Date,Open,High,Low,Close,Volume
1996-04-25,0.6813508656918924,0.6913218463166628,0.6813508656918924,0.6913218463166628,9000.0
1996-04-26,0.6813507843188324,0.714587667704268,0.6813507843188324,0.714587667704268,1408800.0
1996-04-29,0.7212347516335172,0.7212347516335172,0.7145876697190467,0.7179111869035917,105000.0
1996-04-30,0.7179110704498224,0.7179110704498224,0.6913216535613115,0.7046165759597443,17400.0
1996-05-01,0.6979691195828478,0.6979691195828478,0.6913216583377035,0.6946456029144544,36600.0
1996-05-02,0.6913220723351257,0.6979695375610968,0.6913220723351257,0.6979695375610968,482400.0
1996-05-03,0.6946460293511139,0.6946460293511139,0.6846750453164832,0.6846750453164832,25200.0
1996-05-06,0.6813507545721391,0.6813507545721391,0.6813507545721391,0.6813507545721391,63000.0
1996-05-07,0.6813507545721391,0.6813507545721391,0.6813507545721391,0.6813507545721391,48600.0
1996-05-08,0.681351088450476,0.7145879866717174,0.681351088450476,0.6979695375610968,405000.0
1996-05-09,0.7245588329463452,0.7312059165466731,0.7179113689828771,0.7312059165466731,84000.0
1996-05-10,0.7378531912927148,0.7378531912927148,0.714587667704268,0.714587667704268,250800.0
1996-05-13,0.7145878509554093,0.7312059165466731,0.7145878509554093,0.7312059165466731,19200.0
1996-05-14,0.731206141632578,0.7345300885917833,0.731206141632578,0.7345300885917833,43200.0
1996-05-15,0.7145878509554093,0.7312059165466731,0.7145878509554093,0.7312059165466731,30600.0
1996-05-16,0.6979695375610968,0.6979695375610968,0.6979695375610968,0.6979695375610968,257400.0
1996-05-17,0.7112640891553272,0.7112640891553272,0.7112640891553272,0.7112640891553272,7200.0
1996-05-21,0.6979695375610968,0.6979695375610968,0.6979695375610968,0.6979695375610968,36000.0
1996-05-22,0.6979695375610968,0.6979695375610968,0.6979695375610968,0.6979695375610968,39000.0
1996-05-23,0.6979695375610968,0.6979695375610968,0.6979695375610968,0.6979695375610968,154200.0
1996-05-24,0.6813507545721391,0.6813507545721391,0.6813507545721391,0.6813507545721391,4200.0
1996-05-27,0.6813507545721391,0.6813507545721391,0.6813507545721391,0.6813507545721391,7800.0
1996-05-28,0.6813507545721391,0.691321733570768,0.6813507545721391,0.6813507545721391,269400.0
1996-05-29,0.6813507545721391,0.6813507545721391,0.6813507545721391,0.6813507545721391,29400.0
1996-05-30,0.6813507545721391,0.6813507545721391,0.6813507545721391,0.6813507545721391,1800.0
1996-05-31,0.664732565079351,0.664732565079351,0.664732565079351,0.664732565079351,8400.0
1996-06-03,0.6979695375610968,0.7312060554191258,0.6979695375610968,0.6979695375610968,67800.0
1996-06-04,0.6979692402360873,0.7112637371161482,0.6680562537792454,0.6747037161734917,752400.0
1996-06-05,0.6680563350335561,0.6713799002260832,0.6680563350335561,0.6713799002260832,81600.0
1996-06-06,0.6647326939679821,0.6813507545721391,0.6647326939679821,0.6813507545721391,58800.0
1996-06-07,0.664732565079351,0.664732565079351,0.664732565079351,0.664732565079351,61200.0
1996-06-10,0.664732565079351,0.664732565079351,0.664732565079351,0.664732565079351,33000.0
1996-06-11,0.664732565079351,0.664732565079351,0.664732565079351,0.664732565079351,0.0
1996-06-12,0.664732565079351,0.664732565079351,0.664732565079351,0.664732565079351,0.0
1996-06-13,0.6713796453960403,0.6713796453960403,0.664732565079351,0.664732565079351,214200.0
1996-06-14,0.664732565079351,0.664732565079351,0.664732565079351,0.664732565079351,4200.0
1996-06-17,0.664732565079351,0.664732565079351,0.664732565079351,0.664732565079351,18000.0
1996-06-18,0.6647324520838142,0.6647324520838142,0.6580849925341509,0.6580849925341509,443400.0
1996-06-19,0.6580852943254222,0.6580852943254222,0.6447907970376221,0.6447907970376221,137400.0
1996-06-20,0.6447907970376221,0.6447907970376221,0.6447907970376221,0.6447907970376221,60000.0
1996-06-21,0.6447907970376221,0.6447907970376221,0.6447907970376221,0.6447907970376221,6000.0
1996-06-24,0.6447908594527819,0.6514378947858864,0.6447908594527819,0.6514378947858864,22800.0
1996-06-25,0.6647327569235447,0.6647327569235447,0.6447907970376221,0.6447907970376221,48000.0
1996-06-26,0.6481144349361797,0.6481144349361797,0.6481144349361797,0.6481144349361797,6600.0
1996-06-27,0.6481144349361797,0.6481144349361797,0.6481144349361797,0.6481144349361797,0.0
1996-06-28,0.6481141273344078,0.664732565079351,0.6447906109487476,0.664732565079351,261600.0
1996-07-02,0.664732808213084,0.6780273540720493,0.664732808213084,0.6780273540720493,216000.0
1996-07-03,0.6713799002260832,0.6713799002260832,0.6713799002260832,0.6713799002260832,8400.0
1996-07-04,0.6979695375610968,0.6979695375610968,0.6979695375610968,0.6979695375610968,3000.0
1996-07-05,0.6747037161734917,0.6747037161734917,0.6747037161734917,0.6747037161734917,6000.0
1996-07-08,0.6979695375610968,0.6979695375610968,0.6979695375610968,0.6979695375610968,1200000.0
1996-07-09,0.6979695375610968,0.6979695375610968,0.6979695375610968,0.6979695375610968,30000.0
1996-07-10,0.6747038754462733,0.7312059165466731,0.6747038754462733,0.7312059165466731,93600.0
1996-07-11,0.7312059165466731,0.7312059165466731,0.7312059165466731,0.7312059165466731,0.0
1996-07-12,0.7312059165466731,0.7312059165466731,0.7312059165466731,0.7312059165466731,0.0
1996-07-15,0.7278823985192054,0.7312059165466731,0.7278823985192054,0.7312059165466731,2400.0
1996-07-16,0.7312059165466731,0.7312059165466731,0.7312059165466731,0.7312059165466731,0.0
1996-07-17,0.6381435867077974,0.6979695375610968,0.6381435867077974,0.6979695375610968,20400.0
1996-07-18,0.6979695375610968,0.6979695375610968,0.6979695375610968,0.6979695375610968,600000.0
1996-07-19,0.6979695375610968,0.6979695375610968,0.6979695375610968,0.6979695375610968,20400.0
1996-07-22,0.6680560814650112,0.6680560814650112,0.664732565079351,0.664732565079351,4800.0
1996-07-23,0.6979693361289637,0.6979693361289637,0.6381434025412729,0.6381434025412729,6000.0
1996-07-24,0.6979695375610968,0.6979695375610968,0.6979695375610968,0.6979695375610968,0.0
1996-07-25,0.6514380990498981,0.6846750453164832,0.6514380990498981,0.6846750453164832,18600.0
1996-07-26,0.6647330297018195,0.6846750453164832,0.6647330297018195,0.6846750453164832,13800.0
1996-07-29,0.664732565079351,0.664732565079351,0.664732565079351,0.664732565079351,3000.0
1996-07-30,0.664732565079351,0.664732565079351,0.664732565079351,0.664732565079351,648000.0
1996-07-31,0.664732565079351,0.664732565079351,0.664732565079351,0.664732565079351,1992000.0
1996-08-01,0.664732565079351,0.664732565079351,0.664732565079351,0.664732565079351,3000.0
1996-08-02,0.664732565079351,0.664732565079351,0.664732565079351,0.664732565079351,6000.0
1996-08-06,0.664732565079351,0.664732565079351,0.664732565079351,0.664732565079351,10200.0
1996-08-07,0.664732565079351,0.664732565079351,0.6215247125241627,0.664732565079351,13200.0
1996-08-08,0.664732565079351,0.664732565079351,0.664732565079351,0.664732565079351,4800.0
1996-08-09,0.664732565079351,0.664732565079351,0.664732565079351,0.664732565079351,0.0
1996-08-12,0.6314956895894644,0.664732565079351,0.6314956895894644,0.664732565079351,187800.0
1996-08-13,0.664732565079351,0.664732565079351,0.664732565079351,0.664732565079351,132600.0
1996-08-14,0.6647328173864163,0.6713799002260832,0.6647328173864163,0.6713799002260832,60000.0
1996-08-15,0.6713799002260832,0.6780273634288466,0.6647328173864163,0.6713799002260832,240000.0
1996-08-16,0.6846750350177685,0.6979695375610968,0.6846750350177685,0.6979695375610968,78000.0
1996-08-19,0.6979692260115501,0.714587667704268,0.6979692260115501,0.714587667704268,8400.0
1996-08-20,0.6979695375610968,0.6979695375610968,0.6979695375610968,0.6979695375610968,6000.0
1996-08-21,0.6979695375610968,0.6979695375610968,0.6979695375610968,0.6979695375610968,3600.0
1996-08-22,0.7312059165466731,0.7312059165466731,0.7312059165466731,0.7312059165466731,2400.0
1996-08-23,0.7145877043576295,0.7644426516299512,0.7145877043576295,0.7644426516299512,2110800.0
1996-08-26,0.8043269599305545,0.8309160624468903,0.7976795416652533,0.8309160624468903,4017000.0
1996-08-27,0.8342396925977074,0.8807707496244888,0.8309157943558739,0.8807707496244888,4330200.0
