300.0
2010-08-23,1.3528065198149573,1.3564532604739017,1.338950344978581,1.338950344978581,45900.0
2010-08-24,1.3549942089204745,1.3549942089204745,1.3455138410588727,1.3455138410588727,9900.0
2010-08-25,1.3389503691456273,1.3389503691456273,1.334574561950012,1.334574561950012,23400.0
2010-08-26,1.3309285713987309,1.3309285713987309,1.3126965874148424,1.3272819868192,143100.0
2010-08-27,1.3265494501185908,1.3265494501185908,1.3075044512559133,1.3184921107988987,52200.0
2010-08-30,1.3148295082406696,1.3184922714365923,1.3038424760651173,1.3038424760651173,18000.0
2010-08-31,1.317759700447234,1.3184921429914966,1.303842349047178,1.317759700447234,21600.0
2010-09-01,1.3184926361711364,1.3184926361711364,1.2965180156233491,1.2965180156233491,73800.0
2010-09-02,1.2972505649870858,1.2972505649870858,1.2525681674019793,1.2760083842260066,59400.0
2010-09-03,1.2899256571409303,1.2899256571409303,1.2452432598013754,1.2562309252302464,46800.0
2010-09-07,1.256230530767588,1.2796700328080146,1.256230530767588,1.278937668707542,22500.0
2010-09-08,1.261357424976239,1.27014775801044,1.242312423794552,1.267217437430337,1722600.0
2010-09-09,1.2459753813625218,1.3075048144347796,1.2430456890314945,1.2891929603063768,226800.0
2010-09-10,1.2972502232758394,1.3184924770297513,1.281867354183983,1.2891929603063768,220500.0
2010-09-13,1.2891928636827974,1.2891928636827974,1.2672175401398804,1.2730775530689395,380700.0
2010-09-14,1.2672175204013525,1.270147841173318,1.2635553856720143,1.2635553856720143,585000.0
2010-09-15,1.2635556083882535,1.2635556083882535,1.2540328304364852,1.2584280373101993,224100.0
2010-09-16,1.2584281335537726,1.2584281335537726,1.2525680406466375,1.2525680406466375,275400.0
2010-09-17,1.2452426284045426,1.2452426284045426,1.24157986554999,1.2452426284045426,1600200.0
2010-09-20,1.2452423171826892,1.274541897872105,1.2452423171826892,1.274541897872105,63900.0
2010-09-21,1.2745423351155645,1.2818671542125286,1.2598925397451095,1.267217437430337,608400.0
2010-09-22,1.2650202709990568,1.2650202709990568,1.2503704746694075,1.2635553856720143,76500.0
2010-09-23,1.2635555353063253,1.2635555353063253,1.2452429733725563,1.259160328686823,80100.0
2010-09-24,1.2525677219112556,1.2598926200634466,1.2452428237590647,1.2598926200634466,3343500.0
2010-09-27,1.277472692495706,1.2818671911391593,1.2672174739349549,1.2818671911391593,242100.0
2010-09-28,1.2745088503701094,1.2877543141120418,1.2627356311496678,1.2877543141120418,142200.0
2010-09-29,1.287754569364427,1.3024723594943295,1.2833398876038749,1.3024723594943295,433800.0
2010-09-30,1.2884908311187442,1.3024721013246563,1.273037316391341,1.2877543141120418,710100.0
2010-10-01,1.2796600482623075,1.2877543141120418,1.273037316391341,1.2877543141120418,218700.0
2010-10-04,1.2803953836651865,1.3208675664651324,1.2803953836651865,1.3208675664651324,187200.0
2010-10-05,1.3355854591952454,1.3767934564829318,1.3355854591952454,1.361340733822173,468000.0
2010-10-06,1.3767934387056473,1.3767934387056473,1.3606042783191188,1.3606042783191188,372600.0
2010-10-07,1.3753219839402435,1.3753219839402435,1.357661052991603,1.3606042783191188,354600.0
2010-10-08,1.3613406826055354,1.3613406826055354,1.35692521312995,1.35692521312995,210600.0
2010-10-12,1.3819447324660166,1.3819447324660166,1.3606042958873672,1.361340733822173,650700.0
2010-10-13,1.3613412376989185,1.3628126930279552,1.3583973796503557,1.3628126930279552,1156500.0
2010-10-14,1.371643379147894,1.371643379147894,1.362077573655082,1.363549029555969,279900.0
2010-10-15,1.3738498848652567,1.3738498848652567,1.3576611964630452,1.365755540664151,146700.0
2010-10-18,1.3539814090622813,1.3915103703175444,1.3539814090622813,1.3907745640609723,225900.0
2010-10-19,1.3915108429389555,1.3915108429389555,1.3613410392907208,1.3686995780507558,233100.0
2010-10-20,1.3760579208021306,1.4202089891749758,1.3686993830902612,1.4202089891749758,396000.0
2010-10-21,1.420208722113818,1.421680966233802,1.3966616585011025,1.4010769697759964,618300.0
2010-10-22,1.430511411740219,1.4628892625154035,1.430511411740219,1.4628892625154035,193500.0
2010-10-25,1.4459640659191064,1.5740041657821415,1.4459640659191064,1.5202865104627514,1388700.0
2010-10-26,1.5269089235045492,1.581362373860811,1.508512188846806,1.5379463327058676,429300.0
2010-10-27,1.515047835490982,1.5438564570386646,1.4773746569168251,1.5135707263301317,138600.0
2010-10-28,1.5135709803667652,1.535731267116516,1.4847617199633003,1.528344452031552,121500.0
2010-10-29,1.5364700552885446,1.5364700552885446,1.514309607809415,1.526867495874053,54000.0
2010-11-01,1.506921992845306,1.5512428642997071,1.506921992845306,1.5512428642997071,146700.0
2010-11-02,1.5460731444250215,1.5726658670858946,1.5460731444250215,1.5726658670858946,206100.0
2010-11-03,1.5734037188361671,1.5926096173788349,1.5290822194237943,1.5844835389215812,48600.0
2010-11-04,1.6391469972960495,1.6509656104227264,1.625111373831768,1.625111373831768,134100.0
2010-11-05,1.6251117904806658,1.6517045089851634,1.595564695320914,1.6398860513335152,455400.0
2010-11-08,1.6553979527240952,1.772849417641452,1.6553979527240952,1.7433015363682531,470700.0
2010-11-09,1.7440405859268258,1.8326834583611276,1.7440405859268258,1.8275125462041149,399600.0
2010-11-10,1.8275119549412304,1.846717854228277,1.8119996990042664,1.8467178542282772,933300.0
2010-11-11,1.8356377451260688,1.883652264621537,1.8326832103021529,1.882913630915558,1647000.0
2010-11-12,1.8651852784533989,1.8910387213382251,1.8216024108902036,1.8467178542282772,1661400.0
2010-11-15,1.8223417260430064,1.8755271668793128,1.8223417260430064,1.871094888304504,153000.0
2010-11-16,1.8614918085533247,1.8710945221516897,1.8289895482342156,1.8496727183436024,390600.0
2010-11-17,1.8326828099690855,1.846717798347394,1.8326828099690855,1.84302415510908,102600.0
2010-11-18,1.8467185574438811,1.8614921854395428,1.8430249126872895,1.854105371441712,810900.0
2010-11-19,1.8371153824730853,1.9198487144060168,1.8371153824730853,1.908768097049447,596700.0
2010-11-22,1.933883108088441,2.012922612180762,1.9191094845515155,1.9560435433938288,447300.0
2010-11-23,1.9442247190627848,1.9442247190627848,1.884391102750252,1.9139389902762247,263700.0
2010-11-24,1.9412692502813556,1.994454657081936,1.9412692502813556,1.9818969387523493,99000.0
2010-11-25,1.994456448417883,2.0203105416686613,1.994456448417883,2.0129237258135078,223200.0
2010-11-26,2.02107935543317,2.024044774119124,2.01292397677984,2.0166307501372827,113400.0
2010-11-29,2.024043777013336,2.02775102581143,2.002543070331205,2.0181124652964164,68400.0
2010-11-30,2.015887888766568,2.015887888766568,1.9736278404756635,1.985490460887124,74700.0
2010-12-01,2.0010603599110723,2.007733025928238,1.9803010075539695,1.9803010075539695,654300.0
2010-12-02,1.9980939628678316,2.001801370114194,1.9869733320175385,1.9980939628678316,188100.0
2010-12-03,1.994388506347467,2.0018025296904867,1.986974483004447,1.9936471517398564,240300.0
2010-12-06,1.9869738444930292,1.9869738444930292,1.9172811247482704,1.9491619080542208,487800.0
2010-12-07,1.9461962266675663,1.9795595550991976,1.935074958101456,1.9795595550991976,349200.0
2010-12-08,1.9795599085235136,1.9906807018083967,1.9239538739430389,1.9461965741352976,456300.0
2010-12-09,1.9647320037846765,1.9825261073144247,1.9276620418724657,1.949903955384196,124200.0
2010-12-10,1.9499036886355656,1.9951298186993167,1.9461970747649884,1.9951298186993167,420300.0
2010-12-13,2.001802152600226,2.026268918199067,2.001802152600226,2.026268918199067,152100.0
2010-12-14,2.026270376945013,2.05666768199316,2.026270376945013,2.053702421075531,108900.0
2010-12-15,2.0388721210156304,2.0648207902082643,2.0388721210156304,2.0551827085341743,120600.0
2010-12-16,2.082614665991989,2.124874717001881,2.064820734229947,2.081132116750686,159300.0
2010-12-17,2.079649677676419,2.1619457278559477,2.079649677676419,2.1263583369909305,45900.0
2010-12-20,2.1930853401541004,2.2316379922778333,2.150083289371506,2.174549891150097,321300.0
2010-12-21,2.167876311899505,2.167876311899505,2.1500823838034253,2.1604622945094385,138600.0
2010-12-22,2.151565810992063,2.1871538407998297,2.151565810992063,2.179739820383416,225900.0
2010-12-23,2.1864133232760623,2.1871545187318637,2.168619223312252,2.168619223312252,134100.0
2010-12-24,2.168618790645465,2.168618790645465,2.1545321025717565,2.1545321025717565,31500.0
2010-12-29,2.186521793360222,2.187265547622479,2.161226645449182,2.167178435567181,61200.0
2010-12-30,2.1835461356650145,2.1835461356650145,2.1575072259019046,2.167922981373016,141300.0
2010-12-31,2.1694100350305288,2.183545356041041,2.157506455574992,2.183545356041041,198900.0
2011-01-04,2.1835476580153808,2.1835476580153808,2.105430714625381,2.1351898542755405,208800.0
2011-01-05,2.15006736843666,2.15006736843666,2.112869272106689,2.1307240071410245,111600.0
2011-01-06,2.130724777496364,2.130724777496364,1.9834192091597656,2.083110909630622,639000.0
2011-01-07,2.083109970307322,2.083109970307322,2.0563271517776704,2.079390560102268,246600.0
2011-01-10,2.0548403788029272,2.068975709293532,1.9849070021473891,2.019874009751704,175500.0
2011-01-11,2.0154089176078207,2.0645105896893403,2.0154089176078207,2.0645105896893403,117000.0
2011-01-12,2.068230939217695,2.068230939217695,2.0533518601709657,2.068230939217695,112500.0
2011-01-13,2.05409513648932,2.1575063400501526,2.045911605644766,2.1322111951520397,547200.0
2011-01-14,2.132213072558729,2.157508239729156,2.0927833708800465,2.1203101218126945,31500.0
2011-01-17,2.120309965452826,2.1537885085662496,2.120309965452826,2.1537885085662496,13500.0
2011-01-18,2.157507238196928,2.1872661976306405,2.138907788776968,2.1463480474596226,89100.0
2011-01-19,2.168667466080361,2.1701552947063583,2.147092514259033,2.164947415600577,94500.0
2011-01-20,2.142629874989802,2.155277383964654,2.084600052804775,2.1054311032000945,195300.0
2011-01-21,2.0942707112942407,2.095014625587551,2.0890626726880224,2.089806586981333,45900.0
2011-01-24,2.1403973257466244,2.1403973257466244,2.012434933488629,2.071951764646213,73800.0
2011-01-25,2.0459119065960705,2.071950170945424,1.9432438035539168,1.974490742457496,429300.0
2011-01-26,1.967051671764797,2.027313026388144,1.967051671764797,1.9759791202189196,41400.0
2011-01-27,2.0521502978593174,2.0827686084168118,2.038708276886375,2.042442385256454,611100.0
2011-01-28,2.0469243527761902,2.079782054338232,2.0461769859255754,2.064846575204789,27000.0
2011-01-31,2.0491643048124875,2.082022806534273,2.0461769206462157,2.0797819879867667,82800.0
2011-02-01,2.053645968199516,2.0909845167321226,2.046177585478052,2.085010227183249,582300.0
2011-02-02,2.067087298418718,2.09098380754273,2.0484175497595887,2.0484175497595887,281700.0
2011-02-03,2.0536444552283446,2.0536444552283446,2.0297471543969365,2.0334814231273657,738000.0
2011-02-04,2.036467364030731,2.0820211301497653,2.017797790379348,2.0536436474053352,197100.0
2011-02-07,2.053645432203743,2.053645432203743,1.9998771607805583,1.9998771607805583,126000.0
2011-02-08,2.022279412833765,2.022279412833765,1.9797131720850023,1.991661101382427,44100.0
2011-02-09,1.980459301302408,2.02750636191488,1.980459301302408,2.016304520575187,126900.0
2011-02-10,2.016304520575187,2.016304520575187,1.980459301302408,2.016304520575187,84600.0
2011-02-11,2.016304508774853,2.053643819447153,2.016304508774853,2.034974083990261,56700.0
2011-02-14,2.0349764628187765,2.2739458307025893,2.0349764628187765,2.250049310542557,1625400.0
2011-02-15,2.241085105097665,2.296347271836941,2.241085105097665,2.2776776945359845,556200.0
2011-02-16,2.291867374766153,2.315017153711424,2.256022137058409,2.296348209751386,109800.0
2011-02-17,2.286639107970255,2.333686341789335,2.285145817148122,2.30232194655403,40500.0
2011-02-18,2.3023225206532483,2.341154661614513,2.298588411338373,2.3187514478993934,118800.0
2011-02-22,2.374013556899986,2.509180718487864,2.374013556899986,2.4643742804870565,59400.0
2011-02-23,2.500219301643368,2.50096602747025,2.475575266215544,2.476321992042426,65700.0
2011-02-24,2.4755736911725896,2.483064020496252,2.40441548223463,2.411905811558293,338400.0
2011-02-25,2.455346768555727,2.455346768555727,2.3969223328597997,2.3969223328597997,159300.0
2011-02-28,2.3984225613776147,2.411156424482915,2.344491813503721,2.410407439893436,288000.0
2011-03-01,2.3834422196835434,2.488307301658072,2.3834422196835434,2.43437638957944,124200.0
2011-03-02,2.5017891039567584,2.5280054857155143,2.4718278003346272,2.4868084521456937,119700.0
2011-03-03,2.523511491091376,2.617890287279071,2.486808840208985,2.5841835743548933,209700.0
2011-03-04,2.547479892904577,2.6201368236920137,2.5190165651008,2.602908580139019,363600.0
2011-03-07,2.6328711085471053,2.644106195312684,2.568453471571584,2.635867045963923,136800.0
2011-03-08,2.62762641582528,2.6441048669706344,2.608151385863501,2.621634061823308,277200.0
2011-03-09,2.6081531246061798,2.627628167551125,2.5295038076228638,2.546731897136071,165600.0
2011-03-10,2.513773455540773,2.5444837391041,2.3519811213724893,2.4276338360626224,284400.0
2011-03-11,2.37595044350628,2.425387431014279,2.3542284498306496,2.400668856897148,265500.0
2011-03-14,2.3624679969010067,2.4141519462551417,2.3624679969010067,2.378198278876001,295200.0
2011-03-15,2.322019940282398,2.378198278876001,2.284568464609348,2.378198278876001,546300.0
2011-03-16,2.3991712916954056,2.3991712916954056,2.378198278876001,2.378198278876001,416700.0
2011-03-17,2.3931775632858163,2.3931775632858163,2.3519805457433605,2.352729529824649,264600.0
2011-03-18,2.4029163297272893,2.4029163297272893,2.360970302072604,2.3639667224358765,1167300.0
2011-03-21,2.414900524241279,2.5639591853200563,2.414900524241279,2.522013166742434,117000.0
2011-03-22,2.541487780543376,2.541487780543376,2.492051444247245,2.492051444247245,267300.0
2011-03-23,2.4920518249332018,2.5205151598099818,2.4643374744290947,2.4868084521456937,558900.0
2011-03-24,2.486808855485755,2.489804632736086,2.464337874124547,2.464337874124547,227700.0
2011-03-25,2.479318472395428,2.57744218941856,2.437372448596549,2.546731897136071,710100.0
2011-03-28,2.5092795103086227,2.5834342695474235,2.508530525911936,2.5834342695474235,103500.0
2011-03-29,2.5924541596746664,2.593205759100908,2.5556233684773946,2.566146244307062,126000.0
2011-03-30,2.5774203402813938,2.593956489845544,2.5556225126333305,2.592453291496463,490500.0
2011-03-31,2.593203837073483,2.615753899883686,2.5631379468588698,2.567648185223146,451800.0
2011-04-01,2.563139861657891,2.615755853989595,2.563139861657891,2.608239375820741,352800.0
2011-04-04,2.6119963472927163,2.6300363405327585,2.600721391839535,2.621768265669421,427500.0
2011-04-05,2.6262776363549247,2.6307878764876054,2.6112446853533995,2.6112446853533995,602100.0
2011-04-06,2.627028780802505,2.627028780802505,2.611995832403056,2.6262771817687365,40500.0
2011-04-07,2.630036619957888,2.630036619957888,2.6142514225865487,2.6142514225865487,39600.0
2011-04-08,2.6172580114258097,2.633793998757614,2.6007212176571683,2.630787763518624,670500.0
2011-04-11,2.655593283588065,2.655593283588065,2.569152905488118,2.5939571360132008,281700.0
2011-04-12,2.56163599750306,2.590198540813258,2.4804573175517426,2.5759171885144694,474300.0
2011-04-13,2.5924540902488817,2.6262784828353736,2.586440811137696,2.593205689654995,200700.0
2011-04-14,2.5856901114946025,2.611998035312259,2.5556241893386806,2.611998035312259,58500.0
2011-04-15,2.5909505454691155,2.613499976228343,2.5503612797851773,2.613499976228343,946800.0
2011-04-18,2.6135001614333246,2.6135001614333246,2.5135306726128888,2.5556231398912037,257400.0
2011-04-19,2.573662071887636,2.573662071887636,2.504510103530072,2.551864242449603,371700.0
2011-04-20,2.5917024231241825,2.781119339234114,2.555623233262064,2.772851100833204,719100.0
2011-04-21,2.7818701619101533,2.8773300314113546,2.7818701619101533,2.860793881801344,125100.0
2011-04-25,2.887101875838119,2.953999043204346,2.887101875838119,2.9352077729208044,74700.0
2011-04-26,2.930697450134197,3.009621170194654,2.930697450134197,3.006614450906952,245700.0
2011-04-27,3.0005834128507822,3.0005834128507822,2.959118156854544,2.9930441577440443,358200.0
2011-04-28,2.993044165496213,2.993044165496213,2.9553488605011187,2.962887792081974,81900.0
2011-04-29,2.9990753504884498,2.9990753504884498,2.926699221487148,2.940269685010135,828000.0
2011-05-02,2.953840148533121,2.953840148533121,2.834721743235361,2.940269685010135,376200.0
2011-05-03,2.90709716817822,2.90709716817822,2.864878057004713,2.864878057004713,57600.0
2011-05-04,2.8497995932501348,2.864877776432841,2.7585763099812297,2.8573388466141547,556200.0
2011-05-05,2.8648789715761507,2.8648789715761507,2.7947650508045,2.833969055234029,122400.0
2011-05-06,2.8113497928107787,2.8513073180167656,2.8113497928107787,2.8256741153837925,48600.0
2011-05-09,2.8324593986303563,2.883725801914423,2.8324593986303563,2.861108689759516,165600.0
2011-05-10,2.897297624943141,2.9025752987079145,2.8912660902249634,2.9025752987079145,315000.0
2011-05-11,2.909360020802671,2.909360020802671,2.8362300168478805,2.8520620656009927,279900.0
2011-05-12,2.8415076623659967,2.8415076623659967,2.6417196526005244,2.7894873807996188,315000.0
2011-05-13,2.7525451273424544,2.775916427483798,2.6779075772620726,2.7216342493345103,378000.0
2011-05-16,2.6862015624427382,2.717866313337799,2.6862015624427382,2.716357944221512,1161000.0
2011-05-17,2.717109753071259,2.821150259329065,2.7140943112981666,2.7849620461446625,549900.0
2011-05-18,2.7857182164702743,2.797026453414499,2.760085004827026,2.7864720773635265,178200.0
2011-05-19,2.7683767516399955,2.788732605789697,2.741235828470609,2.74198968907887,63900.0
2011-05-20,2.7027868023595625,2.7254045683800348,2.6922322654923865,2.7254045683800348,224100.0
2011-05-24,2.724650355825811,2.724650355825811,2.638703923742854,2.676399224941241,225000.0
2011-05-25,2.6462434604952567,2.6884625802363478,2.6462434604952567,2.6884625802363478,38700.0
2011-05-26,2.6462428257362363,2.6583055671453635,2.6093012261535664,2.6319185023071583,311400.0
2011-05-27,2.614519036176896,2.640240824216897,2.613006276287561,2.6394843631068743,126000.0
2011-05-30,2.638727901996852,2.640240824216897,2.613006276287561,2.6394843631068743,130500.0
2011-05-31,2.639484532203609,2.7605264340971987,2.6357015770883034,2.7302663644506038,1911600.0
2011-06-01,2.701518518604896,2.718918097872014,2.6478058846207846,2.685631212213457,373500.0
2011-06-02,2.716648296833565,2.716648296833565,2.564588763108121,2.647805477466104,126900.0
2011-06-03,2.5396232789912903,2.6296484553820294,2.5176844523064865,2.5721535320712343,261000.0
2011-06-06,2.5176849726880697,2.5343280896152787,2.367894810044147,2.379999323044861,622800.0
2011-06-07,2.3497375735097656,2.3898329186098457,2.2771118161121136,2.364867601445429,603000.0
2011-06-08,2.36032984427946,2.370164325377349,2.3459561096790997,2.35276474643675,475200.0
2011-06-09,2.3542768758736323,2.401181018629247,2.3542768758736323,2.394372221833552,84600.0
2011-06-10,2.378484886707154,2.3792411851442976,2.345198015634629,2.3641111581355063,471600.0
2011-06-13,2.364869273409532,2.371678074873039,2.3073744772825653,2.3179652608292507,961200.0
2011-06-14,2.3111561901282047,2.3451993794349595,2.3111561901282047,2.344442918227275,233100.0
2011-06-15,2.346711738520649,2.346711738520649,2.316450708558833,2.316450708558833,63900.0
2011-06-16,2.296025629319327,2.311912935478513,2.2733303356970778,2.28619131051136,102600.0
2011-06-17,2.288460751891493,2.345199234908764,2.288460751891493,2.343686474917352,144900.0
2011-06-20,2.3081302743178105,2.330068945768896,2.289973583861393,2.318721704139173,80100.0
2011-06-21,2.3187204347981907,2.345197858542013,2.317963324758578,2.341415717287094,143100.0
2011-06-22,2.3444429591997373,2.345199420420641,2.3240170452587128,2.3240170452587128,881100.0
2011-06-23,2.2967820409411086,2.2967820409411086,2.2551737600337214,2.278626163561889,227700.0
2011-06-24,2.269547756006211,2.282408569695332,2.263495579741204,2.274843471112113,218700.0
2011-06-27,2.2642516905530936,2.296024830845574,2.2642516905530936,2.277111849241553,215100.0
2011-06-28,2.29382188466784,2.305974026886757,2.283187904579355,2.283187904579355,97200.0
2011-06-29,2.305213716281697,2.362179898126858,2.305213716281697,2.3545838748118237,171000.0
2011-06-30,2.354584638988807,2.373573481086868,2.354584638988807,2.373573481086868,634500.0
2011-07-04,2.3735738088109493,2.4913028532900205,2.3735738088109493,2.4913028532900205,317700.0
2011-07-05,2.555863861567828,2.555863861567828,2.5064936913016824,2.524722228423298,144900.0
2011-07-06,2.5216864887222443,2.525483770959567,2.468518181160948,2.468518181160948,131400.0
2011-07-07,2.481428832957025,2.4867457413405547,2.3166079326748625,2.373573481086868,1259100.0
2011-07-08,2.3735742670644764,2.485987076050395,2.3735742670644764,2.42142548047936,1949400.0
2011-07-11,2.3925627647616508,2.422184779190263,2.3811694566239323,2.422184779190263,79800.0
2011-07-12,2.4882648903612883,2.618146721315843,2.4404135265029203,2.6113108354761296,213300.0
2011-07-13,2.609032814651853,2.688784335788827,2.5680173322026985,2.5953610414955985,250800.0
2011-07-14,2.618148116816831,2.688785478497299,2.5953621445000343,2.688785478497299,994800.0
2011-07-15,2.6887848181603324,2.7343577294844703,2.6887848181603324,2.700178290461998,403200.0
2011-07-18,2.7206854292834115,2.7411932517230766,2.707013656310562,2.734357202256262,512700.0
2011-07-19,2.848288685853117,2.882468277859968,2.7366353954255063,2.8642389230850998,570000.0
2011-07-20,2.871075187743706,3.092102366807882,2.871075187743706,3.0077932556120026,384900.0
2011-07-21,3.064759394327643,3.064759394327643,2.779930874811772,2.859682416969432,895800.0
2011-07-22,2.939435024052635,2.939435024052635,2.7617015949510053,2.8482898429548142,168300.0
2011-07-25,2.7913226521415724,2.820945314712654,2.7913226521415724,2.814109265509978,96000.0
2011-07-26,2.8141105029187043,2.8141105029187043,2.7571442704095057,2.7913238795306605,650100.0
2011-07-27,2.8233283555196977,2.8233283555196977,2.7341707057583378,2.736456635827651,156600.0
2011-07-28,2.759317802844439,2.7844649993756945,2.6930214064648617,2.743315308984369,207600.0
2011-07-29,2.7753199303137754,2.7753199303137754,2.7204535331179818,2.7410283707485514,47700.0
2011-08-02,2.743315353377344,2.743315353377344,2.709023944162994,2.713596295572578,183300.0
2011-08-03,2.7090234155553974,2.7318841870565054,2.679304363549665,2.7318841870565054,186300.0
2011-08-04,2.727312616007996,2.731884476466801,2.6107218350779955,2.6633015006407144,316200.0
2011-08-05,2.6495850381379102,2.6724464669806145,2.402686740986628,2.5832886440973866,514800.0
2011-08-08,2.450694927477981,2.512419466329073,2.3203874041668877,2.4049733738762296,424800.0
2011-08-09,2.3912567128635938,2.4598396945466265,2.384398431046724,2.400400925105084,349800.0
2011-08-10,2.514705971058085,2.514705971058085,2.434692355466679,2.475842046727512,83100.0
2011-08-11,2.5124190463284632,2.7387426446433487,2.5124190463284632,2.71130935733676,354600.0
2011-08-12,2.78675080003959,2.8759086219178736,2.777606751851428,2.811897995400161,261900.0
2011-08-15,2.830187752189303,2.8621927461016288,2.823329305616139,2.853048368689898,158400.0
2011-08-16,2.816469778538257,2.8256138243515103,2.77760603044623,2.8004666355222163,148200.0
2011-08-17,2.8118971830620656,2.857619372965968,2.795894694569975,2.8461887437328524,95700.0
2011-08-18,2.7250260080097326,2.768462279305528,2.7113094456667333,2.7227402413145416,188700.0
2011-08-19,2.709023202268886,2.709023202268886,2.578715719426076,2.578715719426076,122700.0
2011-08-22,2.681589472271543,2.681589472271543,2.480413305748248,2.480413305748248,312600.0
2011-08-23,2.464410523120514,2.571857227402727,2.411830708088773,2.5695712977839493,480000.0
2011-08-24,2.5192769635916368,2.6175796303801584,2.5192769635916368,2.6175796303801584,70200.0
2011-08-25,2.597005079132958,2.642726460058156,2.597005079132958,2.633582249278841,240300.0
2011-08-26,2.631297061666204,2.631297061666204,2.597005650520387,2.6244387794370403,35100.0
2011-08-29,2.6427902686779534,2.713906790381012,2.5831438519946435,2.6657309709755075,199500.0
2011-08-30,2.69096708932468,2.704731613436944,2.6611441178341795,2.688673166058707,278100.0
2011-08-31,2.6726134999265128,2.693260281750116,2.654261297230306,2.6588489787107767,249000.0
2011-09-01,2.6404971596402005,2.6886729908945197,2.6404971596402005,2.674908467679,56700.0
2011-09-02,2.60608481510169,2.6840835848816744,2.60608481510169,2.6840835848816744,84600.0
2011-09-06,2.6840846355258186,2.6840846355258186,2.523498532354518,2.55790984017694,193500.0
2011-09-07,2.5647917464733863,2.580850190480085,2.530380443417525,2.530380443417525,364500.0
2011-09-08,2.5464390113166253,2.5533212722626413,2.5005569435044297,2.539556750370609,130800.0
2011-09-09,2.532675452377676,2.548733739185175,2.4730288399951026,2.502852474358602,108600.0
2011-09-12,2.4340290838001524,2.5234984823661346,2.408793797058149,2.516616220937982,198000.0
2011-09-13,2.585439562692854,2.587733486394965,2.4707348451100373,2.5212046123646057,116700.0
2011-09-14,2.541851052525347,2.541851052525347,2.493675215605191,2.493675215605191,53700.0
2011-09-15,2.466146246120259,2.534968872529594,2.466146246120259,2.523498927052958,138900.0
2011-09-16,2.587733092956108,2.752907552680373,2.5602040436830764,2.752907552680373,270600.0
2011-09-19,2.748319798260669,2.7506142143602457,2.6886738403217127,2.700143787700143,70200.0