1996-08-28,0.8807708241599809,0.8807708241599809,0.8142977984186103,0.8475343112892955,124200.0
1996-08-29,0.8475345130193316,0.8475345130193316,0.8309160624468903,0.8309160624468903,938400.0
1996-08-30,0.847534159205902,0.847534159205902,0.7843847105015659,0.7976792086643784,125400.0
1996-09-03,0.7976792086643784,0.7976792086643784,0.7976792086643784,0.7976792086643784,32400.0
1996-09-04,0.8043269599305545,0.8342399617611638,0.8043269599305545,0.8309160624468903,3259800.0
1996-09-05,0.8442107216877427,0.8807707496244888,0.8442107216877427,0.8807707496244888,4579800.0
1996-09-06,0.8641527242876914,0.9007127538960296,0.8641527242876914,0.8973892358653618,3483600.0
1996-09-09,0.9140076818357672,0.9339496458368404,0.8973892358653618,0.8973892358653618,3345600.0
1996-09-10,0.8973893531735422,0.9638627653815348,0.8973893531735422,0.9638627653815348,2802600.0
1996-09-11,0.9638627653815348,0.9804808331611402,0.9538917345321763,0.9638627653815348,867600.0
1996-09-12,0.9505219210860868,0.9505219210860868,0.9505219210860868,0.9505219210860868,45000.0
1996-09-13,0.9505219210860868,0.9671978714894698,0.9505219210860868,0.9505219210860868,1263000.0
1996-09-16,0.9505219210860868,0.9505219210860868,0.9505219210860868,0.9505219210860868,6600.0
1996-09-17,0.9505219210860868,0.9505219210860868,0.9505219210860868,0.9505219210860868,6000.0
1996-09-18,0.9505218142457538,0.9505218142457538,0.9338458657167767,0.9338458657167767,232800.0
1996-09-19,0.8904888193886223,0.9338458657167767,0.8904888193886223,0.9338458657167767,63000.0
1996-09-20,0.9338458657167767,0.9338458657167767,0.9338458657167767,0.9338458657167767,90000.0
1996-09-23,0.9171704019586232,0.9505219210860868,0.9171704019586232,0.9505219210860868,1550400.0
1996-09-24,0.9505218142457538,0.9505218142457538,0.9338458657167767,0.9338458657167767,119400.0
1996-09-25,0.9338458657167767,0.9338458657167767,0.9338458657167767,0.9338458657167767,799200.0
1996-09-26,0.9205052588197968,0.9338458068788504,0.9205052588197968,0.9205052588197968,9600.0
1996-09-27,0.9205053195614104,0.93384586850077,0.9071647706220504,0.9071647706220504,7800.0
1996-09-30,0.9071648698845236,0.9505219210860868,0.8771484645018761,0.9505219210860868,165000.0
1996-10-01,0.9505218142457538,0.9505218142457538,0.9338458657167767,0.9338458657167767,33600.0
1996-10-02,0.9505219210860868,0.9505219210860868,0.9505219210860868,0.9505219210860868,1200.0
1996-10-03,0.9671977627747308,0.9671977627747308,0.9338458657167767,0.9338458657167767,62400.0
1996-10-04,0.9338459706827038,0.9671978714894698,0.9338459706827038,0.9505219210860868,115800.0
1996-10-07,1.003884087513485,1.0672524688331309,1.003884087513485,1.0672524688331309,2500200.0
1996-10-08,1.0705877045517644,1.1673076140566514,1.0672526866140604,1.1673076140566514,2798400.0
1996-10-09,1.1673076140566514,1.2006591293110962,1.1673076140566514,1.1673076140566514,85200.0
1996-10-10,1.183983075929792,1.183983075929792,1.150631563630673,1.183983075929792,3240000.0
1996-10-11,1.1839830160256042,1.1839830160256042,1.167307451559365,1.170642469032812,145200.0
1996-10-15,1.1706427496644125,1.2006592499983355,1.1706427496644125,1.2006592499983355,100800.0
1996-10-16,1.2006590229189635,1.2006590229189635,1.173977545904212,1.183983075929792,117600.0
1996-10-17,1.210664111161082,1.210664111161082,1.167307084657796,1.1806476274574622,27600.0
1996-10-18,1.2073293041806037,1.2073293041806037,1.1806479255846034,1.1939884717529103,90000.0
1996-10-21,1.1973242317254045,1.2006592499983355,1.1939888317731755,1.2006592499983355,87600.0
1996-10-22,1.1939884717529103,1.2006588879667568,1.1939884717529103,1.1939884717529103,65400.0
1996-10-23,1.2006592499983355,1.2006592499983355,1.2006592499983355,1.2006592499983355,84600.0
1996-10-24,1.2006588854902849,1.21733483057071,1.2006588854902849,1.21733483057071,52800.0
1996-10-25,1.2240049800685042,1.2673624031824706,1.2240049800685042,1.2673624031824706,198600.0
1996-10-28,1.3007139752297938,1.3007139752297938,1.2706974797943753,1.2807030100794508,29400.0
1996-10-29,1.3007142765226227,1.3007142765226227,1.3007142765226227,1.3007142765226227,16800.0
1996-10-30,1.3173894036969485,1.3340649628704355,1.3173894036969485,1.3340649628704355,681600.0
1996-10-31,1.3340655258492262,1.4174448836192837,1.3340655258492262,1.4174448836192837,45600.0
1996-11-01,1.424114796232574,1.4674722188325766,1.4174447611641838,1.4674722188325766,373800.0
1996-11-04,1.534175597484623,1.534175597484623,1.5008240785216855,1.5175000288428044,119400.0
1996-11-05,1.5008237401681035,1.5008237401681035,1.4341203356008942,1.4507962821625002,169800.0
1996-11-06,1.4341205828908918,1.450796532327985,1.407439483638751,1.4341205828908918,49200.0
1996-11-07,1.4007690656959857,1.4341205828908918,1.4007690656959857,1.4341205828908918,5535000.0
1996-11-08,1.4341203356008942,1.4507962821625002,1.4341203356008942,1.4507962821625002,6600.0
1996-11-11,1.4341202045705108,1.5108291318981448,1.4341202045705108,1.5108291318981448,31200.0
1996-11-12,1.4674722188325766,1.4674722188325766,1.4674722188325766,1.4674722188325766,43200.0
1996-11-13,1.467472117091854,1.4841476807057168,1.467472117091854,1.4841476807057168,766800.0
1996-11-14,1.450796272383375,1.4674722188325766,1.450796272383375,1.4674722188325766,8253600.0
1996-11-15,1.4674718765375363,1.5174993225367808,1.4674718765375363,1.500823379977325,602400.0
1996-11-18,1.5141642887614877,1.5141642887614877,1.504158758984069,1.5074941582227508,42600.0
1996-11-19,1.5008230328332677,1.5608559923145018,1.5008230328332677,1.5608559923145018,3040800.0
1996-11-20,1.5675278920641027,1.6008794194086509,1.5675278920641027,1.5808684457500126,4410000.0
1996-11-21,1.604213400011416,1.634229791571885,1.600878287802378,1.600878287802378,36600.0
1996-11-22,1.6008782883170565,1.6442353195671804,1.6008782883170565,1.6442353195671804,30600.0
1996-11-25,1.6509064468090973,1.6509064468090973,1.6008789787239732,1.6042140923724093,24600.0
1996-11-26,1.6008792007223074,1.6675826279788517,1.6008792007223074,1.6675826279788517,54000.0
1996-11-27,1.6008782818105525,1.617554224472454,1.6008782818105525,1.617554224472454,43200.0
1996-11-28,1.617554224472454,1.617554224472454,1.6008782818105525,1.617554224472454,18000.0
1996-11-29,1.6175547138143034,1.6342302798417638,1.6175547138143034,1.6342302798417638,157200.0
1996-12-02,1.637565292818804,1.6542408539389295,1.637565292818804,1.6509057417149042,31200.0
1996-12-03,1.6575761495538417,1.6575761495538417,1.600878287802378,1.600878287802378,27000.0
1996-12-04,1.600878287802378,1.600878287802378,1.5741968176113834,1.600878287802378,79800.0
1996-12-05,1.6008784102386726,1.6008784102386726,1.5341750159190093,1.5341750159190093,205800.0
1996-12-06,1.4674718765375363,1.5108289073450862,1.4674718765375363,1.500823379977325,70200.0
1996-12-09,1.5341747184085577,1.5341747184085577,1.4841472777900275,1.5041582349534854,2956200.0
1996-12-10,1.4841478485179858,1.4941533786572196,1.4841478485179858,1.4874832478772804,171600.0
1996-12-11,1.4908182655573463,1.4908182655573463,1.4841478485179858,1.4874832478772804,1162800.0
1996-12-12,1.4741421661833645,1.4741421661833645,1.4741421661833645,1.4741421661833645,0.0
1996-12-13,1.4874831675339315,1.5008237146326686,1.4774777333549285,1.4774777333549285,44400.0
1996-12-16,1.4774777333549285,1.490818185033863,1.4741422387559868,1.4774777333549285,22200.0
1996-12-17,1.4841480683237491,1.4974889997981,1.4741425367026737,1.4974889997981,313800.0
1996-12-18,1.4941533139273029,1.4941533139273029,1.4941533139273029,1.4941533139273029,208200.0
1996-12-19,1.5174996880001694,1.534175252896522,1.5074941582227508,1.5074941582227508,91800.0
1996-12-20,1.550850959918714,1.550850959918714,1.5341750159190093,1.5341750159190093,22200.0
1996-12-23,1.5174998990508946,1.567527364056097,1.5174998990508946,1.567527364056097,44400.0
1996-12-24,1.600878675340379,1.6675820807059678,1.600878675340379,1.664246586010352,21600.0
1996-12-27,1.664245946429164,1.8009878176258949,1.664245946429164,1.704268050603591,148800.0
1996-12-30,1.7076038720059423,1.7342849648296232,1.7076038720059423,1.7242794357459967,61200.0