2011-09-20,2.693260874369257,2.7184961636562286,2.6840848530451007,2.7184961636562286,165000.0
2011-09-21,2.7253782220498457,2.7253782220498457,2.674908467679,2.674908467679,45000.0
2011-09-22,2.6014969723136017,2.6014969723136017,2.4202641095527366,2.530380443417525,606300.0
2011-09-23,2.523498011125081,2.523498011125081,2.44091088940967,2.4982628931815696,214200.0
2011-09-26,2.5005569699198404,2.516616071221656,2.4087936537563,2.5005569699198404,111900.0
2011-09-27,2.523497567709054,2.592320157045411,2.5120269720669977,2.5464382667351764,243300.0
2011-09-28,2.578672924842356,2.578672924842356,2.4865775455806065,2.5211134774832904,310800.0
2011-09-29,2.5142053547478143,2.5487411086565483,2.4175050791238943,2.424412229905641,1219800.0
2011-09-30,2.440527964931827,2.440527964931827,2.348432815494277,2.417504301081998,267000.0
2011-10-03,2.3622477796646586,2.3622477796646586,2.205685207417363,2.3023854792258605,368100.0
2011-10-04,2.224103347097043,2.2471270044287057,1.9800508337801463,2.132008223732296,591000.0
2011-10-05,2.198777441285173,2.198777441285173,2.106682291626925,2.145823129579255,864000.0
2011-10-06,2.1826622473967023,2.219500063296155,2.164242845408479,2.164242845408479,99000.0
2011-10-07,2.175754395169662,2.311595341465988,2.164242149121156,2.2517330453211075,2436000.0
2011-10-11,2.26785050130812,2.3369220299930125,2.26785050130812,2.3369220299930125,657000.0
2011-10-12,2.408296499424058,2.511903959816204,2.3484343416661333,2.4865774026163026,303000.0
2011-10-13,2.4842741261571577,2.4842741261571577,2.4175046835014347,2.440528350993324,138000.0
2011-10-14,2.46355362631964,2.53032227130168,2.46355362631964,2.528020216556525,336000.0
2011-10-17,2.532624788588708,2.5464390912453467,2.51650760811753,2.532624788588708,99000.0
2011-10-18,2.514205553700379,2.5671605452303043,2.4865767837076245,2.532624788588708,225000.0
2011-10-19,2.555648048907383,2.749048419543692,2.5326243795443517,2.682278971461589,270000.0
2011-10-20,2.6500461616585533,2.7214198842296127,2.5786717803696737,2.6891861864349864,129600.0
2011-10-21,2.6937917322470653,2.709908089795474,2.5464391662367896,2.6523486583771927,436200.0
2011-10-24,2.6868844083817134,2.751350987196916,2.6799772572929985,2.7467465491633827,307800.0
2011-10-25,2.7628636256301053,2.7720728329069555,2.661558393276635,2.6661633262740696,423000.0
2011-10-26,2.7145119302825926,2.7145119302825926,2.6270210553549425,2.673068875596895,189900.0
2011-10-27,2.760861787063971,2.9618617513294145,2.749310404974267,2.9618617513294145,378900.0
2011-10-28,2.961863460118888,2.9687943264210843,2.922588110409565,2.948001397016839,275100.0
2011-10-31,2.9456908990627064,2.95724278231086,2.797828908671092,2.871759573369281,249600.0
2011-11-01,2.8232423320721285,2.825553171532646,2.7701049223950616,2.8209324841045142,147600.0
2011-11-02,2.8209322003589485,2.887932326576423,2.8209322003589485,2.887932326576423,147000.0
2011-11-03,2.8879313639793303,2.980345072443393,2.885620525521493,2.952620959904173,227400.0
2011-11-04,2.980346433983768,2.980346433983768,2.8786909777355683,2.950312130260833,129000.0
2011-11-07,2.9711030186548197,2.982654233811411,2.9017927532385346,2.9711030186548197,85800.0
2011-11-08,3.0034496160913218,3.0958640300746265,3.0034496160913218,3.0843118152046505,493800.0
2011-11-09,3.04503464878321,3.04503464878321,2.8555865270883336,2.9341381873032826,738600.0
2011-11-10,2.8879312079409694,2.9110343033112063,2.772413748104948,2.860207096899719,887700.0
2011-11-11,2.8925510862747945,2.908723977465067,2.8717578411693285,2.8994819476450044,79200.0
2011-11-14,2.8394152338170424,2.8625186709577024,2.77241510086031,2.8209324841045142,396000.0
2011-11-15,2.8070696730439373,2.85789689069777,2.8070696730439373,2.8347937902174167,525000.0
2011-11-16,2.8394145942005737,2.841724772145424,2.793207730327973,2.793207730327973,138000.0
2011-11-17,2.816311262755663,2.816311262755663,2.749311630384787,2.7562426610263544,200700.0
2011-11-18,2.7724149845773582,2.774725162945712,2.714656559397077,2.7285186211000587,246000.0
2011-11-21,2.661517748148564,2.7701042050893387,2.5413800713750456,2.7701042050893387,273300.0
2011-11-22,2.770105591319413,2.8070710996708907,2.7331395872213644,2.804760920647781,180300.0
2011-11-23,2.772415161391125,2.772415161391125,2.7054148617227414,2.7493118889948622,72300.0
2011-11-24,2.7354492144657403,2.7354492144657403,2.693863036007755,2.714656125236748,166500.0
2011-11-25,2.7446896930039424,2.7446896930039424,2.659207180799912,2.6638273703214086,32400.0
2011-11-28,2.697460818089419,2.7136964269007247,2.6673081673720307,2.6789053152023627,195900.0
2011-11-29,2.685862974983809,2.808791291048048,2.678904787194847,2.771680624381014,787800.0
2011-11-30,2.813429140342342,2.8644561715097487,2.787916288343625,2.8644561715097487,527700.0
2011-12-01,2.86213652530135,2.86213652530135,2.8111098274398,2.8319845515521305,294900.0
2011-12-02,2.8296644666388047,2.834302592366345,2.7577625687132774,2.79487338090031,259200.0
2011-12-05,2.801832457560536,2.850539592078203,2.7879160860137056,2.838942449892944,775200.0
2011-12-06,2.8227064019640524,2.836622771307004,2.815748383188786,2.8227064019640524,217200.0
2011-12-07,2.82966540601401,2.885330896241188,2.82966540601401,2.8644561715097487,376800.0
2011-12-08,2.8644561554590418,2.8946081299335624,2.8111098950606697,2.843581762637064,190200.0
2011-12-09,2.8157485978894283,2.8412614459415653,2.790235086252406,2.8064703540351625,122100.0
2011-12-12,2.806470998364936,2.806470998364936,2.70209819637173,2.748486440161229,177000.0
2011-12-13,2.7531259518389506,2.7531259518389506,2.662669505223553,2.662669505223553,114000.0
2011-12-14,2.685863313776461,2.685863313776461,2.6093232384431686,2.6093232384431686,131400.0
2011-12-15,2.632516904744487,2.632516904744487,2.5281439140034028,2.5513383727689085,165000.0
2011-12-16,2.551338357233593,2.551338357233593,2.504950103570224,2.535102086889936,273000.0
2011-12-19,2.562934349501204,2.611641824039861,2.542059788654464,2.611641824039861,325200.0
2011-12-20,2.609322548000892,2.729930953746378,2.609322548000892,2.6696271656142843,277800.0
2011-12-21,2.695138913386569,2.695138913386569,2.613960432201848,2.658028764778942,216000.0
2011-12-22,2.658029099840413,2.6603483288930634,2.613960761708225,2.6441127301472345,189900.0
2011-12-23,2.6789036543801816,2.6789036543801816,2.6394737743532946,2.6441127301472345,161400.0
2011-12-28,2.654592897010846,2.654592897010846,2.54980643390409,2.5800777456940844,89100.0
2011-12-29,2.594048183326981,2.596377270077922,2.5404911799207435,2.591719929344471,111300.0
2011-12-30,2.596377088344724,2.60801968987184,2.582405566783365,2.596377088344724,156000.0
2012-01-03,2.5963776279591664,2.645278130140764,2.5963776279591664,2.6266490977465304,342000.0
2012-01-04,2.626649653446398,2.6429496022171057,2.60569236231496,2.62432123209665,133500.0
2012-01-05,2.638290714313751,2.6522622300219725,2.605690177887358,2.6196616935955794,366300.0
2012-01-06,2.640619226758236,2.6778764390893253,2.608018853680492,2.6708906805484425,1240200.0
2012-01-09,2.677878241158158,2.712807057367799,2.645278512357026,2.694178855050525,409500.0
2012-01-10,2.6895211701285877,2.743079017913022,2.6895211701285877,2.724450150602086,269700.0
2012-01-11,2.740750353333849,2.740750353333849,2.631307052614392,2.654592765598293,159000.0
2012-01-12,2.6592489819156966,2.680206263311958,2.645277460984856,2.6639056558983083,207300.0
2012-01-13,2.649933144409787,2.6545904828661326,2.549804115054473,2.6196616935955794,910500.0
2012-01-16,2.587063535747524,2.6080209951320086,2.517205892978432,2.573092007193705,153300.0
2012-01-17,2.6173346492008296,2.6173346492008296,2.470633657195909,2.5125482263401726,366000.0
2012-01-18,2.540492296202881,2.549806482101341,2.4939202008342667,2.521863258190923,206400.0
2012-01-19,2.556792000853138,2.556792000853138,2.486934197617784,2.5032341462897487,72000.0
2012-01-20,2.4636489662735883,2.503234465784341,2.3914620662742045,2.398447830833978,752700.0
2012-01-23,2.3961192874201047,2.542820492075953,2.3565329599041114,2.4915917246892803,542700.0
2012-01-24,2.542820791719115,2.542820791719115,2.4706347246686744,2.5404923700920987,75000.0
2012-01-25,2.5311762871938543,2.587062376363958,2.5311762871938543,2.5544626573424485,540000.0
2012-01-26,2.5707624315178537,2.58473395289401,2.54980514945362,2.58473395289401,232200.0
2012-01-27,2.59525449182671,2.6303254645747227,2.59525449182671,2.627987566956444,291600.0
2012-01-30,2.564861180991136,2.630326864395702,2.5508327844262264,2.618636366693265,288900.0
2012-01-31,2.630327956933757,2.630327956933757,2.5952569509543237,2.5999332523166623,219600.0
2012-02-01,2.627988965533228,2.642017362098138,2.618636366693265,2.618636366693265,120300.0
2012-02-02,2.6326652548851133,2.7706115146636563,2.6303273555860582,2.7706115146636563,281400.0
2012-02-03,2.798666089152884,2.8968649726457816,2.798666089152884,2.8968649726457816,310800.0
2012-02-06,2.913232574485414,2.915571141909728,2.868809492859281,2.8758235228157,1913100.0
2012-02-07,2.8758247033726985,2.936614771754265,2.8758247033726985,2.936614771754265,296400.0
2012-02-08,2.9810375029211342,2.9810375029211342,2.9225860101531835,2.957657173384674,89400.0
2012-02-09,2.969345921095108,2.969345921095108,2.8758232991930965,2.934274770650214,198300.0
2012-02-10,2.959994114696315,2.959994114696315,2.887514238793162,2.927261191990269,375600.0
2012-02-13,2.931937805890928,2.96934686656313,2.927261673306902,2.9296002412939925,653400.0
2012-02-14,3.016109504116902,3.016109504116902,2.9693478286620065,2.9950667334390246,361500.0
2012-02-15,2.9693475029677265,2.9950664049237545,2.955319102209017,2.964671703844946,334800.0
2012-02-16,2.9553170429227853,2.967007535974084,2.927260260955536,2.945964782267035,77400.0
2012-02-17,2.9810373317039973,3.0044176598975985,2.9272616403612477,2.948304069520841,102600.0
2012-02-21,2.952979144990459,2.9763594621666107,2.9389507540068345,2.945964782267035,117600.0
2012-02-22,2.945965258548102,2.945965258548102,2.838414578082232,2.864132797348633,302700.0
2012-02-23,2.875825414026014,3.006757515437342,2.875825414026014,2.992729111835791,240900.0
2012-02-24,3.027798137094536,3.027798137094536,2.969345995251087,2.969345995251087,58800.0
2012-02-27,3.0197934322051787,3.0197934322051787,2.977558598930243,2.982251693835631,270000.0
2012-02-28,2.9822520559851537,3.066721732792594,2.970519652949577,3.040911385941769,175500.0
2012-02-29,3.069068806630551,3.092532276679295,3.0502974264166007,3.092532276679295,105300.0
2012-03-01,3.092530951311102,3.132419571734928,3.092530951311102,3.1183412943475672,291900.0
2012-03-02,3.1183417528148403,3.141805551910153,3.0972245014553854,3.141805551910153,231600.0
2012-03-05,3.14415446621887,3.1511934426678576,3.064376826458295,3.0854944271110094,207000.0
2012-03-06,3.0831474642025194,3.0831474642025194,2.9353253025179606,3.0338732984234023,209100.0
2012-03-07,3.017448697270418,3.062029764165265,2.986945243718819,2.996331438123592,35700.0
2012-03-08,3.001023749433782,3.015102035119651,2.972867178062044,2.993984774417251,100800.0
2012-03-09,3.026833859197843,3.1676166888872928,3.026833859197843,3.071414920773131,459600.0
2012-03-12,3.115995105665136,3.1230340758263617,3.022139261193136,3.026832355504054,201000.0
2012-03-13,3.022140480435118,3.0432577350908447,2.916553200198356,3.019794267985687,1037700.0
2012-03-14,3.001022700882564,3.01510098164951,2.916553016280885,2.932978180654691,195600.0
2012-03-15,2.857894514087795,3.012755983324427,2.857894514087795,3.0010235757858634,503400.0
2012-03-16,3.0432571168797566,3.0432571168797566,2.935323981771947,2.97990503012929,160800.0
2012-03-19,2.942363044645833,2.9916371897830984,2.768730598468921,2.883703715673424,158400.0
2012-03-20,2.893089338565689,2.893089338565689,2.80158035246263,2.843815191667273,72000.0
2012-03-21,2.862587982480472,2.862587982480472,2.8180062377959016,2.8250452133176944,563100.0
2012-03-22,2.839121996738996,2.839121996738996,2.7429209253965,2.749960065017583,138600.0
2012-03-23,2.7569997851637864,2.825044312349682,2.7429215029572385,2.792195490680156,318600.0
2012-03-26,2.782809406564017,2.7945416438060886,2.7499605855928984,2.780463361898863,125400.0
2012-03-27,2.813312314998522,2.813312314998522,2.7875019686221867,2.7968871524422645,36000.0
2012-03-28,2.846370365948425,2.846370365948425,2.7686134739320702,2.8133823280101944,207600.0
2012-03-29,2.8251641165975925,2.8251641165975925,2.6955690581750624,2.7285569310632227,306900.0
2012-03-30,2.707350703660422,2.8039578946888826,2.707350703660422,2.768613923727262,205200.0
2012-04-02,2.799244251050508,2.8298755136693488,2.7921754592461694,2.82751941826786,445500.0
2012-04-03,2.8275184651253253,2.877000159608947,2.813380886282358,2.851080759463805,208800.0
2012-04-04,2.778037875637493,2.82751941826786,2.759187427092678,2.82751941826786,486000.0
2012-04-05,2.8063133713612194,2.8228070523021307,2.580111838610015,2.773325335346156,186000.0
2012-04-09,2.7686128795993024,2.775681671125771,2.707349682636675,2.7379809440514205,108000.0
2012-04-10,2.7191307182078,2.742693182717385,2.6225235856657045,2.646086050175289,188100.0
2012-04-11,2.6767183802824657,2.7332687080687377,2.6767183802824657,2.716774356864596,547800.0
2012-04-12,2.7285572524823274,2.8275205457378285,2.7167757595772857,2.8110268601508293,1378800.0
2012-04-13,2.818094107865381,2.818094107865381,2.6578678472951798,2.697924665237627,222000.0
2012-04-16,2.766256018392133,2.766256018392133,2.622524097321919,2.662580749843056,496200.0
2012-04-17,2.664937668766062,2.7097065255860087,2.655512779330282,2.7097065255860087,244200.0
2012-04-18,2.6413732288413168,2.712061279595129,2.6366605348267376,2.712061279595129,119700.0
2012-04-19,2.7120631295807733,2.848726461763076,2.7120631295807733,2.8133823280101944,428400.0
2012-04-20,2.818095881179825,2.8605088208587026,2.7898207004161546,2.818095881179825,512700.0
2012-04-23,2.82516439238728,2.82516439238728,2.7662572661174867,2.7662572661174867,119700.0
2012-04-24,2.763900414460244,2.763900414460244,2.7191315662496187,2.7450499650804168,284100.0
2012-04-25,2.778037980494572,2.778037980494572,2.745049947095946,2.7591875312382457,203100.0
2012-04-26,2.811248494458769,2.877506474143808,2.780485873123288,2.804149388937652,340200.0
2012-04-27,2.81834794330619,2.81834794330619,2.749722909730221,2.797050624148435,157200.0
2012-04-30,2.804149405328062,2.834912026843352,2.747356391571141,2.7497225908359844,33000.0
2012-05-01,2.778118735113368,2.9745278104614044,2.763920525408789,2.955596525676612,336900.0
2012-05-02,2.9555965388670797,2.9555965388670797,2.889338565128699,2.936665931021844,43800.0
2012-05-03,2.917733892229538,2.917733892229538,2.8869712851728995,2.9011694896248628,36000.0
2012-05-04,2.884605034681163,2.884605034681163,2.797049590855825,2.870406827154462,168300.0
2012-05-07,2.8538424736278376,2.8538424736278376,2.7710192563483487,2.832545161944763,210300.0
2012-05-08,2.792317175476494,2.7970502509476822,2.721326121089405,2.7899511455089736,377100.0
2012-05-09,2.7781187522299744,2.797050037131407,2.7378909989205145,2.7378909989205145,27000.0
2012-05-10,2.7331579714596828,2.735524170543598,2.629037425990721,2.647968711222193,459000.0
2012-05-11,2.647967643406183,2.6621658477202144,2.6030068323343607,2.638502343119441,33000.0
2012-05-14,2.5130864692277983,2.612474145249406,2.5130864692277983,2.598275929997188,348000.0
2012-05-15,2.6030080152679416,2.6030080152679416,2.449193726786666,2.539116066819185,445500.0
2012-05-16,2.5296501555173108,2.5888098764563248,2.510719715070697,2.517818820651209,90000.0
2012-05-17,2.498886546752883,2.5178178260009374,2.4373606508485315,2.449192827320537,66900.0
2012-05-18,2.475223969111313,2.5296501056434626,2.4113320201463844,2.434995535692185,141000.0
2012-05-22,2.3734689477872983,2.470490366643558,2.3734689477872983,2.3994993322452856,105000.0
2012-05-23,2.3994990029815164,2.401865031958168,2.3758354973518867,2.401865031958168,94200.0
2012-05-24,2.4018659970143674,2.4184310838578957,2.397133767903729,2.404232873221784,49800.0
2012-05-25,2.3900337022832363,2.401865031958168,2.3900337022832363,2.401865031958168,39300.0
2012-05-28,2.425530966336716,2.432630073929386,2.368738105595356,2.432630073929386,223200.0
2012-05-29,2.446896965416286,2.615730653961648,2.4397631619636617,2.613352209227569,362100.0
2012-05-30,2.5539030703977845,2.601462082616988,2.527745630685545,2.5562808339171945,448500.0
2012-05-31,2.556281431570256,2.599084246424934,2.556281431570256,2.599084246424934,167100.0
2012-06-01,2.591951399547462,2.591951399547462,2.520613348488815,2.530125598879958,160500.0
2012-06-04,2.496832145035301,2.496832145035301,2.449273142699953,2.463540741350643,171000.0
2012-06-05,2.45165407122708,2.513480054551516,2.3303791896802744,2.4373864581137337,551400.0
2012-06-06,2.475432702323205,2.54201471186753,2.458787327499618,2.473054937419829,288000.0
2012-06-07,2.475432300135956,2.496833711539153,2.439763281130628,2.446897084931693,506400.0
2012-06-08,2.4159852277600278,2.4397644147289066,2.3755599806044336,2.4159852277600278,218400.0
2012-06-11,2.4706761007679274,2.4706761007679274,2.3779366509787407,2.3922042586386154,122400.0
2012-06-12,2.377936175792186,2.3898260165494167,2.344645608154881,2.363668570983428,197700.0
2012-06-13,2.337511911386961,2.373180925020804,2.2828190836485214,2.3398895054626707,449700.0
2012-06-14,2.299464816402595,2.325622439299673,2.2923310120215623,2.304221026156575,173400.0
2012-06-15,2.3398898677429414,2.3398898677429414,2.285197031536525,2.297087044755258,177900.0
2012-06-18,2.3256214134581543,2.3256214134581543,2.275684804818178,2.28281860605246,103800.0
2012-06-19,2.282818731162888,2.308976173872059,2.282818731162888,2.299463928121982,111900.0
2012-06-20,2.3065977734168306,2.318487612223872,2.273307041156654,2.28281860605246,271800.0
2012-06-21,2.2875749797358047,2.297086546029133,2.1686779348618925,2.173434143216713,455100.0
2012-06-22,2.22099174907355,2.22099174907355,2.140142180551441,2.1448982176114453,337500.0
2012-06-25,2.1211187765584056,2.142520352114228,2.092583569261645,2.0949620134527964,201900.0
2012-06-26,2.0783160550891377,2.22812606993002,2.037891686594794,2.163921850748181,473400.0
2012-06-27,2.154357745282508,2.2547827689109856,2.154357745282508,2.173486492234701,399000.0
2012-06-28,2.166313401225177,2.190223951493042,2.1256648329848216,2.140011436782291,218400.0
2012-06-29,2.151967062999855,2.3408617694967515,2.151967062999855,2.3408617694967515,357600.0
2012-07-03,2.343252360083439,2.343252360083439,2.312167918897431,2.316950403730534,751500.0
2012-07-04,2.331297981063416,2.4460696355455878,2.304995840724688,2.434113930639256,268500.0
2012-07-05,2.4149847696742217,2.4149847696742217,2.3097772820931906,2.3432524539682182,383100.0
2012-07-06,2.34086221599067,2.34086221599067,2.2667391336172016,2.2715214500206287,835500.0
2012-07-09,2.2882601632423185,2.2882601632423185,2.221310258697644,2.250003148226696,1231200.0
2012-07-10,2.2428283123346264,2.283476030189132,2.223699391030544,2.259565648162479,171300.0
2012-07-11,2.214135498630252,2.312168956702355,2.214135498630252,2.2786944552353554,807600.0
2012-07-12,2.25478299804481,2.352817301690418,2.25478299804481,2.3408617694967515,597300.0
2012-07-13,2.326516218102469,2.3528181936723604,2.324125315984887,2.328907633289175,166800.0
2012-07-16,2.3145607584443897,2.3145607584443897,2.2715214500206287,2.2715214500206287,135600.0
2012-07-17,2.2715214500206287,2.2978227365439,2.1878335638172977,2.2715214500206287,674100.0
2012-07-18,2.2691298642613926,2.302605223970336,2.252392697475948,2.2715214500206287,984300.0
2012-07-19,2.2643479391300887,2.331297794775139,2.2643479391300887,2.321733676274121,169800.0
2012-07-20,2.319342282867338,2.3480351516993982,2.3002140456919418,2.3241245986956693,177000.0
2012-07-23,2.324124393480501,2.324124393480501,2.2739118774580542,2.2834758241782875,12300.0
2012-07-24,2.3026055590010173,2.3217343143289453,2.2906498517643907,2.2954323398866827,190800.0
2012-07-25,2.340862050462748,2.340862050462748,2.302605061147657,2.304995791622794,48900.0
2012-07-26,2.3193409724185257,2.414984327554988,2.3193409724185257,2.4054195302795334,435000.0
2012-07-27,2.4078238514161354,2.515959724656188,2.4078238514161354,2.499138787432537,375000.0
2012-07-30,2.499139364201062,2.511154101148644,2.499139364201062,2.508751256885491,387300.0
2012-07-31,2.50875115746008,2.5327811460347145,2.489526685344029,2.5303783018667896,147600.0
2012-08-01,2.5303779820797496,2.57363226542673,2.4943327459572666,2.566423218202233,55800.0
2012-08-02,2.559214534614929,2.6048716683135584,2.5520054863661032,2.6048716683135584,37200.0
2012-08-03,2.6264991470581074,2.6264991470581074,2.544796761725687,2.5712302857539964,290700.0
2012-08-07,2.5952595487515864,2.607274971869379,2.559214310661724,2.588050501133614,21300.0
2012-08-08,2.5712302857539964,2.588051056719064,2.544796761725687,2.5712302857539964,21600.0
2012-08-09,2.614483596257275,2.614483596257275,2.5568112246494428,2.5568112246494428,102900.0
2012-08-10,2.5592144852644183,2.571229909201965,2.5231692447153664,2.549602764872534,77700.0
2012-08-13,2.5640212383986505,2.5640212383986505,2.491930574814837,2.503945141134055,35400.0
2012-08-14,2.515959613149743,2.5231686595877614,2.4847205837955526,2.5063477231096094,1057500.0
2012-08-15,2.511153964459333,2.537587312442437,2.4871239762403774,2.518363012488199,388200.0
2012-08-16,2.515960826485504,2.535185131468471,2.4823182497959846,2.535185131468471,127200.0
2012-08-17,2.499139945604765,2.542394418072473,2.475109262978165,2.532781835642671,489900.0
2012-08-20,2.5327817710756486,2.56882702064876,2.513557981724604,2.535185131468471,120000.0
2012-08-21,2.5279763016656456,2.6072760295084554,2.5231700960934447,2.597663446486732,312300.0
2012-08-22,2.60487152897176,2.60487152897176,2.583244385382178,2.583244385382178,140400.0
2012-08-23,2.59525952463716,2.59525952463716,2.554408083304311,2.590453321059251,205800.0
2012-08-24,2.5904532923349985,2.5928568237904304,2.5111537701534448,2.561617102450797,161100.0
2012-08-27,2.5712292273763557,2.5712292273763557,2.5471985577508582,2.5592138066249976,467100.0
2012-08-28,2.544795268638578,2.544795268638578,2.5111528870607183,2.5111528870607183,416700.0
2012-08-29,2.5304702215415293,2.5304702215415293,2.5087389307200576,2.5256414295891463,396300.0
2012-08-30,2.503909863132688,2.508738481516906,2.429057729351888,2.429057729351888,517200.0
2012-08-31,2.4314729874425725,2.487007542945064,2.4314729874425725,2.474935218965915,398100.0
2012-09-04,2.5183981142464416,2.5183981142464416,2.462862853292672,2.48942328559418,158400.0
2012-09-05,2.465277076939824,2.496666992757245,2.4556191461296057,2.48942328559418,343500.0
2012-09-06,2.51115538234004,2.520813489604776,2.487009164308024,2.506326069652169,68100.0
2012-09-07,2.501495384814319,2.530470383529928,2.501495384814319,2.5159827978203304,363600.0
2012-09-10,2.5208116028278718,2.5352990119369423,2.518397207346565,2.5232259983091767,105600.0
2012-09-11,2.51356841348674,2.5304702215415293,2.511154017510549,2.5256414295891463,141300.0
2012-09-12,2.5232272165258234,2.5546171361945125,2.5232272165258234,2.549787652086063,522600.0
2012-09-13,2.547373306367593,2.5811769325445915,2.5353002866695915,2.559445807954716,207300.0
2012-09-14,2.5787625358493425,2.6077373686358434,2.5353002866695915,2.559445807954716,489600.0
2012-09-17,2.5642740989658592,2.6053221078183344,2.561859875935012,2.6053221078183344,933600.0
2012-09-18,2.559445569284505,2.602907814411369,2.559445569284505,2.593249710420121,465900.0
2012-09-19,2.5522011879697075,2.6004927313984068,2.5522011879697075,2.5860053201808664,151200.0
2012-09-20,2.573932348132717,2.631881993978563,2.573932348132717,2.627053374935445,181200.0
2012-09-21,2.634296356618234,2.701904085485872,2.629467048088202,2.692245986536369,188400.0
2012-09-24,2.692245941818053,2.6970745594538017,2.65602742372081,2.6656855225098908,645900.0
2012-09-25,2.6584428883547315,2.6608571117920645,2.6367117687541795,2.6367117687541795,69900.0
2012-09-26,2.561861239549296,2.5763486578883588,2.5232276058675143,2.5473736485065843,427800.0
2012-09-27,2.547372115524616,2.5908345170902334,2.547372115524616,2.5908345170902334,38700.0
2012-09-28,2.5956642470035467,2.6029079549157044,2.5353001871058525,2.5546170869455125,234000.0
2012-10-01,2.59083513886212,2.59083513886212,2.5280560033657355,2.5401290203172477,518700.0
2012-10-02,2.5304716650855577,2.549788398246771,2.474936899177475,2.4918387168741494,277500.0
2012-10-03,2.503911353889244,2.5497880052004045,2.491838332760647,2.544958693126778,147900.0
2012-10-04,2.5183983920474478,2.569104520485829,2.5183983920474478,2.557031328475073,60300.0
2012-10-05,2.5522016878870564,2.588420223025282,2.544957980859412,2.57876211969202,115800.0
2012-10-09,2.5594445210818537,2.5594445210818537,2.499080489164265,2.5232259983091767,396000.0
2012-10-10,2.511154635620449,2.523227136583724,2.5063253243686265,2.5135690321909334,133500.0
2012-10-11,2.5304707923841456,2.5353001035366853,2.503910876322281,2.503910876322281,63600.0
2012-10-12,2.515982696173962,2.520812179054692,2.508738989963604,2.511154076811127,55200.0
2012-10-15,2.5280568354756148,2.5280568354756148,2.484594581877484,2.487008806114537,273900.0
2012-10-16,2.4894231007161944,2.513568616762968,2.487008013730392,2.4990812035127505,99600.0
2012-10-17,2.487007930744489,2.499081120123992,2.487007930744489,2.4966667240331075,102900.0