1996-12-31,1.7209444996396477,1.7209444996396477,1.6842574963558228,1.6842574963558228,78000.0
1997-01-02,1.800989078677792,1.800989078677792,1.717610081891378,1.717610081891378,13200.0
1997-01-03,1.6675826279788517,1.6675826279788517,1.6675826279788517,1.6675826279788517,16200.0
1997-01-06,1.6742524566304062,1.6742524566304062,1.6742524566304062,1.6742524566304062,6600.0
1997-01-07,1.6742524057090675,1.6842579373298054,1.6709174829550115,1.6709174829550115,429000.0
1997-01-08,1.667582503179282,1.7342855437645184,1.667582503179282,1.7342855437645184,1794600.0
1997-01-09,1.7342851601137803,1.8176645149194952,1.7342851601137803,1.8176645149194952,4119000.0
1997-01-10,1.8343403541367067,1.8343403541367067,1.7943184181658034,1.8310052405157091,701400.0
1997-01-13,1.8310053239426007,1.884367907668521,1.8310053239426007,1.851016388259647,709200.0
1997-01-14,1.857685875366557,1.8910373780559504,1.857685875366557,1.8910373780559504,1235400.0
1997-01-15,1.8877030442225,1.897708383639112,1.8743620191481676,1.884367549404396,25800.0
1997-01-16,1.884367445889399,1.887702940524272,1.8510159346535768,1.8743619161828096,34200.0
1997-01-17,1.8977084891288751,1.8977084891288751,1.820999737633067,1.867692087531256,264600.0
1997-01-20,1.807659321439764,1.9010438421721736,1.807659321439764,1.9010438421721736,26400.0
1997-01-21,1.881032332933738,1.881032332933738,1.867691881111094,1.8743619161828096,697200.0
1997-01-22,1.86769138607066,1.86769138607066,1.8343395019957,1.8343395019957,2284200.0
1997-01-23,1.851016016535104,1.8610215466842976,1.851016016535104,1.8610215466842976,136800.0
1997-01-24,1.8576863095574745,1.861021422438008,1.8476807800762745,1.85435100583734,115800.0
1997-01-27,1.854351129638297,1.8610215466842976,1.8343400693399092,1.8610215466842976,84600.0
1997-01-28,1.85101544403318,1.8643558923198755,1.8343395019957,1.8343395019957,5544000.0
1997-01-29,1.827669468691908,1.8343395019957,1.827669468691908,1.8343395019957,759600.0
1997-01-30,1.8343398553929928,1.8576862169112012,1.8343398553929928,1.8576862169112012,15000.0
1997-01-31,1.86769232304471,1.9010438421721736,1.8610219047154264,1.9010438421721736,81600.0
1997-02-03,1.9944283497307311,2.134505225323917,1.9944283497307311,2.0644666921074992,5188800.0
1997-02-04,2.127835384716445,2.127835384716445,2.051126426149014,2.0678023779782966,162000.0
1997-02-05,2.1345054219367565,2.1345054219367565,2.051126426149014,2.0678023779782966,800400.0
1997-02-06,2.051125708624145,2.0544608214874454,2.034449762628443,2.0544608214874454,283200.0
1997-02-07,2.061131238053647,2.061131238053647,2.0211093111752425,2.0544608214874454,46200.0
1997-02-10,2.0611308948435805,2.091147287294292,2.001097919102589,2.0010979191025893,237000.0
1997-02-11,1.967747578854174,2.0010991033502226,1.934395672678761,1.994428683947205,328200.0
1997-02-12,1.9010436180761727,1.9944281278003684,1.9010436180761727,1.9810874835540548,171000.0
1997-02-13,1.9810868510073143,1.9810868510073143,1.967746401860139,1.967746401860139,130800.0
1997-02-14,1.9644109078942096,1.967746401860139,1.9644109078942096,1.967746401860139,42000.0
1997-02-17,1.9644109078942096,1.967746401860139,1.9610759864469836,1.967746401860139,75600.0
1997-02-18,1.967746401860139,1.9810868510073143,1.967746401860139,1.967746401860139,797400.0
1997-02-19,1.9810874835540548,1.9844225969057256,1.9677470301473696,1.9810874835540548,236400.0
1997-02-20,1.96774642083772,1.9944275102289597,1.96774642083772,1.984421982432513,990000.0
1997-02-21,1.9744173848673727,1.9744173848673727,1.9610769293062864,1.9610769293062864,250800.0
1997-02-24,1.8676919837100423,1.9644114097749903,1.8676919837100423,1.884367549404396,19200.0
1997-02-25,1.9177198087567,1.9177198087567,1.8343404377155572,1.851016388259647,22200.0
1997-02-26,1.8343393702234807,1.8343393702234807,1.7843119293839398,1.7843119293839398,33000.0
1997-02-27,1.7843121474080694,1.7843121474080694,1.7676365862100332,1.7676365862100332,55200.0
1997-02-28,1.7809779197925673,1.7809779197925673,1.7643019686323405,1.7643019686323405,48600.0
1997-03-03,1.7809771622160313,1.7809771622160313,1.750960768239191,1.750960768239191,150000.0
1997-03-04,1.754296216711521,1.754296216711521,1.754296216711521,1.754296216711521,9000.0
1997-03-05,1.7409544049208951,1.7676358644620718,1.7409544049208951,1.7609654518669058,36000.0
1997-03-06,1.7542958464715075,1.7876477339539711,1.7542958464715075,1.7876477339539711,195000.0
1997-03-07,1.7676362307911824,1.8343392255296056,1.7676362307911824,1.80432283972941,137400.0
1997-03-10,1.834340422237944,1.9010438421721736,1.834340422237944,1.9010438421721736,13200.0
1997-03-11,1.90104302314746,2.001097919102589,1.90104302314746,2.0010979191025893,13800.0
1997-03-12,2.0010979257064467,2.0010979257064467,1.984421982432513,1.984421982432513,108600.0
1997-03-13,1.917719422744548,1.917719422744548,1.917719422744548,1.917719422744548,1200.0
1997-03-14,1.9217295576623128,1.9217295576623128,1.9217295576623128,1.9217295576623128,0.0
1997-03-17,1.9117025375632517,1.9117025375632517,1.8949917243337857,1.8949917243337857,27000.0
1997-03-18,1.8949925439585031,1.8949925439585031,1.831492114680284,1.8381760986335165,68400.0
1997-03-19,1.8047549049407725,1.8147813593270743,1.8047549049407725,1.8047549049407725,184800.0
1997-03-20,1.8047549049407725,1.8047549049407725,1.8047549049407725,1.8047549049407725,94200.0
1997-03-21,1.771333592548794,1.7880440306304226,1.771333592548794,1.771333592548794,28800.0
1997-03-24,1.7713340485785285,1.7713340485785285,1.73791239885605,1.73791239885605,316800.0
1997-03-25,1.7913867897173053,1.7913867897173053,1.671069703732528,1.704490967764838,28800.0
1997-03-26,1.7379114775732885,1.7379114775732885,1.7044902280452292,1.7312274954017912,10800.0
1997-03-27,1.7312282467249165,1.7312282467249165,1.704490967764838,1.704490967764838,242400.0
1997-03-31,1.671069703732528,1.704490967764838,1.671069703732528,1.704490967764838,9000.0
1997-04-01,1.6911223662625796,1.7044907169171113,1.6877798961215302,1.6877798961215302,61800.0
1997-04-02,1.6877798961215302,1.6877798961215302,1.6877798961215302,1.6877798961215302,0.0
1997-04-03,1.6042265570984575,1.6877798961215302,1.6042265570984575,1.6877798961215302,27000.0
1997-04-04,1.6877798961215302,1.6877798961215302,1.6877798961215302,1.6877798961215302,3600.0
1997-04-07,1.6710698927713277,1.6877803354391052,1.6710698927713277,1.6710698927713277,16800.0
1997-04-08,1.6610429358930083,1.6610429358930083,1.637647749484712,1.637647749484712,9600.0
1997-04-09,1.654358569599395,1.654358569599395,1.637647749484712,1.637647749484712,2400.0
1997-04-10,1.6543588804776366,1.8381764063715496,1.6543588804776366,1.704490967764838,12600.0
1997-04-11,1.6744117918880117,1.704490967764838,1.6744117918880117,1.704490967764838,618600.0
1997-04-14,1.6710694341493797,1.771333592548794,1.6710694341493797,1.771333592548794,116400.0
1997-04-15,1.73791239885605,1.7646496803862814,1.73791239885605,1.73791239885605,137400.0
1997-04-16,1.7546232237172887,1.7546232237172887,1.73791239885605,1.73791239885605,720600.0
1997-04-17,1.7212011394597406,1.77801719031148,1.7212011394597406,1.77801719031148,218400.0
1997-04-18,1.73791239885605,1.73791239885605,1.73791239885605,1.73791239885605,1200.0
1997-04-21,1.73791239885605,1.73791239885605,1.73791239885605,1.73791239885605,27600.0
1997-04-22,1.7212019564723198,1.73791239885605,1.704491131611081,1.73791239885605,186600.0
1997-04-23,1.73791239885605,1.73791239885605,1.73791239885605,1.73791239885605,8400.0
1997-04-24,1.73791239885605,1.73791239885605,1.73791239885605,1.73791239885605,871800.0
1997-04-25,1.721201985729692,1.721201985729692,1.6710698927713277,1.6710698927713277,609600.0
1997-04-28,1.6710698927713277,1.6710698927713277,1.6710698927713277,1.6710698927713277,15600.0
1997-04-29,1.6710698927713277,1.6710698927713277,1.6710698927713277,1.6710698927713277,0.0
1997-04-30,1.6610429358930083,1.6610429358930083,1.637647749484712,1.637647749484712,34800.0
1997-05-01,1.6543592959249551,1.6543592959249551,1.6543592959249551,1.6543592959249551,3000.0
1997-05-02,1.6543591703373437,1.6543591703373437,1.6376483441545544,1.651017081596294,82200.0
1997-05-05,1.637648315190937,1.637648315190937,1.6242799604631708,1.6242799604631708,7200.0
1997-05-06,1.637647749484712,1.637647749484712,1.624279399374886,1.637647749484712,751800.0
1997-05-07,1.654358569599395,1.654358569599395,1.637647749484712,1.637647749484712,12000.0
1997-05-08,1.6376482424807406,1.6710698927713277,1.6376482424807406,1.6710698927713277,199200.0
1997-05-09,1.6543592959249551,1.6543592959249551,1.6543592959249551,1.6543592959249551,1800.0
1997-05-12,1.6376482424807406,1.6710698927713277,1.6376482424807406,1.6710698927713277,409800.0
1997-05-13,1.6710698927713277,1.7044911605843989,1.6710698927713277,1.6710698927713277,4807200.0
1997-05-14,1.6710698643661115,1.73791239885605,1.6710698643661115,1.73791239885605,52800.0
1997-05-15,1.7379120031912323,1.8047549049407725,1.7379120031912323,1.8047549049407725,24000.0
1997-05-16,1.8682560146126013,1.8749405749480272,1.8682560146126013,1.8749405749480272,326400.0
1997-05-20,1.8715986359653285,1.9050199104098116,1.8715986359653285,1.905019910409812,413400.0
1997-05-21,1.905019026052702,1.905019026052702,1.8047548667867703,1.8715977671231965,506400.0
1997-05-22,1.871597767123196,1.871597767123196,1.871597767123196,1.8715977671231965,2400.0
1997-05-23,1.871597767123196,1.871597767123196,1.871597767123196,1.8715977671231965,38400.0
1997-05-26,1.871597767123196,1.871597767123196,1.8649134005940708,1.8715977671231965,151800.0
1997-05-27,1.905019026052702,1.905019026052702,1.871597767123196,1.8715977671231965,4800.0
1997-05-28,1.8715974855709252,1.938439993374537,1.8715974855709252,1.9217295576623128,657000.0
1997-05-29,1.9384393505834476,1.9985978553921453,1.9317553697536605,1.9317553697536605,138600.0
1997-05-30,1.8715980354742927,1.9852305616137769,1.8715980354742927,1.9852305616137769,142200.0
1997-06-02,1.9852305616137769,1.991915120340047,1.9852305616137769,1.9852305616137769,169200.0
1997-06-03,1.9818886647281115,1.9852305616137769,1.9818886647281115,1.9852305616137769,12000.0
1997-06-04,1.9852305616137769,1.9852305616137769,1.971862209116176,1.9852305616137769,112800.0
1997-06-05,1.985229814366372,1.9919143705765503,1.9718614669006629,1.9718614669006629,207000.0
1997-06-06,1.945125354347725,1.945125354347725,1.938440985403321,1.938440985403321,10200.0
1997-06-09,1.938440284982208,1.938440284982208,1.871597767123196,1.8715977671231965,606600.0
1997-06-10,1.9050199104098116,1.9050199104098116,1.9050199104098116,1.905019910409812,32400.0
1997-06-11,1.8883080078718668,1.8883080078718668,1.8883080078718668,1.8883080078718668,39600.0
1997-06-12,1.9050187394727316,1.9350979062320923,1.9050187394727316,1.9217295576623128,130200.0
1997-06-13,1.9183870880425111,1.9217295576623128,1.9183870880425111,1.9217295576623128,1126200.0
1997-06-16,1.9217305411392551,1.938440985403321,1.9217305411392551,1.938440985403321,31800.0
1997-06-17,1.9217295576623128,1.9217295576623128,1.9217295576623128,1.9217295576623128,42000.0
1997-06-18,1.9217295576623128,1.9217295576623128,1.9217295576623128,1.9217295576623128,26400.0
1997-06-19,1.938439993374537,1.938439993374537,1.9217295576623128,1.9217295576623128,169200.0
1997-06-20,1.871597767123196,1.871597767123196,1.871597767123196,1.8715977671231965,1200.0
1997-06-23,1.8649140605657533,1.918388055529055,1.8649140605657533,1.918388055529055,60000.0
1997-06-24,1.9217295576623128,1.9284135407085248,1.9217295576623128,1.9217295576623128,136800.0
1997-06-25,1.935097141749755,1.9551500391596532,1.935097141749755,1.9551500391596532,42000.0
1997-06-26,1.9384412079339937,2.105548347101226,1.9384412079339937,2.0754691614953,2143200.0
1997-06-27,2.2058118105587847,2.2058118105587847,2.1389689009281505,2.192443458119138,15000.0
1997-06-30,2.2058112612172582,2.2058112612172582,2.152337099821096,2.182416459035452,67200.0
1997-07-02,2.182416387491466,2.182416387491466,2.172389934748701,2.172389934748701,3600.0
1997-07-03,2.1389682981136984,2.172389934748701,2.1389682981136984,2.172389934748701,110400.0
1997-07-04,2.155679557207561,2.179074363406025,2.155679557207561,2.179074363406025,7800.0
1997-07-07,2.179074363406025,2.179074363406025,2.1423112058019926,2.179074363406025,1509000.0
1997-07-08,2.179073854374099,2.2058111246555625,2.1389682358099145,2.165705506091378,88200.0
1997-07-09,2.142310735854632,2.1556790843276565,2.1389682662590217,2.1389682662590217,193800.0
1997-07-10,2.1389682662590217,2.199126790581017,2.1389682662590217,2.1389682662590217,1259400.0
1997-07-11,2.1556790843276565,2.1556790843276565,2.1389682662590217,2.1389682662590217,393600.0
1997-07-14,2.1991266503914004,2.1991266503914004,2.1389681299043817,2.1423105992869167,12600.0
1997-07-15,2.138968400776302,2.202469207448724,2.138968400776302,2.195784841553163,57000.0
1997-07-16,2.185759164466765,2.2058120780353163,2.165706442136971,2.2058120780353163,66000.0
1997-07-17,2.205811438567403,2.3394968528062936,2.205811438567403,2.3394968528062936,72600.0
1997-07-18,2.3394968528062936,2.3394968528062936,2.3394968528062936,2.3394968528062936,1200.0
1997-07-21,2.2392330570206678,2.2726547028192727,2.2392330570206678,2.2726547028192727,16200.0
1997-07-22,2.3060759661404138,2.3060759661404138,2.2726547028192727,2.2726547028192727,27600.0
1997-07-23,2.3060759661404138,2.3060759661404138,2.2726547028192727,2.2726547028192727,63600.0
1997-07-24,2.2726547028192727,2.2726547028192727,2.2726547028192727,2.2726547028192727,3000.0
1997-07-25,2.272653912780163,2.302733077560564,2.222521843987052,2.222521843987052,24000.0
1997-07-28,2.272654571811201,2.272654571811201,2.2058116665446392,2.255943749875199,261600.0
1997-07-29,2.172390142828218,2.356207632018009,2.172390142828218,2.3227863746591555,45000.0
1997-07-30,2.3060761191544827,2.3896294742400475,2.3060761191544827,2.3896294742400475,75000.0
1997-07-31,2.4397607035407414,2.489892775411286,2.4397607035407414,2.473182339772674,813600.0
1997-08-01,2.489892775411286,2.489892775411286,2.473182339772674,2.473182339772674,12000.0
1997-08-05,2.4865506882835637,2.489892775411286,2.473182339772674,2.473182339772674,35400.0
1997-08-06,2.469840798813317,2.469840798813317,2.4397616208768653,2.4397616208768653,3075600.0
1997-08-07,2.4397610442137467,2.540025201955099,2.3963133317705565,2.540025201955099,910800.0
1997-08-08,2.606868888608797,2.740554345147509,2.606868888608797,2.710475165235989,1380000.0
1997-08-11,2.693763836264942,2.874239238855017,2.693763836264942,2.8374755113496435,43800.0
1997-08-12,2.8408174314416854,2.8408174314416854,2.807396175887859,2.807396175887859,1024800.0
1997-08-13,2.807395721679009,2.807395721679009,2.723842405073857,2.7405528389085,102000.0
1997-08-14,2.67705256324905,2.8007115011416848,2.673710476310007,2.7973694142026404,104400.0
1997-08-15,2.713816724081597,2.713816724081597,2.7071323574111585,2.7071323574111585,18600.0
1997-08-18,2.7071323574111585,2.7071323574111585,2.7071323574111585,2.7071323574111585,64200.0
1997-08-19,2.7037899997372814,2.773974982195115,2.7037899997372814,2.773974982195115,76800.0
1997-08-20,2.7940280659608856,2.9076605740627417,2.7940280659608856,2.890949753615889,748200.0
1997-08-21,3.0079251068183583,3.0413463694016327,2.941082199174354,2.991214284287993,857400.0
1997-08-22,2.9745032056791034,2.9912136421446744,2.961134474029273,2.961134474029273,15600.0
1997-08-25,2.9611343963423367,3.038003549499381,2.9611343963423367,2.987871476463162,2097000.0
1997-08-26,2.987872053559143,3.041346224129125,2.961134968274153,3.0346622396659555,833400.0
1997-08-27,2.9878711379987646,3.007924041437143,2.9878711379987646,3.0045819546103,62400.0
1997-08-28,2.987871618374276,3.0079245250366635,2.987871618374276,3.0079245250366635,369000.0
1997-08-29,2.9076603742021083,3.0079245250366635,2.9076603742021083,3.0079245250366635,30000.0
1997-09-02,2.941081157468322,3.0045819546103,2.941081157468322,3.0045819546103,1198200.0
1997-09-03,3.007924147051805,3.1416095372061084,3.004582060107615,3.1416095372061084,678000.0
1997-09-04,3.1416102109334654,3.2084531115839354,3.07476769276041,3.2084531115839354,458400.0
1997-09-05,3.2084534716909894,3.2084534716909894,3.1115313887366627,3.1115313887366627,605400.0
1997-09-08,3.2017687074189296,3.2752959737663594,3.2017687074189296,3.2752959737663594,483000.0