2012-10-18,2.487008250769257,2.535299978279885,2.487008250769257,2.53288558187832,47400.0
2012-10-19,2.5304702215415293,2.5570306497225337,2.518397723549848,2.5256414295891463,358500.0
2012-10-22,2.525641852722408,2.525641852722408,2.4821796092051702,2.4821796092051702,707100.0
2012-10-23,2.4749360785040824,2.479764698906307,2.4266443479661213,2.462863059517784,123600.0
2012-10-24,2.484593545774511,2.484593545774511,2.414570709881643,2.4266437257724083,303000.0
2012-10-25,2.4580333162079144,2.462862799618577,2.438717282304839,2.44596098931004,170700.0
2012-10-26,2.42181419566005,2.5232262419180738,2.42181419566005,2.474935218965915,773700.0
2012-10-29,2.4870679981457697,2.547727956178328,2.402143466829528,2.547727956178328,337200.0
2012-10-30,2.530743480568536,2.530743480568536,2.474935981823453,2.511332063472285,14700.0
2012-10-31,2.5113324902128507,2.5113324902128507,2.4458193585623653,2.4846416787011654,55500.0
2012-11-01,2.5064782173480324,2.5064782173480324,2.438539057139342,2.467656088014723,32700.0
2012-11-02,2.487068004065047,2.487068004065047,2.4506719250287707,2.4506719250287707,30300.0
2012-11-05,2.4919208148202423,2.4919208148202423,2.414276350630661,2.4167024093064584,178200.0
2012-11-06,2.4361128773565697,2.4652297332223583,2.414275235457228,2.4215544494236747,872400.0
2012-11-07,2.4312600469683385,2.438539261910902,2.3778793109397167,2.3972902036862043,56100.0
2012-11-08,2.3924381985707317,2.4579511408360264,2.3924381985707317,2.4506719250287707,98700.0
2012-11-09,2.431259790909144,2.457950589987826,2.431259790909144,2.445818219260983,36600.0
2012-11-12,2.445818219260983,2.4700820929638923,2.445818219260983,2.445818219260983,37800.0
2012-11-13,2.4458177261443272,2.4628023822469345,2.411847893288752,2.4628023822469345,287100.0
2012-11-14,2.4458188754852364,2.4482451073113563,2.40214357871144,2.40456981053756,334500.0
2012-11-15,2.423981153439185,2.423981153439185,2.3778796262401865,2.406996663421454,321300.0
2012-11-16,2.40456971671667,2.4628034434762505,2.40456971671667,2.438539564209954,101100.0
2012-11-19,2.453098177203715,2.533169730966271,2.426407543582725,2.489494432668627,53400.0
2012-11-20,2.484642049529204,2.5234650696632106,2.4725105390914845,2.5040536463713385,54900.0
2012-11-21,2.484641013071045,2.559860095093228,2.4749357393492817,2.5380224482434053,498600.0
2012-11-22,2.5234638807060814,2.613240694911453,2.5234638807060814,2.6059614796880304,72900.0
2012-11-23,2.6059607389217136,2.6617683868711914,2.576843886304732,2.6447830355275586,212400.0
2012-11-26,2.661769730107238,2.661769730107238,2.5428753346052755,2.5719922019158,264600.0
2012-11-27,2.557434033290192,2.5671401773835463,2.530743915923389,2.555007800979766,228300.0
2012-11-28,2.561104557974681,2.59037429643771,2.5440307183326505,2.561104557974681,133200.0
2012-11-29,2.558665455267759,2.634278767926244,2.5367131525555364,2.624522537865821,207000.0
2012-11-30,2.6001309821875247,2.6318403923301927,2.6001309821875247,2.6123268823252546,269100.0
2012-12-03,2.6172064890817373,2.639158803414712,2.6025716128597547,2.6074493815492894,189600.0
2012-12-04,2.605010155261144,2.644036313575713,2.5854968144116555,2.605010155261144,139200.0
2012-12-05,2.592814505327307,2.644036572104248,2.592814505327307,2.6074493815492894,549900.0
2012-12-06,2.58549751989306,2.607449838069513,2.5611062297140736,2.590375987282678,60000.0
2012-12-07,2.565983294879625,2.585496107005895,2.565983294879625,2.585496107005895,190200.0
2012-12-10,2.5708621462981807,2.622084212184591,2.5708621462981807,2.573301641215738,213900.0
2012-12-11,2.573300730273042,2.6123268779098456,2.57086123621906,2.585496107005895,1038000.0
2012-12-12,2.5854968144116555,2.609888795781087,2.5854968144116555,2.605010155261144,163800.0
2012-12-13,2.60013072048468,2.6025703887586538,2.558665606281532,2.583056880717749,94500.0
2012-12-14,2.5830580786925847,2.5830580786925847,2.536714478755199,2.563544736063154,171600.0
2012-12-17,2.544031646863932,2.575740367310658,2.544031646863932,2.558666521436944,233400.0
2012-12-18,2.5342745404308578,2.56598395872345,2.526957103144352,2.558666521436944,65400.0
2012-12-19,2.5489090562612327,2.5928136707959,2.5196391387766908,2.5196391387766908,179700.0
2012-12-20,2.509882737037417,2.5659832485010545,2.509882737037417,2.5659832485010545,109500.0
2012-12-21,2.570860981807534,2.585495851146107,2.526956199330412,2.583056880717749,276900.0
2012-12-24,2.5757399665417458,2.585496373610918,2.563544065167041,2.58061860622993,250500.0
2012-12-27,2.574488815316667,2.586748449547385,2.559777464687566,2.5646814236037336,256800.0
2012-12-28,2.57448809364184,2.608814919566924,2.5720363779307154,2.586747724435965,205800.0
2012-12-31,2.567133207997762,2.6431416795548905,2.545066181469621,2.5990076264986066,326100.0
2013-01-02,2.5965556834928445,2.854004654605717,2.5867482923758094,2.836841588621063,569100.0
2013-01-03,2.822129952866657,2.83438888361756,2.7510247522731905,2.8196775353732995,379500.0
2013-01-04,2.812321264749609,2.8294850268467417,2.758379841334893,2.817225221830657,214500.0
2013-01-07,2.8074182645038794,2.849099886693577,2.8049658473076327,2.8221296109658605,249000.0
2013-01-08,2.86381158010608,2.8662639975994364,2.8147742787445265,2.8196775353732995,131100.0
2013-01-09,2.8098700172649367,2.8417444283025644,2.8098700172649367,2.839292712413297,44400.0
2013-01-10,2.844197443853367,2.844197443853367,2.819677999953708,2.8417450259559414,117900.0
2013-01-11,2.8417432824679847,2.8564546241103264,2.8049649283621307,2.8564546241103264,39000.0
2013-01-14,2.8687152737720854,2.8809749041357726,2.8049657570747555,2.8809749041357726,59700.0
2013-01-15,2.8687156319030342,2.890782653640984,2.844196894233968,2.8834269797283345,80400.0
2013-01-16,2.883426323536772,2.9471758336849003,2.883426323536772,2.907944880252964,89700.0
2013-01-17,2.9054936387439168,2.9177532691076045,2.8809749041357726,2.8809749041357726,125100.0
2013-01-18,2.873619270638068,2.9422720441560104,2.873619270638068,2.89813800558321,704100.0
2013-01-21,2.898138386939229,2.898138386939229,2.880975322831125,2.885878579420732,66900.0
2013-01-22,2.8932343173212267,2.8932343173212267,2.795158836352038,2.8098701848033825,197400.0
2013-01-23,2.8172255879744945,2.883426825009212,2.8147740475480223,2.868715477973295,216900.0
2013-01-24,2.868715908653871,2.895686890975299,2.858908517863966,2.8736198671084985,87600.0
2013-01-25,2.8540041309373776,2.8736194356916904,2.8540041309373776,2.868715477973295,111600.0
2013-01-28,2.8932338330071508,2.8932338330071508,2.866263558147041,2.8809749041357726,130800.0
2013-01-29,2.882206748495081,2.889597014980541,2.8575727030747324,2.8600357728408494,94200.0
2013-01-30,2.8600357728408494,2.892060084746658,2.855108752319358,2.8600357728408494,77400.0
2013-01-31,2.8600353100611158,2.879743036562489,2.8329374944679167,2.879743036562489,43800.0
2013-02-01,2.9043773075834616,2.9043773075834616,2.869889047776547,2.869889047776547,81900.0
2013-02-04,2.8674260253905057,2.8698890949933014,2.8452550512063897,2.8575725135944454,103800.0
2013-02-05,2.8575734883616044,2.8624998054454878,2.8230852162227342,2.8329387313799974,101100.0
2013-02-06,2.8280124142961154,2.8452560217718514,2.825548462863625,2.8329387313799974,127200.0
2013-02-07,2.8378633549034458,2.8723515978954066,2.8206197620007183,2.830473092632776,137400.0
2013-02-08,2.830473592722007,2.832936837716353,2.808302801992853,2.825546574139968,311400.0
2013-02-11,2.828011763338808,2.8378651000301107,2.8083040327690463,2.8132312297082755,82200.0
2013-02-12,2.8329382418797926,2.842792460125956,2.808304193946274,2.84032850911921,58500.0
2013-02-13,2.832936837716353,2.8354007875018272,2.79598551983443,2.825546574139968,45000.0
2013-02-14,2.8255460749212453,2.830473092632776,2.808302305820767,2.830473092632776,48300.0
2013-02-15,2.828011763338808,2.828011763338808,2.751644968122953,2.8132312297082755,235200.0
2013-02-19,2.8009132797186336,2.8083035452509586,2.756571686524683,2.793523014186309,261900.0
2013-02-20,2.7861339832923213,2.7861339832923213,2.729474903374452,2.7614999301328123,126900.0
2013-02-21,2.7590338401425263,2.7590338401425263,2.692521300479504,2.7097657751563675,126600.0
2013-02-22,2.7097673737569226,2.7861332895520823,2.697450085947282,2.7664257347753747,414600.0
2013-02-25,2.7713530164184417,2.7713530164184417,2.697450339793102,2.7220842129391234,310800.0
2013-02-26,2.720846634563877,2.7456046210568195,2.6911376882577827,2.720846634563877,72000.0
2013-02-27,2.738176621031327,2.738176621031327,2.703516016258879,2.703516016258879,281700.0
2013-02-28,2.698564924834306,2.7282738711404004,2.673807646658516,2.720846634563877,540600.0
2013-03-01,2.6837100641088014,2.7233225180340925,2.6490501629950227,2.6614283575970807,457500.0
2013-03-04,2.661428711800092,2.834731604939427,2.6366714339047785,2.7307501169668265,4764900.0
2013-03-05,2.869390105923144,2.933759811502744,2.8347302171647093,2.881769181508696,1418100.0
2013-03-06,2.909002427067599,2.918905226726181,2.866914421773672,2.901575194514268,1169400.0
2013-03-07,2.9213814467534105,3.196189306382217,2.909003253551968,3.0946842972187536,1651800.0
2013-03-08,3.020411215651222,3.020411215651222,2.8495846828772944,2.881769181508696,1128000.0
2013-03-11,2.951088921885064,2.951088921885064,2.7901659381402704,2.822350428641736,977100.0
2013-03-12,2.8446336396571947,2.8446336396571947,2.7456040174860186,2.762934055275594,392700.0
2013-03-13,2.7753114559969503,2.7753114559969503,2.6663783815887405,2.723320839514042,1412100.0
2013-03-14,2.745603446819273,2.8471086157948675,2.733224547406644,2.832254148994767,377700.0
2013-03-15,2.849584853557021,2.9411872205254106,2.834730386954708,2.9411872205254106,272700.0
2013-03-18,2.9090030678913945,2.918905869731464,2.852060584946956,2.896624167163038,148500.0
2013-03-19,2.909002612069226,2.938711544171927,2.909002612069226,2.9238570781205766,1164300.0
2013-03-20,2.916430498864562,2.9659450426435545,2.9090032641739407,2.9461394376270484,541200.0
2013-03-21,2.9535659120659314,2.99070225303934,2.946138679287089,2.99070225303934,121800.0
2013-03-22,2.9907024480321365,3.057547370320785,2.9907024480321365,3.037741414952531,288900.0
2013-03-25,3.03773958094684,3.0823029536207094,3.035264015099616,3.0575455243574483,439200.0
2013-03-26,3.093605759344724,3.098579041154616,3.0463556689819526,3.0612765816394822,352800.0
2013-03-27,3.058790540160813,3.1085272811753604,3.058790540160813,3.1085272811753604,90300.0
2013-03-28,3.0960921993256174,3.1234473819604887,3.0712240131769137,3.083657928379968,1913400.0
2013-04-01,3.086145633524641,3.1085271840691515,3.0836586364673937,3.0886322748392097,78300.0
2013-04-02,3.093606357678305,3.093606357678305,2.9941328759037305,3.014027785704258,66600.0
2013-04-03,3.05630265718388,3.0662499301972965,2.9593167453030675,2.971750480827295,729900.0
2013-04-04,2.9991071641857467,3.023975003453339,2.9692653301733687,2.9692653301733687,82200.0
2013-04-05,2.961803816251322,3.083657928379968,2.954343360406711,3.083657928379968,329400.0
2013-04-08,3.1010653035759206,3.1010653035759206,3.051328589789766,3.0712231330072304,56700.0
2013-04-09,3.09360625768684,3.09360625768684,3.028948603346036,3.0463561597126554,94200.0
2013-04-10,3.056303792162736,3.061277074773762,3.009053694188551,3.0463561597126554,135000.0
2013-04-11,3.068737944172081,3.068737944172081,2.9816994442168,3.004080996386428,519300.0
2013-04-12,2.9991072008081874,3.096093340404085,2.9966205591481527,3.0339230299904902,396300.0
2013-04-15,3.056304250711534,3.056304250711534,2.9220159950138043,2.924502636692398,338100.0
2013-04-16,2.9070947429529888,3.1085272811753604,2.9070947429529888,3.1085272811753604,276900.0
2013-04-17,3.0737113575203643,3.0886322726251163,2.864818368182495,2.936936480264808,904800.0
2013-04-18,2.9468828953567607,2.984185174463293,2.909580616250229,2.9642902698638816,155100.0
2013-04-19,2.986672658514356,3.011541207349841,2.984186017076424,3.011541207349841,313200.0
2013-04-22,3.0040802900803243,3.0040802900803243,2.971751112303185,2.994132303467944,294300.0
2013-04-23,2.989158597978117,3.046354881431543,2.9717503374308265,3.006566147040354,38700.0
2013-04-24,3.0090528640910263,3.088631411539865,2.994131953146103,3.0563029490304854,174600.0
2013-04-25,3.0339225974424138,3.061277074773762,3.016514329590442,3.0463561597126554,80400.0
2013-04-26,3.035114636425219,3.0875731767463583,3.0251224994738584,3.077581397142002,231300.0
2013-04-29,3.120046850291325,3.120046850291325,3.0550983297960506,3.0900704451333825,172200.0
2013-04-30,3.105058647712353,3.105058647712353,3.060094039975437,3.0900704451333825,130500.0
2013-05-01,3.075083178095835,3.1025617365239664,3.060094970956958,3.0650913973502965,130200.0
2013-05-02,3.0750831681650705,3.1625145548663576,3.065091387451799,3.147526347775884,371700.0
2013-05-03,3.127542919488701,3.267433247602494,3.127542919488701,3.259938963352138,217800.0
2013-05-06,3.2599395816441654,3.367354936610633,3.257441724651722,3.2874181526443005,428100.0
2013-05-07,3.3198905519439887,3.329882688932685,3.25244380594379,3.2674320114268345,279000.0
2013-05-08,3.2749287784902625,3.33737951021016,3.2749287784902625,3.329885579636592,476700.0
2013-05-09,3.317393433337932,3.319890931850394,3.2774241661153143,3.304902724652199,336900.0
2013-05-10,3.2924106143050342,3.33237986017362,3.20997534008343,3.227462108492721,419100.0
2013-05-13,3.2224678829475666,3.229961808150372,3.1575186253389367,3.197487536693117,727500.0
2013-05-14,3.2124764539176414,3.3323824997671774,3.1050604052802013,3.2824214388773725,596700.0
2013-05-15,3.2599385276772788,3.314895294562332,3.2574406714924145,3.312397438377467,216600.0
2013-05-16,3.3123968980730445,3.377346151144584,3.297408691367389,3.377346151144584,198900.0
2013-05-17,3.3723499834584554,3.5022477848669102,3.3723499834584554,3.4872595770120887,413700.0
2013-05-21,3.4547844975265267,3.489757331690732,3.4547844975265267,3.477266625378397,463200.0
2013-05-22,3.47976448076328,3.5197337403912106,3.4772666253783964,3.477266625378397,698400.0
2013-05-23,3.434800373982635,3.554706026457964,3.434800373982635,3.50474605262064,249600.0
2013-05-24,3.497252295773781,3.6970947225582913,3.497252295773781,3.582185479029709,332700.0
2013-05-27,3.5871806029558067,3.784525478933888,3.5871806029558067,3.712081952763616,372000.0
2013-05-28,3.712082417163937,3.784525952397263,3.6221531767618766,3.639639953971721,1563900.0
2013-05-29,3.615818639231136,3.753730961872339,3.615818639231136,3.7386859616550567,1341900.0
2013-05-30,3.756239452724028,3.8164194723407943,3.74370248668902,3.761254813059971,576300.0
2013-05-31,3.7788048729007806,3.8389848564215456,3.7537298797671297,3.833970216495812,1060500.0
2013-06-03,3.803881000961537,3.821433320386351,3.773791003060941,3.793850642960269,372300.0
2013-06-04,3.768775527437614,3.821432837762826,3.768775527437614,3.801372482994859,419400.0
2013-06-05,3.7838192255360585,3.8114018900097313,3.7236388992935816,3.778803869540026,400500.0
2013-06-06,3.7813133598114903,3.9518229746905615,3.768775682403611,3.936777977021728,835500.0
2013-06-07,3.961854797697204,3.9994674851362486,3.884121742929299,3.90668942713296,414000.0
2013-06-10,3.919225911564372,3.931763589779916,3.899165554679288,3.914210553317304,380100.0
2013-06-11,3.911705436584721,4.001975837968417,3.881615422357243,3.9242434805647326,679500.0
2013-06-12,3.926747501260104,3.986927843321255,3.906687506806719,3.944299817056318,1186800.0
2013-06-13,3.906687290335336,4.009494935562812,3.906687290335336,3.9869276224037167,1132500.0
2013-06-14,3.994450998915796,4.092243671718702,3.986928678769994,4.009495997908468,810300.0
2013-06-17,4.03707805684491,4.0947503647963135,3.9292550425332937,3.9743900325956583,521400.0
2013-06-18,3.961854264662939,3.971884265470409,3.891643900309527,3.916719261029325,654600.0
2013-06-19,3.8565375267508566,3.961852488001631,3.813909863084586,3.951822132991072,619800.0
2013-06-20,3.926747885390334,3.944300202903587,3.8715832539480943,3.891642891662799,359700.0
2013-06-21,3.864062034367945,3.95683973215864,3.864062034367945,3.88913703935176,841500.0
2013-06-24,3.833972554516285,3.876599889487857,3.731164840623953,3.836479876008159,1332000.0
2013-06-25,3.846508051932251,4.001973389006929,3.846508051932251,3.961853394587927,771600.0
2013-06-26,4.008405672625528,4.010921752468332,3.9656290757100674,3.97569447494388,331800.0
2013-06-27,4.003370499935705,4.063761060976401,3.995821904776863,4.033565600479057,516900.0
2013-06-28,4.086408749979314,4.214738155739839,4.058730437290543,4.109055263918165,406200.0
2013-07-02,4.20215846922546,4.204674549218276,3.973177912076733,4.088926590601724,303300.0
2013-07-03,4.071308926085405,4.083890395699409,3.907752700734776,3.9656260931342686,175500.0
2013-07-04,3.900204306433786,3.9656266619768648,3.900204306433786,3.950529112246775,23100.0
2013-07-05,3.953046003824519,3.963110677261629,3.902720476915042,3.935431655459117,338700.0
2013-07-08,3.9304012495168608,3.960596363140583,3.905238294876278,3.9102708138135656,309000.0
2013-07-09,3.9253665061414114,3.942980134078661,3.832265130000284,3.8700091840792106,276600.0
2013-07-10,3.847363242929992,3.94298071136686,3.847363242929992,3.925367080850814,188400.0
2013-07-11,3.93794926209597,4.08137619733791,3.93794926209597,4.078859398542522,153000.0
2013-07-12,4.078858958410746,4.161895311995416,4.020985190753858,4.026017347985392,117600.0
2013-07-15,4.066279038614708,4.083892673955611,3.985758740018285,4.01846957139189,75600.0
2013-07-16,4.088922855724748,4.290223109494181,4.088922855724748,4.244930471406433,4067400.0
2013-07-17,4.232352544567425,4.335518637947662,4.232352544567425,4.317905002481313,614100.0
2013-07-18,4.338035349919927,4.368230461500926,4.31035631766028,4.345584307792237,570000.0
2013-07-19,4.290225965777747,4.47391379797799,4.290225965777747,4.408490695007588,1945800.0
2013-07-22,4.413521342743265,4.529269223627868,4.413521342743265,4.428618892423866,918000.0
2013-07-23,4.443719384894272,4.52423934322669,4.436170785032007,4.504109983563465,243600.0
2013-07-24,4.504109295711312,4.549401967830602,4.504109295711312,4.52172257271535,521100.0
2013-07-25,4.544364415239686,4.544364415239686,4.471392783004744,4.519202205449323,1426800.0
2013-07-26,4.516685408544221,4.559461957086179,4.50410466360283,4.519202205449323,276000.0
2013-07-29,4.522991767903844,4.6037597681823454,4.522991767903844,4.555804162926172,712200.0
2013-07-30,4.568423983563871,4.606283998446608,4.54066064662827,4.575996130964363,343500.0
2013-07-31,4.575994606036975,4.699670565298206,4.545706748648008,4.697146035592849,529200.0
2013-08-01,4.747625066435605,4.77791291685468,4.593662007335141,4.659285322183477,1337100.0
2013-08-02,4.669385184109401,4.682004589790666,4.641621119582877,4.649192907415608,140700.0
2013-08-06,4.649189896163761,4.674429774358372,4.583565851798073,4.639094305945614,192600.0
2013-08-07,4.616377776906322,4.621425390984616,4.570946000664721,4.606281465570748,536100.0
2013-08-08,4.608803438526425,4.639091272555473,4.606278910768144,4.623947355540949,238800.0
2013-08-09,4.606284275784802,4.641620484368161,4.558328663247167,4.6340483365117615,427500.0
2013-08-12,4.611330599335194,4.666857974396954,4.588614526755634,4.596186671302062,308400.0
2013-08-13,4.591137295501665,4.591137295501665,4.528037790169532,4.568421228061539,1447800.0
2013-08-14,4.550754026786692,4.60123377735287,4.543181883671936,4.583565323065223,1179900.0
2013-08-15,4.52803841210226,4.563374602098075,4.52803841210226,4.54318233878917,495300.0
2013-08-16,4.54318233878917,4.583565782227902,4.54318233878917,4.54318233878917,320100.0
2013-08-19,4.5154181906370825,4.555802355282687,4.356406783487678,4.40183856252184,537600.0
2013-08-20,4.404364338663284,4.416983739266773,4.318548009630162,4.34126408610776,302700.0
2013-08-21,4.328645521609229,4.346312902502551,4.293309315583161,4.300881101831707,302400.0
2013-08-22,4.293307652666403,4.374075628079646,4.283212061931928,4.338739435740261,3166200.0
2013-08-23,4.356408279912834,4.434652467826941,4.323596608758316,4.348836133609601,512700.0
2013-08-26,4.341263313271577,4.4548429533204255,4.328643914914607,4.361455578245787,476100.0
2013-08-27,4.351360142806744,4.363979542661672,4.308452161365305,4.336216213073253,320700.0
2013-08-28,4.316024581665756,4.459892115862591,4.316024581665756,4.3513607839771,245700.0
2013-08-29,4.331167120258076,4.414458899799492,4.331167120258076,4.396791165387496,145200.0
2013-08-30,4.391741982843676,4.391741982843676,4.338738072053704,4.3564058016106255,234000.0
2013-09-03,4.39174314926246,4.396791124913663,4.316023153434725,4.34631100734194,128400.0
2013-09-04,4.341263313271577,4.427079265967868,4.341263313271577,4.361455578245787,133200.0
2013-09-05,4.369027261127515,4.505322609413363,4.369027261127515,4.477558561640093,261900.0
2013-09-06,4.4977510651914105,4.639094757911401,4.495227257655916,4.59366297273489,804600.0
2013-09-09,4.639096675789283,4.823347700203188,4.629000358294121,4.6340483365117615,839700.0
2013-09-10,4.63152170232019,4.656761578009968,4.598709322333984,4.606281465570748,394800.0
2013-09-11,4.641615078194829,4.66937910658452,4.573467271099741,4.623947355540949,254400.0
2013-09-12,4.623949920143088,4.626473727182233,4.598709322333984,4.606281465570748,143100.0
2013-09-13,4.598712292423028,4.618904567075741,4.5810449096191554,4.608808971339228,378300.0
2013-09-16,4.6390959390876745,4.719863216683954,4.6390959390876745,4.666859273285973,1010400.0
2013-09-17,4.664333360187071,4.692097765035321,4.591137540156881,4.606281465570748,591000.0
2013-09-18,4.593662069315353,4.641617652596101,4.530561838501412,4.606281465570748,737100.0
2013-09-19,4.618903234904985,4.618903234904985,4.5507557267140815,4.601235496136896,563100.0
2013-09-20,4.596185494736857,4.596185494736857,4.424553632177493,4.459889816268911,10691100.0
2013-09-23,4.41698328900683,4.477559005359051,4.290784240999448,4.3917437682531535,562500.0
2013-09-24,4.39174376552042,4.553278647966083,4.39174376552042,4.505323053080288,513000.0
2013-09-25,4.5053224623575625,4.533086870284304,4.389219382370841,4.396791165387496,209400.0
2013-09-26,4.411988075337182,4.444913145882199,4.338539255778237,4.3537355257930885,244500.0
2013-09-27,4.338538739977915,4.4297163492271,4.292949935353323,4.406922128068611,252300.0
2013-09-30,4.368932750731935,4.414521570740906,4.320811399654112,4.343605990812465,316800.0
2013-10-01,4.330940765914911,4.429716698203646,4.292950273555303,4.338539081771417,474000.0
2013-10-02,4.318277551128645,4.318277551128645,4.272688737378403,4.275221992714944,321000.0
2013-10-03,4.26762201231592,4.26762201231592,4.1967057451526975,4.214435264827933,662100.0
2013-10-04,4.204305492731841,4.4474462041280125,4.186577052405688,4.399324857858102,576600.0
2013-10-07,4.404390833756327,4.404390833756327,4.287885353519361,4.315745367539238,357000.0
2013-10-08,4.305614529867927,4.351203343561552,4.189109059146625,4.216969433198702,296700.0
2013-10-09,4.216969526749452,4.242296283722305,4.199240724406915,4.199240724406915,148500.0
2013-10-10,4.214437302912796,4.222035258096473,4.196707774663633,4.204305729847309,281400.0
2013-10-11,4.216969215791838,4.432249532647952,4.216969215791838,4.422119047990445,754200.0
2013-10-15,4.419584973639174,4.419584973639174,4.2625565382214425,4.3005470199169125,613500.0
2013-10-16,4.277753220739597,4.300547439519392,4.1941735731626695,4.254958639652226,544500.0
2013-10-17,4.239761698323745,4.325873862146921,4.239761698323745,4.303079284687027,1207800.0
2013-10-18,4.305614825721296,4.401857521157758,4.275222281170505,4.368932445714923,1582500.0
2013-10-21,4.381593769565498,4.467705931613915,4.356266300773159,4.381593769565498,174300.0
2013-10-22,4.40945461293488,4.482903791348915,4.376529906245184,4.460109206244296,276600.0
2013-10-23,4.480372729048748,4.500634065780908,4.396793039355209,4.4955690033286855,240600.0
2013-10-24,4.513297015412126,4.629801402102812,4.513297015412126,4.619670916671517,546900.0
2013-10-25,4.60953973683234,4.617137690338136,4.531025135221527,4.569015627365782,473400.0
2013-10-28,4.563953168670953,4.596878253867046,4.563953168670953,4.579149445447877,174300.0
2013-10-29,4.579149089820191,4.655383457702594,4.54865534266723,4.650300802996294,245100.0
2013-10-30,4.663002625839003,4.675708160926551,4.60963879684919,4.675708160926551,731100.0
2013-10-31,4.688415259994759,4.779896444698581,4.6757093581400495,4.7697322321342925,419400.0
2013-11-01,4.764651405088805,4.7697340585881,4.663005605383993,4.673170185354474,863100.0
2013-11-04,4.701124004549031,4.701124004549031,4.589313236564587,4.624889637864728,177300.0
2013-11-05,4.604559739413916,4.62743022933609,4.548654905191055,4.556278159489043,183000.0
2013-11-06,4.563903173369397,4.581691014515293,4.444468760035059,4.459715636809061,621300.0
2013-11-07,4.472417811855775,4.480041425629246,4.408888666447281,4.426677219756685,281700.0
2013-11-08,4.434301543951269,4.693498637552757,4.434301543951269,4.596934786359123,978000.0
2013-11-11,4.614721538156921,4.805307521380171,4.614721538156921,4.7697322321342925,817200.0
2013-11-12,4.734156232113874,4.769732614755384,4.688415636092719,4.767190925261071,271800.0
2013-11-13,4.759569285723508,4.77735784793922,4.663006128681364,4.754487722196105,916800.0
2013-11-14,4.751946158282651,4.751946158282651,4.637594435977415,4.665547216535135,949200.0
2013-11-15,4.665547637652765,4.845969518740584,4.660465346503002,4.830722645291292,883800.0
2013-11-18,4.802766967875705,4.886624539553893,4.802766967875705,4.879001289180384,1053000.0
2013-11-19,4.879003818585662,4.939991307246941,4.833263202089703,4.891709727147148,341400.0
2013-11-20,4.891707655362055,4.970482946428784,4.858672234390862,4.95777704324863,1145100.0
2013-11-21,4.97,5.13,4.965,5.095,914094.0
2013-11-22,5.08,5.26,5.08,5.22,800004.0
2013-11-25,5.245,5.25,5.19,5.22,127848.0
2013-11-26,5.235,5.415,5.235,5.355,346377.0
2013-11-27,5.36,5.365,5.235,5.295,570876.0
2013-11-28,5.295,5.375,5.295,5.335,110436.0
2013-11-29,5.335,5.435,5.31,5.37,348507.0
2013-12-02,5.38,5.54,5.375,5.455,474126.0
2013-12-03,5.455,5.455,5.345,5.415,394701.0
2013-12-04,5.49,5.725,5.43,5.6,486282.0
2013-12-05,5.555,5.67,5.555,5.67,523227.0
2013-12-06,5.7,5.71,5.605,5.64,182130.0
2013-12-09,5.67,5.735,5.645,5.675,321210.0
2013-12-10,5.675,5.715,5.645,5.705,309447.0
2013-12-11,5.69,5.71,5.61,5.63,224853.0
2013-12-12,5.61,5.63,5.535,5.545,510225.0
2013-12-13,5.545,5.615,5.53,5.545,370635.0
2013-12-16,5.545,5.855,5.545,5.79,837093.0
2013-12-17,5.815,5.845,5.725,5.73,467643.0
2013-12-18,5.73,5.795,5.7,5.735,284205.0
2013-12-19,5.735,5.74,5.645,5.675,322263.0
2013-12-20,5.71,5.815,5.67,5.815,370716.0
2013-12-23,5.785,5.99,5.765,5.92,471273.0
2013-12-24,5.995,5.995,5.865,5.905,303567.0
2013-12-27,5.93,5.95,5.72,5.765,225129.0
2013-12-30,5.81,5.925,5.775,5.89,553935.0
2013-12-31,5.87,5.955,5.865,5.91,418047.0
2014-01-02,5.915,5.94,5.855,5.905,764238.0
2014-01-03,5.85,5.85,5.69,5.76,336327.0
2014-01-06,5.79,5.86,5.78,5.835,481251.0
2014-01-07,5.86,6.01,5.835,5.925,603927.0
2014-01-08,5.965,5.965,5.84,5.93,483987.0
2014-01-09,5.955,5.98,5.835,5.885,1082562.0
2014-01-10,5.905,5.925,5.8,5.805,582150.0
2014-01-13,5.805,5.83,5.565,5.59,896331.0
2014-01-14,5.64,5.735,5.635,5.7,466452.0
2014-01-15,5.675,5.74,5.57,5.635,877452.0
2014-01-16,5.61,5.815,5.61,5.81,194478.0
2014-01-17,5.795,5.875,5.755,5.865,323634.0
2014-01-20,5.865,5.905,5.805,5.865,295782.0
2014-01-21,5.865,5.89,5.835,5.835,582672.0
2014-01-22,5.83,5.88,5.79,5.805,167418.0
2014-01-23,5.795,5.82,5.685,5.695,309018.0
2014-01-24,5.635,5.695,5.465,5.51,454389.0
2014-01-27,5.505,5.58,5.315,5.335,477117.0
2014-01-28,5.28,5.495,5.28,5.46,611262.0
2014-01-29,5.48,5.665,5.475,5.635,507438.0
2014-01-30,5.64,5.64,5.505,5.59,403743.0
2014-01-31,5.515,5.805,5.515,5.785,380823.0
2014-02-03,5.76,5.795,5.725,5.795,520908.0
2014-02-04,5.805,5.865,5.75,5.79,339462.0
2014-02-05,5.825,5.855,5.78,5.855,259752.0
2014-02-06,5.855,6.165,5.825,6.115,606270.0
2014-02-07,6.15,6.2,6.07,6.2,289716.0
2014-02-10,6.23,6.24,6.08,6.09,546006.0
2014-02-11,6.075,6.18,6.005,6.14,457485.0
2014-02-12,6.115,6.315,6.115,6.245,296511.0
2014-02-13,6.24,6.38,6.21,6.365,232764.0
2014-02-14,6.32,6.435,6.295,6.365,213951.0
2014-02-18,6.43,6.57,6.37,6.55,332982.0
2014-02-19,6.5,6.645,6.5,6.61,467367.0
2014-02-20,6.585,6.665,6.56,6.655,349053.0
2014-02-21,6.64,6.675,6.59,6.66,734745.0
2014-02-24,6.69,6.69,6.63,6.645,123318.0
2014-02-25,6.635,6.67,6.615,6.66,134679.0
2014-02-26,6.68,6.68,6.615,6.655,242739.0
2014-02-27,6.66,6.715,6.585,6.705,429996.0
2014-02-28,6.69,6.835,6.65,6.785,1186542.0
2014-03-03,6.74,6.78,6.65,6.765,599280.0
2014-03-04,6.77,6.945,6.74,6.915,171027.0
2014-03-05,6.93,7.01,6.85,6.97,222150.0
2014-03-06,6.985,7.01,6.93,6.96,75891.0
2014-03-07,7.1,7.175,6.995,7.03,420681.0
2014-03-10,7.06,7.07,6.915,6.93,406521.0
2014-03-11,6.93,7.12,6.89,6.9,279402.0
2014-03-12,6.71,6.795,6.695,6.78,182271.0
2014-03-13,6.775,6.845,6.61,6.665,235887.0
2014-03-14,6.94,7.32,6.94,7.13,864423.0
2014-03-17,7.195,7.27,7.08,7.205,558252.0
2014-03-18,7.21,7.3,7.11,7.13,831738.0
2014-03-19,7.13,7.265,7.1,7.195,897759.0
2014-03-20,7.2,7.485,7.155,7.485,920283.0
2014-03-21,7.485,7.545,7.41,7.45,828252.0
2014-03-24,7.485,7.5,7.395,7.4,759465.0
2014-03-25,7.395,7.42,7.38,7.4,289659.0
2014-03-26,7.445,7.5,7.395,7.45,839325.0
2014-03-27,7.425,7.47,7.335,7.43,714651.0
2014-03-28,7.425,7.445,7.325,7.34,442614.0
2014-03-31,7.34,7.46,7.315,7.385,790359.0
2014-04-01,7.32,7.485,7.32,7.46,1312005.0
2014-04-02,7.46,7.68,7.445,7.65,471450.0
2014-04-03,7.675,7.73,7.6,7.665,396231.0
2014-04-04,7.71,7.765,7.65,7.655,392778.0
2014-04-07,7.66,7.66,7.245,7.27,661920.0
2014-04-08,7.275,7.435,7.005,7.4,720762.0
2014-04-09,7.43,7.53,7.405,7.525,496452.0
2014-04-10,7.56,7.61,7.425,7.53,418365.0
2014-04-11,7.355,7.555,7.345,7.46,660522.0
2014-04-14,7.485,7.515,7.43,7.47,449802.0
2014-04-15,7.38,7.505,7.355,7.48,619935.0
2014-04-16,7.46,7.755,7.46,7.725,955278.0
2014-04-17,7.715,7.92,7.715,7.875,933669.0
2014-04-21,7.985,8.205,7.93,8.185,552105.0
2014-04-22,8.205,8.255,8.065,8.24,479661.0
2014-04-23,8.245,8.25,8.07,8.09,353424.0
2014-04-24,8.085,8.145,8.0,8.115,336501.0
2014-04-25,8.115,8.37,8.08,8.305,769473.0
2014-04-28,8.445,8.445,8.255,8.27,676122.0
2014-04-29,8.325,8.36,8.27,8.325,347517.0
2014-04-30,8.3,8.375,8.265,8.345,298743.0
2014-05-01,8.36,8.56,8.255,8.53,1080999.0
2014-05-02,8.555,8.685,8.52,8.685,1777299.0
2014-05-05,8.675,8.695,8.585,8.655,423966.0
2014-05-06,8.675,8.685,8.525,8.535,249333.0
2014-05-07,8.615,8.715,8.55,8.665,846465.0
2014-05-08,9.02,9.02,8.285,8.36,413760.0
2014-05-09,8.345,8.385,8.055,8.185,1185741.0
2014-05-12,8.515,8.515,8.245,8.405,373656.0
2014-05-13,8.49,8.55,8.405,8.52,289023.0
2014-05-14,9.05,9.055,8.685,8.715,1531989.0
2014-05-15,8.725,8.765,8.265,8.505,674835.0
2014-05-16,8.535,8.55,8.375,8.44,439221.0
2014-05-20,8.415,8.45,8.345,8.375,797520.0
2014-05-21,8.345,8.565,8.34,8.54,520956.0
2014-05-22,8.63,8.72,8.39,8.585,454362.0
2014-05-23,8.58,8.63,8.51,8.515,372552.0
2014-05-26,8.58,8.58,8.51,8.525,96219.0
2014-05-27,8.525,8.525,8.345,8.375,2330298.0
2014-05-28,8.295,8.395,8.17,8.395,684429.0
2014-05-29,8.38,8.395,8.255,8.3,402216.0
2014-05-30,8.28,8.345,8.075,8.08,745161.0
2014-06-02,8.145,8.22,8.06,8.21,559686.0
2014-06-03,8.17,8.32,8.16,8.18,946194.0
2014-06-04,8.175,8.405,8.115,8.34,519429.0
2014-06-05,8.345,8.36,8.185,8.32,294636.0
2014-06-06,8.25,8.525,8.25,8.38,342516.0
2014-06-09,8.38,8.56,8.38,8.52,590928.0
2014-06-10,8.49,8.56,8.38,8.54,420465.0
2014-06-11,8.505,8.56,8.435,8.525,590916.0
2014-06-12,8.54,8.54,8.4,8.405,612387.0
2014-06-13,8.41,8.725,8.395,8.69,722541.0
2014-06-16,8.705,8.78,8.59,8.775,594579.0
2014-06-17,8.785,8.88,8.68,8.875,339618.0
2014-06-18,8.895,8.93,8.76,8.9,387651.0
2014-06-19,8.875,8.875,8.68,8.69,402261.0
2014-06-20,8.7,8.785,8.595,8.64,269898.0
2014-06-23,8.8,8.96,8.74,8.885,577185.0
2014-06-24,8.925,8.99,8.665,8.74,480342.0
2014-06-25,8.655,8.81,8.555,8.68,1647882.0
2014-06-26,8.625,8.74,8.615,8.73,334623.0
2014-06-27,8.695,8.735,8.615,8.65,333171.0
2014-06-30,8.66,8.71,8.57,8.665,218115.0
2014-07-02,8.71,8.79,8.58,8.58,649815.0
2014-07-03,8.66,9.045,8.66,9.02,808038.0
2014-07-04,9.065,9.075,8.845,8.87,188046.0
2014-07-07,8.88,8.885,8.41,8.47,987369.0
2014-07-08,8.43,8.47,8.085,8.235,905727.0
2014-07-09,8.26,8.39,8.22,8.385,587820.0
2014-07-10,8.245,8.3,8.09,8.18,455055.0
2014-07-11,8.205,8.205,7.735,7.87,680334.0
2014-07-14,7.94,8.155,7.925,8.095,1306443.0
2014-07-15,8.15,8.215,7.995,8.035,788067.0
2014-07-16,8.105,8.21,7.975,8.04,349635.0
2014-07-17,8.09,8.12,7.985,8.015,335259.0
2014-07-18,8.225,8.225,8.015,8.105,201540.0
2014-07-21,8.1,8.115,7.81,7.865,393084.0
2014-07-22,7.815,7.89,7.715,7.82,776919.0
2014-07-23,7.795,7.985,7.795,7.935,454860.0
2014-07-24,8.02,8.48,7.78,8.075,378316.0
2014-07-25,8.155,8.155,7.895,8.0,230980.0
2014-07-28,8.085,8.085,7.79,7.805,457752.0
2014-07-29,7.86,7.94,7.705,7.915,400874.0
2014-07-30,7.985,8.02,7.61,7.635,589526.0
2014-07-31,7.595,7.595,7.115,7.4,870487.0
2014-08-01,7.41,7.525,7.255,7.285,355884.0
2014-08-05,7.395,7.395,7.145,7.185,437005.0
2014-08-06,7.13,7.56,7.09,7.535,435092.0
2014-08-07,7.785,7.855,7.54,7.63,741506.0
2014-08-08,7.83,7.83,7.56,7.73,295627.0
2014-08-11,7.955,7.955,7.645,7.77,391361.0
2014-08-12,7.8,7.8,7.52,7.59,508832.0
2014-08-13,7.72,8.485,7.705,8.36,778116.0
2014-08-14,8.385,8.445,7.825,7.955,1172215.0
2014-08-15,7.97,8.08,7.66,7.915,616019.0
2014-08-18,7.955,8.01,7.8,7.855,294816.0
2014-08-19,7.875,8.01,7.825,7.995,273108.0
2014-08-20,7.91,8.035,7.805,8.02,391524.0
2014-08-21,8.025,8.18,7.955,8.18,314140.0
2014-08-22,8.135,8.215,8.035,8.095,237836.0
2014-08-25,8.07,8.37,8.07,8.23,306639.0
2014-08-26,8.205,8.265,8.14,8.235,264745.0
2014-08-27,8.29,8.415,8.22,8.365,231905.0
2014-08-28,8.375,8.43,8.25,8.26,212249.0
2014-08-29,8.33,8.53,8.32,8.46,323240.0
2014-09-02,8.5,8.515,8.29,8.29,330310.0
2014-09-03,8.33,8.69,8.33,8.525,520374.0
2014-09-04,8.555,8.595,8.235,8.305,433058.0
2014-09-05,8.305,8.57,8.26,8.515,369984.0
2014-09-08,8.44,8.51,8.135,8.185,354769.0
2014-09-09,8.205,8.345,8.17,8.195,423919.0
2014-09-10,8.205,8.21,8.06,8.1,153144.0
2014-09-11,8.0,8.085,7.88,8.04,279499.0
2014-09-12,8.1,8.155,7.905,8.005,215268.0
2014-09-15,8.015,8.015,7.805,7.85,369302.0
2014-09-16,7.915,7.915,7.78,7.79,413470.0
2014-09-17,7.765,7.83,7.685,7.685,238289.0
2014-09-18,7.765,7.765,7.575,7.64,251354.0
2014-09-19,7.64,7.82,7.36,7.375,670825.0
2014-09-22,7.25,7.27,6.89,7.04,1248169.0
2014-09-23,7.07,7.28,7.02,7.115,575751.0
2014-09-24,7.185,7.46,6.985,7.4,1255507.0
2014-09-25,7.505,7.58,7.36,7.5,1218951.0
2014-09-26,7.45,7.49,7.225,7.365,704904.0
2014-09-29,7.325,7.535,7.255,7.52,209032.0
2014-09-30,7.56,7.59,7.355,7.355,247674.0
2014-10-01,7.41,7.425,7.02,7.06,784154.0
2014-10-02,6.955,7.025,6.61,6.845,1098698.0
2014-10-03,6.845,6.94,6.72,6.815,1033101.0
2014-10-06,6.8,6.86,6.675,6.695,459032.0
2014-10-07,6.64,6.69,6.515,6.57,839155.0
2014-10-08,6.59,7.065,6.32,7.02,1802650.0
2014-10-09,7.01,7.075,6.705,6.8,961709.0
2014-10-10,6.84,6.915,6.415,6.515,999994.0
2014-10-14,6.51,6.54,6.275,6.36,921909.0
2014-10-15,6.125,6.28,5.93,6.225,1108120.0
2014-10-16,6.115,6.88,6.08,6.855,1271470.0
2014-10-17,7.24,7.425,6.88,6.985,1424645.0
2014-10-20,6.98,7.065,6.9,6.97,483611.0
2014-10-21,7.095,7.215,7.04,7.16,671493.0
2014-10-22,7.325,7.615,7.12,7.175,2111646.0
2014-10-23,7.315,7.49,7.215,7.42,492876.0
2014-10-24,7.42,7.475,7.2,7.385,403013.0
2014-10-27,7.23,7.24,6.83,6.88,372659.0
2014-10-28,6.915,7.105,6.8,7.01,861585.0
2014-10-29,7.095,7.27,6.83,7.015,640998.0
2014-10-30,6.93,6.985,6.805,6.885,563952.0
2014-10-31,6.955,6.96,6.78,6.845,496451.0
2014-11-03,6.85,6.94,6.68,6.78,621505.0
2014-11-04,6.585,6.665,6.245,6.325,850557.0
2014-11-05,6.425,6.615,6.285,6.575,375354.0
2014-11-06,6.63,6.86,6.46,6.86,454443.0
2014-11-07,6.86,7.065,6.83,7.055,243559.0
2014-11-10,6.915,7.275,6.665,6.725,493659.0
2014-11-11,6.71,6.86,6.555,6.82,203805.0
2014-11-12,6.835,7.11,6.805,7.025,256116.0
2014-11-13,7.16,7.16,6.76,6.89,568637.0
2014-11-14,7.12,7.45,6.96,7.245,969663.0
2014-11-17,7.31,7.66,7.31,7.495,1077502.0
2014-11-18,7.59,7.615,6.985,7.205,1378164.0
2014-11-19,7.215,7.31,7.015,7.175,286031.0
2014-11-20,7.12,7.235,7.105,7.23,329580.0
2014-11-21,7.29,7.3,6.82,7.055,1406508.0
2014-11-24,7.04,7.05,6.445,6.53,1142177.0
2014-11-25,6.61,6.615,6.255,6.3,1214939.0
2014-11-26,6.275,6.275,5.92,5.96,802638.0
2014-11-27,5.77,5.78,5.43,5.43,2551501.0
2014-11-28,5.385,5.47,5.33,5.43,1148309.0
2014-12-01,5.375,5.605,5.115,5.37,1666228.0
2014-12-02,5.335,5.405,5.185,5.2,1413269.0
2014-12-03,5.28,5.565,5.195,5.37,1320842.0
2014-12-04,5.22,5.29,4.83,5.25,1611493.0
2014-12-05,5.225,5.485,5.185,5.485,810879.0
2014-12-08,5.405,5.405,5.045,5.085,2648440.0
2014-12-09,4.99,5.155,4.98,5.09,1679444.0
2014-12-10,4.935,4.965,4.71,4.72,1804350.0
2014-12-11,4.65,4.955,4.65,4.735,1285886.0
2014-12-12,4.655,4.79,4.61,4.71,902241.0
2014-12-15,4.735,4.86,4.705,4.75,1562188.0
2014-12-16,4.72,5.05,4.675,4.88,2028480.0
2014-12-17,4.86,5.255,4.83,5.18,733856.0
2014-12-18,5.92,6.03,5.07,5.115,853879.0
2014-12-19,5.18,5.39,5.105,5.37,1141554.0
2014-12-22,5.35,5.36,4.825,4.965,829433.0
2014-12-23,4.885,5.085,4.885,4.99,1063994.0
2014-12-24,4.98,5.05,4.885,5.03,826385.0
2014-12-29,5.175,5.175,4.985,5.115,493268.0
2014-12-30,5.135,5.135,4.835,4.98,412475.0
2014-12-31,4.945,5.1,4.755,5.035,602865.0
2015-01-02,4.98,5.195,4.93,5.195,514473.0
2015-01-05,5.025,5.025,4.71,4.845,979003.0
2015-01-06,4.755,4.78,4.195,4.24,1135285.0
2015-01-07,4.265,4.35,3.9,4.17,1224793.0
2015-01-08,4.13,4.29,4.075,4.195,601880.0
2015-01-09,4.2,4.305,4.115,4.13,483078.0
2015-01-12,4.09,4.1,3.685,3.71,1600114.0
2015-01-13,3.685,3.94,3.64,3.775,1085727.0
2015-01-14,3.725,3.98,3.665,3.97,2065378.0
2015-01-15,4.185,4.275,3.83,3.83,890919.0
2015-01-16,3.925,4.395,3.845,4.33,2775901.0
2015-01-19,4.33,4.39,4.25,4.345,311442.0
2015-01-20,4.36,4.44,4.06,4.105,648517.0
2015-01-21,4.145,4.335,4.12,4.25,721121.0
2015-01-22,4.345,4.48,4.12,4.35,1269728.0
2015-01-23,4.37,4.78,4.335,4.58,1066039.0
2015-01-26,4.62,4.695,4.48,4.575,553255.0
2015-01-27,4.525,4.735,4.52,4.725,460025.0
2015-01-28,4.715,4.725,4.015,4.045,2577267.0
2015-01-29,4.095,4.53,4.02,4.125,1036205.0
2015-01-30,4.135,4.41,4.125,4.275,664799.0
2015-02-02,4.35,4.81,4.315,4.795,1736826.0
2015-02-03,4.995,5.335,4.96,5.185,987455.0
2015-02-04,5.05,5.08,4.725,4.89,741712.0
2015-02-05,4.94,5.185,4.94,5.02,564722.0
2015-02-06,5.255,5.32,5.145,5.305,814938.0
2015-02-09,5.48,5.68,5.41,5.575,930420.0
2015-02-10,5.56,5.56,5.25,5.37,602838.0
2015-02-11,5.305,5.375,5.195,5.275,348434.0
2015-02-12,5.43,5.63,5.375,5.375,472378.0
2015-02-13,5.535,5.585,5.415,5.495,553750.0
2015-02-17,5.565,5.575,5.29,5.575,542107.0
2015-02-18,5.45,5.49,5.33,5.425,698825.0
2015-02-19,5.335,5.415,5.0,5.345,531531.0
2015-02-20,5.35,5.44,5.235,5.255,341311.0
2015-02-23,5.13,5.13,4.945,5.02,468268.0
2015-02-24,5.1,5.12,4.97,4.985,402803.0
2015-02-25,5.03,5.12,4.96,5.015,946758.0
2015-02-26,4.945,5.05,4.91,4.99,259733.0
2015-02-27,5.04,5.095,4.89,4.92,223158.0
2015-03-02,4.815,4.89,4.61,4.665,472071.0
2015-03-03,4.67,5.02,4.665,4.88,704650.0
2015-03-04,4.895,5.05,4.83,5.01,459983.0
2015-03-05,4.96,5.0,4.85,4.975,374162.0
2015-03-06,4.92,5.055,4.92,4.985,287788.0
2015-03-09,4.96,5.105,4.815,4.83,340174.0
2015-03-10,4.8,4.905,4.53,4.57,586421.0
2015-03-11,4.575,4.72,4.505,4.695,399679.0
2015-03-12,4.68,4.785,4.48,4.505,441476.0
2015-03-13,4.45,4.51,4.08,4.24,2463830.0
2015-03-16,4.225,4.295,4.01,4.24,1164214.0
2015-03-17,4.17,4.255,4.12,4.23,1103416.0
2015-03-18,4.19,4.455,4.175,4.44,708574.0
2015-03-19,4.455,4.465,4.27,4.295,555793.0
2015-03-20,4.57,4.57,4.25,4.31,919594.0
2015-03-23,4.345,4.455,4.305,4.31,699078.0
2015-03-24,4.375,4.425,4.28,4.295,441704.0
2015-03-25,4.375,4.43,4.265,4.35,700001.0
2015-03-26,4.55,4.55,4.32,4.45,394336.0
2015-03-27,4.445,4.445,4.3,4.355,488229.0
2015-03-30,4.39,4.42,4.165,4.215,252055.0
2015-03-31,4.17,4.435,4.165,4.315,558241.0
2015-04-01,4.43,4.485,4.35,4.42,484017.0
2015-04-02,4.275,4.59,4.275,4.56,512226.0
2015-04-06,4.67,5.035,4.63,4.89,781871.0
2015-04-07,4.895,5.345,4.89,5.225,983329.0
2015-04-08,5.155,5.38,4.825,4.865,680308.0
2015-04-09,4.93,4.935,4.76,4.865,679661.0
2015-04-10,4.825,4.92,4.645,4.645,770846.0
2015-04-13,4.745,4.815,4.695,4.725,543572.0
2015-04-14,4.735,4.905,4.705,4.89,626093.0
2015-04-15,5.0,5.3,4.935,5.235,1181934.0
2015-04-16,5.2,5.63,5.145,5.45,1094215.0
2015-04-17,5.405,5.49,5.305,5.435,453747.0
2015-04-20,5.465,5.545,5.42,5.475,384221.0
2015-04-21,5.485,5.505,5.155,5.17,1218286.0
2015-04-22,5.195,5.195,4.93,4.985,832565.0
2015-04-23,4.975,5.065,4.92,4.945,1080904.0
2015-04-24,4.93,4.95,4.8,4.87,746980.0
2015-04-27,4.865,4.905,4.685,4.785,262348.0
2015-04-28,4.74,4.845,4.61,4.61,640412.0
2015-04-29,4.67,5.0,4.58,4.95,645369.0
2015-04-30,4.99,5.095,4.89,4.92,507048.0
2015-05-01,4.91,4.975,4.82,4.935,385529.0
2015-05-04,4.935,5.05,4.92,5.01,734377.0
2015-05-05,5.145,5.185,4.87,4.965,341495.0
2015-05-06,4.715,5.01,4.715,4.945,1463633.0
2015-05-07,4.805,4.88,4.675,4.75,1293023.0
2015-05-08,4.78,4.82,4.66,4.685,786388.0
2015-05-11,4.63,4.63,4.46,4.53,1161709.0
2015-05-12,4.465,4.805,4.44,4.7,686480.0
2015-05-13,4.775,4.815,4.565,4.62,414915.0
2015-05-14,4.63,4.675,4.465,4.53,492955.0
2015-05-15,4.845,5.485,4.79,5.38,3941674.0
2015-05-19,5.435,5.72,5.3,5.59,1508849.0
2015-05-20,5.685,5.76,5.54,5.695,1092159.0
2015-05-21,5.75,5.855,5.72,5.775,591755.0
2015-05-22,5.685,5.75,5.49,5.685,683850.0
2015-05-25,5.725,5.725,5.615,5.695,124421.0
2015-05-26,5.58,5.695,5.51,5.66,872493.0
2015-05-27,5.675,5.83,5.635,5.74,628697.0
2015-05-28,5.78,5.8,5.63,5.685,429606.0
2015-05-29,5.69,5.905,5.675,5.88,605998.0
2015-06-01,5.92,5.985,5.82,5.905,1011452.0
2015-06-02,5.91,6.275,5.91,6.115,1232774.0
2015-06-03,6.08,6.165,6.075,6.08,1200080.0
2015-06-04,6.055,6.205,5.985,6.09,572476.0
2015-06-05,6.08,6.3,6.065,6.18,630094.0
2015-06-08,6.185,6.275,6.04,6.065,554288.0
2015-06-09,6.015,6.14,6.015,6.055,1167849.0
2015-06-10,6.205,6.4,6.115,6.27,464896.0
2015-06-11,6.335,6.335,6.185,6.205,408177.0
2015-06-12,6.22,6.285,6.18,6.245,492014.0
2015-06-15,6.235,6.235,6.025,6.075,1963878.0
2015-06-16,6.015,6.165,6.0,6.155,1676699.0
2015-06-17,6.26,6.405,6.18,6.285,757333.0
2015-06-18,6.34,6.34,6.05,6.08,327244.0
2015-06-19,6.0,6.155,5.99,6.015,365261.0
2015-06-22,6.04,6.235,5.96,6.1,389968.0
2015-06-23,5.99,6.275,5.99,6.115,372779.0
2015-06-24,6.065,6.195,6.015,6.05,448757.0
2015-06-25,6.08,6.08,5.92,5.925,379427.0
2015-06-26,5.9,5.95,5.83,5.83,359050.0
2015-06-29,5.6,5.78,5.545,5.665,418188.0
2015-06-30,5.77,5.86,5.68,5.86,291604.0
2015-07-02,5.925,5.925,5.495,5.575,600609.0
2015-07-03,5.765,5.795,5.575,5.73,776443.0
2015-07-06,5.695,5.695,5.405,5.61,576332.0
2015-07-07,5.565,5.65,5.395,5.51,695062.0
2015-07-08,5.39,5.51,5.325,5.365,736888.0
2015-07-09,5.43,5.585,5.305,5.395,1060338.0
2015-07-10,5.435,5.495,5.26,5.275,567415.0
2015-07-13,5.34,5.39,5.24,5.305,405306.0
2015-07-14,5.305,5.63,5.3,5.575,536003.0
2015-07-15,5.535,5.615,5.265,5.395,734648.0
2015-07-16,5.365,5.435,5.29,5.43,515782.0
2015-07-17,5.47,5.47,5.16,5.17,470525.0
2015-07-20,5.045,5.17,5.015,5.12,244670.0
2015-07-21,5.175,5.445,5.12,5.38,338385.0
2015-07-22,5.3,5.47,5.24,5.29,323679.0
2015-07-23,5.25,5.46,5.215,5.25,331429.0
2015-07-24,5.215,5.28,5.065,5.105,433073.0
2015-07-27,4.99,5.085,4.89,4.965,377626.0
2015-07-28,4.955,5.145,4.955,5.04,320504.0
2015-07-29,5.03,5.32,4.995,5.25,399956.0
2015-07-30,5.32,5.56,5.24,5.42,710718.0
2015-07-31,5.435,5.52,5.24,5.275,397268.0
2015-08-04,5.19,5.41,5.185,5.225,945909.0
2015-08-05,5.075,5.275,4.895,4.93,2124680.0
2015-08-06,4.92,5.14,4.84,5.12,1053497.0
2015-08-07,5.15,5.275,4.88,4.92,797761.0
2015-08-10,4.88,5.42,4.865,5.24,645019.0
2015-08-11,5.175,5.37,5.095,5.25,670974.0
2015-08-12,5.21,5.42,5.135,5.39,532930.0
2015-08-13,5.43,5.43,5.185,5.39,602790.0
2015-08-14,5.43,5.535,5.33,5.405,805503.0
2015-08-17,5.37,5.47,5.215,5.33,442840.0
2015-08-18,5.25,5.38,5.21,5.315,266745.0
2015-08-19,5.34,5.34,4.93,4.955,518168.0
2015-08-20,4.945,5.02,4.865,4.98,513242.0
2015-08-21,4.765,4.93,4.76,4.79,496151.0
2015-08-24,4.49,4.65,4.105,4.365,1268957.0
2015-08-25,5.455,5.455,4.415,4.66,659572.0
2015-08-26,4.715,4.93,4.595,4.915,408084.0
2015-08-27,5.14,5.275,4.995,5.2,414050.0
2015-08-28,5.23,5.66,5.23,5.61,783989.0
2015-08-31,5.41,6.315,5.355,6.315,1604897.0
2015-09-01,5.75,6.195,5.64,5.755,1447514.0
2015-09-02,5.915,5.93,5.42,5.62,1127346.0
2015-09-03,5.74,5.805,5.635,5.765,915933.0
2015-09-04,5.635,5.81,5.625,5.765,684535.0
2015-09-08,5.7,6.035,5.7,5.865,654183.0
2015-09-09,5.815,5.93,5.535,5.56,748351.0
2015-09-10,5.62,5.685,5.51,5.66,336743.0
2015-09-11,5.505,5.685,5.42,5.52,246817.0
2015-09-14,5.395,5.575,5.355,5.525,266214.0
2015-09-15,5.495,5.7,5.495,5.625,288556.0
2015-09-16,5.665,6.06,5.665,6.06,536147.0
2015-09-17,6.055,6.2,5.93,6.08,816963.0
2015-09-18,6.005,6.005,5.75,5.88,398994.0
2015-09-21,5.915,6.08,5.825,5.88,636748.0
2015-09-22,5.775,5.895,5.735,5.83,649927.0
2015-09-23,5.83,5.92,5.8,5.815,483084.0
2015-09-24,5.7,5.7,5.43,5.445,941295.0
2015-09-25,5.56,5.56,5.42,5.46,326527.0
2015-09-28,5.375,5.46,5.35,5.4,441997.0
2015-09-29,5.42,5.55,5.18,5.245,372245.0
2015-09-30,5.27,5.35,4.93,5.09,637538.0
2015-10-01,5.13,5.335,5.055,5.155,671763.0
2015-10-02,5.065,5.18,4.97,5.155,583253.0
2015-10-05,5.21,5.55,5.21,5.22,472912.0
2015-10-06,5.255,5.775,5.255,5.775,843308.0
2015-10-07,5.775,5.97,5.515,5.565,824763.0
2015-10-08,5.565,5.78,5.51,5.65,505999.0
2015-10-09,5.78,5.8,5.395,5.41,559232.0
2015-10-13,5.27,5.37,5.165,5.22,454765.0
2015-10-14,5.205,5.335,5.155,5.305,248823.0
2015-10-15,5.31,5.37,5.14,5.295,209860.0
2015-10-16,5.32,5.485,5.07,5.08,342313.0
2015-10-19,5.0,5.0,4.74,4.79,724895.0
2015-10-20,4.775,5.04,4.74,4.975,781361.0
2015-10-21,4.99,5.04,4.825,4.84,814886.0
2015-10-22,4.865,4.95,4.765,4.775,1367764.0
2015-10-23,4.775,4.81,4.68,4.71,514062.0
2015-10-26,4.7,4.765,4.53,4.55,490774.0
2015-10-27,4.48,4.52,4.37,4.495,454767.0
2015-10-28,4.575,4.75,4.47,4.56,467574.0
2015-10-29,4.56,4.635,4.525,4.625,725922.0
2015-10-30,4.64,5.14,4.535,4.685,762209.0
2015-11-02,4.635,4.835,4.42,4.66,592648.0
2015-11-03,4.64,4.905,4.64,4.9,685213.0
2015-11-04,4.925,4.925,4.74,4.835,491211.0
2015-11-05,4.89,4.915,4.76,4.835,914121.0
2015-11-06,4.765,4.785,4.335,4.345,666801.0
2015-11-09,4.345,4.37,4.105,4.225,1069614.0
2015-11-10,4.285,4.335,4.02,4.03,659512.0
2015-11-11,3.955,4.03,3.68,3.695,2350907.0
2015-11-12,3.53,3.815,3.53,3.73,1080463.0
2015-11-13,4.055,4.17,3.715,4.11,1758618.0
2015-11-16,4.155,4.295,4.06,4.285,798330.0
2015-11-17,4.26,4.26,3.97,4.08,546336.0
2015-11-18,4.13,4.135,3.97,4.045,640770.0
2015-11-19,4.01,4.01,3.705,3.74,454708.0
2015-11-20,3.755,3.78,3.615,3.67,527376.0
2015-11-23,3.695,3.84,3.665,3.74,341944.0
2015-11-24,3.785,3.98,3.785,3.935,304106.0
2015-11-25,3.945,4.11,3.79,3.975,432733.0
2015-11-26,4.09,4.09,3.91,3.935,84232.0
2015-11-27,3.96,3.96,3.825,3.89,147565.0
2015-11-30,3.855,3.985,3.84,3.965,343975.0
2015-12-01,3.935,4.135,3.85,4.05,663967.0
2015-12-02,3.935,3.985,3.705,3.83,596415.0
2015-12-03,3.885,3.94,3.79,3.815,366311.0
2015-12-04,3.78,3.805,3.665,3.675,316967.0
2015-12-07,3.65,3.655,3.33,3.345,834988.0
2015-12-08,3.305,3.405,3.27,3.38,836062.0
2015-12-09,3.42,3.565,3.37,3.505,529021.0
2015-12-10,3.455,3.545,3.355,3.48,688280.0
2015-12-11,3.335,3.365,3.05,3.365,1503911.0
2015-12-14,3.26,3.355,3.12,3.205,620110.0
2015-12-15,3.235,3.38,3.185,3.345,2329667.0
2015-12-16,3.335,3.375,3.185,3.245,607461.0
2015-12-17,3.195,3.285,3.165,3.245,359445.0
2015-12-18,3.235,3.32,3.155,3.245,526525.0
2015-12-21,3.21,3.305,3.135,3.195,505667.0
2015-12-22,3.16,3.27,3.155,3.18,507635.0
2015-12-23,3.205,3.33,3.195,3.28,1196980.0
2015-12-24,3.27,3.37,3.195,3.245,303321.0
2015-12-29,3.26,3.31,3.175,3.27,750369.0
2015-12-30,3.21,3.335,3.15,3.16,653866.0
2015-12-31,3.175,3.285,3.175,3.27,619560.0
2016-01-04,3.26,3.32,3.115,3.21,837796.0
2016-01-05,3.17,3.275,3.17,3.25,355057.0
2016-01-06,3.175,3.235,3.135,3.2,499014.0
2016-01-07,3.125,3.26,3.04,3.085,1328957.0
2016-01-08,3.11,3.175,2.965,3.015,771339.0
2016-01-11,3.025,3.025,2.875,2.93,433497.0
2016-01-12,3.025,3.05,2.845,2.905,846514.0
2016-01-13,2.955,3.11,2.85,2.9,762771.0
2016-01-14,2.93,3.0,2.855,2.99,1417025.0
2016-01-15,2.9,2.94,2.745,2.85,1351074.0
2016-01-18,2.69,2.875,2.69,2.805,356210.0
2016-01-19,2.85,2.93,2.79,2.83,865465.0
2016-01-20,2.78,2.93,2.68,2.905,1001728.0
2016-01-21,2.85,3.14,2.85,3.04,951053.0
2016-01-22,3.135,3.31,3.11,3.17,1620337.0
2016-01-25,3.075,3.14,2.82,2.875,594766.0
2016-01-26,2.965,3.085,2.865,3.05,609522.0
2016-01-27,3.025,3.3,3.015,3.16,660955.0
2016-01-28,3.345,3.345,3.16,3.275,1123893.0
2016-01-29,3.3,3.345,3.175,3.31,411480.0
2016-02-01,3.445,3.47,3.175,3.235,567597.0
2016-02-02,3.1,3.16,3.025,3.16,427575.0
2016-02-03,3.19,3.33,3.03,3.32,570941.0
2016-02-04,3.37,3.43,3.2,3.335,562638.0
2016-02-05,3.245,3.385,3.235,3.275,332923.0
2016-02-08,3.185,3.335,2.99,3.04,501149.0
2016-02-09,2.93,3.005,2.835,2.86,859024.0
2016-02-10,2.88,2.93,2.685,2.685,638544.0
2016-02-11,2.64,2.745,2.515,2.58,1990891.0
2016-02-12,2.66,2.77,2.515,2.7,1342522.0
2016-02-16,2.61,2.745,2.575,2.735,630620.0
2016-02-17,2.725,2.93,2.64,2.885,1247011.0
2016-02-18,2.905,2.945,2.805,2.83,1071698.0
2016-02-19,2.75,2.785,2.64,2.76,408423.0
2016-02-22,2.82,2.92,2.745,2.76,455980.0
2016-02-23,2.745,2.805,2.69,2.735,400086.0
2016-02-24,2.665,2.775,2.61,2.75,539504.0
2016-02-25,2.755,2.755,2.465,2.55,952702.0
2016-02-26,2.625,2.635,2.5,2.625,612778.0
2016-02-29,2.66,2.67,2.595,2.595,682591.0
2016-03-01,2.6,2.77,2.565,2.72,1791111.0
2016-03-02,2.71,2.83,2.66,2.795,608430.0
2016-03-03,2.805,2.925,2.705,2.875,612565.0
2016-03-04,2.925,2.965,2.77,2.925,623693.0
2016-03-07,2.95,3.1,2.94,3.015,947471.0
2016-03-08,3.06,3.065,2.84,2.845,1048890.0
2016-03-09,2.925,3.01,2.875,2.94,463849.0
2016-03-10,2.955,2.985,2.855,2.965,484886.0
2016-03-11,2.925,2.925,2.68,2.9,1872190.0
2016-03-14,2.755,2.795,2.6,2.625,1241834.0
2016-03-15,2.595,2.6,2.51,2.54,928741.0
2016-03-16,2.585,2.71,2.535,2.56,752101.0
2016-03-17,2.595,2.705,2.56,2.68,2149600.0
2016-03-18,2.71,3.04,2.695,2.905,1813569.0
2016-03-21,2.955,2.955,2.84,2.94,776181.0
2016-03-22,2.9,2.955,2.855,2.95,619111.0
2016-03-23,2.905,2.94,2.83,2.88,547480.0
2016-03-24,2.805,2.93,2.735,2.875,531253.0
2016-03-28,2.865,2.865,2.755,2.76,485428.0
2016-03-29,2.695,2.73,2.635,2.705,541971.0
2016-03-30,2.75,2.85,2.665,2.68,446274.0
2016-03-31,2.67,2.815,2.67,2.705,334171.0
2016-04-01,2.695,2.705,2.51,2.595,656519.0
2016-04-04,2.61,2.635,2.46,2.47,486880.0
2016-04-05,2.46,2.495,2.415,2.46,378915.0
2016-04-06,2.585,2.605,2.485,2.545,625521.0
2016-04-07,2.57,2.61,2.5,2.585,504531.0
2016-04-08,2.67,2.78,2.67,2.765,833042.0
2016-04-11,2.815,2.915,2.8,2.85,746203.0