1997-09-09,3.2752948799963573,3.342137375062602,3.2752948799963573,3.3287690290402665,40200.0
1997-09-10,3.3087185918499107,3.3220869478289448,3.3087185918499107,3.3087185918499107,107400.0
1997-09-11,3.342138265244896,3.492534492918077,3.342138265244896,3.4424024170270164,828000.0
1997-09-12,3.4424044647447496,3.4724836516765434,3.4089831884291586,3.4724836516765434,90000.0
1997-09-15,3.596140499502177,3.609508846798713,3.529297615587539,3.529297615587539,151200.0
1997-09-16,3.412858451430524,3.479777372233297,3.245561340879794,3.245561340879794,179400.0
1997-09-17,3.3459406375789,3.362670469042493,3.312481357564247,3.312481357564247,736200.0
1997-09-18,3.312480625231167,3.312480625231167,3.279021352613789,3.2990970693491954,748800.0
1997-09-19,3.245561459162785,3.2723289518769425,3.218794349361048,3.26229128570129,192600.0
1997-09-22,3.345939530627751,3.345939530627751,3.245561340879794,3.245561340879794,1632000.0
1997-09-23,3.245561459162785,3.26229128570129,3.218794349361048,3.26229128570129,5400.0
1997-09-24,3.2622919830592894,3.2622919830592894,3.2121028756276084,3.2121028756276084,40800.0
1997-09-25,3.2187950374210006,3.245562152944561,3.2121028756276084,3.2121028756276084,112800.0
1997-09-26,3.2121028756276084,3.2121028756276084,3.2121028756276084,3.2121028756276084,0.0
1997-09-29,3.1786434607815512,3.1786434607815512,3.111724526130497,3.1786434607815512,132600.0
1997-09-30,3.145184283333962,3.145184283333962,3.0180387475337835,3.145184283333962,234600.0
1997-10-01,3.141838393526232,3.168606086356886,3.141838393526232,3.145184283333962,4269600.0
1997-10-02,3.1786428029894283,3.245561340879794,3.1786428029894283,3.245561340879794,21600.0
1997-10-03,3.279022417515126,3.2957518678006776,3.2455627511188774,3.279022417515126,246600.0
1997-10-06,3.2957514156541485,3.379400187256361,3.2790219676637222,3.379400187256361,1068000.0
1997-10-07,3.4797785817279645,3.647075367514979,3.4797785817279645,3.6102701971738487,682800.0
1997-10-08,3.643729721399525,3.647075611389496,3.5968864957148123,3.613616328577229,216600.0
1997-10-09,3.610270349785675,3.747453750562989,3.546697292802248,3.747453750562989,1780800.0
1997-10-10,3.8110270652918192,3.8110270652918192,3.613616484087579,3.807680792245279,123000.0
1997-10-14,3.814374144296131,3.814374144296131,3.680536582660149,3.680536582660149,35400.0
1997-10-15,3.647076221832604,3.680535893157875,3.5466979736820496,3.5466979736820496,1299000.0
1997-10-16,3.5466979736820496,3.6203090974325938,3.4128604371188533,3.5466979736820496,957600.0
1997-10-17,3.546697127066321,3.647075351256052,3.4128596224508585,3.5132378466405894,48600.0
1997-10-20,3.5132378466405894,3.5132378466405894,3.4128596224508585,3.5132378466405894,60600.0
1997-10-21,3.479780093583807,3.479780093583807,3.479780093583807,3.479780093583807,200400.0
1997-10-22,3.513237720919312,3.5433511105161157,3.4463187795500074,3.4463187795500074,45000.0
1997-10-23,3.345939595566445,3.419550677916839,3.345939595566445,3.419550677916839,7200.0
1997-10-24,3.473086406386241,3.5466971297077,3.4195517874127237,3.473086406386241,900000.0
1997-10-27,3.429587716024003,3.429587716024003,3.0113451995589267,3.0113451995589267,43200.0
1997-10-28,2.676753417432144,3.3459414846057074,2.676753417432144,3.3459414846057074,24000.0
1997-10-29,3.479779523875208,3.479779523875208,3.3459415995140485,3.4228982337110256,38400.0
1997-10-30,3.4295893313920747,3.496507889848855,3.2790220004955324,3.4463187795500074,71400.0
1997-10-31,3.4463187663917068,3.469740759548434,3.282367877594795,3.4362810975352707,98400.0
1997-11-03,3.436281450256933,3.4463191201436985,3.279022324555574,3.3225192769774514,4896600.0
1997-11-04,3.322519513283525,3.46304919916844,3.322519513283525,3.46304919916844,1024200.0
1997-11-05,3.4965057588203274,3.5065434215973954,3.446316679110407,3.493159871227971,267600.0
1997-11-06,3.479780093583807,3.479780093583807,3.449666689691813,3.479780093583807,159600.0
1997-11-07,3.479778441690921,3.479778441690921,3.3492868314964235,3.4463187795500074,64800.0
1997-11-10,3.489815962103765,3.489815962103765,3.366016136439777,3.366016136439777,569400.0
1997-11-11,3.366016136439777,3.366016136439777,3.366016136439777,3.366016136439777,18000.0
1997-11-12,3.3459398177018684,3.3459398177018684,3.27902127407004,3.342593928811521,1292400.0
1997-11-13,3.295751117780289,3.295751117780289,3.145183801999781,3.1786434607815512,153600.0
1997-11-14,3.111724491742906,3.111724491742906,2.9276979021267877,3.07826521624338,142200.0
1997-11-17,3.0113462823318446,3.111724491742906,3.0113462823318446,3.07826521624338,458400.0
1997-11-18,3.098341770753889,3.212103567896859,2.9444281429345924,3.008001204741757,44400.0
1997-11-19,2.9946162363725484,2.9946162363725484,2.750362700497857,2.8105896600764555,877800.0
1997-11-20,2.810590364292675,2.910968591588842,2.810590364292675,2.847395918521296,386400.0
1997-11-21,2.810590628906227,2.884201169924984,2.810590628906227,2.8741633079590603,54000.0
1997-11-24,2.860780629985876,2.860780629985876,2.8440507910618407,2.8540886561249907,33000.0
1997-11-25,2.84404873903645,2.84404873903645,2.5496061221858533,2.6432923484477024,2325600.0
1997-11-26,2.626563696098869,2.626563696098869,2.509455638657345,2.509455638657345,365400.0
1997-11-27,2.449227800854902,2.449227800854902,2.392346737102274,2.392346737102274,41400.0
1997-11-28,2.3923475812158213,2.509455638657345,2.3923475812158213,2.509455638657345,129600.0
1997-12-01,2.5429150257609936,2.5429150257609936,2.475996461209756,2.475996461209756,226800.0
1997-12-02,2.4291545519134505,2.4425381189072524,2.4090788185099816,2.4090788185099816,816600.0
1997-12-03,2.509456842840225,2.5763758196202065,2.409078569126617,2.4626135973855106,2170200.0
1997-12-04,2.475995907684323,2.7102115970782887,2.475995907684323,2.5596442861294952,628200.0
1997-12-05,2.6098337706188675,2.6767527128876303,2.542914828350105,2.6767527128876303,2658600.0
1997-12-08,2.8105900050647064,2.844049282249406,2.743671067782809,2.743671067782809,64800.0
1997-12-09,2.9444289728601576,2.9444289728601576,2.6165268581976795,2.6165268581976795,84000.0
1997-12-10,2.6165268581976795,2.6198727493023104,2.609834884532072,2.6165268581976795,257400.0
1997-12-11,2.616525944553681,2.6198718344899867,2.475996461209756,2.475996461209756,86400.0
1997-12-12,2.409076899118113,2.409076899118113,2.3488499383489145,2.358887797053153,420000.0
1997-12-15,2.392348033855543,2.392348033855543,2.1882456543496094,2.208321379839768,295200.0
1997-12-16,2.2083209614313124,2.275239906081896,2.114634706959274,2.1313641559375127,1065000.0
1997-12-17,2.1581314851143185,2.1614773743463203,2.1414016560418307,2.148093625962073,3804600.0
1997-12-18,2.208321037861834,2.2752399848284988,2.208321037861834,2.2417803198888886,489000.0
1997-12-19,2.2083207681371064,2.2083207681371064,2.1414018293439336,2.174861490196774,118800.0
1997-12-22,2.174861490196774,2.174861490196774,2.1414018293439336,2.174861490196774,821400.0
1997-12-23,2.148093570129192,2.1882448142383266,2.148093570129192,2.1782071468032185,21000.0
1997-12-24,2.141401632763858,2.23843395108704,2.141401632763858,2.23843395108704,48600.0
1997-12-29,2.2250521085116386,2.355543802235983,2.174862966085908,2.355543802235983,394200.0
1997-12-30,2.3588878995757554,2.3588878995757554,2.325428624382386,2.328774513610476,373800.0
1997-12-31,2.3588885588789776,2.3588885588789776,2.3153914123877626,2.3153914123877626,219000.0
1998-01-02,2.3923474747969604,2.395693747357188,2.3086990848668303,2.335466776417236,37200.0
1998-01-05,2.3354666752616327,2.3354666752616327,2.174861490196774,2.174861490196774,199800.0
1998-01-06,2.1079431252460035,2.1079431252460035,1.8737273500784304,1.8737273500784304,794400.0
1998-01-07,1.8770726542203928,1.917223901012307,1.836921215972232,1.8603428244649105,304200.0
1998-01-08,1.8804189394493815,1.8804189394493815,1.85699751509767,1.8737273500784304,10200.0
1998-01-09,1.840268074991378,1.8436143490356451,1.5391332781975513,1.7398898093934356,646800.0
1998-01-12,1.6729707423028537,1.6796623311951993,1.6729707423028537,1.6729707423028537,2785800.0
1998-01-13,1.7398892157515142,1.8068081642886145,1.7398892157515142,1.8068081642886145,15000.0