2016-04-12,2.86,3.095,2.83,3.055,1072917.0
2016-04-13,3.045,3.17,3.035,3.14,830768.0
2016-04-14,3.165,3.165,2.91,2.915,724670.0
2016-04-15,2.85,2.89,2.79,2.85,482758.0
2016-04-18,2.69,2.9,2.69,2.84,486956.0
2016-04-19,2.85,3.025,2.85,3.0,831122.0
2016-04-20,2.935,3.105,2.925,3.0,549419.0
2016-04-21,2.995,3.14,2.96,3.105,946447.0
2016-04-22,3.14,3.3,3.095,3.24,436655.0
2016-04-25,3.29,3.315,3.035,3.045,587530.0
2016-04-26,3.07,3.195,2.995,3.145,372010.0
2016-04-27,3.215,3.32,3.14,3.21,622874.0
2016-04-28,3.19,3.275,3.13,3.235,548725.0
2016-04-29,3.265,3.29,3.215,3.25,354819.0
2016-05-02,3.235,3.285,3.14,3.175,588572.0
2016-05-03,3.105,3.105,2.93,2.935,639280.0
2016-05-04,2.92,3.045,2.825,2.845,684169.0
2016-05-05,2.96,2.97,2.725,2.79,640667.0
2016-05-06,2.775,2.87,2.725,2.825,946910.0
2016-05-09,2.8,2.81,2.63,2.63,471048.0
2016-05-10,2.675,2.705,2.605,2.655,355457.0
2016-05-11,2.655,2.73,2.62,2.73,317966.0
2016-05-12,2.765,2.845,2.73,2.785,445052.0
2016-05-13,2.665,2.74,2.555,2.65,802146.0
2016-05-16,2.725,2.765,2.68,2.725,438811.0
2016-05-17,2.76,2.815,2.705,2.725,669162.0
2016-05-18,2.7,2.76,2.63,2.64,237766.0
2016-05-19,2.545,2.73,2.51,2.715,1955775.0
2016-05-20,2.74,2.775,2.675,2.765,471520.0
2016-05-24,2.785,2.785,2.665,2.68,459556.0
2016-05-25,2.705,2.775,2.65,2.775,965424.0
2016-05-26,2.81,2.885,2.785,2.87,805723.0
2016-05-27,2.81,2.945,2.675,2.94,581064.0
2016-05-30,2.86,2.895,2.8,2.855,233582.0
2016-05-31,2.845,3.05,2.83,3.04,1098948.0
2016-06-01,2.97,3.065,2.905,3.05,985730.0
2016-06-02,2.98,3.05,2.955,2.97,438009.0
2016-06-03,2.97,3.005,2.905,2.99,399637.0
2016-06-06,3.04,3.185,3.04,3.125,573514.0
2016-06-07,3.14,3.31,3.14,3.295,687308.0
2016-06-08,3.355,3.535,3.355,3.42,1446804.0
2016-06-09,3.405,3.575,3.335,3.525,1928828.0
2016-06-10,3.45,3.5,3.2,3.27,855007.0
2016-06-13,3.33,3.5,3.22,3.365,969531.0
2016-06-14,3.335,3.415,3.225,3.27,707665.0
2016-06-15,3.245,3.39,3.245,3.31,845589.0
2016-06-16,3.27,3.295,3.17,3.185,707744.0
2016-06-17,3.28,3.355,3.22,3.27,1054937.0
2016-06-20,3.365,3.45,3.335,3.44,389770.0
2016-06-21,3.43,3.515,3.38,3.5,352351.0
2016-06-22,3.535,3.565,3.345,3.395,537372.0
2016-06-23,3.5,3.5,3.37,3.43,661900.0
2016-06-24,3.28,3.31,3.15,3.245,798438.0
2016-06-27,3.185,3.27,3.09,3.1,580875.0
2016-06-28,3.245,3.265,3.145,3.155,451093.0
2016-06-29,3.185,3.465,3.185,3.435,755880.0
2016-06-30,3.41,3.465,3.35,3.46,364002.0
2016-07-04,3.35,3.545,3.34,3.535,259303.0
2016-07-05,3.5,3.5,3.41,3.46,504882.0
2016-07-06,3.425,3.435,3.315,3.375,482757.0
2016-07-07,3.475,3.51,3.21,3.265,691580.0
2016-07-08,3.295,3.425,3.255,3.355,493815.0
2016-07-11,3.4,3.435,3.29,3.305,470760.0
2016-07-12,3.4,3.465,3.33,3.415,634057.0
2016-07-13,3.41,3.535,3.355,3.485,606535.0
2016-07-14,3.525,3.525,3.415,3.46,927089.0
2016-07-15,3.475,3.495,3.415,3.475,711044.0
2016-07-18,3.44,3.465,3.41,3.415,739923.0
2016-07-19,3.41,3.415,3.23,3.295,940881.0
2016-07-20,3.255,3.33,3.185,3.28,733937.0
2016-07-21,3.28,3.33,3.16,3.17,323108.0
2016-07-22,3.18,3.23,3.125,3.145,1160996.0
2016-07-25,3.11,3.125,2.95,3.035,989732.0
2016-07-26,2.975,3.095,2.955,3.095,378239.0
2016-07-27,3.11,3.14,2.91,2.995,701417.0
2016-07-28,2.985,3.08,2.915,2.925,491311.0
2016-07-29,2.9,2.995,2.855,2.995,350264.0
2016-08-02,3.12,3.265,2.975,3.025,1133820.0
2016-08-03,3.045,3.3,3.035,3.225,1812123.0
2016-08-04,3.19,3.35,3.19,3.29,625662.0
2016-08-05,3.29,3.48,3.23,3.47,811367.0
2016-08-08,3.52,3.58,3.505,3.51,941139.0
2016-08-09,3.555,3.665,3.445,3.495,859830.0
2016-08-10,3.52,3.555,3.45,3.51,457628.0
2016-08-11,3.555,3.59,3.48,3.51,350833.0
2016-08-12,3.4,3.52,3.3,3.42,687773.0
2016-08-15,3.46,3.71,3.46,3.655,1101194.0
2016-08-16,3.7,3.835,3.625,3.825,1851855.0
2016-08-17,3.8,3.92,3.69,3.885,1894264.0
2016-08-18,3.945,4.15,3.93,4.125,2504429.0
2016-08-19,4.135,4.14,3.935,3.97,2153206.0
2016-08-22,3.88,4.005,3.8,3.98,489911.0
2016-08-23,3.99,4.065,3.88,3.97,538513.0
2016-08-24,3.91,4.015,3.88,3.905,300955.0
2016-08-25,3.88,3.93,3.845,3.905,521097.0
2016-08-26,3.92,3.965,3.835,3.885,930965.0
2016-08-29,3.855,3.915,3.835,3.895,297336.0
2016-08-30,3.94,4.0,3.87,3.92,224400.0
2016-08-31,3.88,3.955,3.785,3.785,365574.0
2016-09-01,3.745,3.87,3.725,3.845,445292.0
2016-09-02,3.93,3.98,3.87,3.92,216428.0
2016-09-06,3.955,4.145,3.94,4.075,591292.0
2016-09-07,4.085,4.235,4.085,4.21,1005303.0
2016-09-08,4.245,4.32,4.125,4.305,1823590.0
2016-09-09,4.22,4.33,4.025,4.135,588868.0
2016-09-12,4.04,4.17,3.99,4.16,714017.0
2016-09-13,4.075,4.09,3.955,3.99,795504.0
2016-09-14,3.99,4.18,3.915,3.92,1344902.0
2016-09-15,3.965,4.1,3.89,4.09,613900.0
2016-09-16,3.975,4.035,3.855,3.895,918304.0
2016-09-19,3.965,3.98,3.83,3.845,540307.0
2016-09-20,3.845,3.87,3.795,3.81,349471.0
2016-09-21,3.915,4.085,3.835,4.065,708663.0
2016-09-22,4.17,4.32,4.17,4.295,1771675.0
2016-09-23,4.265,4.32,4.075,4.12,738994.0
2016-09-26,4.15,4.18,3.965,3.965,689105.0
2016-09-27,3.915,4.015,3.87,3.955,580426.0
2016-09-28,3.985,4.255,3.905,4.22,814287.0
2016-09-29,4.23,4.495,4.19,4.385,1119089.0
2016-09-30,4.445,4.565,4.35,4.42,907120.0
2016-10-03,4.425,4.595,4.365,4.59,479130.0
2016-10-04,4.535,4.7,4.52,4.655,673619.0
2016-10-05,4.75,4.895,4.715,4.88,1068993.0
2016-10-06,4.88,4.965,4.74,4.8,1765876.0
2016-10-07,4.825,4.845,4.57,4.675,1377500.0
2016-10-11,4.63,4.735,4.555,4.68,1098680.0
2016-10-12,4.63,4.665,4.52,4.655,676765.0
2016-10-13,4.595,4.675,4.495,4.62,536701.0
2016-10-14,4.63,4.68,4.495,4.505,1133332.0
2016-10-17,4.495,4.59,4.46,4.535,1179718.0
2016-10-18,4.63,4.71,4.58,4.675,544940.0
2016-10-19,4.74,5.005,4.69,4.93,1452531.0
2016-10-20,4.845,4.955,4.81,4.86,705042.0
2016-10-21,4.86,4.995,4.835,4.965,635905.0
2016-10-24,4.93,5.03,4.905,4.93,547204.0
2016-10-25,4.93,4.955,4.68,4.7,422189.0
2016-10-26,4.655,4.675,4.48,4.53,1448795.0
2016-10-27,4.53,4.685,4.515,4.625,903609.0
2016-10-28,4.6,4.64,4.435,4.495,412400.0
2016-10-31,4.455,4.575,4.435,4.505,386032.0
2016-11-01,4.6,4.6,4.35,4.49,671125.0
2016-11-02,4.42,4.47,4.345,4.385,276290.0
2016-11-03,4.42,4.42,4.26,4.285,680074.0
2016-11-04,4.26,4.345,4.165,4.205,674895.0
2016-11-07,4.41,4.47,4.26,4.395,534866.0
2016-11-08,4.345,4.41,4.31,4.35,188496.0
2016-11-09,4.37,4.685,4.345,4.635,454417.0
2016-11-10,4.66,4.695,4.59,4.64,418305.0
2016-11-11,4.925,5.27,4.895,5.245,1954167.0
2016-11-14,5.355,5.75,5.245,5.44,1629536.0
2016-11-15,5.495,5.58,5.45,5.51,2113115.0
2016-11-16,5.605,5.605,5.45,5.51,1913519.0
2016-11-17,5.605,5.63,5.485,5.52,681720.0
2016-11-18,5.535,5.605,5.51,5.525,731689.0
2016-11-21,5.615,5.765,5.605,5.75,481525.0
2016-11-22,5.765,5.775,5.57,5.705,495933.0
2016-11-23,5.63,5.655,5.555,5.57,870565.0
2016-11-24,5.585,5.62,5.47,5.615,283541.0
2016-11-25,5.585,5.64,5.355,5.375,315217.0
2016-11-28,5.37,5.605,5.325,5.445,665446.0
2016-11-29,5.315,5.47,5.31,5.4,389644.0
2016-11-30,5.71,6.085,5.71,5.955,1257749.0
2016-12-01,6.06,6.12,5.94,5.955,677061.0
2016-12-02,6.04,6.1,5.92,5.93,492875.0
2016-12-05,6.075,6.135,5.975,6.12,517323.0
2016-12-06,6.11,6.16,6.06,6.125,664260.0
2016-12-07,6.135,6.175,6.08,6.12,1179358.0
2016-12-08,6.15,6.195,6.06,6.185,759753.0
2016-12-09,6.26,6.27,6.11,6.135,426563.0
2016-12-12,6.29,6.335,6.145,6.245,1118175.0
2016-12-13,6.305,6.395,6.235,6.27,962635.0
2016-12-14,6.22,6.28,6.11,6.145,421240.0
2016-12-15,6.06,6.355,5.965,6.315,965265.0
2016-12-16,6.355,6.38,6.145,6.305,613717.0
2016-12-19,6.33,6.375,6.27,6.33,353342.0
2016-12-20,6.38,6.455,6.32,6.39,576254.0
2016-12-21,6.425,6.435,6.27,6.29,211827.0
2016-12-22,6.315,6.325,6.26,6.295,202659.0
2016-12-23,6.26,6.295,6.09,6.15,234208.0
2016-12-28,6.18,6.565,6.16,6.53,796892.0
2016-12-29,6.51,6.59,6.48,6.53,455276.0
2016-12-30,6.505,6.57,6.48,6.53,391761.0
2017-01-03,6.51,6.7,6.46,6.59,1034438.0
2017-01-04,6.605,6.86,6.605,6.82,1341948.0
2017-01-05,6.82,6.835,6.605,6.675,650743.0
2017-01-06,6.69,6.69,6.57,6.64,883891.0
2017-01-09,6.57,6.595,6.36,6.385,400039.0
2017-01-10,6.39,6.46,6.275,6.46,670284.0
2017-01-11,6.505,6.62,6.385,6.435,649219.0
2017-01-12,6.495,6.545,6.22,6.325,510422.0
2017-01-13,6.305,6.345,6.16,6.17,379600.0
2017-01-16,6.18,6.325,6.16,6.3,193005.0
2017-01-17,6.335,6.825,6.335,6.64,790835.0
2017-01-18,6.52,6.565,6.37,6.535,442069.0
2017-01-19,6.535,6.7,6.52,6.7,659381.0
2017-01-20,6.76,6.895,6.74,6.81,807571.0
2017-01-23,6.775,6.82,6.605,6.625,501156.0
2017-01-24,6.64,6.82,6.63,6.75,513611.0
2017-01-25,6.775,6.94,6.74,6.87,753178.0
2017-01-26,6.905,7.11,6.905,6.92,506002.0
2017-01-27,6.87,6.95,6.785,6.82,319187.0
2017-01-30,6.78,6.83,6.64,6.82,570735.0
2017-01-31,6.725,6.75,6.52,6.575,847676.0
2017-02-01,6.635,6.665,6.475,6.59,512699.0
2017-02-02,6.61,6.68,6.575,6.635,714903.0
2017-02-03,6.59,6.735,6.505,6.72,821583.0
2017-02-06,6.72,6.84,6.635,6.66,316104.0
2017-02-07,6.635,6.665,6.525,6.625,747534.0
2017-02-08,6.685,6.685,6.335,6.615,450780.0
2017-02-09,6.65,6.88,6.59,6.855,438849.0
2017-02-10,6.93,7.18,6.905,7.1,849619.0
2017-02-13,7.1,7.145,6.975,7.13,583888.0
2017-02-14,7.135,7.16,6.975,7.095,288680.0
2017-02-15,7.11,7.135,7.04,7.075,277197.0
2017-02-16,7.1,7.12,6.93,7.04,417904.0
2017-02-17,7.025,7.135,6.915,7.04,333544.0
2017-02-21,7.085,7.375,7.085,7.245,482407.0
2017-02-22,7.18,7.24,7.06,7.18,262508.0
2017-02-23,7.245,7.325,7.085,7.12,471450.0
2017-02-24,7.055,7.055,6.525,6.56,820872.0
2017-02-27,6.575,6.695,6.49,6.62,485678.0
2017-02-28,6.54,6.55,6.32,6.39,439657.0
2017-03-01,6.43,6.535,6.39,6.465,297391.0
2017-03-02,6.38,6.465,6.215,6.235,313694.0
2017-03-03,6.245,6.395,6.165,6.37,407124.0
2017-03-06,6.355,6.355,6.21,6.3,352937.0
2017-03-07,6.3,6.3,6.07,6.13,555347.0
2017-03-08,6.065,6.15,5.92,5.985,537682.0
2017-03-09,5.825,6.005,5.765,5.97,1242863.0
2017-03-10,5.995,6.08,5.81,5.98,800069.0
2017-03-13,5.985,6.215,5.96,6.21,351825.0
2017-03-14,6.115,6.125,5.85,6.015,405952.0
2017-03-15,6.09,6.215,6.045,6.2,236837.0
2017-03-16,6.185,6.395,6.14,6.36,357746.0
2017-03-17,6.395,6.42,6.235,6.245,292331.0
2017-03-20,6.225,6.36,6.225,6.3,261634.0
2017-03-21,6.33,6.415,5.835,5.92,481767.0
2017-03-22,5.875,5.945,5.835,5.935,440340.0
2017-03-23,5.92,6.1,5.84,5.97,333672.0
2017-03-24,6.005,6.09,5.98,6.005,216327.0
2017-03-27,5.875,5.98,5.85,5.96,187884.0
2017-03-28,5.91,6.2,5.91,6.15,310406.0
2017-03-29,6.125,6.365,6.125,6.32,245154.0
2017-03-30,6.195,6.29,6.15,6.17,301212.0
2017-03-31,6.145,6.23,6.015,6.22,202918.0
2017-04-03,6.21,6.21,6.005,6.16,249421.0
2017-04-04,6.16,6.305,6.15,6.27,270918.0
2017-04-05,6.375,6.425,6.145,6.15,344595.0
2017-04-06,6.22,6.245,6.05,6.085,243652.0
2017-04-07,6.085,6.125,6.015,6.085,313462.0
2017-04-10,6.125,6.46,6.125,6.405,1758826.0
2017-04-11,6.375,6.44,6.305,6.415,335804.0
2017-04-12,6.4,6.46,6.255,6.305,397821.0
2017-04-13,6.315,6.345,6.09,6.135,316559.0
2017-04-17,6.11,6.21,6.03,6.2,261819.0
2017-04-18,6.175,6.425,6.11,6.195,640489.0
2017-04-19,6.2,6.255,5.8,5.97,457611.0
2017-04-20,5.97,6.005,5.69,5.725,671822.0
2017-04-21,5.705,5.785,5.64,5.735,288050.0
2017-04-24,5.795,5.795,5.65,5.75,359154.0
2017-04-25,5.705,5.75,5.64,5.7,402651.0
2017-04-26,5.675,5.725,5.56,5.565,186071.0
2017-04-27,5.505,5.505,5.145,5.36,842861.0
2017-04-28,5.395,5.615,5.395,5.505,438991.0
2017-05-01,5.54,5.555,5.445,5.505,315912.0
2017-05-02,5.515,5.53,5.37,5.46,375824.0
2017-05-03,5.515,5.52,5.385,5.43,418193.0
2017-05-04,5.41,5.53,5.23,5.25,581392.0
2017-05-05,5.265,5.4,5.225,5.37,713779.0
2017-05-08,5.385,5.52,5.33,5.515,331614.0
2017-05-09,5.52,5.52,5.435,5.49,857556.0
2017-05-10,5.53,5.87,5.47,5.77,387842.0
2017-05-11,5.785,5.94,5.735,5.805,631760.0
2017-05-12,5.81,6.06,5.75,5.985,949680.0
2017-05-15,6.11,6.375,6.11,6.275,793146.0
2017-05-16,6.315,6.4,6.255,6.275,553045.0
2017-05-17,6.22,6.255,6.0,6.04,651592.0
2017-05-18,5.985,6.07,5.915,6.015,275167.0
2017-05-19,5.965,6.255,5.915,6.19,601091.0
2017-05-23,6.19,6.19,5.975,6.1,498433.0
2017-05-24,6.1,6.155,6.04,6.155,1366967.0
2017-05-25,5.975,6.18,5.685,5.735,421661.0
2017-05-26,5.77,5.925,5.695,5.695,366861.0
2017-05-29,5.67,5.685,5.59,5.62,108876.0
2017-05-30,5.585,5.59,5.465,5.48,260113.0
2017-05-31,5.42,5.515,5.335,5.465,227928.0
2017-06-01,5.5,5.56,5.395,5.465,329211.0
2017-06-02,5.405,5.505,5.355,5.5,313760.0
2017-06-05,5.445,5.49,5.42,5.465,162277.0
2017-06-06,5.44,5.69,5.44,5.61,434744.0
2017-06-07,5.59,5.635,5.285,5.37,453362.0
2017-06-08,5.355,5.455,5.335,5.395,229922.0
2017-06-09,5.42,5.6,5.405,5.565,317623.0
2017-06-12,5.59,5.65,5.405,5.405,204991.0
2017-06-13,5.415,5.55,5.37,5.53,193118.0
2017-06-14,5.49,5.505,5.105,5.165,471637.0
2017-06-15,5.105,5.24,4.945,4.95,476583.0
2017-06-16,4.95,5.02,4.9,4.91,369280.0
2017-06-19,4.91,4.945,4.685,4.74,934181.0
2017-06-20,4.61,4.74,4.5,4.695,732866.0
2017-06-21,4.67,4.805,4.61,4.67,413633.0
2017-06-22,4.685,4.775,4.62,4.655,263954.0
2017-06-23,4.685,4.775,4.535,4.755,420057.0
2017-06-26,4.815,4.815,4.6,4.695,229548.0
2017-06-27,4.74,4.825,4.655,4.68,340368.0
2017-06-28,4.74,4.87,4.665,4.81,278518.0
2017-06-29,4.845,5.04,4.775,4.885,509669.0
2017-06-30,5.005,5.005,4.845,4.935,212402.0
2017-07-04,4.99,4.99,4.765,4.815,141111.0
2017-07-05,4.8,4.85,4.69,4.79,316944.0
2017-07-06,4.91,4.97,4.81,4.86,229175.0
2017-07-07,4.835,4.895,4.705,4.85,302047.0
2017-07-10,4.86,4.98,4.76,4.965,229347.0
2017-07-11,5.005,5.005,4.85,4.98,203765.0
2017-07-12,5.075,5.11,4.965,5.065,402580.0
2017-07-13,5.05,5.11,4.935,5.05,371203.0
2017-07-14,5.02,5.1,5.02,5.09,332212.0
2017-07-17,5.09,5.225,5.09,5.17,551561.0
2017-07-18,5.195,5.285,5.135,5.17,527772.0
2017-07-19,5.175,5.345,5.14,5.305,526958.0
2017-07-20,5.4,5.425,5.185,5.185,600448.0
2017-07-21,5.22,5.245,5.075,5.235,341341.0
2017-07-24,5.255,5.28,5.185,5.21,112700.0
2017-07-25,5.27,5.355,5.2,5.32,258655.0
2017-07-26,5.365,5.515,5.34,5.425,289145.0
2017-07-27,5.445,5.485,5.33,5.36,208499.0
2017-07-28,5.565,5.565,5.36,5.385,227202.0
2017-07-31,5.36,5.46,5.315,5.445,203732.0
2017-08-01,5.4,5.435,5.195,5.205,299169.0
2017-08-02,5.28,5.28,5.17,5.265,234251.0
2017-08-03,5.29,5.3,5.06,5.11,201044.0
2017-08-04,5.075,5.22,4.99,5.035,618623.0
2017-08-08,5.035,5.04,4.8,4.8,655248.0
2017-08-09,4.89,4.89,4.64,4.65,395883.0
2017-08-10,4.64,4.71,4.52,4.52,389995.0
2017-08-11,4.785,4.93,4.685,4.89,917827.0
2017-08-14,4.93,4.955,4.71,4.795,438804.0
2017-08-15,4.775,4.775,4.615,4.65,357679.0
2017-08-16,4.675,4.69,4.495,4.51,848636.0
2017-08-17,4.52,4.59,4.47,4.52,729788.0
2017-08-18,4.53,4.545,4.425,4.485,250478.0
2017-08-21,4.495,4.495,4.35,4.385,298805.0
2017-08-22,4.42,4.46,4.305,4.385,661873.0
2017-08-23,4.385,4.45,4.305,4.375,734738.0
2017-08-24,4.36,4.47,4.34,4.425,559516.0
2017-08-25,4.435,4.505,4.4,4.46,294037.0
2017-08-28,4.46,4.46,4.315,4.33,272895.0
2017-08-29,4.29,4.325,4.225,4.315,901567.0
2017-08-30,4.285,4.41,4.275,4.385,424611.0
2017-08-31,4.405,4.58,4.395,4.55,425110.0
2017-09-01,4.54,4.58,4.465,4.515,387614.0
2017-09-05,4.53,4.55,4.35,4.42,550337.0
2017-09-06,4.405,4.72,4.395,4.72,968945.0
2017-09-07,4.65,4.7,4.49,4.635,622046.0
2017-09-08,4.61,4.61,4.43,4.495,494810.0
2017-09-11,4.49,4.59,4.445,4.58,218747.0
2017-09-12,4.575,4.76,4.565,4.755,500559.0
2017-09-13,4.76,4.865,4.745,4.845,854448.0
2017-09-14,4.915,5.01,4.805,4.96,1981716.0
2017-09-15,4.965,5.01,4.855,4.975,442111.0
2017-09-18,4.975,5.025,4.915,4.985,403984.0
2017-09-19,4.985,5.105,4.935,4.975,695179.0
2017-09-20,5.0,5.24,4.995,5.225,546907.0
2017-09-21,5.18,5.32,5.13,5.3,1064520.0
2017-09-22,5.3,5.345,5.23,5.32,268076.0
2017-09-25,5.35,5.42,5.345,5.405,507569.0
2017-09-26,5.35,5.43,5.23,5.395,424776.0
2017-09-27,5.41,5.43,5.225,5.405,609039.0
2017-09-28,5.43,5.475,5.405,5.455,425178.0
2017-09-29,5.43,5.465,5.295,5.395,529617.0
2017-10-02,5.27,5.475,5.25,5.395,357429.0
2017-10-03,5.395,5.48,5.36,5.455,273731.0
2017-10-04,5.39,5.475,5.285,5.395,585873.0
2017-10-05,5.39,5.705,5.39,5.68,929463.0
2017-10-06,5.61,5.695,5.575,5.61,256515.0
2017-10-10,5.63,5.775,5.62,5.685,388173.0
2017-10-11,5.695,5.995,5.695,5.98,974654.0
2017-10-12,5.925,6.04,5.905,5.945,1049197.0
2017-10-13,5.995,6.09,5.995,6.065,487807.0
2017-10-16,6.105,6.19,6.1,6.175,622048.0
2017-10-17,6.07,6.1,5.875,5.895,806608.0
2017-10-18,5.91,5.96,5.805,5.805,350625.0
2017-10-19,5.755,5.825,5.695,5.755,255363.0
2017-10-20,5.745,5.805,5.635,5.715,294972.0
2017-10-23,5.74,5.74,5.585,5.6,241095.0
2017-10-24,5.63,5.655,5.44,5.5,420145.0
2017-10-25,5.465,5.525,5.395,5.51,232899.0
2017-10-26,5.5,5.55,5.39,5.55,229600.0
2017-10-27,5.51,5.79,5.49,5.755,652706.0
2017-10-30,5.765,6.055,5.765,5.93,867204.0
2017-10-31,5.92,6.005,5.845,5.945,264742.0
2017-11-01,6.005,6.27,5.99,6.22,1060471.0
2017-11-02,6.21,6.22,6.0,6.03,617394.0
2017-11-03,6.025,6.18,5.99,6.145,332676.0
2017-11-06,6.185,6.28,6.175,6.23,273945.0
2017-11-07,6.245,6.28,6.205,6.28,226511.0
2017-11-08,6.245,6.27,6.065,6.085,566130.0
2017-11-09,6.065,6.09,5.885,5.955,771401.0
2017-11-10,5.98,6.03,5.535,5.64,1548371.0
2017-11-13,5.645,5.74,5.595,5.68,977587.0
2017-11-14,5.655,5.68,5.44,5.44,693225.0
2017-11-15,5.415,5.415,5.255,5.33,558563.0
2017-11-16,5.345,5.4,5.23,5.245,368303.0
2017-11-17,5.285,5.365,5.245,5.28,270287.0
2017-11-20,5.26,5.26,5.065,5.135,639140.0
2017-11-21,5.185,5.32,5.045,5.065,664938.0
2017-11-22,5.135,5.235,5.065,5.2,1162969.0
2017-11-23,5.2,5.27,5.175,5.245,127083.0
2017-11-24,5.27,5.355,5.17,5.28,313549.0
2017-11-27,5.28,5.28,5.015,5.015,471874.0
2017-11-28,5.03,5.03,4.79,4.8,697264.0
2017-11-29,4.82,5.095,4.82,5.05,1224935.0
2017-11-30,5.085,5.265,5.05,5.255,558503.0
2017-12-01,5.305,5.42,5.255,5.325,751472.0
2017-12-04,5.335,5.335,5.095,5.11,468794.0
2017-12-05,5.095,5.17,5.05,5.06,879359.0
2017-12-06,5.025,5.04,4.8,4.845,986439.0
2017-12-07,4.845,4.93,4.71,4.83,1355086.0
2017-12-08,4.89,5.025,4.82,4.845,449196.0
2017-12-11,4.87,4.94,4.785,4.895,393086.0
2017-12-12,4.93,5.025,4.81,4.83,790856.0
2017-12-13,4.83,4.845,4.76,4.775,816876.0
2017-12-14,4.76,4.785,4.71,4.735,439436.0
2017-12-15,4.77,4.77,4.62,4.665,611781.0
2017-12-18,4.69,4.94,4.68,4.87,615956.0
2017-12-19,4.895,5.1,4.89,4.99,1325664.0
2017-12-20,5.005,5.275,4.98,5.245,630029.0
2017-12-21,5.245,5.45,5.22,5.445,567219.0
2017-12-22,5.46,5.52,5.35,5.46,552854.0
2017-12-27,5.52,5.54,5.435,5.48,276495.0
2017-12-28,5.49,5.55,5.48,5.55,241748.0
2017-12-29,5.565,5.625,5.535,5.59,426260.0
2018-01-02,5.635,5.635,5.54,5.565,373887.0
2018-01-03,5.575,5.71,5.55,5.65,542342.0
2018-01-04,5.67,5.755,5.575,5.615,492671.0
2018-01-05,5.565,5.565,5.395,5.42,219281.0
2018-01-08,5.42,5.48,5.325,5.345,811562.0
2018-01-09,5.37,5.735,5.36,5.6,1313168.0
2018-01-10,5.635,5.72,5.345,5.385,496022.0
2018-01-11,5.41,5.675,5.38,5.645,681274.0
2018-01-12,5.575,5.875,5.575,5.825,913645.0
2018-01-15,5.78,5.825,5.635,5.78,1494666.0
2018-01-16,5.77,5.825,5.395,5.495,880493.0
2018-01-17,5.43,5.495,5.36,5.385,561339.0
2018-01-18,5.35,5.35,5.17,5.265,762231.0
2018-01-19,5.25,5.345,5.045,5.265,421797.0
2018-01-22,5.3,5.345,5.17,5.32,251851.0
2018-01-23,5.335,5.49,5.285,5.43,724579.0
2018-01-24,5.435,5.555,5.385,5.53,478664.0
2018-01-25,5.565,5.695,5.525,5.54,553817.0
2018-01-26,5.555,5.615,5.515,5.59,590901.0
2018-01-29,5.54,5.54,5.335,5.385,985853.0
2018-01-30,5.335,5.345,5.185,5.2,1118977.0
2018-01-31,5.2,5.285,5.08,5.095,442278.0
2018-02-01,5.14,5.15,4.985,5.08,482179.0
2018-02-02,4.985,5.055,4.945,4.95,826303.0
2018-02-05,4.84,5.03,4.795,4.89,651910.0
2018-02-06,4.815,4.95,4.755,4.875,907576.0
2018-02-07,4.89,5.005,4.735,4.795,289240.0
2018-02-08,4.795,4.83,4.55,4.55,588611.0
2018-02-09,4.585,4.635,4.42,4.54,1142342.0
2018-02-12,4.59,4.83,4.59,4.79,534102.0
2018-02-13,4.77,4.805,4.695,4.705,370444.0
2018-02-14,4.65,4.755,4.575,4.695,1014872.0
2018-02-15,4.71,4.73,4.505,4.65,549565.0
2018-02-16,4.65,4.75,4.515,4.55,484910.0
2018-02-20,4.585,4.645,4.505,4.61,291934.0
2018-02-21,4.6,4.725,4.525,4.645,821092.0
2018-02-22,4.685,4.84,4.645,4.705,430064.0
2018-02-23,4.73,5.03,4.645,5.005,500756.0
2018-02-26,5.01,5.045,4.855,4.95,304556.0
2018-02-27,4.955,5.065,4.84,4.91,357081.0
2018-02-28,4.93,4.93,4.74,4.755,525060.0
2018-03-01,4.74,4.79,4.56,4.765,414397.0
2018-03-02,4.75,5.005,4.645,4.945,594583.0
2018-03-05,4.995,5.185,4.92,5.135,594537.0
2018-03-06,5.16,5.17,4.945,5.055,371098.0
2018-03-07,5.005,5.1,4.875,4.96,491167.0
2018-03-08,4.98,5.04,4.885,4.945,211807.0
2018-03-09,5.015,5.015,4.84,4.935,283525.0
2018-03-12,4.92,5.05,4.92,5.005,146593.0
2018-03-13,5.005,5.1,4.93,4.93,280117.0
2018-03-14,4.97,4.99,4.75,4.765,317309.0
2018-03-15,4.8,4.81,4.585,4.655,299835.0
2018-03-16,4.67,4.945,4.6,4.9,1063218.0
2018-03-19,4.835,4.91,4.775,4.9,471181.0
2018-03-20,4.945,5.14,4.93,5.005,677378.0
2018-03-21,5.03,5.185,5.03,5.15,1335350.0
2018-03-22,5.08,5.125,4.99,5.05,1177916.0
2018-03-23,5.115,5.175,5.04,5.08,433250.0
2018-03-26,5.125,5.135,5.04,5.08,441181.0
2018-03-27,5.115,5.175,5.05,5.125,429059.0
2018-03-28,5.1,5.12,4.94,5.0,564012.0
2018-03-29,5.015,5.11,5.0,5.04,271063.0
2018-04-02,5.025,5.085,4.835,4.88,245292.0
2018-04-03,4.915,4.965,4.825,4.965,174482.0
2018-04-04,4.905,4.905,4.76,4.81,413717.0
2018-04-05,4.835,5.05,4.795,4.975,210381.0
2018-04-06,4.94,5.035,4.86,4.92,333485.0
2018-04-09,4.93,5.0,4.855,4.855,231477.0
2018-04-10,4.94,5.075,4.905,5.025,326117.0
2018-04-11,5.025,5.36,5.015,5.24,1093129.0
2018-04-12,5.23,5.47,5.23,5.425,574281.0
2018-04-13,5.445,5.53,5.4,5.485,439521.0
2018-04-16,5.485,5.485,5.315,5.36,334218.0
2018-04-17,5.35,5.365,5.215,5.265,403886.0
2018-04-18,5.315,5.505,5.255,5.445,1590720.0
2018-04-19,5.47,5.615,5.385,5.4,1046895.0
2018-04-20,5.365,5.4,5.22,5.365,385599.0
2018-04-23,5.335,5.4,5.265,5.29,276318.0
2018-04-24,5.29,5.445,5.265,5.275,808868.0
2018-04-25,5.255,5.42,5.215,5.36,448096.0
2018-04-26,5.385,5.425,5.36,5.4,238015.0
2018-04-27,5.36,5.42,5.29,5.36,187588.0
2018-04-30,5.345,5.41,5.335,5.395,389320.0
2018-05-01,5.38,5.405,5.23,5.29,999038.0
2018-05-02,5.285,5.405,5.275,5.36,676064.0
2018-05-03,5.36,5.465,5.31,5.41,424760.0
2018-05-04,5.385,5.62,5.36,5.565,1642390.0
2018-05-07,5.635,5.77,5.55,5.565,486409.0
2018-05-08,5.575,5.62,5.265,5.385,552880.0
2018-05-09,5.47,5.73,5.47,5.55,473804.0
2018-05-10,5.53,5.585,5.35,5.38,509129.0
2018-05-11,5.14,5.18,4.785,4.855,2290918.0
2018-05-14,4.87,4.89,4.495,4.51,3305622.0
2018-05-15,4.46,4.565,4.4,4.45,1681774.0
2018-05-16,4.45,4.725,4.45,4.715,2017523.0
2018-05-17,4.76,4.95,4.675,4.895,2484265.0
2018-05-18,4.88,4.895,4.745,4.785,723183.0
2018-05-22,4.785,4.835,4.715,4.805,1004626.0
2018-05-23,4.775,4.81,4.745,4.76,380177.0
2018-05-24,4.7,4.71,4.665,4.665,206248.0
2018-05-25,4.59,4.64,4.445,4.625,821474.0
2018-05-28,4.555,4.58,4.435,4.47,240932.0
2018-05-29,4.45,4.52,4.415,4.445,638892.0
2018-05-30,4.495,4.615,4.42,4.58,711662.0
2018-05-31,4.55,4.675,4.505,4.6,559291.0
2018-06-01,4.575,4.6,4.445,4.445,606691.0
2018-06-04,4.43,4.435,4.315,4.36,29100.0
2018-06-05,4.35,4.52,4.325,4.445,648582.0
2018-06-06,4.435,4.445,4.34,4.36,677066.0
2018-06-07,4.395,4.43,4.325,4.36,2115667.0
2018-06-08,4.35,4.35,4.215,4.275,986714.0
2018-06-11,4.215,4.25,4.18,4.195,937008.0
2018-06-12,4.16,4.16,3.99,3.99,1663587.0
2018-06-13,3.99,4.035,3.92,3.94,795350.0
2018-06-14,3.965,4.3,3.945,4.275,2379083.0
2018-06-15,4.28,4.29,4.0,4.075,3944626.0
2018-06-18,4.075,4.12,3.945,3.99,1363899.0
2018-06-19,3.93,3.965,3.895,3.92,1282982.0
2018-06-20,3.965,4.065,3.905,4.06,1500156.0
2018-06-21,4.0,4.04,3.9,3.92,1840448.0
2018-06-22,4.025,4.075,3.975,4.015,570633.0
2018-06-25,4.0,4.05,3.915,3.94,640971.0
2018-06-26,3.955,4.0,3.835,3.905,2409354.0
2018-06-27,3.955,4.11,3.945,3.99,896255.0
2018-06-28,3.995,4.03,3.865,3.9,826871.0
2018-06-29,3.9,3.95,3.84,3.855,690449.0
2018-07-03,3.915,3.945,3.825,3.855,654340.0
2018-07-04,3.825,3.91,3.825,3.875,110455.0
2018-07-05,3.865,3.89,3.815,3.865,453266.0
2018-07-06,3.85,3.855,3.77,3.815,758245.0
2018-07-09,3.83,3.935,3.78,3.91,1050054.0
2018-07-10,3.945,3.995,3.91,3.975,504028.0
2018-07-11,3.935,4.035,3.89,3.96,871950.0
2018-07-12,3.985,3.995,3.89,3.975,502424.0
2018-07-13,3.985,4.105,3.97,4.105,589444.0
2018-07-16,4.045,4.045,3.915,3.95,1055859.0
2018-07-17,3.95,4.045,3.95,4.02,564440.0
2018-07-18,3.995,4.13,3.97,4.09,664816.0
2018-07-19,4.035,4.14,4.035,4.105,761104.0
2018-07-20,4.1,4.165,4.065,4.16,698862.0
2018-07-23,4.165,4.175,4.005,4.005,892598.0
2018-07-24,4.01,4.065,3.96,3.97,780617.0
2018-07-25,3.995,4.01,3.805,3.83,1109361.0
2018-07-26,3.825,3.945,3.79,3.89,400253.0
2018-07-27,3.89,3.9,3.815,3.84,588766.0
2018-07-30,3.88,3.905,3.825,3.825,580916.0
2018-07-31,3.835,3.89,3.795,3.845,398152.0
2018-08-01,3.835,3.835,3.75,3.785,612408.0
2018-08-02,3.775,3.825,3.725,3.765,917748.0
2018-08-03,3.76,3.795,3.725,3.74,613422.0
2018-08-07,3.785,3.825,3.715,3.74,243030.0
2018-08-08,3.725,3.76,3.67,3.75,206736.0
2018-08-09,3.76,3.99,3.74,3.955,343926.0
2018-08-10,3.73,4.285,3.7,4.04,1273302.0
2018-08-13,3.895,4.11,3.895,4.0,506752.0
2018-08-14,4.04,4.105,3.975,4.025,355569.0
2018-08-15,3.98,4.025,3.7,3.725,715069.0
2018-08-16,3.75,3.855,3.665,3.76,585374.0
2018-08-17,3.775,3.825,3.68,3.8,504890.0
2018-08-20,3.82,4.025,3.8,4.025,344388.0
2018-08-21,4.05,4.245,4.015,4.195,538590.0
2018-08-22,4.25,4.315,4.205,4.31,993993.0
2018-08-23,4.255,4.375,4.155,4.3,382375.0
2018-08-24,4.36,4.385,4.285,4.31,502159.0
2018-08-27,4.325,4.41,4.3,4.375,277682.0
2018-08-28,4.37,4.37,4.285,4.31,444124.0
2018-08-29,4.325,4.375,4.3,4.37,277395.0
2018-08-30,4.375,4.375,4.22,4.28,1124043.0
2018-08-31,4.27,4.27,4.1,4.125,277099.0
2018-09-04,4.185,4.235,3.815,3.935,1647997.0
2018-09-05,3.9,3.97,3.805,3.91,383310.0