1998-01-14,1.8068074522402744,1.8068074522402744,1.7766940712854191,1.7900776259709483,18000.0
1998-01-15,1.8034615418582,1.8034615418582,1.7499263664795226,1.7599642238290374,269400.0
1998-01-16,1.759965539095563,1.759965539095563,1.7398898093934356,1.7398898093934356,21600.0
1998-01-19,1.739888550327719,1.8201910281128597,1.739888550327719,1.8201910281128597,1678200.0
1998-01-20,1.84026768011691,1.8737273500784304,1.8369217897032808,1.8737273500784304,1225200.0
1998-01-21,1.9038406332411484,1.974105476477285,1.8737272384006876,1.9272622476531944,1604400.0
1998-01-22,1.9406449136576376,1.9406449136576376,1.786731737299566,1.7900776259709483,277200.0
1998-01-23,1.7900789421924068,1.7934252162366742,1.6897006765944644,1.7398898093934356,256200.0
1998-01-26,1.7398898093934356,1.7398898093934356,1.7398898093934356,1.7398898093934356,6000.0
1998-01-27,1.7733492242394926,1.840267802798436,1.7733492242394926,1.7733492242394926,52200.0
1998-01-28,1.8235379971510304,1.8503053085270749,1.7900783314261983,1.8068081642886145,49200.0
1998-01-29,1.8670355029015515,1.907186764924487,1.806808514138988,1.907186764924487,27000.0
1998-01-30,1.9071862917593,1.9406455727491407,1.856997178818265,1.8871105700003767,59400.0
1998-02-02,1.8904563573541235,1.9406454675751408,1.8871104677277264,1.9406454675751408,1225200.0
1998-02-03,1.9172241526387608,1.9172241526387608,1.8871105700003767,1.8871105700003767,45000.0
1998-02-04,1.8569968279054172,1.923915760152112,1.8402669991156264,1.923915760152112,1311600.0
1998-02-05,1.923915760152112,1.940645206029432,1.923915760152112,1.923915760152112,896400.0
1998-02-06,1.9406449093392824,1.9406449093392824,1.9105315284514364,1.933953323467615,75000.0
1998-02-09,1.9339544643960973,1.940646054215441,1.907186764924487,1.907186764924487,28200.0
1998-02-10,1.9239166572652904,1.9339545209285265,1.907186820674456,1.9172246843376917,64200.0
1998-02-11,1.9339541698687956,1.9640675639358636,1.9339541698687956,1.9473377303819008,1323600.0
1998-02-12,1.9741054257769837,1.9741054257769837,1.940645758669058,1.9473377303819008,5136000.0
1998-02-13,1.9406445212173389,1.9573743441035327,1.9406445212173389,1.9573743441035327,126000.0
1998-02-16,2.0242948362401485,2.0778298518589184,1.9874892736818468,2.0778298518589184,54000.0
1998-02-17,2.044368963616935,2.044368963616935,1.9573743441035327,1.9573743441035327,238800.0
1998-02-18,1.954029233865684,1.954029233865684,1.8436133544403492,1.8436133544403492,209400.0
1998-02-19,1.8402682913300747,1.843614565767724,1.8402682913300747,1.8402682913300747,21000.0
1998-02-20,1.8737269982003544,1.8770728879856409,1.8737269982003544,1.8770728879856409,249600.0
1998-02-23,1.8402682913300747,1.8737279724046467,1.8369223998051647,1.8402682913300747,259200.0
1998-02-24,1.810153319120407,1.8134993992077149,1.7398885091300078,1.7599642238290374,46200.0
1998-02-25,1.72650552355349,1.72650552355349,1.6763164117229383,1.6863540809240345,27600.0
1998-02-26,1.6963913825570496,1.7633103039163454,1.6963913825570496,1.7599642238290374,148200.0
1998-02-27,1.8001165407892783,1.8335762129813888,1.7733492242394926,1.7733492242394926,255600.0
1998-03-02,1.7733488814763467,1.8302295856746889,1.7733488814763467,1.8068081642886145,1159200.0
1998-03-03,1.8101540542785848,1.8235379971510304,1.8068081642886145,1.8068081642886145,151800.0
1998-03-04,1.823537522888162,1.823537522888162,1.8068076943768143,1.810153583496591,103800.0
1998-03-05,1.8068081642886145,1.8201917242484955,1.8068081642886145,1.8068081642886145,73800.0
1998-03-06,1.8201917215332664,1.8402674443557052,1.8201917215332664,1.8268838844157889,300000.0
1998-03-09,1.8235372997356063,1.836920854576921,1.8101533619818737,1.8201910281128597,112200.0
1998-03-10,1.8201913633296856,1.8436133544403492,1.8101536953501052,1.8436133544403492,3196800.0
1998-03-11,1.823537384700664,1.9741046811554224,1.823537384700664,1.8804180697951491,40200.0
1998-03-12,1.8402678034299411,1.907186764924487,1.8402678034299411,1.907186764924487,136200.0
1998-03-13,1.903840874286656,1.940646054215441,1.8904569288226911,1.907186764924487,697200.0
1998-03-16,1.940646054215441,1.940646054215441,1.907186764924487,1.907186764924487,93600.0
1998-03-17,1.91471075213118,1.91471075213118,1.864323627075096,1.8811194635682096,384000.0
1998-03-18,1.864323639768677,1.864323639768677,1.8307323509769944,1.8307323509769944,531600.0
1998-03-19,1.881119476376148,1.881119476376148,1.8307323509769944,1.8307323509769944,1548600.0
1998-03-20,1.8777604767241345,1.9247887157995929,1.8307328142837107,1.911352158440181,72000.0
1998-03-23,1.951661839201092,2.0356402667473907,1.951661839201092,1.9751756682101265,700800.0
1998-03-24,2.0154857882148627,2.092746243346575,1.9818944865524168,2.025563255598277,1107000.0
1998-03-25,2.0154861846993297,2.0154861846993297,1.9483031837348588,1.968458122466548,42600.0
1998-03-26,2.0423581453221424,2.0423581453221424,2.0154848474395504,2.032280682642622,164400.0
1998-03-27,2.042358501036471,2.0658723284352334,2.0289215614374645,2.0658723284352334,85800.0
1998-03-30,2.072590992711601,2.227111495002301,2.072590992711601,2.183442732611672,922200.0
1998-03-31,2.190159551957795,2.2002370124179365,2.082667345158711,2.2002370124179365,226800.0
1998-04-01,2.2170341540467056,2.274139668925483,2.1901608462020734,2.2472663610808503,88200.0
1998-04-02,2.2472658665907077,2.2774982591841773,2.2170336662088794,2.2170336662088794,343200.0
1998-04-03,2.2170342285828357,2.2170342285828357,2.176724553778213,2.203597862526319,1724400.0
1998-04-06,2.2170341815704053,2.280857687832238,2.183442882718039,2.196879248489636,374400.0
1998-04-07,2.257343310460058,2.257343310460058,2.186801446133844,2.186801446133844,70800.0
1998-04-08,2.25734345206561,2.25734345206561,2.176724118574988,2.176724118574988,76200.0
1998-04-09,2.200237622912327,2.200237622912327,2.1700054253550203,2.190160159656016,674400.0
1998-04-13,2.1834421711711838,2.190160159656016,2.180082696399705,2.190160159656016,140400.0
1998-04-14,2.2170334590767173,2.2170334590767173,2.173364707914873,2.190160159656016,97800.0
1998-04-15,2.1901602679130163,2.280857057279591,2.1901602679130163,2.280857057279591,280800.0
1998-04-16,2.2875756227313877,2.2875756227313877,2.270779785736797,2.280857057279591,130200.0
1998-04-17,2.280857365625529,2.280857365625529,2.2237522425281715,2.2439071727617423,496800.0
1998-04-20,2.2439061158780267,2.2774973941635475,2.2439061158780267,2.2774973941635475,118800.0
1998-04-21,2.2774984668688143,2.280857365625529,2.2439071727617423,2.2439071727617423,88200.0
1998-04-22,2.243907891868187,2.2674217283939653,2.243907891868187,2.2674217283939653,40200.0
1998-04-23,2.2640626290142354,2.2640626290142354,2.2371895083189304,2.2371895083189304,46200.0
1998-04-24,2.237188230713747,2.237188230713747,2.116259064432935,2.119618154548621,231000.0
1998-04-27,2.1196191376616573,2.1196191376616573,2.069231993709563,2.0826687448277084,386400.0
1998-04-28,2.082667683366638,2.09946313317503,2.0557943870384032,2.059153477000082,1006200.0
1998-04-29,2.0826678111932053,2.116259097294906,2.0826678111932053,2.0994632620324425,315600.0
1998-04-30,2.0994641134710657,2.1162599555450914,2.0826686558204246,2.0893866466689883,139200.0
1998-05-01,2.0893856644654383,2.1666460788207287,2.0893856644654383,2.1666460788207287,239400.0
1998-05-04,2.2002370124179365,2.2002370124179365,2.1666457338328926,2.2002370124179365,178800.0
1998-05-05,2.2371885946045267,2.2371885946045267,2.203597303560638,2.2170336662088794,1013400.0
1998-05-06,2.247266023097798,2.247266023097798,2.1498508494205923,2.1498508494205923,1023000.0
1998-05-07,2.13305493255737,2.13305493255737,2.0893857993172857,2.0994632620324425,1236000.0
1998-05-08,2.1061816345797504,2.1061816345797504,2.0994632620324425,2.0994632620324425,70800.0
1998-05-11,2.1162595560372948,2.166646688323897,2.1162595560372948,2.1498508494205923,14400.0
1998-05-12,2.14985217846489,2.1666480277514326,2.119619957287952,2.146493085492291,23400.0
1998-05-13,2.1498502446422907,2.180082438624916,2.1498502446422907,2.1666460788207287,46800.0
1998-05-14,2.143132983782011,2.183442653500152,2.1162596784249166,2.1162596784249166,85200.0
1998-05-15,2.126338190961506,2.126338190961506,2.0893874019266057,2.1028243495392918,49200.0
1998-05-19,2.10618325007188,2.1095423428162308,2.099464872371418,2.1028243495392918,150600.0
1998-05-20,2.0927450468781816,2.112899777910405,2.0927450468781816,2.112899777910405,7200.0
1998-05-21,2.112900465141296,2.1498508494205923,2.096104626237992,2.1498508494205923,36000.0
1998-05-22,2.1498508870565542,2.1498508870565542,2.116259593085197,2.1296959569044125,191400.0
1998-05-25,2.1397735082684157,2.1397735082684157,2.0322812478983723,2.1162596784249166,67800.0
1998-05-26,2.0994632620324425,2.1028227366235166,2.092745273908361,2.0994632620324425,623400.0
1998-05-27,2.025563449156843,2.0860280670235003,2.025563449156843,2.052436762151141,217200.0
1998-05-28,2.049076408626467,2.049076408626467,2.0054076540990384,2.0121260275249098,118800.0
1998-05-29,2.012125645499565,2.012125645499565,1.9818934513521729,1.9818934513521729,84000.0
1998-06-01,1.981894440822588,1.981894440822588,1.8811201537370903,1.884479245383488,133800.0
1998-06-02,1.881119018392421,1.881119018392421,1.837449892287159,1.8609640962550944,1146000.0
1998-06-03,1.8508882154551265,1.8508882154551265,1.8307332782027848,1.8408107468289552,130800.0
1998-06-04,1.877760121980494,1.877760121980494,1.8408099325931229,1.8643237593711377,497400.0
1998-06-05,1.874401086929994,1.9079923754284729,1.874401086929994,1.874401086929994,23400.0
1998-06-08,1.881120164381085,1.94830276653596,1.881120164381085,1.9147114654585229,175800.0
1998-06-09,1.94830276653596,1.94830276653596,1.9147114654585229,1.9147114654585229,84000.0
1998-06-10,1.864324263842882,1.8878380969835584,1.8139371215768585,1.8139371215768585,50400.0
1998-06-11,1.810578030015575,1.830732963806662,1.810578030015575,1.8139371215768585,231600.0
1998-06-12,1.8139377858421208,1.8139377858421208,1.6795721520690658,1.7299593127869026,204000.0
1998-06-15,1.7299593127869026,1.7299593127869026,1.7131634644064475,1.7299593127869026,242400.0
1998-06-16,1.7131626264103528,1.729958466575097,1.6997262618172295,1.6997262618172295,217200.0
1998-06-17,1.6795711297072666,1.733317350500945,1.6795711297072666,1.713162421597492,218400.0
1998-06-18,1.713162576175586,1.713162576175586,1.6862892711423303,1.6862892711423303,40200.0
1998-06-19,1.6930078619722546,1.6930078619722546,1.6392618216671584,1.6392618216671584,153000.0
1998-06-22,1.612387780355786,1.612387780355786,1.5955919461693455,1.5989513244393956,1802400.0
1998-06-23,1.6023107343066412,1.6594162393864025,1.6023107343066412,1.6594162393864025,445200.0
1998-06-24,1.6594161028752776,1.7030848566401675,1.6594161028752776,1.703084856640168,567600.0
1998-06-25,1.686288882845082,1.686288882845082,1.6157470259848068,1.679570894504114,175200.0
1998-06-26,1.6762114425146144,1.70980311457915,1.6627750812273967,1.70980311457915,590400.0
1998-06-29,1.7098035657776491,1.7098035657776491,1.679571360480215,1.7064442823577437,33000.0
1998-06-30,1.6896483575446166,1.6896483575446166,1.679570894504114,1.679570894504114,60600.0
1998-07-02,1.679570894504114,1.7064438089260867,1.65941596842311,1.679570894504114,2223000.0
1998-07-03,1.6728521617681968,1.6728521617681968,1.6728521617681968,1.6728521617681968,1200.0
1998-07-06,1.6694934482460246,1.6795709113878294,1.612387951916878,1.6694934482460246,235800.0
1998-07-07,1.6459792579662031,1.7131622181932975,1.6258243314557497,1.6930072916828445,324600.0
1998-07-08,1.7433945530020771,1.7433945530020771,1.6762115874857728,1.6762115874857726,153000.0
1998-07-09,1.6762120201519923,1.6795714960547476,1.6191068883675193,1.6392618216671584,312600.0
1998-07-10,1.619105974296458,1.6258239612508631,1.6123876029188915,1.6123876029188915,237600.0
1998-07-13,1.612388153815949,1.612388153815949,1.541846191307666,1.541846191307666,269400.0
1998-07-14,1.481380974635326,1.5452045366525662,1.478021981421888,1.511613259037227,1367400.0
1998-07-15,1.5787966807498988,1.5787966807498988,1.511613720582909,1.5284095567304683,255600.0
1998-07-16,1.5317685509695187,1.5452050084547797,1.5284095567304683,1.5284095567304683,36000.0
1998-07-17,1.5720785070359848,1.5720785070359848,1.5284097503849303,1.5317687450495765,34200.0
1998-07-20,1.481380974635326,1.511613259037227,1.481380974635326,1.511613259037227,2831400.0
1998-07-21,1.5418466757021023,1.5418466757021023,1.4847410581759366,1.4847410581759366,6600.0
1998-07-22,1.481381557373268,1.4847405519080494,1.478022562838487,1.478022562838487,416400.0
1998-07-23,1.4612262500256852,1.4780220821900214,1.4141981313982803,1.42091659881212,1683600.0
1998-07-24,1.444430801890601,1.4746630963914968,1.444430801890601,1.4511491749848575,330600.0
1998-07-27,1.4444311306243,1.4444311306243,1.3470162362802542,1.3470162362802542,39600.0
1998-07-28,1.394043951756642,1.394043951756642,1.3100655208677687,1.3100655208677687,2749200.0
1998-07-29,1.326860703591246,1.326860703591246,1.2092906510432182,1.2294454760061144,3544200.0
1998-07-30,1.2328049126744212,1.310065343080543,1.2160094594299369,1.2563192199574456,843000.0
1998-07-31,1.2764741309961958,1.2764741309961958,1.2428824535862255,1.2663966662155357,1389600.0
1998-08-04,1.2663960608687206,1.2697551501193862,1.2496002301922684,1.2529593194429345,39000.0
1998-08-05,1.2428821655510234,1.2428821655510234,1.2092908803490665,1.2227273367663667,2029800.0
1998-08-06,1.2227271049126962,1.239522936540456,1.2227271049126962,1.2294454760061144,45000.0
1998-08-07,1.2428824535862255,1.27311475182238,1.2260869993045476,1.2663966662155357,415800.0
1998-08-10,1.266396575285032,1.266396575285032,1.142108108196654,1.1589039456956551,88200.0
1998-08-11,1.148826224311315,1.148826224311315,1.1152349412607527,1.1353898648603675,936600.0
1998-08-12,1.1286718443198531,1.1353903150265003,1.1253128492311208,1.1286718443198531,741000.0
1998-08-13,1.1286716653942652,1.1286716653942652,1.091720995370853,1.1085168331044395,422400.0
1998-08-14,1.0917213451374748,1.1017988125639255,1.0782848820786266,1.1017988125639255,483600.0
1998-08-17,1.0984393702851034,1.0984393702851034,1.0749255434095302,1.0749255434095302,55200.0
1998-08-18,1.0917210540241968,1.0917210540241968,1.07492559981155,1.088362059287494,238200.0
1998-08-19,1.088362059287494,1.088362059287494,1.0782845945482529,1.088362059287494,897600.0
1998-08-20,1.0816435146336445,1.08500298966762,1.061488682652006,1.08500298966762,634800.0
1998-08-21,1.0749252614275595,1.0749252614275595,1.0111013061353915,1.021178767702271,208800.0
1998-08-24,1.0111013061353915,1.027897139484055,1.0111013061353915,1.021178767702271,141600.0
1998-08-25,1.041333960402684,1.041333960402684,1.0211791262971963,1.0278975004381887,1548000.0
1998-08-26,1.017819952557328,1.024538325517572,0.997665025888222,1.007742489222775,1260000.0
1998-08-27,1.0010240707820062,1.0010240707820062,0.9573553212651572,0.9640736939201586,151800.0
1998-08-28,0.9607143153810408,0.9741511567968522,0.9607143153810408,0.9640736939201586,63000.0
1998-08-31,0.9640738104539102,0.9640738104539102,0.923764146286267,0.923764146286267,225000.0
1998-09-01,0.9237641305043977,0.9237641305043977,0.8229898757011278,0.8397853285528233,398400.0
1998-09-02,0.8599402077334954,0.8700176722121035,0.8196305420307113,0.8229899211038362,221400.0
1998-09-03,0.8196306949455499,0.8196306949455499,0.7726029350635235,0.7927578197280345,2305200.0
1998-09-04,0.8028348939085994,0.8901722895777131,0.8028348939085994,0.8834543019042906,100800.0
1998-09-08,1.0077425041435932,1.0077425041435932,0.9775102097981226,0.9775102097981226,309000.0
1998-09-09,1.0010245415996362,1.0010245415996362,0.974151614975184,0.974151614975184,117600.0
1998-09-10,0.9539963799258644,0.9539963799258644,0.9170457127024214,0.937200543464997,46800.0
1998-09-11,0.9237644090378724,0.9741515516322404,0.8935321042600822,0.8935321042600822,2956200.0
1998-09-14,0.940559928112423,0.974151614975184,0.940559928112423,0.974151614975184,340200.0
1998-09-15,1.0043837145477037,1.0917211405386975,0.9909468695836382,1.0245385495175483,1047600.0
1998-09-16,1.0782843714997028,1.0782843714997028,1.0413337071345257,1.0715659989927206,1357800.0