2018-09-06,3.91,3.935,3.815,3.84,411958.0
2018-09-07,3.795,4.005,3.7,3.995,461975.0
2018-09-10,3.985,4.01,3.85,3.875,252972.0
2018-09-11,3.855,3.855,3.695,3.76,424254.0
2018-09-12,3.79,3.79,3.565,3.665,1080351.0
2018-09-13,3.625,3.7,3.565,3.665,609801.0
2018-09-14,3.66,3.78,3.625,3.72,424681.0
2018-09-17,3.735,3.78,3.695,3.755,339617.0
2018-09-18,3.77,3.83,3.735,3.82,843859.0
2018-09-19,3.83,3.935,3.77,3.865,635164.0
2018-09-20,3.91,3.915,3.77,3.88,664516.0
2018-09-21,3.88,3.89,3.745,3.79,876468.0
2018-09-24,3.695,3.945,3.695,3.84,834870.0
2018-09-25,3.875,3.95,3.805,3.88,554184.0
2018-09-26,3.78,3.84,3.52,3.6,1773125.0
2018-09-27,3.61,3.73,3.585,3.705,558243.0
2018-09-28,3.705,3.785,3.635,3.67,681714.0
2018-10-01,3.715,3.79,3.535,3.585,1637126.0
2018-10-02,3.585,3.62,3.43,3.455,1388718.0
2018-10-03,3.465,3.515,3.385,3.5,500858.0
2018-10-04,3.48,3.51,3.36,3.42,1041007.0
2018-10-05,3.43,3.51,3.395,3.49,567858.0
2018-10-09,3.465,3.49,3.38,3.44,399333.0
2018-10-10,3.43,3.43,3.23,3.285,946394.0
2018-10-11,3.23,3.395,3.11,3.38,753592.0
2018-10-12,3.395,3.395,3.3,3.345,563027.0
2018-10-15,3.385,3.43,3.175,3.2,605710.0
2018-10-16,3.165,3.265,3.12,3.215,923439.0
2018-10-17,3.2,3.215,3.105,3.165,361691.0
2018-10-18,3.13,3.19,3.07,3.105,373428.0
2018-10-19,3.13,3.255,3.1,3.11,579883.0
2018-10-22,3.095,3.105,3.025,3.05,539888.0
2018-10-23,2.965,3.05,2.92,3.04,660301.0
2018-10-24,3.05,3.135,2.93,2.975,877206.0
2018-10-25,3.0,3.11,2.955,3.105,832691.0
2018-10-26,3.04,3.225,2.965,3.19,1055627.0
2018-10-29,3.17,3.19,2.905,2.915,623847.0
2018-10-30,2.925,3.075,2.9,3.005,775394.0
2018-10-31,3.01,3.235,3.005,3.01,647522.0
2018-11-01,3.01,3.075,2.91,3.03,754991.0
2018-11-02,3.03,3.055,2.855,2.89,448830.0
2018-11-05,2.96,3.1,2.915,3.005,679445.0
2018-11-06,3.01,3.02,2.875,2.925,727709.0
2018-11-07,2.97,3.115,2.95,3.105,1875581.0
2018-11-08,3.075,3.17,2.935,2.945,703138.0
2018-11-09,2.885,2.945,2.7,2.91,1619137.0
2018-11-12,2.915,2.945,2.825,2.85,514514.0
2018-11-13,2.825,2.83,2.51,2.555,946176.0
2018-11-14,2.96,2.985,2.58,2.695,1673742.0
2018-11-15,2.73,2.85,2.685,2.795,528619.0
2018-11-16,2.805,2.91,2.79,2.815,775696.0
2018-11-19,2.805,2.855,2.795,2.83,398448.0
2018-11-20,2.805,2.83,2.695,2.735,642816.0
2018-11-21,2.76,2.805,2.735,2.79,275833.0
2018-11-22,2.79,2.865,2.675,2.695,262880.0
2018-11-23,2.64,2.665,2.555,2.6,595907.0
2018-11-26,2.64,2.695,2.6,2.605,576327.0
2018-11-27,2.72,2.77,2.555,2.555,1125915.0
2018-11-28,2.565,2.64,2.545,2.64,722979.0
2018-11-29,2.63,2.75,2.62,2.68,415818.0
2018-11-30,2.655,2.765,2.575,2.75,886899.0
2018-12-03,2.855,2.94,2.67,2.715,545025.0
2018-12-04,2.705,2.76,2.58,2.63,773095.0
2018-12-05,2.63,2.635,2.56,2.6,482210.0
2018-12-06,2.535,2.595,2.5,2.55,822945.0
2018-12-07,2.61,2.695,2.595,2.62,435088.0
2018-12-10,2.725,2.725,2.55,2.61,816450.0
2018-12-11,2.635,2.75,2.63,2.705,540378.0
2018-12-12,2.73,2.88,2.725,2.8,661379.0
2018-12-13,2.81,2.92,2.73,2.855,780228.0
2018-12-14,2.785,2.915,2.75,2.86,562239.0
2018-12-17,2.835,2.87,2.765,2.795,843471.0
2018-12-18,2.795,2.805,2.665,2.74,678226.0
2018-12-19,2.74,2.93,2.74,2.775,584352.0
2018-12-20,2.765,2.86,2.68,2.785,672000.0
2018-12-21,2.785,2.835,2.67,2.68,555324.0
2018-12-24,2.645,2.695,2.57,2.575,339697.0
2018-12-27,2.645,2.705,2.55,2.63,664410.0
2018-12-28,2.635,2.815,2.635,2.745,495251.0
2018-12-31,2.78,2.9,2.7,2.73,422958.0
2019-01-02,2.7,2.91,2.65,2.865,495683.0
2019-01-03,2.89,2.97,2.85,2.925,672914.0
2019-01-04,2.99,2.995,2.925,2.945,417555.0
2019-01-07,2.99,3.005,2.91,2.945,262730.0
2019-01-08,2.995,2.995,2.875,2.89,344450.0
2019-01-09,2.945,3.055,2.9,3.03,455924.0
2019-01-10,3.005,3.16,2.955,3.1,336086.0
2019-01-11,3.09,3.12,3.015,3.075,298734.0
2019-01-14,3.055,3.1,2.96,2.99,307196.0
2019-01-15,3.03,3.16,2.995,3.145,601133.0
2019-01-16,3.16,3.185,3.085,3.11,437961.0
2019-01-17,3.075,3.12,3.05,3.075,278568.0
2019-01-18,3.11,3.12,3.02,3.05,391740.0
2019-01-21,3.055,3.075,2.96,2.99,307485.0
2019-01-22,2.98,2.99,2.85,2.92,236513.0
2019-01-23,2.92,2.92,2.745,2.865,628941.0
2019-01-24,2.86,2.92,2.805,2.885,248475.0
2019-01-25,2.89,2.925,2.805,2.825,344034.0
2019-01-28,2.77,2.78,2.71,2.745,440099.0
2019-01-29,2.77,2.875,2.735,2.79,1177629.0
2019-01-30,2.81,2.99,2.775,2.985,624268.0
2019-01-31,3.01,3.02,2.845,2.88,384833.0
2019-02-01,2.89,2.895,2.795,2.81,466453.0
2019-02-04,2.8,2.81,2.635,2.68,805517.0
2019-02-05,2.73,2.75,2.645,2.695,655718.0
2019-02-06,2.68,2.775,2.665,2.775,526719.0
2019-02-07,2.75,2.775,2.665,2.68,504536.0
2019-02-08,2.69,2.695,2.645,2.67,254329.0
2019-02-11,2.655,2.76,2.63,2.75,391212.0
2019-02-12,2.8,2.81,2.765,2.8,238334.0
2019-02-13,2.8,2.855,2.785,2.81,513237.0
2019-02-14,2.82,2.975,2.82,2.95,607368.0
2019-02-15,2.985,3.015,2.86,2.895,701015.0
2019-02-19,2.895,2.93,2.87,2.925,284701.0
2019-02-20,2.925,2.96,2.895,2.905,1176825.0
2019-02-21,2.905,2.905,2.785,2.82,920173.0
2019-02-22,2.835,2.87,2.8,2.82,295097.0
2019-02-25,2.795,2.845,2.74,2.82,246228.0
2019-02-26,2.81,2.86,2.81,2.82,389251.0
2019-02-27,2.825,2.84,2.745,2.77,441478.0
2019-02-28,2.78,2.78,2.7,2.745,270400.0
2019-03-01,2.76,2.78,2.735,2.745,247661.0
2019-03-04,2.76,2.76,2.66,2.71,297920.0
2019-03-05,2.735,2.77,2.695,2.71,172060.0
2019-03-06,2.7,2.71,2.66,2.66,357817.0
2019-03-07,2.675,2.695,2.59,2.59,1502437.0
2019-03-08,2.59,2.595,2.51,2.565,1513203.0
2019-03-11,2.59,2.675,2.59,2.65,173905.0
2019-03-12,2.65,2.685,2.555,2.565,337157.0
2019-03-13,2.57,2.58,2.47,2.545,2922348.0
2019-03-14,2.59,2.71,2.5,2.53,1722864.0
2019-03-15,2.52,2.53,2.43,2.46,1610904.0
2019-03-18,2.46,2.535,2.415,2.53,2045582.0
2019-03-19,2.535,2.63,2.535,2.59,644957.0
2019-03-20,2.58,2.605,2.535,2.59,301633.0
2019-03-21,2.595,2.66,2.59,2.595,963744.0
2019-03-22,2.59,2.605,2.495,2.51,1151748.0
2019-03-25,2.485,2.525,2.45,2.46,651131.0
2019-03-26,2.485,2.53,2.43,2.43,528949.0
2019-03-27,2.475,2.475,2.405,2.425,1203523.0
2019-03-28,2.42,2.435,2.41,2.41,348880.0
2019-03-29,2.43,2.47,2.375,2.375,1094122.0
2019-04-01,2.4,2.515,2.395,2.515,1678756.0
2019-04-02,2.515,2.55,2.435,2.53,594081.0
2019-04-03,2.54,2.585,2.48,2.54,678659.0
2019-04-04,2.53,2.565,2.47,2.54,510995.0
2019-04-05,2.55,2.63,2.55,2.61,611848.0
2019-04-08,2.6,2.67,2.6,2.635,408270.0
2019-04-09,2.62,2.655,2.53,2.54,222701.0
2019-04-10,2.54,2.585,2.515,2.525,409630.0
2019-04-11,2.525,2.595,2.5,2.54,317676.0
2019-04-12,2.56,2.575,2.5,2.5,605294.0
2019-04-15,2.5,2.53,2.47,2.49,336854.0
2019-04-16,2.49,2.515,2.47,2.48,191724.0
2019-04-17,2.49,2.505,2.395,2.4,378144.0
2019-04-18,2.395,2.43,2.385,2.395,323172.0
2019-04-22,2.42,2.455,2.4,2.41,570146.0
2019-04-23,2.42,2.435,2.395,2.41,657140.0
2019-04-24,2.43,2.43,2.34,2.41,420365.0
2019-04-25,2.4,2.445,2.36,2.395,256644.0
2019-04-26,2.375,2.43,2.35,2.41,252621.0
2019-04-29,2.395,2.425,2.345,2.395,203326.0
2019-04-30,2.405,2.405,2.25,2.275,461554.0
2019-05-01,2.265,2.295,2.145,2.17,639190.0
2019-05-02,2.16,2.17,2.055,2.085,382384.0
2019-05-03,2.075,2.105,2.05,2.065,393572.0
2019-05-06,2.055,2.1,2.055,2.065,362467.0
2019-05-07,2.065,2.08,1.96,1.97,759225.0
2019-05-08,1.995,2.03,1.98,1.995,255401.0
2019-05-09,1.98,2.05,1.98,2.04,214376.0
2019-05-10,2.205,2.38,2.145,2.265,908133.0
2019-05-13,2.25,2.25,2.11,2.135,483553.0
2019-05-14,2.125,2.225,2.09,2.1,505864.0
2019-05-15,2.09,2.155,1.99,2.135,752042.0
2019-05-16,2.135,2.16,2.085,2.135,132609.0
2019-05-17,2.135,2.155,2.09,2.1,263135.0
2019-05-21,2.11,2.135,2.085,2.09,664528.0
2019-05-22,2.09,2.1,1.985,2.03,553010.0
2019-05-23,2.025,2.025,1.915,1.945,788876.0
2019-05-24,1.96,2.015,1.92,1.995,1958340.0
2019-05-27,1.98,2.085,1.96,2.015,467393.0
2019-05-28,2.025,2.05,1.98,2.04,544065.0
2019-05-29,2.005,2.06,1.96,2.025,655021.0
2019-05-30,2.035,2.06,1.93,1.975,952631.0
2019-05-31,1.95,1.95,1.895,1.915,426874.0
2019-06-03,1.92,1.965,1.885,1.905,606857.0
2019-06-04,1.915,1.94,1.915,1.92,319221.0
2019-06-05,1.92,1.93,1.885,1.905,617067.0
2019-06-06,1.905,1.955,1.885,1.94,305375.0
2019-06-07,1.93,1.99,1.93,1.985,301772.0
2019-06-10,1.985,2.02,1.965,2.0,445488.0
2019-06-11,2.01,2.12,2.0,2.01,817428.0
2019-06-12,1.99,2.025,1.93,1.94,614311.0
2019-06-13,1.965,2.01,1.94,1.99,424880.0
2019-06-14,1.99,1.99,1.93,1.93,396651.0
2019-06-17,1.92,2.035,1.895,2.025,1702907.0
2019-06-18,2.045,2.08,1.95,1.975,1136237.0
2019-06-19,1.99,2.07,1.95,1.985,1146349.0
2019-06-20,2.02,2.02,1.95,1.955,1913319.0
2019-06-21,1.955,2.045,1.905,2.035,1265889.0
2019-06-24,2.045,2.085,2.02,2.025,1327002.0
2019-06-25,2.025,2.025,1.92,1.975,1964528.0
2019-06-26,1.975,2.165,1.965,2.15,3580865.0
2019-06-27,2.155,2.16,2.015,2.11,1393243.0
2019-06-28,2.125,2.145,2.055,2.12,535717.0
2019-07-02,2.125,2.16,2.015,2.02,444124.0
2019-07-03,2.04,2.055,1.95,2.015,390120.0
2019-07-04,2.005,2.005,1.88,1.915,288159.0
2019-07-05,1.935,1.995,1.915,1.97,284709.0
2019-07-08,1.97,2.055,1.96,2.03,415243.0
2019-07-09,2.02,2.05,1.91,1.915,439585.0
2019-07-10,1.925,2.02,1.915,1.98,443993.0
2019-07-11,1.985,1.995,1.915,1.925,605097.0
2019-07-12,1.925,1.945,1.89,1.91,387315.0
2019-07-15,1.935,1.945,1.88,1.9,751175.0
2019-07-16,1.88,1.91,1.845,1.845,618811.0
2019-07-17,1.865,1.865,1.8,1.805,361989.0
2019-07-18,1.805,1.845,1.775,1.83,360775.0
2019-07-19,1.82,1.9,1.81,1.875,139983.0
2019-07-22,1.855,1.9,1.85,1.875,218268.0
2019-07-23,1.875,1.91,1.865,1.9,141113.0
2019-07-24,1.91,1.925,1.855,1.865,196645.0
2019-07-25,1.875,1.875,1.805,1.83,334009.0
2019-07-26,1.84,1.845,1.75,1.76,397551.0
2019-07-29,1.77,1.785,1.7,1.735,546969.0
2019-07-30,1.71,1.765,1.68,1.73,880009.0
2019-07-31,1.73,1.74,1.65,1.67,847874.0
2019-08-01,1.64,1.675,1.57,1.58,844985.0
2019-08-02,1.595,1.595,1.56,1.58,342905.0
2019-08-06,1.56,1.58,1.52,1.545,674851.0
2019-08-07,1.51,1.555,1.475,1.525,1001266.0
2019-08-08,1.535,1.625,1.51,1.615,436244.0
2019-08-09,1.74,1.79,1.71,1.745,846832.0
2019-08-12,1.755,1.85,1.72,1.79,872379.0
2019-08-13,1.81,1.825,1.695,1.71,978549.0
2019-08-14,1.685,1.71,1.545,1.56,442536.0
2019-08-15,1.545,1.615,1.49,1.59,505446.0
2019-08-16,1.605,1.66,1.575,1.635,412237.0
2019-08-19,1.65,1.775,1.65,1.755,385333.0
2019-08-20,1.755,1.78,1.71,1.78,850104.0
2019-08-21,1.8,1.885,1.775,1.85,1492198.0
2019-08-22,1.87,1.87,1.775,1.81,372919.0
2019-08-23,1.8,1.81,1.73,1.755,352163.0
2019-08-26,1.755,1.765,1.595,1.625,609763.0
2019-08-27,1.625,1.635,1.535,1.545,491472.0
2019-08-28,1.56,1.625,1.545,1.555,903352.0
2019-08-29,1.585,1.7,1.565,1.67,433335.0
2019-08-30,1.71,1.725,1.635,1.7,1007450.0
2019-09-03,1.69,1.745,1.655,1.725,290805.0
2019-09-04,1.76,1.79,1.68,1.71,549279.0
2019-09-05,1.725,1.77,1.71,1.725,404123.0
2019-09-06,1.725,1.815,1.7,1.785,377915.0
2019-09-09,1.805,1.865,1.785,1.865,475850.0
2019-09-10,1.865,1.93,1.83,1.92,356897.0
2019-09-11,1.935,1.945,1.865,1.875,732555.0
2019-09-12,1.855,1.875,1.78,1.785,486353.0
2019-09-13,1.795,1.885,1.76,1.815,582629.0
2019-09-16,1.965,2.05,1.9,1.97,2218613.0
2019-09-17,1.97,1.97,1.84,1.865,764021.0
2019-09-18,1.855,1.875,1.79,1.815,808046.0
2019-09-19,1.83,1.91,1.815,1.89,459286.0
2019-09-20,1.9,1.92,1.795,1.805,887777.0
2019-09-23,1.82,1.865,1.795,1.84,666354.0
2019-09-24,1.85,1.89,1.805,1.815,688744.0
2019-09-25,1.805,1.855,1.77,1.83,437282.0
2019-09-26,1.83,1.83,1.78,1.78,297016.0
2019-09-27,1.765,1.835,1.73,1.82,221771.0
2019-09-30,1.81,1.825,1.78,1.81,201687.0
2019-10-01,1.81,1.835,1.775,1.79,522901.0
2019-10-02,1.81,1.82,1.675,1.71,529381.0
2019-10-03,1.695,1.79,1.685,1.74,744508.0
2019-10-04,1.755,1.79,1.71,1.745,255509.0
2019-10-07,1.745,1.82,1.72,1.81,650176.0
2019-10-08,1.775,1.8,1.765,1.79,560524.0
2019-10-09,1.82,1.82,1.765,1.78,351377.0
2019-10-10,1.78,1.81,1.78,1.81,211859.0
2019-10-11,1.81,1.825,1.8,1.82,256351.0
2019-10-15,1.8,1.845,1.78,1.825,300455.0
2019-10-16,1.825,1.86,1.81,1.81,173310.0
2019-10-17,1.81,1.825,1.79,1.82,100095.0
2019-10-18,1.82,1.835,1.72,1.745,274529.0
2019-10-21,1.745,1.775,1.63,1.675,460626.0
2019-10-22,1.675,1.73,1.66,1.705,181892.0
2019-10-23,1.71,1.715,1.67,1.695,182668.0
2019-10-24,1.695,1.715,1.63,1.63,258440.0
2019-10-25,1.63,1.72,1.625,1.705,479150.0
2019-10-28,1.71,1.71,1.58,1.59,494398.0
2019-10-29,1.56,1.625,1.56,1.615,283129.0
2019-10-30,1.63,1.63,1.55,1.575,298225.0
2019-10-31,1.575,1.6,1.54,1.555,198654.0
2019-11-01,1.555,1.61,1.555,1.595,371696.0
2019-11-04,1.635,1.655,1.585,1.635,712379.0
2019-11-05,1.61,1.67,1.61,1.655,362341.0
2019-11-06,1.665,1.67,1.61,1.62,672538.0
2019-11-07,1.635,1.75,1.63,1.68,377474.0
2019-11-08,1.655,1.665,1.6,1.62,329995.0
2019-11-11,1.6,1.635,1.555,1.595,174860.0
2019-11-12,1.595,1.635,1.585,1.585,321180.0
2019-11-13,1.565,1.6,1.555,1.595,306212.0
2019-11-14,1.6,1.645,1.595,1.61,218984.0
2019-11-15,1.68,1.715,1.645,1.7,467002.0
2019-11-18,1.76,1.76,1.69,1.7,532355.0
2019-11-19,1.715,1.715,1.595,1.62,543265.0
2019-11-20,1.635,1.7,1.62,1.7,386808.0
2019-11-21,1.7,1.725,1.67,1.69,528357.0
2019-11-22,1.69,1.725,1.67,1.715,393971.0
2019-11-25,1.735,1.735,1.63,1.655,321562.0
2019-11-26,1.665,1.67,1.575,1.585,426996.0
2019-11-27,1.6,1.645,1.54,1.63,394262.0
2019-11-28,1.63,1.705,1.63,1.705,122191.0
2019-11-29,1.67,1.695,1.64,1.66,148194.0
2019-12-02,1.66,1.695,1.66,1.675,186132.0
2019-12-03,1.65,1.65,1.615,1.63,231000.0
2019-12-04,1.63,1.705,1.625,1.705,374314.0
2019-12-05,1.705,1.74,1.685,1.695,511558.0
2019-12-06,1.695,1.73,1.685,1.72,329053.0
2019-12-09,1.705,1.705,1.65,1.695,274348.0
2019-12-10,1.705,1.705,1.675,1.685,237011.0
2019-12-11,1.685,1.765,1.685,1.755,471913.0
2019-12-12,1.775,1.81,1.775,1.775,412953.0
2019-12-13,1.775,1.865,1.775,1.835,498000.0
2019-12-16,1.82,1.87,1.81,1.855,434755.0
2019-12-17,1.89,1.98,1.835,1.925,1843350.0
2019-12-18,1.945,1.995,1.89,1.935,667958.0
2019-12-19,1.935,2.14,1.935,2.075,1905610.0
2019-12-20,2.105,2.12,2.085,2.105,391639.0
2019-12-23,2.11,2.165,2.105,2.155,582293.0
2019-12-24,2.155,2.2,2.105,2.14,696883.0
2019-12-27,2.14,2.165,2.075,2.085,337902.0
2019-12-30,2.08,2.105,2.035,2.055,515337.0
2019-12-31,2.065,2.1,2.02,2.07,311775.0
2020-01-02,2.08,2.09,1.99,2.01,260968.0
2020-01-03,2.025,2.055,1.975,1.99,441720.0
2020-01-06,2.025,2.045,1.965,1.985,553600.0
2020-01-07,2.125,2.125,1.975,2.0,564844.0
2020-01-08,1.985,2.0,1.895,1.91,619708.0
2020-01-09,1.91,1.91,1.795,1.875,1150334.0
2020-01-10,1.885,1.885,1.815,1.825,705381.0
2020-01-13,1.84,1.84,1.735,1.745,716325.0
2020-01-14,1.75,1.76,1.715,1.735,874923.0
2020-01-15,1.735,1.815,1.725,1.76,1167233.0
2020-01-16,1.77,1.85,1.77,1.825,1045764.0
2020-01-17,1.83,1.83,1.78,1.795,779724.0
2020-01-20,1.83,1.875,1.795,1.865,592883.0
2020-01-21,1.86,1.91,1.825,1.91,916092.0
2020-01-22,1.895,1.945,1.895,1.93,478582.0
2020-01-23,1.91,1.91,1.85,1.875,571542.0
2020-01-24,1.865,1.885,1.825,1.83,971582.0
2020-01-27,1.785,1.815,1.75,1.78,853048.0
2020-01-28,1.77,1.865,1.77,1.865,504485.0
2020-01-29,1.885,1.91,1.85,1.875,429407.0
2020-01-30,1.845,1.87,1.765,1.775,440923.0
2020-01-31,1.765,1.79,1.7,1.74,478221.0
2020-02-03,1.72,1.755,1.71,1.745,471127.0
2020-02-04,1.82,1.82,1.71,1.71,599922.0
2020-02-05,1.755,1.88,1.755,1.855,696586.0
2020-02-06,1.845,1.845,1.775,1.81,304635.0
2020-02-07,1.78,1.79,1.73,1.74,268739.0
2020-02-10,1.71,1.755,1.685,1.745,496761.0
2020-02-11,1.765,1.78,1.72,1.745,478018.0
2020-02-12,1.775,1.825,1.745,1.79,459064.0
2020-02-13,1.775,1.8,1.755,1.775,303594.0
2020-02-14,1.78,1.78,1.72,1.745,224152.0
2020-02-18,1.73,1.745,1.72,1.72,245579.0
2020-02-19,1.745,1.775,1.74,1.765,292734.0
2020-02-20,1.765,1.79,1.755,1.775,158894.0
2020-02-21,1.765,1.765,1.74,1.755,464290.0
2020-02-24,1.745,1.755,1.66,1.73,853490.0
2020-02-25,1.74,1.74,1.695,1.71,631279.0
2020-02-26,1.72,1.745,1.695,1.74,551618.0
2020-02-27,1.715,1.78,1.6,1.735,754712.0
2020-02-28,1.705,1.85,1.705,1.815,993565.0
2020-03-02,1.825,1.83,1.76,1.83,206942.0
2020-03-03,1.83,1.84,1.75,1.78,335635.0
2020-03-04,1.805,1.805,1.74,1.805,1020076.0
2020-03-05,1.76,1.795,1.735,1.735,446039.0
2020-03-06,1.7,1.705,1.615,1.66,1034470.0
2020-03-09,1.1,1.41,0.975,1.07,2864111.0
2020-03-10,1.08,1.195,0.965,1.055,1990190.0
2020-03-11,1.01,1.045,0.86,0.875,988014.0
2020-03-12,0.74,0.85,0.74,0.82,1488540.0
2020-03-13,0.82,0.875,0.695,0.875,5535182.0
2020-03-16,0.795,0.795,0.66,0.67,1133278.0
2020-03-17,0.68,0.76,0.625,0.715,1291262.0
2020-03-18,0.67,0.76,0.615,0.715,940442.0
2020-03-19,0.775,0.805,0.68,0.69,593036.0
2020-03-20,0.725,0.76,0.635,0.68,626779.0
2020-03-23,0.67,0.715,0.58,0.59,373277.0
2020-03-24,0.625,0.65,0.545,0.565,874955.0
2020-03-25,0.57,0.615,0.51,0.58,2388305.0
2020-03-26,0.58,0.59,0.535,0.545,748014.0
2020-03-27,0.555,0.57,0.475,0.52,865166.0
2020-03-30,0.545,0.58,0.53,0.555,271830.0
2020-03-31,0.575,0.725,0.575,0.725,738420.0
2020-04-01,0.69,0.69,0.6,0.61,259926.0
2020-04-02,0.655,0.735,0.635,0.68,527655.0
2020-04-03,0.715,0.805,0.715,0.79,588802.0
2020-04-06,0.805,0.85,0.76,0.795,225959.0
2020-04-07,0.815,0.86,0.805,0.84,346116.0
2020-04-08,0.85,1.005,0.85,1.005,451584.0
2020-04-09,1.055,1.055,0.915,0.94,289615.0
2020-04-13,0.93,0.995,0.895,0.96,460152.0
2020-04-14,0.95,0.95,0.895,0.94,385015.0
2020-04-15,0.905,0.905,0.835,0.88,859673.0
2020-04-16,0.885,0.92,0.84,0.88,335045.0
2020-04-17,0.87,0.88,0.825,0.85,590702.0
2020-04-20,0.835,0.86,0.76,0.805,528522.0
2020-04-21,0.77,0.79,0.665,0.735,2733531.0
2020-04-22,0.715,0.77,0.7,0.745,316848.0
2020-04-23,0.77,0.815,0.735,0.75,443347.0
2020-04-24,0.78,0.78,0.705,0.77,469911.0
2020-04-27,0.735,0.79,0.725,0.76,191921.0
2020-04-28,0.725,0.915,0.725,0.915,463360.0
2020-04-29,0.93,1.01,0.895,1.005,362656.0
2020-04-30,1.02,1.075,0.975,1.05,709452.0
2020-05-01,0.985,1.01,0.95,1.005,230256.0
2020-05-04,0.985,1.01,0.94,1.005,135954.0
2020-05-05,1.03,1.075,1.0,1.03,243341.0
2020-05-06,1.03,1.03,0.915,0.94,315386.0
2020-05-07,0.975,0.975,0.94,0.95,195473.0
2020-05-08,0.975,0.985,0.95,0.965,146996.0
2020-05-11,0.985,0.985,0.94,0.965,67720.0
2020-05-12,0.985,1.05,0.96,0.975,538329.0
2020-05-13,1.01,1.01,0.88,0.905,317152.0
2020-05-14,0.95,0.95,0.825,0.88,338672.0
2020-05-15,0.975,0.975,0.825,0.85,820759.0
2020-05-19,0.94,0.965,0.85,0.88,385553.0
2020-05-20,0.94,0.995,0.865,0.885,948082.0
2020-05-21,0.93,0.96,0.88,0.96,609784.0
2020-05-22,0.965,0.965,0.905,0.95,410331.0
2020-05-25,0.94,0.985,0.93,0.985,191050.0
2020-05-26,0.975,1.075,0.975,1.05,661796.0
2020-05-27,1.05,1.05,0.95,0.995,317199.0
2020-05-28,0.995,1.02,0.96,1.01,226811.0
2020-05-29,0.965,1.005,0.895,0.905,1029027.0
2020-06-01,0.93,0.965,0.895,0.915,463646.0
2020-06-02,0.92,0.96,0.915,0.94,552263.0
2020-06-03,0.96,1.005,0.95,0.975,766352.0
2020-06-04,0.985,1.075,0.96,1.01,1032247.0
2020-06-05,1.075,1.155,1.03,1.145,2190247.0
2020-06-08,1.3,1.315,1.135,1.3,2090935.0
2020-06-09,1.22,1.27,1.175,1.18,683370.0
2020-06-10,1.165,1.18,1.055,1.09,435455.0
2020-06-11,0.985,1.02,0.915,0.95,1130910.0
2020-06-12,0.995,1.04,0.965,1.03,926819.0
2020-06-15,0.94,1.03,0.94,1.03,650871.0
2020-06-16,1.12,1.12,0.985,1.03,783261.0
2020-06-17,1.005,1.03,0.985,1.01,383460.0
2020-06-18,1.01,1.055,1.005,1.005,259410.0
2020-06-19,1.04,1.065,0.96,0.965,517845.0
2020-06-22,0.975,1.03,0.975,1.03,203572.0
2020-06-23,1.02,1.065,1.01,1.03,508485.0
2020-06-24,1.005,1.015,0.94,0.965,320513.0
2020-06-25,0.92,1.005,0.92,0.985,141228.0
2020-06-26,1.005,1.005,0.93,0.975,275183.0
2020-06-29,0.965,1.02,0.965,0.975,517016.0
2020-06-30,0.965,0.995,0.96,0.965,157755.0
2020-07-02,0.985,1.02,0.95,0.985,278144.0
2020-07-03,0.995,1.005,0.96,0.965,43267.0
2020-07-06,0.975,0.985,0.94,0.96,212594.0
2020-07-07,0.96,0.965,0.895,0.895,363467.0
2020-07-08,0.92,0.94,0.895,0.92,171347.0
2020-07-09,0.915,0.93,0.885,0.93,782243.0
2020-07-10,0.895,0.96,0.895,0.95,139096.0
2020-07-13,0.95,0.96,0.92,0.94,70200.0
2020-07-14,0.94,0.95,0.915,0.95,201288.0
2020-07-15,0.93,0.96,0.905,0.96,141331.0
2020-07-16,0.94,0.965,0.92,0.94,193727.0
2020-07-17,0.93,0.96,0.93,0.96,160281.0
2020-07-20,0.965,0.965,0.915,0.92,274406.0
2020-07-21,0.92,0.985,0.92,0.965,166269.0
2020-07-22,0.965,0.965,0.92,0.95,173732.0
2020-07-23,0.94,0.96,0.905,0.905,341418.0
2020-07-24,0.905,0.93,0.86,0.88,529855.0
2020-07-27,0.895,0.915,0.86,0.88,233923.0
2020-07-28,0.88,0.88,0.825,0.86,358628.0
2020-07-29,0.87,0.87,0.835,0.86,198878.0
2020-07-30,0.84,0.85,0.825,0.835,687725.0
2020-07-31,0.825,0.84,0.795,0.835,318959.0
2020-08-04,0.825,0.88,0.795,0.86,242017.0
2020-08-05,0.85,0.885,0.85,0.85,277576.0
2020-08-06,0.86,0.86,0.85,0.85,36371.0
2020-08-07,0.88,0.88,0.85,0.85,113507.0
2020-08-10,0.88,0.885,0.85,0.86,1066399.0
2020-08-11,0.87,0.905,0.87,0.87,635696.0
2020-08-12,0.88,0.895,0.87,0.88,693834.0
2020-08-13,0.885,0.905,0.86,0.86,617435.0
2020-08-14,0.87,0.895,0.86,0.87,2069164.0
2020-08-17,0.88,0.88,0.815,0.835,688649.0
2020-08-18,0.825,0.88,0.825,0.84,554214.0
2020-08-19,0.86,0.86,0.84,0.85,381487.0
2020-08-20,0.87,0.87,0.835,0.835,314600.0
2020-08-21,0.835,0.87,0.825,0.87,598571.0
2020-08-24,0.88,0.905,0.87,0.905,217593.0
2020-08-25,0.895,0.895,0.85,0.87,341466.0
2020-08-26,0.87,0.885,0.86,0.885,226490.0
2020-08-27,0.86,0.895,0.86,0.885,196983.0
2020-08-28,0.885,0.885,0.85,0.85,234105.0
2020-08-31,0.85,0.87,0.825,0.85,332375.0
2020-09-01,0.835,0.84,0.825,0.84,186939.0
2020-09-02,0.84,0.86,0.815,0.815,258492.0
2020-09-03,0.805,0.84,0.805,0.815,416084.0
2020-09-04,0.825,0.835,0.815,0.835,281357.0
2020-09-08,0.815,0.825,0.77,0.79,381397.0
2020-09-09,0.805,0.805,0.77,0.77,147014.0
2020-09-10,0.78,0.78,0.75,0.76,723022.0
2020-09-11,0.775,0.78,0.75,0.75,144473.0
2020-09-14,0.75,0.78,0.745,0.745,148809.0
2020-09-15,0.78,0.78,0.73,0.735,320565.0
2020-09-16,0.745,0.78,0.735,0.75,313552.0
2020-09-17,0.77,0.79,0.745,0.745,121248.0
2020-09-18,0.745,0.76,0.735,0.76,258272.0
2020-09-21,0.75,0.75,0.705,0.705,403808.0
2020-09-22,0.715,0.715,0.7,0.705,1036516.0
2020-09-23,0.725,0.725,0.705,0.705,257825.0
2020-09-24,0.7,0.735,0.7,0.735,209105.0
2020-09-25,0.7,0.735,0.7,0.725,87574.0
2020-09-28,0.725,0.745,0.7,0.735,59628.0
2020-09-29,0.745,0.745,0.705,0.705,177017.0
2020-09-30,0.715,0.715,0.7,0.7,141505.0
2020-10-01,0.705,0.715,0.665,0.67,4282284.0
2020-10-02,0.665,0.68,0.655,0.665,202977.0
2020-10-05,0.665,0.69,0.625,0.645,275147.0
2020-10-06,0.665,0.67,0.635,0.645,167372.0
2020-10-07,0.625,0.665,0.625,0.665,45474.0
2020-10-08,0.665,0.665,0.625,0.645,480893.0
2020-10-09,0.665,0.665,0.655,0.655,312858.0
2020-10-13,0.655,0.67,0.655,0.665,472937.0
2020-10-14,0.67,0.67,0.635,0.645,366845.0
2020-10-15,0.665,0.67,0.645,0.665,610091.0
2020-10-16,0.67,0.67,0.645,0.655,222043.0
2020-10-19,0.67,0.67,0.635,0.635,135346.0
2020-10-20,0.645,0.665,0.625,0.665,300308.0
2020-10-21,0.665,0.665,0.655,0.655,142102.0
2020-10-22,0.665,0.665,0.625,0.655,1469091.0
2020-10-23,0.645,0.67,0.635,0.655,462483.0
2020-10-26,0.645,0.645,0.61,0.625,464224.0
2020-10-27,0.645,0.645,0.62,0.625,154116.0
2020-10-28,0.61,0.635,0.6,0.62,1648572.0
2020-10-29,0.655,0.67,0.6,0.625,629492.0
2020-10-30,0.665,0.665,0.575,0.575,676495.0
2020-11-02,0.59,0.61,0.575,0.61,263827.0
2020-11-03,0.625,0.625,0.6,0.61,372541.0
2020-11-04,0.61,0.655,0.61,0.645,220062.0
2020-11-05,0.655,0.665,0.62,0.625,344840.0
2020-11-06,0.625,0.625,0.6,0.6,612818.0
2020-11-09,0.67,0.795,0.655,0.75,686741.0
2020-11-10,0.76,0.79,0.705,0.75,482417.0
2020-11-11,0.745,0.77,0.715,0.745,305549.0
2020-11-12,0.75,0.76,0.715,0.735,517896.0
2020-11-13,0.795,0.795,0.76,0.78,795279.0
2020-11-16,0.805,0.85,0.79,0.825,900107.0
2020-11-17,0.85,0.85,0.825,0.85,361169.0
2020-11-18,0.85,0.94,0.835,0.885,783009.0
2020-11-19,0.915,0.93,0.795,0.88,846115.0
2020-11-20,0.895,0.93,0.885,0.905,328878.0
2020-11-23,0.93,1.135,0.915,0.985,1116313.0
2020-11-24,1.03,1.055,1.01,1.03,548699.0
2020-11-25,1.05,1.055,1.005,1.05,384364.0
2020-11-26,1.055,1.075,1.03,1.065,133257.0
2020-11-27,1.065,1.09,1.055,1.09,227546.0
2020-11-30,1.11,1.11,1.005,1.01,688776.0
2020-12-01,1.055,1.055,1.01,1.03,148194.0
2020-12-02,1.03,1.065,0.995,1.02,765206.0
2020-12-03,1.02,1.065,1.01,1.05,419793.0
2020-12-04,1.055,1.145,1.05,1.1,727464.0
2020-12-07,1.09,1.155,1.085,1.11,434724.0
2020-12-08,1.1,1.155,1.1,1.135,316614.0
2020-12-09,1.135,1.145,1.1,1.11,418032.0
2020-12-10,1.155,1.175,1.11,1.12,566232.0
2020-12-11,1.13,1.145,1.1,1.12,278847.0
2020-12-14,1.12,1.135,1.09,1.13,343834.0
2020-12-15,1.13,1.145,1.09,1.1,194850.0
2020-12-16,1.1,1.12,1.055,1.085,246256.0
2020-12-17,1.075,1.135,1.075,1.13,428809.0
2020-12-18,1.075,1.155,1.075,1.155,376032.0
2020-12-21,1.065,1.165,1.01,1.13,585463.0
2020-12-22,1.13,1.175,1.11,1.11,616358.0
2020-12-23,1.09,1.175,1.09,1.11,437465.0
2020-12-24,1.11,1.165,1.11,1.155,264586.0
2020-12-29,1.12,1.155,1.11,1.135,321893.0
2020-12-30,1.135,1.18,1.13,1.13,348717.0
2020-12-31,1.13,1.175,1.13,1.145,246849.0
2021-01-04,1.155,1.175,1.13,1.155,204285.0
2021-01-05,1.155,1.29,1.155,1.235,630960.0
2021-01-06,1.29,1.29,1.235,1.265,339446.0
2021-01-07,1.29,1.345,1.265,1.29,371682.0
2021-01-08,1.29,1.335,1.245,1.245,254393.0
2021-01-11,1.235,1.255,1.21,1.235,133233.0
2021-01-12,1.29,1.29,1.22,1.27,221892.0
2021-01-13,1.265,1.3,1.255,1.27,175544.0
2021-01-14,1.315,1.37,1.27,1.35,755473.0
2021-01-15,1.39,1.39,1.315,1.335,973347.0
2021-01-18,1.325,1.35,1.27,1.315,187855.0
2021-01-19,1.36,1.375,1.325,1.345,601658.0
2021-01-20,1.35,1.37,1.335,1.36,505734.0
2021-01-21,1.345,1.37,1.325,1.335,311272.0
2021-01-22,1.3,1.395,1.3,1.38,1439084.0
2021-01-25,1.35,1.37,1.3,1.35,1315317.0
2021-01-26,1.38,1.38,1.28,1.29,199486.0
2021-01-27,1.225,1.325,1.225,1.325,284641.0
2021-01-28,1.3,1.345,1.265,1.3,234040.0
2021-01-29,1.29,1.315,1.235,1.255,244349.0
2021-02-01,1.255,1.315,1.245,1.3,139658.0
2021-02-02,1.39,1.39,1.29,1.305,192760.0
2021-02-03,1.3,1.345,1.29,1.335,3175556.0
2021-02-04,1.35,1.37,1.325,1.335,151741.0
2021-02-05,1.345,1.39,1.335,1.36,658657.0
2021-02-08,1.35,1.415,1.35,1.405,476076.0
2021-02-09,1.405,1.505,1.38,1.44,5681177.0
2021-02-10,1.45,1.495,1.415,1.425,419498.0
2021-02-11,1.415,1.44,1.38,1.395,706362.0
2021-02-12,1.39,1.515,1.39,1.505,491223.0
2021-02-16,1.52,1.52,1.47,1.485,223114.0
2021-02-17,1.515,1.515,1.405,1.45,610309.0
2021-02-18,1.435,1.505,1.405,1.44,316267.0
2021-02-19,1.45,1.46,1.425,1.44,173366.0
2021-02-22,1.48,1.485,1.425,1.425,431120.0
2021-02-23,1.425,1.46,1.345,1.38,730685.0
2021-02-24,1.39,1.46,1.35,1.435,610035.0
2021-02-25,1.435,1.435,1.36,1.39,303509.0
2021-02-26,1.39,1.405,1.345,1.38,758164.0
2021-03-01,1.39,1.46,1.37,1.435,549722.0
2021-03-02,1.425,1.46,1.37,1.405,336438.0
2021-03-03,1.405,1.46,1.39,1.44,579853.0
2021-03-04,1.44,1.48,1.37,1.435,525858.0
2021-03-05,1.435,1.485,1.425,1.48,862867.0
2021-03-08,1.48,1.585,1.45,1.575,934259.0
2021-03-09,1.54,1.655,1.53,1.655,961254.0
2021-03-10,1.655,1.71,1.64,1.69,322822.0
2021-03-11,1.7,1.735,1.685,1.72,645866.0
2021-03-12,1.745,1.78,1.69,1.7,1194140.0
2021-03-15,1.71,1.745,1.675,1.73,703776.0
2021-03-16,1.7,1.7,1.595,1.64,654913.0
2021-03-17,1.62,1.655,1.515,1.56,871776.0
2021-03-18,1.55,1.565,1.405,1.47,1162880.0
2021-03-19,1.46,1.55,1.425,1.53,453392.0
2021-03-22,1.52,1.56,1.46,1.54,648588.0
2021-03-23,1.52,1.54,1.48,1.505,1098070.0
2021-03-24,1.505,1.55,1.485,1.52,355561.0
2021-03-25,1.495,1.515,1.435,1.45,301656.0
2021-03-26,1.47,1.495,1.405,1.44,388911.0
2021-03-29,1.435,1.46,1.405,1.46,296581.0
2021-03-30,1.44,1.45,1.405,1.435,74746.0
2021-03-31,1.48,1.48,1.435,1.44,474150.0
2021-04-01,1.46,1.48,1.425,1.45,934224.0
2021-04-05,1.435,1.46,1.395,1.395,286829.0
2021-04-06,1.395,1.44,1.35,1.395,279630.0
2021-04-07,1.395,1.45,1.39,1.405,80147.0
2021-04-08,1.44,1.44,1.39,1.395,96024.0
2021-04-09,1.405,1.435,1.39,1.395,97583.0
2021-04-12,1.415,1.435,1.39,1.415,177300.0
2021-04-13,1.415,1.415,1.39,1.405,155903.0
2021-04-14,1.425,1.515,1.405,1.47,1455757.0
2021-04-15,1.48,1.485,1.44,1.47,159214.0
2021-04-16,1.47,1.505,1.45,1.47,210846.0
2021-04-19,1.46,1.47,1.395,1.415,178168.0
2021-04-20,1.415,1.425,1.345,1.35,422803.0
2021-04-21,1.325,1.395,1.3,1.35,229415.0
2021-04-22,1.345,1.395,1.315,1.35,210932.0
2021-04-23,1.35,1.405,1.335,1.37,116740.0
2021-04-26,1.39,1.425,1.37,1.38,135543.0
2021-04-27,1.44,1.44,1.39,1.395,131771.0
2021-04-28,1.395,1.515,1.37,1.485,437733.0
2021-04-29,1.485,1.515,1.46,1.48,292134.0
2021-04-30,1.47,1.48,1.435,1.45,102348.0
2021-05-03,1.48,1.48,1.44,1.45,102728.0
2021-05-04,1.46,1.48,1.425,1.46,318700.0
2021-05-05,1.48,1.54,1.45,1.515,763944.0
2021-05-06,1.485,1.515,1.46,1.495,103747.0
2021-05-07,1.48,1.515,1.46,1.505,113040.0
2021-05-10,1.505,1.515,1.48,1.485,122090.0
2021-05-11,1.44,1.52,1.345,1.505,445074.0
2021-05-12,1.52,1.53,1.47,1.48,225466.0
2021-05-13,1.52,1.52,1.48,1.52,384256.0
2021-05-14,1.54,1.64,1.53,1.63,1127518.0
2021-05-17,1.61,1.665,1.53,1.61,616704.0
2021-05-18,1.595,1.605,1.55,1.55,405238.0
2021-05-19,1.54,1.57,1.52,1.55,187247.0
2021-05-20,1.55,1.56,1.48,1.485,428485.0
2021-05-21,1.505,1.515,1.48,1.495,311456.0
2021-05-25,1.495,1.52,1.46,1.48,312878.0
2021-05-26,1.47,1.495,1.47,1.485,120177.0
2021-05-27,1.495,1.54,1.48,1.52,203183.0
2021-05-28,1.52,1.61,1.495,1.565,681597.0
2021-05-31,1.55,1.63,1.55,1.585,250487.0
2021-06-01,1.605,1.665,1.605,1.65,584860.0
2021-06-02,1.655,1.685,1.65,1.65,280009.0
2021-06-03,1.685,1.685,1.62,1.65,470088.0
2021-06-04,1.655,1.765,1.65,1.735,906426.0
2021-06-07,1.745,1.78,1.72,1.735,239591.0
2021-06-08,1.735,1.765,1.685,1.71,330797.0
2021-06-09,1.71,1.745,1.7,1.735,93546.0
2021-06-10,1.745,1.755,1.69,1.69,270846.0
2021-06-11,1.7,1.775,1.69,1.765,525265.0
2021-06-14,1.775,1.835,1.765,1.78,775295.0
2021-06-15,1.825,1.825,1.745,1.78,555161.0
2021-06-16,1.79,1.8,1.775,1.775,155233.0
2021-06-17,1.775,1.78,1.7,1.72,545030.0
2021-06-18,1.7,1.745,1.685,1.7,432258.0
2021-06-21,1.71,1.78,1.71,1.735,456945.0
2021-06-22,1.755,1.755,1.73,1.73,113180.0
2021-06-23,1.755,1.82,1.73,1.765,773157.0
2021-06-24,1.79,1.82,1.745,1.755,163414.0
2021-06-25,1.79,1.8,1.755,1.765,179085.0
2021-06-28,1.775,1.79,1.71,1.73,315173.0
2021-06-29,1.735,1.755,1.72,1.745,229517.0
2021-06-30,1.735,1.775,1.73,1.73,236072.0
2021-07-02,1.765,1.765,1.73,1.745,236679.0
2021-07-05,1.765,1.765,1.71,1.745,149994.0
2021-07-06,1.73,1.745,1.71,1.72,243830.0
2021-07-07,1.745,1.745,1.64,1.655,293506.0
2021-07-08,1.605,1.63,1.515,1.585,560556.0
2021-07-09,1.63,1.69,1.605,1.62,116824.0
2021-07-12,1.64,1.65,1.605,1.63,199735.0
2021-07-13,1.655,1.655,1.605,1.61,172900.0
2021-07-14,1.61,1.69,1.52,1.54,355286.0
2021-07-15,1.54,1.54,1.47,1.48,225006.0
2021-07-16,1.515,1.515,1.425,1.44,260776.0
2021-07-19,1.38,1.425,1.305,1.395,259689.0
2021-07-20,1.415,1.47,1.395,1.44,256284.0
2021-07-21,1.485,1.565,1.45,1.495,260876.0
2021-07-22,1.54,1.54,1.47,1.47,176498.0
2021-07-23,1.48,1.48,1.415,1.415,204481.0
2021-07-26,1.435,1.5,1.425,1.48,204261.0
2021-07-27,1.52,1.54,1.435,1.435,94624.0
2021-07-28,1.46,1.47,1.4,1.44,397979.0
2021-07-29,1.44,1.48,1.435,1.47,203383.0
2021-07-30,1.44,1.46,1.435,1.45,57153.0
2021-08-03,1.44,1.47,1.415,1.415,172493.0
2021-08-04,1.405,1.44,1.395,1.405,147664.0
2021-08-05,1.395,1.425,1.39,1.395,150654.0
2021-08-06,1.405,1.405,1.36,1.39,129145.0
2021-08-09,1.405,1.405,1.335,1.36,189544.0
2021-08-10,1.37,1.405,1.37,1.38,181832.0
2021-08-11,1.39,1.415,1.37,1.38,254417.0
2021-08-12,1.38,1.405,1.37,1.39,200081.0
2021-08-13,1.56,1.585,1.415,1.44,848706.0
2021-08-16,1.48,1.495,1.37,1.39,403533.0
2021-08-17,1.405,1.405,1.345,1.36,465105.0
2021-08-18,1.36,1.38,1.335,1.345,331920.0
2021-08-19,1.315,1.335,1.27,1.3,571651.0
2021-08-20,1.305,1.35,1.265,1.3,310276.0
2021-08-23,1.325,1.35,1.325,1.325,252552.0
2021-08-24,1.335,1.38,1.305,1.345,361564.0
2021-08-25,1.38,1.38,1.335,1.35,161591.0
2021-08-26,1.36,1.36,1.305,1.315,295591.0
2021-08-27,1.335,1.35,1.325,1.345,381195.0
2021-08-30,1.39,1.39,1.335,1.36,462945.0
2021-08-31,1.36,1.36,1.335,1.35,317743.0
2021-09-01,1.345,1.35,1.305,1.335,110909.0
2021-09-02,1.345,1.39,1.345,1.36,200185.0
2021-09-03,1.36,1.39,1.36,1.38,298003.0
2021-09-07,1.405,1.405,1.36,1.38,191080.0
2021-09-08,1.39,1.39,1.345,1.35,172964.0
2021-09-09,1.345,1.35,1.3,1.315,397921.0
2021-09-10,1.345,1.355,1.315,1.315,209230.0
2021-09-13,1.325,1.37,1.315,1.35,245806.0
2021-09-14,1.36,1.39,1.345,1.345,225742.0
2021-09-15,1.39,1.425,1.345,1.38,393071.0
2021-09-16,1.38,1.38,1.335,1.345,143785.0
2021-09-17,1.335,1.38,1.3,1.315,361239.0
2021-09-20,1.305,1.335,1.22,1.335,508250.0
2021-09-21,1.345,1.345,1.28,1.29,295852.0
2021-09-22,1.315,1.37,1.3,1.315,262191.0
2021-09-23,1.35,1.39,1.335,1.37,703183.0
2021-09-24,1.39,1.505,1.35,1.48,1009426.0
2021-09-27,1.515,1.61,1.515,1.585,2463081.0
2021-09-28,1.58,1.61,1.545,1.58,1422927.0
2021-09-29,1.57,1.645,1.545,1.625,2208182.0
2021-09-30,1.62,1.755,1.58,1.715,1656286.0
2021-10-01,1.735,1.735,1.645,1.67,1357680.0
2021-10-04,1.69,1.735,1.67,1.71,915735.0
2021-10-05,1.745,1.77,1.71,1.735,1389157.0
2021-10-06,1.725,1.735,1.67,1.725,516216.0
2021-10-07,1.735,1.79,1.715,1.79,2254614.0
2021-10-08,1.8,1.925,1.79,1.88,5233802.0
2021-10-12,1.915,1.925,1.86,1.9,1849764.0
2021-10-13,1.9,1.915,1.87,1.915,677976.0
2021-10-14,1.945,2.015,1.89,1.99,3580028.0
2021-10-15,2.025,2.025,1.95,1.97,735421.0
2021-10-18,1.995,2.005,1.9,1.915,817332.0
2021-10-19,1.915,1.935,1.88,1.89,470641.0
2021-10-20,1.88,1.935,1.845,1.915,498690.0
2021-10-21,1.9,1.9,1.8,1.855,506975.0
2021-10-22,1.845,1.88,1.805,1.87,469536.0
2021-10-25,1.89,1.9,1.835,1.86,587557.0
2021-10-26,1.86,1.87,1.835,1.855,365160.0
2021-10-27,1.835,1.86,1.76,1.77,585965.0
2021-10-28,1.77,1.835,1.715,1.825,544927.0
2021-10-29,1.815,1.835,1.735,1.745,542402.0
2021-11-01,1.76,1.805,1.725,1.79,844514.0
2021-11-02,1.805,1.855,1.77,1.835,467365.0
2021-11-03,1.815,1.86,1.805,1.815,410387.0
2021-11-04,1.855,1.855,1.77,1.8,324023.0
2021-11-05,1.805,1.87,1.755,1.845,521945.0
2021-11-08,1.87,1.89,1.825,1.855,559570.0
2021-11-09,1.855,1.86,1.79,1.86,357993.0
2021-11-10,1.855,1.86,1.76,1.76,546393.0
2021-11-11,1.76,1.79,1.745,1.78,400996.0
2021-11-12,1.9,1.905,1.845,1.89,1137085.0
2021-11-15,1.905,1.935,1.86,1.905,633500.0
2021-11-16,1.925,1.935,1.875,1.905,326364.0
2021-11-17,1.9,1.915,1.785,1.8,656172.0
2021-11-18,1.845,1.845,1.715,1.77,727768.0
2021-11-19,1.745,1.755,1.7,1.745,601118.0
2021-11-22,1.745,1.78,1.71,1.755,434996.0
2021-11-23,1.77,1.845,1.76,1.8,1546585.0
2021-11-24,1.79,1.855,1.78,1.835,311475.0
2021-11-25,1.855,1.87,1.835,1.845,174690.0
2021-11-26,1.725,1.79,1.71,1.76,684962.0
2021-11-29,1.79,1.815,1.725,1.725,369981.0
2021-11-30,1.725,1.725,1.61,1.61,587180.0
2021-12-01,1.655,1.72,1.625,1.635,1413371.0
2021-12-02,1.625,1.66,1.59,1.62,330140.0
2021-12-03,1.635,1.655,1.565,1.59,346864.0
2021-12-06,1.625,1.68,1.58,1.68,521538.0
2021-12-07,1.7,1.745,1.685,1.71,353284.0
2021-12-08,1.71,1.725,1.685,1.725,131127.0
2021-12-09,1.71,1.735,1.7,1.725,457889.0
2021-12-10,1.725,1.735,1.67,1.67,274203.0
2021-12-13,1.67,1.67,1.62,1.62,235751.0
2021-12-14,1.61,1.655,1.59,1.625,280583.0
2021-12-15,1.625,1.635,1.555,1.62,307498.0
2021-12-16,1.645,1.68,1.61,1.62,189824.0
2021-12-17,1.59,1.645,1.58,1.645,305937.0
2021-12-20,1.59,1.645,1.57,1.635,337936.0
2021-12-21,1.665,1.735,1.62,1.715,298409.0
2021-12-22,1.715,1.78,1.715,1.76,224240.0
2021-12-23,1.76,1.805,1.745,1.79,347426.0
2021-12-24,1.79,1.845,1.76,1.815,208594.0
2021-12-29,1.815,1.855,1.805,1.835,445955.0
2021-12-30,1.83,1.86,1.815,1.815,141429.0
2021-12-31,1.82,1.875,1.815,1.85,504736.0
2022-01-04,1.885,1.905,1.865,1.905,337462.0
2022-01-05,1.915,1.94,1.83,1.84,457305.0
2022-01-06,1.86,1.915,1.84,1.875,292125.0
2022-01-07,1.875,1.905,1.86,1.875,340301.0
2022-01-10,1.875,1.895,1.84,1.865,224526.0
2022-01-11,1.895,1.96,1.875,1.93,1957931.0
2022-01-12,1.94,2.005,1.92,1.965,1387852.0
2022-01-13,1.985,2.02,1.94,1.985,1081684.0
2022-01-14,1.965,2.14,1.965,2.085,1470851.0
2022-01-17,2.05,2.295,2.04,2.275,936416.0
2022-01-18,2.275,2.305,2.14,2.185,870835.0
2022-01-19,2.22,2.24,2.115,2.175,550967.0
2022-01-20,2.175,2.23,2.14,2.16,536216.0
2022-01-21,2.13,2.14,2.04,2.095,806571.0
2022-01-24,2.005,2.14,1.94,2.12,854043.0
2022-01-25,2.095,2.14,2.02,2.115,908953.0
2022-01-26,2.16,2.175,2.06,2.095,632631.0
2022-01-27,2.115,2.16,2.05,2.075,512025.0
2022-01-28,2.085,2.14,2.075,2.13,857108.0
2022-01-31,2.15,2.23,2.14,2.22,617138.0
2022-02-01,2.22,2.23,2.17,2.205,552797.0
2022-02-02,2.205,2.23,2.175,2.205,598160.0
2022-02-03,2.195,2.26,2.175,2.26,568387.0
2022-02-04,2.27,2.275,2.185,2.23,841781.0
2022-02-07,2.195,2.215,2.115,2.15,499372.0
2022-02-08,2.15,2.16,2.06,2.085,475472.0
2022-02-09,2.07,2.14,2.07,2.12,328764.0
2022-02-10,2.095,2.23,2.085,2.195,4849760.0
2022-02-11,2.205,2.385,2.195,2.34,2069549.0
2022-02-14,2.315,2.34,2.26,2.285,539496.0
2022-02-15,2.24,2.295,2.23,2.26,413907.0
2022-02-16,2.275,2.315,2.185,2.23,1067943.0
2022-02-17,2.23,2.305,2.22,2.285,440810.0
2022-02-18,2.275,2.315,2.23,2.23,686408.0
2022-02-22,2.27,2.295,2.25,2.275,542234.0
2022-02-23,2.295,2.34,2.275,2.275,470658.0
2022-02-24,2.315,2.33,2.24,2.275,1073467.0
2022-02-25,2.275,2.305,2.23,2.27,430392.0
2022-02-28,2.285,2.325,2.25,2.315,511577.0
2022-03-01,2.37,2.46,2.34,2.415,899107.0
2022-03-02,2.44,2.515,2.43,2.47,1290192.0
2022-03-03,2.475,2.495,2.275,2.305,1091083.0
2022-03-04,2.275,2.37,2.25,2.36,645222.0
2022-03-07,2.415,2.505,2.35,2.405,1555589.0
2022-03-08,2.44,2.66,2.405,2.43,1513001.0
2022-03-09,2.405,2.44,2.33,2.37,605806.0
2022-03-10,2.395,2.525,2.36,2.47,885290.0
2022-03-11,2.55,2.58,2.46,2.55,3880197.0
2022-03-14,2.53,2.55,2.185,2.215,2666315.0
2022-03-15,2.17,2.215,2.075,2.14,1531173.0
2022-03-16,2.215,2.24,2.145,2.215,669834.0
2022-03-17,2.275,2.33,2.17,2.22,1080573.0
2022-03-18,2.23,2.25,2.15,2.23,683250.0
2022-03-21,2.24,2.315,2.17,2.305,964798.0
2022-03-22,2.33,2.35,2.26,2.325,666835.0
2022-03-23,2.35,2.36,2.26,2.305,838706.0
2022-03-24,2.315,2.33,2.24,2.25,694606.0
2022-03-25,2.25,2.295,2.23,2.25,836064.0
2022-03-28,2.25,2.315,2.22,2.25,618744.0
2022-03-29,2.205,2.285,2.14,2.26,793411.0
2022-03-30,2.275,2.32,2.21,2.235,637701.0
2022-03-31,2.23,2.3,2.155,2.2,654857.0
2022-04-01,2.2,2.23,2.155,2.2,975032.0
2022-04-04,2.22,2.275,2.19,2.275,659349.0
2022-04-05,2.275,2.285,2.18,2.21,560402.0
2022-04-06,2.23,2.235,2.12,2.145,639799.0
2022-04-07,2.155,2.18,2.07,2.08,812069.0
2022-04-08,2.1,2.16,2.08,2.12,1361428.0
2022-04-11,2.11,2.135,2.065,2.09,895761.0
2022-04-12,2.1,2.155,2.065,2.09,1860679.0
2022-04-13,2.11,2.3,2.09,2.235,3851678.0
2022-04-14,2.235,2.375,2.2,2.32,1820152.0
2022-04-18,2.375,2.55,2.355,2.455,2589668.0
2022-04-19,2.43,2.53,2.42,2.43,1461164.0
2022-04-20,2.455,2.725,2.41,2.67,2663202.0
2022-04-21,2.75,2.84,2.62,2.695,2671843.0
2022-04-22,2.66,2.705,2.55,2.605,1319758.0
2022-04-25,2.51,2.52,2.34,2.455,2603424.0
2022-04-26,2.505,2.505,2.355,2.4,1068977.0
2022-04-27,2.43,2.45,2.31,2.395,1144755.0
2022-04-28,2.43,2.505,2.3,2.485,1250303.0
2022-04-29,2.485,2.55,2.365,2.41,927042.0
2022-05-02,2.365,2.375,2.245,2.32,1191963.0
2022-05-03,2.32,2.4,2.29,2.375,792951.0
2022-05-04,2.43,2.51,2.34,2.505,1225121.0
2022-05-05,2.52,2.52,2.33,2.42,910919.0
2022-05-06,2.45,2.465,2.33,2.375,700591.0
2022-05-09,2.345,2.355,2.18,2.21,922662.0
2022-05-10,2.245,2.29,2.135,2.2,769162.0
2022-05-11,2.235,2.3,2.19,2.22,656963.0
2022-05-12,2.2,2.23,2.065,2.135,879991.0
2022-05-13,2.32,2.365,2.22,2.275,1737567.0
2022-05-16,2.31,2.44,2.285,2.41,854916.0
2022-05-17,2.45,2.55,2.435,2.465,877864.0
2022-05-18,2.495,2.495,2.275,2.3,885525.0
2022-05-19,2.255,2.33,2.235,2.29,480498.0
2022-05-20,2.3,2.33,2.19,2.245,542377.0
2022-05-24,2.265,2.355,2.23,2.32,821315.0
2022-05-25,2.34,2.41,2.33,2.395,810325.0
2022-05-26,2.42,2.44,2.4,2.41,808247.0
2022-05-27,2.41,2.465,2.4,2.465,535270.0
2022-05-30,2.475,2.615,2.45,2.595,855581.0
2022-05-31,2.66,2.695,2.485,2.55,1427764.0
2022-06-01,2.615,2.615,2.475,2.52,900633.0
2022-06-02,2.52,2.615,2.52,2.565,501131.0
2022-06-03,2.55,2.575,2.505,2.56,508787.0
2022-06-06,2.585,2.605,2.53,2.585,1135351.0
2022-06-07,2.585,2.77,2.575,2.76,1631807.0
2022-06-08,2.795,2.85,2.73,2.76,2302318.0
2022-06-09,2.76,2.78,2.64,2.64,778464.0
2022-06-10,2.615,2.64,2.54,2.55,776550.0
2022-06-13,2.43,2.495,2.33,2.42,1377877.0
2022-06-14,2.455,2.455,2.29,2.365,2135670.0
2022-06-15,2.345,2.385,2.275,2.31,882015.0
2022-06-16,2.255,2.255,2.135,2.22,1258210.0
2022-06-17,2.2,2.235,2.09,2.135,997304.0
2022-06-20,2.125,2.235,2.12,2.235,477781.0
2022-06-21,2.275,2.4,2.265,2.375,816344.0
2022-06-22,2.22,2.235,2.145,2.145,684389.0
2022-06-23,2.145,2.165,1.99,2.01,1422064.0
2022-06-24,2.045,2.12,2.01,2.08,572269.0
2022-06-27,2.1,2.19,2.075,2.18,755889.0
2022-06-28,2.2,2.255,2.165,2.245,785462.0
2022-06-29,2.27,2.27,2.095,2.12,635410.0
2022-06-30,2.06,2.16,2.0,2.15,1146330.0
2022-07-04,2.28,2.28,2.14,2.225,519286.0
2022-07-05,2.17,2.205,2.04,2.085,808518.0
2022-07-06,2.075,2.12,1.955,2.02,886718.0
2022-07-07,2.095,2.235,2.075,2.215,745055.0
2022-07-08,2.235,2.235,2.13,2.17,127774.0
2022-07-11,2.12,2.17,2.065,2.105,255177.0
2022-07-12,2.02,2.095,2.02,2.04,313628.0
2022-07-13,2.02,2.075,1.985,2.065,298514.0
2022-07-14,1.975,2.0,1.865,1.945,459676.0
2022-07-15,1.995,2.06,1.945,2.04,385456.0
2022-07-18,2.075,2.17,2.065,2.105,343316.0
2022-07-19,2.12,2.185,2.095,2.14,222950.0
2022-07-20,2.13,2.17,2.095,2.16,315347.0
2022-07-21,2.105,2.18,2.06,2.16,415512.0
2022-07-22,2.17,2.29,2.13,2.18,524526.0
2022-07-25,2.215,2.355,2.18,2.325,597635.0
2022-07-26,2.355,2.39,2.29,2.335,455989.0
2022-07-27,2.355,2.38,2.29,2.305,441640.0
2022-07-28,2.345,2.38,2.28,2.36,419884.0
2022-07-29,2.39,2.465,2.37,2.455,393124.0
2022-08-02,2.38,2.47,2.325,2.425,443027.0
2022-08-03,2.445,2.465,2.345,2.39,674995.0
2022-08-04,2.37,2.41,2.3,2.305,363716.0
2022-08-05,2.29,2.375,2.27,2.315,329434.0
2022-08-08,2.315,2.375,2.305,2.355,305061.0
2022-08-09,2.355,2.4,2.325,2.38,470791.0
2022-08-10,2.4,2.51,2.38,2.445,651162.0
2022-08-11,2.5,2.6,2.49,2.575,593441.0
2022-08-12,2.65,2.72,2.585,2.6,1364193.0
2022-08-15,2.5,2.53,2.41,2.455,737749.0
2022-08-16,2.465,2.51,2.435,2.465,797485.0
2022-08-17,2.445,2.48,2.4,2.42,391561.0
2022-08-18,2.445,2.48,2.4,2.435,695740.0
2022-08-19,2.435,2.465,2.38,2.41,596607.0
2022-08-22,2.38,2.4,2.335,2.39,238917.0
2022-08-23,2.425,2.5,2.4,2.455,301422.0
2022-08-24,2.465,2.54,2.455,2.49,439468.0
2022-08-25,2.49,2.53,2.445,2.445,235115.0
2022-08-26,2.455,2.465,2.395,2.41,561011.0
2022-08-29,2.42,2.435,2.385,2.42,928319.0
2022-08-30,2.38,2.38,2.28,2.305,330878.0
2022-08-31,2.26,2.335,2.215,2.29,325157.0
2022-09-01,2.26,2.29,2.18,2.195,278428.0
2022-09-02,2.25,2.26,2.17,2.25,228881.0
2022-09-06,2.24,2.3,2.18,2.195,241191.0
2022-09-07,2.17,2.215,2.115,2.195,795088.0
2022-09-08,2.195,2.24,2.17,2.225,204842.0
2022-09-09,2.27,2.315,2.225,2.305,371060.0
2022-09-12,2.335,2.345,2.28,2.305,177653.0
2022-09-13,2.25,2.32,2.225,2.26,365206.0
2022-09-14,2.26,2.42,2.26,2.39,473440.0
2022-09-15,2.38,2.42,2.305,2.325,774054.0
2022-09-16,2.305,2.325,2.205,2.205,753385.0
2022-09-19,2.18,2.275,2.17,2.205,366921.0
2022-09-20,2.195,2.235,2.17,2.195,536094.0
2022-09-21,2.235,2.25,2.17,2.185,403391.0
2022-09-22,2.195,2.215,2.105,2.115,979936.0
2022-09-23,2.075,2.085,1.955,1.965,456038.0
2022-09-26,1.955,2.03,1.91,1.945,704877.0
2022-09-27,1.985,2.04,1.955,1.965,459000.0
2022-09-28,2.0,2.1,1.97,2.075,328654.0
2022-09-29,2.055,2.075,1.97,2.035,528380.0
2022-09-30,2.025,2.065,1.98,2.025,249281.0
2022-10-03,2.13,2.14,2.075,2.1,359807.0
2022-10-04,2.165,2.225,2.09,2.195,473054.0
2022-10-05,2.215,2.27,2.13,2.24,657408.0
2022-10-06,2.23,2.35,2.23,2.325,587673.0
2022-10-07,2.315,2.37,2.27,2.27,629979.0
2022-10-11,2.23,2.325,2.22,2.26,546344.0
2022-10-12,2.25,2.25,2.175,2.24,198407.0
2022-10-13,2.185,2.325,2.185,2.315,445450.0
2022-10-14,2.325,2.345,2.26,2.285,503069.0
2022-10-17,2.315,2.35,2.285,2.345,574766.0
2022-10-18,2.345,2.39,2.305,2.39,610250.0
2022-10-19,2.39,2.445,2.39,2.415,1364822.0
2022-10-20,2.445,2.445,2.37,2.415,602281.0
2022-10-21,2.415,2.45,2.385,2.41,792779.0
2022-10-24,2.415,2.5,2.38,2.49,2598592.0
2022-10-25,2.455,2.51,2.455,2.5,469360.0
2022-10-26,2.51,2.685,2.5,2.66,5443589.0
2022-10-27,2.695,2.81,2.695,2.715,2301104.0
2022-10-28,2.745,2.75,2.63,2.64,940608.0
2022-10-31,2.62,2.71,2.615,2.67,911054.0
2022-11-01,2.695,2.745,2.585,2.695,870410.0
2022-11-02,2.685,2.735,2.64,2.65,1045152.0
2022-11-03,2.65,2.8,2.64,2.77,1904462.0
2022-11-04,2.835,2.88,2.79,2.865,1027848.0
2022-11-07,2.88,2.93,2.835,2.835,601321.0
2022-11-08,2.865,2.875,2.81,2.835,806708.0
2022-11-09,2.81,2.83,2.725,2.76,886517.0
2022-11-10,2.78,2.955,2.76,2.93,2374009.0
2022-11-11,2.975,3.035,2.825,2.855,2184819.0
2022-11-14,2.845,2.88,2.725,2.735,860427.0
2022-11-15,2.75,2.855,2.705,2.845,729333.0
2022-11-16,2.825,2.845,2.705,2.715,625120.0
2022-11-17,2.695,2.715,2.605,2.68,881296.0
2022-11-18,2.565,2.715,2.565,2.695,1012190.0
2022-11-21,2.64,2.67,2.54,2.62,602804.0
2022-11-22,2.66,2.735,2.615,2.705,780146.0
2022-11-23,2.66,2.745,2.64,2.725,464748.0
2022-11-24,2.725,2.735,2.68,2.725,122309.0
2022-11-25,2.735,2.745,2.68,2.695,332619.0
2022-11-28,2.65,2.665,2.555,2.565,635560.0
2022-11-29,2.605,2.66,2.555,2.65,1103683.0
2022-11-30,2.66,2.745,2.615,2.67,866975.0
2022-12-01,2.705,2.735,2.63,2.68,677792.0
2022-12-02,2.67,2.76,2.66,2.725,546116.0
2022-12-05,2.77,2.77,2.63,2.65,509343.0
2022-12-06,2.64,2.68,2.53,2.54,862424.0
2022-12-07,2.54,2.585,2.48,2.54,793247.0
2022-12-08,2.575,2.635,2.565,2.615,804395.0
2022-12-09,2.595,2.61,2.5,2.5,393084.0
2022-12-12,2.51,2.56,2.48,2.53,565041.0
2022-12-13,2.605,2.64,2.565,2.63,554015.0
2022-12-14,2.65,2.665,2.6,2.65,468357.0
2022-12-15,2.62,2.63,2.555,2.62,303923.0
2022-12-16,2.575,2.585,2.49,2.52,391115.0
2022-12-19,2.53,2.575,2.5,2.51,318164.0
2022-12-20,2.51,2.55,2.49,2.52,267174.0
2022-12-21,2.565,2.64,2.555,2.63,577825.0
2022-12-22,2.615,2.67,2.49,2.555,430559.0
2022-12-23,2.585,2.62,2.565,2.62,242689.0
2022-12-28,2.605,2.615,2.52,2.555,265794.0
2022-12-29,2.545,2.605,2.545,2.565,219256.0
2022-12-30,2.545,2.595,2.535,2.585,136648.0
2023-01-03,2.575,2.605,2.415,2.455,474559.0
2023-01-04,2.39,2.465,2.37,2.425,267339.0
2023-01-05,2.405,2.51,2.4,2.49,311465.0
2023-01-06,2.52,2.54,2.48,2.48,195542.0
2023-01-09,2.49,2.565,2.49,2.51,360725.0
2023-01-10,2.51,2.52,2.425,2.465,624889.0
2023-01-11,2.48,2.5,2.445,2.475,350830.0
2023-01-12,2.49,2.565,2.48,2.545,576836.0
2023-01-13,2.545,2.605,2.53,2.605,243228.0
2023-01-16,2.555,2.605,2.53,2.565,205538.0
2023-01-17,2.565,2.65,2.545,2.63,342424.0
2023-01-18,2.65,2.71,2.565,2.565,437606.0
2023-01-19,2.575,2.63,2.54,2.63,240904.0
2023-01-20,2.62,2.67,2.57,2.63,418301.0
2023-01-23,2.63,2.65,2.605,2.64,205489.0
2023-01-24,2.64,2.64,2.545,2.595,387371.0
2023-01-25,2.565,2.615,2.54,2.605,271535.0
2023-01-26,2.62,2.68,2.595,2.66,428283.0
2023-01-27,2.65,2.695,2.605,2.605,322875.0
2023-01-30,2.585,2.665,2.54,2.565,553401.0
2023-01-31,2.54,2.72,2.54,2.715,600820.0
2023-02-01,2.69,2.715,2.62,2.69,473098.0
2023-02-02,2.67,2.69,2.475,2.49,710066.0
2023-02-03,2.49,2.58,2.48,2.5,536215.0
2023-02-06,2.49,2.53,2.455,2.49,596884.0
2023-02-07,2.53,2.59,2.48,2.565,187089.0
2023-02-08,2.565,2.605,2.53,2.585,732541.0
2023-02-09,2.585,2.66,2.585,2.65,632258.0
2023-02-10,2.66,2.695,2.63,2.68,377204.0
2023-02-13,2.67,2.695,2.65,2.68,168601.0
2023-02-14,2.65,2.78,2.65,2.755,477733.0
2023-02-15,2.725,2.755,2.68,2.69,181709.0
2023-02-16,2.695,2.78,2.695,2.745,394574.0
2023-02-17,2.705,2.745,2.69,2.705,331600.0
2023-02-21,2.69,2.725,2.64,2.69,484896.0
2023-02-22,2.67,2.705,2.555,2.585,499400.0
2023-02-23,2.62,2.62,2.535,2.555,390315.0
2023-02-24,2.545,2.68,2.545,2.63,377652.0
2023-02-27,2.66,2.765,2.62,2.745,545724.0
2023-02-28,2.725,2.78,2.695,2.765,518620.0
2023-03-01,2.755,2.855,2.725,2.82,2638333.0
2023-03-02,2.82,2.855,2.78,2.81,827665.0
2023-03-03,2.79,2.875,2.79,2.845,613174.0
2023-03-06,2.83,2.84,2.765,2.77,418601.0
2023-03-07,2.765,2.79,2.705,2.705,199551.0
2023-03-08,2.705,2.75,2.69,2.715,524796.0
2023-03-09,2.715,2.755,2.595,2.595,511099.0
2023-03-10,2.715,2.735,2.595,2.63,705364.0
2023-03-13,2.575,2.73,2.49,2.66,736721.0
2023-03-14,2.69,2.735,2.62,2.65,472666.0
2023-03-15,2.575,2.605,2.405,2.5,955410.0
2023-03-16,2.435,2.5,2.435,2.48,336488.0
2023-03-17,2.5,2.51,2.39,2.405,1149932.0
2023-03-20,2.4,2.53,2.4,2.53,715821.0
2023-03-21,2.54,2.595,2.495,2.555,946545.0
2023-03-22,2.545,2.575,2.445,2.445,1189011.0
2023-03-23,2.475,2.5,2.4,2.405,606020.0
2023-03-24,2.38,2.475,2.35,2.415,783804.0
2023-03-27,2.435,2.475,2.405,2.465,620826.0
2023-03-28,2.455,2.52,2.435,2.465,768750.0
2023-03-29,2.48,2.54,2.445,2.49,365876.0
2023-03-30,2.52,2.555,2.51,2.555,344352.0
2023-03-31,2.555,2.575,2.52,2.53,719749.0
2023-04-03,2.585,2.64,2.55,2.595,976423.0
2023-04-04,2.625,2.64,2.52,2.555,805290.0
2023-04-05,2.55,2.605,2.52,2.555,681191.0
2023-04-06,2.555,2.595,2.55,2.555,523167.0
2023-04-10,2.565,2.61,2.5,2.565,283037.0
2023-04-11,2.575,2.66,2.55,2.64,366349.0
2023-04-12,2.66,2.66,2.6,2.605,186686.0
2023-04-13,2.615,2.64,2.6,2.615,110587.0
2023-04-14,2.605,2.625,2.555,2.575,199149.0
2023-04-17,2.565,2.585,2.53,2.55,203135.0
2023-04-18,2.595,2.595,2.53,2.575,216491.0
2023-04-19,2.565,2.585,2.52,2.575,318686.0
2023-04-20,2.54,2.555,2.49,2.54,296027.0
2023-04-21,2.55,2.55,2.445,2.48,1121949.0
2023-04-24,2.47,2.545,2.455,2.5,1825124.0
2023-04-25,2.5,2.55,2.47,2.52,599933.0
2023-04-26,2.52,2.555,2.49,2.52,368812.0
2023-04-27,2.5,2.525,2.445,2.47,1113817.0
2023-04-28,2.47,2.555,2.47,2.54,617129.0
2023-05-01,2.53,2.55,2.395,2.435,583224.0
2023-05-02,2.425,2.435,2.34,2.34,438770.0
2023-05-03,2.32,2.35,2.305,2.33,494827.0
2023-05-04,2.32,2.35,2.265,2.275,354460.0
2023-05-05,2.31,2.36,2.285,2.35,986604.0
2023-05-08,2.38,2.385,2.33,2.35,168425.0
2023-05-09,2.33,2.35,2.32,2.32,659589.0
2023-05-10,2.33,2.33,2.22,2.275,679704.0
2023-05-11,2.255,2.305,2.21,2.235,519655.0
2023-05-12,2.35,2.405,2.245,2.275,814233.0
2023-05-15,2.275,2.32,2.275,2.275,546573.0
2023-05-16,2.265,2.295,2.2,2.225,341029.0
2023-05-17,2.245,2.285,2.21,2.275,359927.0
2023-05-18,2.255,2.275,2.205,2.245,479996.0
2023-05-19,2.255,2.295,2.22,2.245,367576.0
2023-05-23,2.245,2.295,2.235,2.265,286069.0
2023-05-24,2.285,2.3,2.255,2.295,357882.0
2023-05-25,2.275,2.275,2.225,2.225,209264.0
2023-05-26,2.235,2.275,2.215,2.235,324002.0
2023-05-29,2.22,2.285,2.22,2.265,44000.0
2023-05-30,2.225,2.285,2.2,2.22,254605.0
2023-05-31,2.2,2.235,2.17,2.225,419521.0
2023-06-01,2.225,2.33,2.17,2.285,375227.0
2023-06-02,2.32,2.385,2.285,2.38,325506.0
2023-06-05,2.395,2.395,2.265,2.265,370642.0
2023-06-06,2.255,2.305,2.245,2.285,80423.0
2023-06-07,2.305,2.36,2.285,2.34,1724521.0
2023-06-08,2.35,2.37,2.305,2.35,1370782.0
2023-06-09,2.35,2.36,2.305,2.33,92414.0
2023-06-12,2.31,2.33,2.285,2.295,229876.0
2023-06-13,2.33,2.375,2.305,2.33,280104.0
2023-06-14,2.35,2.36,2.29,2.305,180581.0
2023-06-15,2.265,2.365,2.265,2.35,220124.0
2023-06-16,2.35,2.37,2.305,2.35,387971.0
2023-06-19,2.36,2.36,2.305,2.305,90001.0
2023-06-20,2.295,2.315,2.27,2.305,108191.0
2023-06-21,2.285,2.415,2.275,2.415,517730.0
2023-06-22,2.385,2.405,2.33,2.35,246831.0
2023-06-23,2.32,2.34,2.275,2.295,324535.0
2023-06-26,2.285,2.335,2.265,2.295,178721.0
2023-06-27,2.295,2.38,2.285,2.38,295458.0
2023-06-28,2.37,2.38,2.34,2.37,98842.0
2023-06-29,2.365,2.47,2.355,2.46,347259.0
2023-06-30,2.46,2.505,2.45,2.495,408598.0
2023-07-04,2.48,2.545,2.46,2.47,341827.0
2023-07-05,2.47,2.545,2.45,2.46,179207.0
2023-07-06,2.44,2.495,2.4,2.495,742065.0
2023-07-07,2.47,2.555,2.47,2.555,609458.0
2023-07-10,2.525,2.575,2.495,2.555,244344.0
2023-07-11,2.565,2.595,2.545,2.565,416914.0
2023-07-12,2.595,2.63,2.585,2.595,311590.0
2023-07-13,2.595,2.6,2.555,2.565,203660.0
2023-07-14,2.555,2.575,2.535,2.535,214875.0
2023-07-17,2.525,2.565,2.48,2.495,293909.0
2023-07-18,2.515,2.61,2.515,2.545,783647.0
2023-07-19,2.565,2.605,2.545,2.575,248886.0
2023-07-20,2.595,2.61,2.565,2.565,274929.0
2023-07-21,2.575,2.6,2.555,2.575,178079.0
2023-07-24,2.575,2.585,2.545,2.555,353576.0
2023-07-25,2.565,2.66,2.565,2.62,393054.0
2023-07-26,2.595,2.63,2.595,2.61,216904.0
2023-07-27,2.65,2.65,2.585,2.595,249822.0
2023-07-28,2.595,2.68,2.575,2.65,321969.0
2023-07-31,2.66,2.69,2.66,2.68,76224.0
2023-08-01,2.66,2.715,2.62,2.705,237269.0
2023-08-02,2.715,2.725,2.67,2.715,570174.0
2023-08-03,2.705,2.775,2.695,2.745,303849.0
2023-08-04,2.765,2.785,2.715,2.765,184132.0
2023-08-08,2.745,2.795,2.745,2.765,775899.0
2023-08-09,2.8,2.88,2.785,2.86,1198130.0
2023-08-10,2.86,2.87,2.8,2.85,935848.0
2023-08-11,2.915,3.085,2.86,3.06,1654799.0
2023-08-14,3.06,3.22,3.015,3.205,1850539.0
2023-08-15,3.21,3.26,3.185,3.24,1432954.0
2023-08-16,3.24,3.345,3.24,3.325,2085405.0
2023-08-17,3.345,3.41,3.305,3.385,1729004.0
2023-08-18,3.385,3.385,3.29,3.3,862223.0
2023-08-21,3.315,3.365,3.28,3.29,475443.0
2023-08-22,3.29,3.43,3.28,3.385,2353938.0
2023-08-23,3.385,3.43,3.355,3.395,1164659.0
2023-08-24,3.385,3.44,3.335,3.43,1268361.0
2023-08-25,3.44,3.5,3.395,3.43,947725.0
2023-08-28,3.42,3.51,3.405,3.44,505673.0
2023-08-29,3.47,3.535,3.46,3.48,568008.0
2023-08-30,3.48,3.525,3.48,3.515,222076.0
2023-08-31,3.51,3.525,3.485,3.51,431890.0
2023-09-01,3.525,3.545,3.51,3.525,394398.0
2023-09-05,3.525,3.595,3.51,3.575,887835.0
2023-09-06,3.555,3.65,3.555,3.65,1077313.0
2023-09-07,3.63,3.715,3.63,3.715,857702.0
2023-09-08,3.725,3.785,3.7,3.775,461941.0
2023-09-11,3.785,3.795,3.755,3.785,443293.0
2023-09-12,3.815,3.955,3.795,3.935,938308.0
2023-09-13,3.925,3.925,3.725,3.775,567827.0
2023-09-14,3.815,3.89,3.775,3.785,733854.0
2023-09-15,3.765,3.805,3.67,3.67,674971.0
2023-09-18,3.68,3.775,3.68,3.715,319104.0
2023-09-19,3.71,3.765,3.64,3.69,449636.0
2023-09-20,3.67,3.775,3.63,3.715,651695.0
2023-09-21,3.725,3.745,3.62,3.62,489004.0
2023-09-22,3.63,3.69,3.62,3.66,285201.0
2023-09-25,3.63,3.68,3.61,3.65,361746.0
2023-09-26,3.605,3.65,3.545,3.575,305321.0
2023-09-27,3.575,3.805,3.575,3.755,952427.0
2023-09-28,3.79,3.8,3.74,3.75,339875.0
2023-09-29,3.77,3.77,3.685,3.695,289847.0
2023-10-02,3.75,3.75,3.53,3.56,642869.0
2023-10-03,3.55,3.57,3.46,3.49,564235.0
2023-10-04,3.49,3.49,3.395,3.405,531736.0
2023-10-05,3.405,3.52,3.395,3.455,445036.0
2023-10-06,3.47,3.515,3.445,3.48,396050.0
2023-10-10,3.56,3.645,3.5,3.615,487791.0
2023-10-11,3.595,3.615,3.53,3.595,311177.0
2023-10-12,3.54,3.615,3.52,3.54,352977.0
2023-10-13,3.54,3.58,3.53,3.58,181373.0
2023-10-16,3.58,3.635,3.52,3.54,240106.0
2023-10-17,3.54,3.605,3.53,3.57,190444.0
2023-10-18,3.57,3.645,3.51,3.53,162714.0
2023-10-19,3.5,3.595,3.48,3.58,309783.0
2023-10-20,3.53,3.58,3.48,3.57,372942.0
2023-10-23,3.52,3.55,3.45,3.49,249034.0
2023-10-24,3.47,3.53,3.445,3.455,232133.0
2023-10-25,3.425,3.48,3.425,3.445,257620.0
2023-10-26,3.405,3.445,3.31,3.415,325993.0
2023-10-27,3.405,3.47,3.365,3.415,270408.0
2023-10-30,3.425,3.465,3.365,3.395,352794.0
2023-10-31,3.415,3.49,3.395,3.48,273856.0
2023-11-01,3.48,3.58,3.46,3.56,330720.0
2023-11-02,3.58,3.595,3.54,3.57,276826.0
2023-11-03,3.58,3.615,3.535,3.59,254736.0
2023-11-06,3.59,3.59,3.42,3.47,338642.0
2023-11-07,3.425,3.425,3.345,3.365,242213.0
2023-11-08,3.355,3.365,3.28,3.355,267149.0
2023-11-09,3.365,3.405,3.32,3.405,401347.0
2023-11-10,3.53,3.72,3.415,3.71,886130.0
2023-11-13,3.71,3.72,3.57,3.635,291043.0
2023-11-14,3.605,3.71,3.605,3.675,503421.0
2023-11-15,3.665,3.685,3.595,3.605,534705.0
2023-11-16,3.595,3.605,3.395,3.425,507464.0
2023-11-17,3.455,3.54,3.435,3.49,260081.0
2023-11-20,3.49,3.56,3.48,3.49,224279.0
2023-11-21,3.48,3.51,3.405,3.415,329530.0
2023-11-22,3.435,3.435,3.3,3.35,336920.0
2023-11-23,3.385,3.425,3.31,3.415,59800.0
2023-11-24,3.35,3.405,3.35,3.355,122700.0
2023-11-27,3.365,3.385,3.24,3.28,442146.0
2023-11-28,3.27,3.345,3.26,3.29,167624.0
2023-11-29,3.32,3.325,3.25,3.32,143274.0
2023-11-30,3.33,3.41,3.29,3.31,254785.0
2023-12-01,3.33,3.37,3.27,3.33,201496.0
2023-12-04,3.31,3.36,3.28,3.29,190329.0
2023-12-05,3.27,3.355,3.225,3.24,266041.0
2023-12-06,3.24,3.3,3.145,3.175,301111.0
2023-12-07,3.175,3.235,3.155,3.215,393069.0
2023-12-08,3.225,3.425,3.225,3.375,498575.0
2023-12-11,3.365,3.365,3.26,3.26,395081.0
2023-12-12,3.24,3.25,3.175,3.185,199940.0
2023-12-13,3.165,3.29,3.155,3.26,219985.0
2023-12-14,3.3,3.3,3.235,3.29,253146.0
2023-12-15,3.3,3.31,3.25,3.31,299163.0
2023-12-18,3.31,3.365,3.29,3.3,197859.0
2023-12-19,3.32,3.415,3.31,3.375,250591.0
2023-12-20,3.375,3.405,3.35,3.365,221208.0
2023-12-21,3.355,3.405,3.355,3.365,104265.0
2023-12-22,3.395,3.455,3.355,3.435,317236.0
2023-12-27,3.445,3.455,3.365,3.395,300507.0
2023-12-28,3.39,3.46,3.335,3.35,391662.0
2023-12-29,3.345,3.37,3.335,3.335,44732.0
2024-01-02,3.36,3.42,3.305,3.325,272987.0
2024-01-03,3.305,3.345,3.265,3.345,215951.0
2024-01-04,3.36,3.39,3.325,3.36,216281.0
2024-01-05,3.37,3.41,3.36,3.41,132379.0
2024-01-08,3.35,3.37,3.32,3.335,182311.0
2024-01-09,3.335,3.35,3.315,3.315,224136.0
2024-01-10,3.315,3.38,3.315,3.38,225147.0
2024-01-11,3.38,3.44,3.35,3.41,247982.0
2024-01-12,3.45,3.48,3.43,3.47,261996.0
2024-01-15,3.48,3.64,3.48,3.63,193463.0
2024-01-16,3.66,3.66,3.58,3.585,259245.0
2024-01-17,3.575,3.585,3.535,3.575,207248.0
2024-01-18,3.565,3.67,3.555,3.64,272281.0
2024-01-19,3.66,3.66,3.575,3.63,172854.0
2024-01-22,3.63,3.7,3.615,3.69,195719.0
2024-01-23,3.67,3.805,3.67,3.795,389487.0
2024-01-24,3.805,3.905,3.805,3.895,278003.0
2024-01-25,3.92,4.01,3.885,3.99,288879.0
2024-01-26,3.99,4.04,3.95,4.0,315183.0
2024-01-29,4.04,4.085,3.96,4.0,447567.0
2024-01-30,3.97,3.99,3.865,3.95,382490.0
2024-01-31,3.95,4.0,3.865,3.905,417546.0
2024-02-01,3.92,3.92,3.865,3.875,489117.0
2024-02-02,3.905,3.92,3.815,3.845,353042.0
2024-02-05,3.805,3.815,3.67,3.67,281044.0
2024-02-06,3.69,3.91,3.67,3.875,345182.0
2024-02-07,3.885,3.96,3.885,3.94,413114.0
2024-02-08,3.96,4.075,3.955,4.01,392062.0
2024-02-09,4.02,4.06,3.97,3.98,129076.0
2024-02-12,3.98,4.065,3.945,4.06,243641.0
2024-02-13,4.05,4.05,3.905,3.92,167642.0
2024-02-14,3.94,4.04,3.885,3.895,169254.0
2024-02-15,3.905,4.04,3.905,4.02,146414.0
2024-02-16,4.01,4.04,3.98,4.04,123473.0
2024-02-20,4.04,4.04,3.94,4.02,166259.0
2024-02-21,4.01,4.07,3.97,4.03,218145.0
2024-02-22,4.03,4.08,3.97,3.99,206712.0
2024-02-23,3.97,4.03,3.96,4.03,182259.0
2024-02-26,4.01,4.145,4.01,4.075,223055.0
2024-02-27,4.125,4.215,4.07,4.175,356682.0
2024-02-28,4.22,4.24,4.075,4.105,293592.0
2024-02-29,4.105,4.23,4.09,4.125,195322.0
2024-03-01,4.24,4.645,4.24,4.61,1270291.0
2024-03-04,4.61,4.705,4.58,4.645,489402.0
2024-03-05,4.665,4.715,4.59,4.675,555460.0
2024-03-06,4.635,4.715,4.485,4.51,911012.0
2024-03-07,4.54,4.655,4.505,4.6,440055.0
2024-03-08,4.625,4.625,4.51,4.58,264671.0
2024-03-11,4.54,4.59,4.515,4.55,267358.0
2024-03-12,4.55,4.63,4.53,4.57,258767.0
2024-03-13,4.58,4.62,4.485,4.49,488539.0
2024-03-14,4.51,4.615,4.51,4.57,586622.0
2024-03-15,4.59,4.695,4.56,4.57,419263.0
2024-03-18,4.59,4.625,4.52,4.59,288960.0
2024-03-19,4.58,4.59,4.55,4.59,267120.0
2024-03-20,4.56,4.58,4.52,4.57,169114.0
2024-03-21,4.54,4.56,4.52,4.52,149686.0
2024-03-22,4.55,4.55,4.485,4.51,404821.0
2024-03-25,4.51,4.62,4.49,4.56,231886.0
2024-03-26,4.61,4.62,4.455,4.51,549999.0
2024-03-27,4.55,4.57,4.465,4.54,376194.0
2024-03-28,4.59,4.695,4.56,4.58,321417.0
2024-04-01,4.61,4.705,4.53,4.685,336906.0
2024-04-02,4.765,5.2,4.765,5.115,1602886.0
2024-04-03,5.19,5.3,5.105,5.28,1166062.0
2024-04-04,5.33,5.445,5.175,5.405,992415.0
2024-04-05,5.385,5.55,5.375,5.505,1070474.0
2024-04-08,5.525,5.525,5.24,5.395,751651.0
2024-04-09,5.375,5.375,5.24,5.3,532529.0
2024-04-10,5.25,5.505,5.25,5.465,506421.0
2024-04-11,5.475,5.545,5.405,5.505,531955.0
2024-04-12,5.55,5.59,5.445,5.455,548853.0
2024-04-15,5.495,5.64,5.465,5.61,759843.0
2024-04-16,5.58,5.64,5.435,5.445,521835.0
2024-04-17,5.435,5.495,5.23,5.24,489367.0
2024-04-18,5.26,5.445,5.145,5.19,510192.0
2024-04-19,5.25,5.435,5.21,5.365,318880.0
2024-04-22,5.33,5.365,5.25,5.28,422361.0
2024-04-23,5.23,5.35,5.23,5.28,459066.0
2024-04-24,5.3,5.31,5.24,5.25,302332.0
2024-04-25,5.24,5.32,5.23,5.25,446470.0
2024-04-26,5.32,5.58,5.29,5.525,418128.0
2024-04-29,5.54,5.65,5.475,5.65,549132.0
2024-04-30,5.62,5.665,5.515,5.515,424528.0
2024-05-01,5.515,5.57,5.435,5.515,584759.0
2024-05-02,5.54,5.65,5.44,5.63,479968.0
2024-05-03,5.59,5.63,5.455,5.495,312247.0
2024-05-06,5.53,5.67,5.495,5.58,320744.0
2024-05-07,5.59,5.76,5.485,5.735,502866.0
2024-05-08,5.68,5.835,5.64,5.835,572975.0
2024-05-09,6.145,6.48,6.125,6.25,2080769.0
2024-05-10,6.38,6.39,6.255,6.35,998981.0
2024-05-13,6.415,6.455,6.27,6.455,667681.0
2024-05-14,6.465,6.585,6.37,6.565,823262.0
2024-05-15,6.66,6.765,6.495,6.69,822732.0
2024-05-16,6.69,6.805,6.495,6.575,463283.0
2024-05-17,6.575,6.65,6.525,6.6,380715.0
2024-05-21,6.61,6.765,6.61,6.71,907129.0
2024-05-22,6.7,6.75,6.525,6.535,334742.0
2024-05-23,6.61,6.63,6.495,6.505,334103.0
2024-05-24,6.565,6.6,6.515,6.565,490833.0
2024-05-27,6.585,6.59,6.535,6.545,152062.0
2024-05-28,6.565,6.71,6.545,6.66,1153645.0
2024-05-29,6.64,6.66,6.56,6.61,545148.0
2024-05-30,6.59,6.785,6.585,6.76,974041.0
2024-05-31,6.795,7.04,6.71,7.02,758514.0
2024-06-03,7.01,7.06,6.73,6.785,772300.0
2024-06-04,6.73,6.895,6.545,6.6,798550.0
2024-06-05,6.62,6.71,6.585,6.63,461598.0
2024-06-06,6.67,6.75,6.63,6.7,479059.0
2024-06-07,6.71,6.75,6.62,6.66,424527.0
2024-06-10,6.67,7.01,6.61,6.905,1453437.0
2024-06-11,6.915,6.96,6.76,6.825,571056.0
2024-06-12,6.915,7.02,6.865,6.99,615280.0
2024-06-13,6.94,7.035,6.895,6.95,642905.0
2024-06-14,6.895,6.99,6.74,6.795,543564.0
2024-06-17,6.795,6.885,6.715,6.825,1143155.0
2024-06-18,6.815,6.895,6.7,6.76,841074.0
2024-06-19,6.825,6.835,6.69,6.75,278638.0
2024-06-20,6.74,6.835,6.7,6.775,952206.0
2024-06-21,6.75,6.805,6.575,6.585,725461.0
2024-06-24,6.66,6.98,6.585,6.96,1446417.0
2024-06-25,6.935,6.95,6.76,6.835,460769.0
2024-06-26,6.805,6.96,6.775,6.96,316108.0
2024-06-27,6.97,7.27,6.815,7.225,902441.0
2024-06-28,7.275,7.545,7.165,7.515,1746832.0
2024-07-02,7.545,7.545,7.26,7.31,813793.0
2024-07-03,7.31,7.42,7.285,7.35,430814.0
2024-07-04,7.38,7.47,7.35,7.43,132167.0
2024-07-05,7.45,7.47,7.245,7.32,457042.0
2024-07-08,7.31,7.46,7.285,7.43,401852.0
2024-07-09,7.39,7.41,7.275,7.33,476949.0
2024-07-10,7.37,7.675,7.33,7.615,731904.0
2024-07-11,7.635,7.645,7.175,7.215,789117.0
2024-07-12,7.275,7.42,7.095,7.3,662469.0
2024-07-15,7.32,7.45,7.245,7.38,594563.0
2024-07-16,7.35,7.5,7.295,7.43,602769.0
2024-07-17,7.44,7.695,7.44,7.5,475007.0
2024-07-18,7.49,7.72,7.48,7.705,649693.0
2024-07-19,7.615,7.895,7.525,7.71,753546.0
2024-07-22,7.665,7.8,7.605,7.705,347678.0
2024-07-23,7.675,7.79,7.575,7.655,578737.0
2024-07-24,7.685,7.71,7.455,7.46,641808.0
2024-07-25,7.71,7.86,7.48,7.83,988371.0
2024-07-26,7.86,7.965,7.77,7.9,439479.0
2024-07-29,7.915,8.025,7.78,7.87,589105.0
2024-07-30,7.86,8.065,7.86,8.005,513688.0
2024-07-31,8.055,8.095,7.955,8.065,569704.0
2024-08-01,8.065,8.15,7.955,8.005,1167476.0
2024-08-02,7.91,7.965,7.46,7.585,1887511.0
2024-08-06,7.235,7.335,6.22,7.095,1212723.0
2024-08-07,7.205,7.335,7.06,7.125,944412.0
2024-08-08,7.185,7.4,7.135,7.34,706897.0
2024-08-09,7.87,8.005,7.135,7.49,965561.0
2024-08-12,7.505,7.8,7.5,7.675,893074.0
2024-08-13,7.675,7.695,7.32,7.48,929682.0
2024-08-14,7.45,7.565,7.42,7.505,518375.0
2024-08-15,7.555,7.75,7.48,7.685,712175.0
2024-08-16,7.585,7.81,7.44,7.635,788686.0
2024-08-19,7.635,7.8,7.595,7.675,710490.0
2024-08-20,7.675,7.72,7.45,7.49,651888.0
2024-08-21,7.49,7.575,7.415,7.47,645900.0
2024-08-22,7.525,7.545,7.44,7.47,510882.0
2024-08-23,7.505,7.68,7.505,7.605,510815.0
2024-08-26,7.615,7.955,7.565,7.945,859658.0
2024-08-27,7.85,7.9,7.675,7.73,792988.0
2024-08-28,7.675,7.75,7.585,7.675,588708.0
2024-08-29,7.77,7.92,7.625,7.9,652027.0
2024-08-30,7.84,7.86,7.565,7.81,560859.0
2024-09-03,7.675,7.79,7.31,7.38,851419.0
2024-09-04,7.37,7.515,7.34,7.44,434660.0
2024-09-05,7.515,7.575,7.39,7.555,568171.0
2024-09-06,7.505,7.565,6.95,6.99,710619.0
2024-09-09,6.835,7.16,6.735,7.02,737905.0
2024-09-10,7.02,7.215,6.765,7.03,868026.0
2024-09-11,7.03,7.205,6.795,7.02,632381.0
2024-09-12,7.07,7.145,6.94,7.04,373208.0
2024-09-13,7.115,7.235,7.02,7.07,608439.0
2024-09-16,7.125,7.195,6.98,7.135,524995.0
2024-09-17,7.155,7.175,7.055,7.155,687430.0
2024-09-18,7.165,7.29,7.115,7.155,646994.0
2024-09-19,7.275,7.36,7.205,7.36,488515.0
2024-09-20,7.38,7.49,7.245,7.44,892635.0
2024-09-23,7.43,7.585,7.36,7.5,511533.0
2024-09-24,7.535,7.71,7.48,7.665,406479.0
2024-09-25,7.615,7.645,7.44,7.515,497311.0
2024-09-26,7.42,7.5,6.91,7.06,1105080.0
2024-09-27,7.105,7.35,7.08,7.315,726156.0
2024-09-30,7.275,7.44,7.145,7.335,718146.0
2024-10-01,7.265,7.49,7.255,7.37,738122.0
2024-10-02,7.44,7.56,7.265,7.48,684587.0
2024-10-03,7.48,7.725,7.48,7.635,938693.0
2024-10-04,7.635,7.715,7.56,7.695,462905.0
2024-10-07,7.725,7.88,7.55,7.745,824632.0
2024-10-08,7.645,7.685,7.47,7.645,694090.0
2024-10-09,7.605,7.675,7.56,7.635,352659.0
2024-10-10,7.655,7.825,7.625,7.795,911467.0
2024-10-11,7.775,7.86,7.725,7.835,468904.0
2024-10-15,7.645,7.655,7.43,7.58,716363.0
2024-10-16,7.625,7.715,7.53,7.655,613770.0
2024-10-17,7.675,7.8,7.635,7.635,286379.0
2024-10-18,7.59,7.825,7.45,7.53,603945.0
2024-10-21,7.58,7.705,7.47,7.48,521502.0
2024-10-22,7.5,7.695,7.37,7.41,590259.0
2024-10-23,7.37,7.51,7.175,7.195,501058.0
2024-10-24,7.155,7.645,7.125,7.59,656340.0
2024-10-25,7.53,7.735,7.53,7.705,584416.0
2024-10-28,7.47,7.55,7.285,7.44,765495.0
2024-10-29,7.42,7.51,7.205,7.295,553416.0
2024-10-30,7.305,7.685,7.265,7.605,985477.0
2024-10-31,7.6,7.89,7.55,7.825,855812.0
2024-11-01,7.845,8.1,7.795,7.89,664771.0
2024-11-04,7.89,8.1,7.85,7.99,697973.0
2024-11-05,7.95,8.225,7.86,8.01,985846.0
2024-11-06,7.99,8.41,7.98,8.325,1551494.0
2024-11-07,8.38,9.245,8.295,9.155,1845355.0
2024-11-08,9.135,9.225,8.775,8.845,966295.0
2024-11-11,8.96,9.045,8.805,9.01,586692.0
2024-11-12,9.0,9.115,8.815,8.9,726870.0
2024-11-13,8.87,9.0,8.695,8.805,496966.0
2024-11-14,8.785,8.94,8.745,8.89,584105.0
2024-11-15,8.9,8.99,8.775,8.835,379882.0
2024-11-18,8.805,8.95,8.765,8.785,351510.0
2024-11-19,8.695,8.91,8.58,8.825,740885.0
2024-11-20,8.85,9.35,8.825,9.345,2669701.0
2024-11-21,9.49,9.54,9.315,9.54,603320.0
2024-11-22,9.53,9.59,9.38,9.58,638134.0
2024-11-25,9.59,9.605,9.265,9.305,620603.0
2024-11-26,9.265,9.335,9.195,9.275,503869.0
2024-11-27,9.315,9.42,9.165,9.305,331500.0
2024-11-28,9.315,9.51,9.295,9.43,143859.0
2024-11-29,9.46,9.53,9.37,9.47,322750.0
2024-12-02,9.47,9.605,9.275,9.595,491015.0
2024-12-03,9.655,9.695,9.535,9.655,583408.0
2024-12-04,9.675,9.795,9.52,9.59,682347.0
2024-12-05,9.595,9.785,9.58,9.595,387393.0
2024-12-06,9.595,9.685,9.175,9.255,495403.0
2024-12-09,9.305,9.43,9.255,9.36,472595.0
2024-12-10,9.275,9.485,9.215,9.305,857005.0
2024-12-11,9.35,9.53,9.275,9.44,1134713.0
2024-12-12,9.45,9.52,9.315,9.45,432585.0
2024-12-13,9.46,9.46,9.135,9.315,460954.0
2024-12-16,9.315,9.405,9.135,9.285,359970.0
2024-12-17,9.175,9.215,8.91,9.175,626588.0
2024-12-18,9.165,9.37,9.02,9.155,681573.0
2024-12-19,9.175,9.335,9.145,9.315,593136.0
2024-12-20,9.245,9.45,9.205,9.335,492017.0
2024-12-23,9.345,9.49,9.175,9.46,525072.0
2024-12-24,9.5,9.625,9.43,9.55,293716.0
2024-12-27,9.57,9.625,9.43,9.51,756523.0
2024-12-30,9.5,9.665,9.47,9.52,307412.0
2024-12-31,9.54,9.775,9.53,9.755,473767.0
2025-01-02,9.785,9.97,9.695,9.835,810858.0
2025-01-03,9.91,9.91,9.765,9.835,613005.0
2025-01-06,10.03,10.03,9.56,9.6,686061.0
2025-01-07,9.665,9.825,9.275,9.6,605138.0
2025-01-08,9.5,9.6,9.41,9.56,566473.0
2025-01-09,9.6,9.775,9.45,9.615,317609.0
2025-01-10,9.645,9.745,9.45,9.51,530886.0
2025-01-13,9.48,9.56,9.395,9.43,524424.0
2025-01-14,9.42,9.58,9.39,9.54,391223.0
2025-01-15,9.31,9.56,9.295,9.41,393304.0
2025-01-16,9.39,9.45,9.075,9.095,607486.0
2025-01-17,9.115,9.185,9.025,9.075,600261.0
2025-01-20,9.01,9.185,8.95,9.075,306841.0
2025-01-21,8.99,9.075,8.73,8.81,538238.0
2025-01-22,8.78,9.125,8.77,9.095,463360.0
2025-01-23,9.095,9.255,8.92,9.065,542489.0
2025-01-24,9.055,9.165,8.92,8.95,583549.0
2025-01-27,8.85,9.01,8.635,8.665,567196.0
2025-01-28,8.665,8.85,8.485,8.645,356685.0
2025-01-29,8.525,8.715,8.51,8.595,295032.0
2025-01-30,8.645,8.75,8.505,8.73,403593.0
2025-01-31,8.715,8.8,8.465,8.465,955537.0
2025-02-03,8.16,8.485,8.115,8.42,683938.0
2025-02-04,8.4,8.515,8.27,8.425,386425.0
2025-02-05,8.455,8.81,8.34,8.76,718349.0
2025-02-06,8.84,8.93,8.64,8.715,560479.0
2025-02-07,8.665,8.81,8.33,8.515,483557.0
2025-02-10,8.595,8.76,8.495,8.695,480253.0
2025-02-11,8.675,8.8,8.565,8.695,335252.0
2025-02-12,8.655,8.91,8.615,8.77,401790.0
2025-02-13,8.76,8.92,8.68,8.76,282310.0
2025-02-14,8.75,8.87,8.545,8.555,183547.0
2025-02-18,8.585,8.78,8.475,8.75,335985.0
2025-02-19,8.74,8.84,8.685,8.705,239451.0
2025-02-20,8.74,8.77,8.415,8.545,467596.0
2025-02-21,8.575,8.73,8.23,8.25,353458.0
2025-02-24,8.24,8.4,8.21,8.32,369581.0
2025-02-25,8.34,8.36,7.955,7.985,362124.0
2025-02-26,7.965,8.125,7.745,7.77,696883.0
2025-02-27,7.835,8.05,7.76,7.955,642937.0
2025-02-28,7.965,7.965,7.75,7.865,307917.0
2025-03-03,7.915,8.015,7.315,7.435,918429.0
2025-03-04,7.325,7.425,6.97,7.14,1009579.0
2025-03-05,7.12,7.355,7.03,7.295,497292.0
2025-03-06,7.21,7.345,6.96,7.03,454195.0
2025-03-07,7.08,7.58,6.785,6.895,1657541.0
2025-03-10,6.885,6.895,6.62,6.845,1366026.0
2025-03-11,6.885,6.885,6.62,6.755,1241416.0
2025-03-12,6.835,7.18,6.765,7.14,1057047.0
2025-03-13,7.11,7.17,6.95,7.11,959461.0
2025-03-14,7.255,7.265,7.04,7.09,832178.0
2025-03-17,7.1,7.22,7.04,7.08,880430.0
2025-03-18,7.14,7.17,6.96,6.99,1287643.0
2025-03-19,7.04,7.32,7.01,7.265,1270830.0
2025-03-20,7.21,7.355,7.17,7.265,545439.0
2025-03-21,7.22,7.265,7.16,7.245,454319.0
2025-03-24,7.295,7.385,7.23,7.305,680265.0
2025-03-25,7.325,7.375,7.215,7.285,860110.0
2025-03-26,7.375,7.415,7.235,7.245,573614.0
2025-03-27,7.265,7.405,7.16,7.365,774055.0
2025-03-28,7.305,7.45,7.295,7.425,955920.0
2025-03-31,7.34,7.525,7.3,7.32,1168267.0
2025-04-01,7.33,7.505,7.27,7.425,638038.0
2025-04-02,7.34,7.545,7.29,7.515,632071.0
2025-04-03,7.19,7.27,6.725,6.765,858033.0
2025-04-04,6.42,6.515,5.705,6.06,2080652.0
2025-04-07,5.735,6.18,5.625,6.015,1658034.0
2025-04-08,6.24,6.24,5.635,5.725,941939.0
2025-04-09,5.645,6.48,5.53,6.33,972181.0
2025-04-10,6.21,6.22,5.785,5.835,854723.0
2025-04-11,5.875,6.11,5.765,6.03,877928.0
2025-04-14,6.19,6.2,5.905,5.945,557094.0
2025-04-15,5.985,6.015,5.895,5.935,528360.0
2025-04-16,5.895,6.18,5.895,6.18,738972.0
2025-04-17,6.23,6.36,6.18,6.33,546474.0
2025-04-21,6.21,6.23,5.935,5.955,545074.0
2025-04-22,6.025,6.22,5.955,6.06,266901.0
2025-04-23,6.14,6.22,5.97,6.025,368718.0
2025-04-24,6.08,6.19,6.05,6.07,376876.0
2025-04-25,6.03,6.17,6.015,6.12,528301.0
2025-04-28,6.17,6.18,6.005,6.07,406318.0
2025-04-29,6.07,6.22,5.965,6.11,424286.0
2025-04-30,5.995,6.04,5.845,6.015,459862.0
2025-05-01,6.005,6.17,5.955,6.015,578739.0
2025-05-02,6.07,6.25,6.015,6.18,477415.0
2025-05-05,6.18,6.29,6.09,6.15,386057.0
2025-05-06,6.15,6.22,5.935,5.945,481003.0
2025-05-07,5.965,6.005,5.85,5.965,430202.0
2025-05-08,6.025,6.16,5.935,6.08,716153.0
2025-05-09,5.975,5.985,5.685,5.935,1242707.0
2025-05-12,6.17,6.28,6.025,6.12,631708.0
2025-05-13,6.16,6.33,6.13,6.23,832843.0
2025-05-14,6.26,6.33,6.17,6.19,647101.0
2025-05-15,6.19,6.22,6.07,6.17,342868.0
2025-05-16,6.18,6.22,6.09,6.09,317596.0
2025-05-20,6.09,6.24,6.05,6.07,504788.0
2025-05-21,6.03,6.17,6.03,6.11,539832.0
2025-05-22,6.06,6.13,5.955,6.005,403787.0
2025-05-23,5.975,6.1,5.895,6.06,635574.0
2025-05-26,6.09,6.18,6.06,6.17,403750.0
2025-05-27,6.17,6.2,6.11,6.18,556828.0
2025-05-28,6.22,6.24,6.07,6.15,795240.0
2025-05-29,6.19,6.22,6.13,6.18,557522.0
2025-05-30,6.18,6.22,6.09,6.18,571861.0
2025-06-02,6.24,6.3,6.15,6.22,559548.0
2025-06-03,6.24,6.605,6.18,6.555,983737.0
2025-06-04,6.48,6.665,6.4,6.45,1049376.0
2025-06-05,6.485,6.515,6.37,6.39,583976.0
2025-06-06,6.42,6.605,6.42,6.46,254321.0
2025-06-09,6.46,6.695,6.43,6.595,443893.0
2025-06-10,6.595,6.805,6.595,6.695,719259.0
2025-06-11,6.735,6.825,6.68,6.815,418230.0
2025-06-12,6.765,6.815,6.685,6.715,400912.0
2025-06-13,6.865,6.925,6.715,6.845,381540.0
2025-06-16,6.845,6.895,6.715,6.875,559490.0
2025-06-17,6.895,6.96,6.825,6.865,327299.0
2025-06-18,6.905,6.945,6.725,6.745,384211.0
2025-06-19,6.725,6.815,6.725,6.755,83934.0
2025-06-20,6.745,6.815,6.625,6.735,381510.0
2025-06-23,6.775,6.905,6.48,6.525,684635.0
2025-06-24,6.43,6.58,6.42,6.47,436016.0
2025-06-25,6.485,6.585,6.48,6.535,479843.0
2025-06-26,6.515,6.595,6.48,6.565,500111.0
2025-06-27,6.565,6.675,6.48,6.565,446390.0
2025-06-30,6.55,6.71,6.48,6.6,386781.0
2025-07-02,6.63,6.85,6.61,6.73,677838.0
2025-07-03,6.935,7.165,6.925,7.015,885496.0
2025-07-04,7.015,7.055,6.925,6.925,265830.0
2025-07-07,6.975,7.025,6.79,6.8,433579.0
2025-07-08,6.82,7.09,6.78,7.035,821247.0
2025-07-09,7.045,7.155,6.985,7.125,600355.0
2025-07-10,7.115,7.245,7.105,7.185,676499.0
2025-07-11,7.155,7.335,7.065,7.315,609189.0
2025-07-14,7.315,7.35,7.195,7.275,462590.0
2025-07-15,7.285,7.355,7.215,7.275,740462.0
2025-07-16,7.255,7.385,7.235,7.345,729027.0
2025-07-17,7.345,7.42,7.315,7.385,396765.0
2025-07-18,7.475,7.505,7.405,7.455,367290.0
2025-07-21,7.515,7.625,7.38,7.385,728247.0
2025-07-22,7.365,7.445,7.275,7.385,589500.0
2025-07-23,7.415,7.535,7.395,7.455,240995.0
2025-07-24,7.515,7.565,7.415,7.485,358386.0
2025-07-25,7.515,7.535,7.265,7.285,335755.0
2025-07-28,7.335,7.535,7.295,7.525,356298.0
2025-07-29,7.525,7.585,7.365,7.495,346672.0
2025-07-30,7.445,7.505,7.345,7.435,632968.0
2025-07-31,7.395,7.445,7.215,7.215,559077.0
2025-08-01,7.185,7.325,7.005,7.175,553398.0
2025-08-05,7.215,7.365,7.105,7.215,638050.0
2025-08-06,7.265,7.365,7.17,7.225,466336.0
2025-08-07,7.305,7.365,7.225,7.255,311676.0
2025-08-08,7.345,7.395,7.125,7.255,597102.0
2025-08-11,7.345,7.455,7.295,7.415,446932.0
2025-08-12,7.415,7.895,7.385,7.865,950920.0
2025-08-13,7.845,7.885,7.625,7.785,502396.0
2025-08-14,7.725,7.805,7.665,7.785,508640.0
2025-08-15,7.785,7.825,7.705,7.705,504950.0
2025-08-18,7.745,8.05,7.685,8.03,618922.0
2025-08-19,8.03,8.13,7.735,7.795,663258.0
2025-08-20,7.775,7.89,7.735,7.825,446768.0
2025-08-21,7.835,8.04,7.785,8.02,434547.0
2025-08-22,8.06,8.33,8.04,8.33,553687.0
2025-08-25,8.29,8.39,8.05,8.16,972996.0
2025-08-26,8.18,8.28,8.1,8.16,533390.0
2025-08-27,8.16,8.28,8.14,8.22,437284.0
2025-08-28,8.29,8.29,8.16,8.2,440746.0
2025-08-29,8.25,8.315,8.2,8.25,446473.0
2025-09-02,8.2,8.42,8.16,8.41,501764.0
2025-09-03,8.35,8.425,8.255,8.33,601031.0
2025-09-04,8.31,8.45,8.27,8.35,316069.0
2025-09-05,8.33,8.4,8.145,8.23,442488.0
2025-09-08,8.17,8.3,8.16,8.27,324061.0
2025-09-09,8.27,8.4,8.27,8.36,422288.0
2025-09-10,8.35,8.54,8.33,8.53,373430.0
2025-09-11,8.42,8.54,8.42,8.5,410706.0
2025-09-12,8.53,8.595,8.47,8.56,310945.0
2025-09-15,8.57,8.68,8.505,8.66,373176.0
2025-09-16,8.69,8.755,8.58,8.59,660076.0
2025-09-17,8.57,8.79,8.56,8.66,332756.0
2025-09-18,8.68,8.82,8.675,8.75,620596.0
2025-09-19,8.79,8.79,8.57,8.63,873315.0
2025-09-22,8.63,8.77,8.58,8.76,977355.0
2025-09-23,8.77,9.01,8.76,8.89,753026.0
2025-09-24,8.95,9.065,8.86,8.94,764000.0
2025-09-25,8.88,9.065,8.795,9.025,533500.0
2025-09-26,9.055,9.18,8.985,9.01,850406.0
2025-09-29,9.01,9.31,8.99,9.3,559626.0
2025-09-30,9.26,9.415,9.15,9.39,696738.0
2025-10-01,9.38,9.655,9.315,9.49,796972.0
2025-10-02,9.49,9.57,9.31,9.4,387830.0
2025-10-03,9.45,9.5,9.33,9.48,520426.0
2025-10-06,9.47,9.55,9.4,9.49,320576.0
2025-10-07,9.46,9.5,9.27,9.38,661496.0
2025-10-08,9.48,9.48,9.295,9.4,449440.0
2025-10-09,9.45,9.6,9.34,9.35,755083.0
2025-10-10,9.35,9.57,8.86,8.89,1147190.0
2025-10-14,8.92,9.12,8.87,9.07,526106.0
2025-10-15,9.05,9.21,9.02,9.03,391767.0
2025-10-16,9.01,9.14,8.67,8.79,729903.0
2025-10-17,8.72,8.86,8.63,8.64,318789.0
2025-10-20,8.65,8.85,8.63,8.81,335429.0
2025-10-21,8.78,8.95,8.65,8.75,277034.0
2025-10-22,8.8,9.23,8.75,9.19,535769.0
2025-10-23,9.31,9.56,9.18,9.54,651637.0
2025-10-24,9.57,9.72,9.53,9.55,655789.0
2025-10-27,9.62,9.64,9.39,9.5,399389.0
2025-10-28,9.45,9.59,9.41,9.47,329148.0
2025-10-29,9.56,9.63,9.495,9.61,551871.0
2025-10-30,9.57,9.67,9.5,9.52,449962.0
2025-10-31,9.6,9.64,9.45,9.61,447841.0
2025-11-03,9.77,9.77,9.44,9.61,739732.0
2025-11-04,9.38,9.38,9.17,9.33,558586.0
2025-11-05,9.35,9.62,9.33,9.5,699872.0
2025-11-06,9.44,9.59,9.355,9.46,374886.0
2025-11-07,9.46,9.54,9.3,9.52,330605.0
2025-11-10,9.57,9.94,9.55,9.93,675576.0
2025-11-11,9.93,10.07,9.875,9.92,580962.0
2025-11-12,9.87,9.895,9.71,9.82,846597.0
2025-11-13,9.86,9.86,9.44,9.53,696654.0
2025-11-14,9.81,11.29,9.45,11.09,2122935.0
2025-11-17,11.01,11.22,10.54,10.72,874640.0
2025-11-18,10.6,11.25,10.6,11.22,2760741.0
2025-11-19,11.18,11.62,11.1,11.6,3317196.0
2025-11-20,11.71,12.1,11.6,11.67,3868088.0
2025-11-21,11.69,11.75,11.42,11.5,811512.0
2025-11-24,11.53,11.68,11.35,11.38,1023391.0
2025-11-25,11.36,11.655,11.25,11.6,828094.0
2025-11-26,11.59,11.89,11.58,11.83,455093.0