1998-09-17,1.0723788618967205,1.0723788618967205,1.0385496204719782,1.0486983541852015,68400.0
1998-09-18,1.0486983541852015,1.0486983541852015,1.0148694999024506,1.0486983541852015,1881600.0
1998-09-21,1.0486983541852015,1.0622302249689946,1.018252249831029,1.0486983541852015,156000.0
1998-09-22,1.0656123733282343,1.0656123733282343,1.0114861789603524,1.0216348101588797,94800.0
1998-09-23,1.0554640099401915,1.1501850521786274,1.0554640099401915,1.1163562053075198,408000.0
1998-09-24,1.1501849593895077,1.1501849593895077,1.0656126554635046,1.1095902302765135,3124800.0
1998-09-25,1.1095905755537103,1.1366538335025924,1.1028249788338618,1.133271083535418,90600.0
1998-09-28,1.133271083535418,1.143419817364436,1.0859103579284992,1.133271083535418,28800.0
1998-09-29,1.1231217643733429,1.1231217643733429,1.018251730770699,1.0317835946565377,100200.0
1998-09-30,1.0825272663545709,1.0825272663545709,1.001337711699431,1.014869191225575,235800.0
1998-10-01,1.0317836579522752,1.0317836579522752,0.9979544316969108,0.9979544316969108,61200.0
1998-10-02,0.9979545756578578,1.0216350761668491,0.9979545756578578,1.014869191225575,58200.0
1998-10-05,1.0148692910337551,1.0148692910337551,0.9810404437132668,0.9810404437132668,46800.0
1998-10-06,0.997954500891282,1.0250178450578613,0.8457241336125182,0.9302968179730609,7110000.0
1998-10-07,0.9472111395400792,0.9776572353874818,0.8998508148482048,0.9099995457258292,106800.0
1998-10-08,0.8795534498784265,0.9099995457258292,0.8457242179057178,0.9099995457258292,1573200.0
1998-10-09,0.9235308739406896,0.9472109840055551,0.8863188023094061,0.9472109840055556,46200.0
1998-10-13,0.9472109840055551,0.9472109840055551,0.9404454871496204,0.9472109840055556,74400.0
1998-10-14,0.8930848105089486,0.9235309022916716,0.8795533324544089,0.9235309022916716,112200.0
1998-10-15,0.8964672788220208,0.960742577969866,0.893084531347591,0.960742577969866,1142400.0
1998-10-16,0.9979545891569528,0.9979545891569528,0.967508493651255,0.967508493651255,36600.0
1998-10-19,0.9776568326359724,0.9979541892441346,0.9776568326359724,0.9911886940643726,30000.0
1998-10-20,1.0486980352191366,1.0486980352191366,1.001337711699431,1.014869191225575,1424400.0
1998-10-21,1.0081036129033027,1.0486983541852015,0.9810406456196988,1.0486983541852015,1344600.0
1998-10-22,1.0757613861344877,1.1095902302765135,1.0486980398215546,1.1095902302765135,37200.0
1998-10-23,1.102824344288307,1.102824344288307,1.0723782571048894,1.0859097331153111,671400.0
1998-10-26,1.0892929191158809,1.2009285847460784,1.0892929191158809,1.1873971032949575,694800.0
1998-10-27,1.1873968275474942,1.2956497186573503,1.1873968275474942,1.2584376451846937,1255200.0
1998-10-28,1.2516714899662422,1.2685861003515144,1.2347572667227251,1.2347572667227251,517200.0
1998-10-29,1.2415232154421636,1.2415232154421636,1.2178431006902304,1.2178431006902304,262200.0
1998-10-30,1.2449062009395546,1.268586310983118,1.2449062009395546,1.268586310983118,1588800.0
1998-11-02,1.3193301572540683,1.3193301572540683,1.268586689667374,1.28550130791025,757800.0
1998-11-03,1.268586689667374,1.3125642712427246,1.268586689667374,1.28550130791025,5400.0
1998-11-04,1.2922659177981328,1.3159465025473798,1.2922659177981328,1.3024146430481074,22800.0
1998-11-05,1.315947186606289,1.315947186606289,1.302415320072848,1.315947186606289,358200.0
1998-11-06,1.3193299354723476,1.3193299354723476,1.3125640505983611,1.315947186606289,283800.0
1998-11-09,1.312563910937938,1.312563910937938,1.2855009550343686,1.2922664520466185,241200.0
1998-11-10,1.2855008621558266,1.2855008621558266,1.251671637400542,1.2652035015164658,807600.0
1998-11-11,1.2516717608521415,1.285500988943982,1.2516717608521415,1.2584376451846937,318600.0
1998-11-12,1.2685862829739436,1.2685862829739436,1.2347574444752416,1.2516716701536876,84600.0
1998-11-13,1.2618198611551763,1.285500347721548,1.2516711365041095,1.2618198611551763,85800.0
1998-11-16,1.2516714322464022,1.255054567095411,1.2381399574901435,1.2381399574901435,36600.0
1998-11-17,1.2347575104605188,1.2347575104605188,1.1704821912366774,1.1840140564298376,439800.0
1998-11-18,1.1840137880926938,1.2076938935121806,1.1670991782019395,1.1670991782019395,215400.0
1998-11-19,1.1569504509816613,1.1670991782019395,1.1400358410909073,1.1670991782019395,175200.0
1998-11-20,1.1670997490324009,1.1670997490324009,1.1501851308686786,1.1501851308686786,54600.0
1998-11-23,1.1501853172987857,1.1670999382041485,1.133271083535418,1.133271083535418,652800.0
1998-11-24,1.1332704929131874,1.1332704929131874,1.0317835946565377,1.0317835946565377,60000.0
1998-11-25,0.9979542860180812,1.031783507335142,0.9979542860180812,1.0182516445945256,253800.0
1998-11-26,1.0926763293231674,1.0926763293231674,1.031784120614821,1.0486983541852015,33000.0
1998-11-27,1.0486983541852015,1.0486983541852015,1.0148694999024506,1.0486983541852015,620400.0
1998-11-30,1.1163560191377466,1.1163560191377466,0.9573597685032138,0.9573597685032138,216000.0
1998-12-01,0.9336792555892128,1.0114860295961476,0.9336792555892128,1.0047200506302154,1135800.0
1998-12-02,0.9810401801281696,0.9810401801281696,0.9472109547549796,0.9505940902202924,468000.0
1998-12-03,0.957359713216732,0.964125597214486,0.9472109840055551,0.9472109840055556,110400.0
1998-12-04,0.953976599093869,0.960742577969866,0.9472107170032994,0.960742577969866,337200.0
1998-12-07,0.9607428191180688,0.9641255674415746,0.9472109547549796,0.9505940902202924,205200.0
1998-12-08,0.9505942053248354,0.9708915687926816,0.9505942053248354,0.9641256841846028,165000.0
1998-12-09,0.9641255674415746,0.9641255674415746,0.9505940902202924,0.9505940902202924,38400.0
1998-12-10,0.957359713216732,0.9607428487865184,0.9472109840055551,0.9472109840055556,1498800.0
1998-12-11,0.9472110451316942,0.9472110451316942,0.930296817973061,0.9302968179730609,316200.0
1998-12-14,0.9302967627389483,0.9336795111843718,0.8998506717337662,0.9201480334754024,6643800.0
1998-12-15,0.9201484799062396,0.9302972140936732,0.913382592590949,0.913382592590949,15600.0
1998-12-16,0.9336794775336976,0.9607428191180688,0.9336794775336976,0.9505940902202924,2090400.0
1998-12-17,0.9675085863971044,0.9675085863971044,0.9404457211699528,0.9404457211699528,234000.0
1998-12-18,0.9438284539924542,0.9438284539924542,0.9167651053095164,0.9167651053095164,136200.0
1998-12-21,0.9167647181534356,0.9167647181534356,0.8863186331173081,0.8863186331173081,304200.0
1998-12-22,0.8964679000501854,0.8964679000501854,0.8761705300692274,0.8795536670297901,760200.0
1998-12-23,0.8795531375528591,0.8863186331173081,0.8795531375528591,0.8863186331173081,138600.0
1998-12-24,0.8829361203987405,0.8863188690815526,0.8795533717159285,0.8829361203987406,355800.0
1998-12-29,0.8795533655254296,0.8897020954297467,0.8795533655254296,0.8897020954297467,328200.0
1998-12-30,0.8795533717159285,0.8863188690815526,0.8795533717159285,0.8829361203987406,421800.0
1998-12-31,0.8795537367275094,0.9201484799062396,0.8795537367275094,0.913382592590949,256800.0
1999-01-04,0.909999368200091,0.9979544056729572,0.909999368200091,0.9505940902202924,465600.0
1999-01-05,1.0081032566388717,1.0081032566388717,0.9505942053248354,0.9641256841846028,51000.0
1999-01-06,0.9742745819277806,1.0081034300753904,0.9708917358272118,1.0013378346597324,261600.0
1999-01-07,0.9675080820153176,1.0148687731674555,0.9675080820153176,1.0114860256612213,33600.0
1999-01-08,1.0723782244880302,1.0723782244880302,1.0182516445945256,1.0182516445945256,93000.0
1999-01-11,1.0723782578502348,1.0723782578502348,1.0419322674310991,1.0723782578502348,32400.0
1999-01-12,1.0723783810310774,1.0723783810310774,0.9979544316969108,0.9979544316969108,37800.0
1999-01-13,0.9810404437132668,0.9810404437132668,0.9472112092508678,0.9810404437132668,9600.0
1999-01-14,0.9810404134296936,1.0013377792667173,0.974274528031878,0.974274528031878,7800.0
1999-01-15,0.974274528031878,0.9979546429968598,0.9675085458485868,0.974274528031878,43200.0
1999-01-18,0.9810404134296936,0.9979546429968598,0.974274528031878,0.974274528031878,76200.0
1999-01-19,0.964125597214486,0.97765707485363,0.9472109840055551,0.9472109840055556,158400.0
1999-01-20,0.937062325389359,0.943828306682293,0.8829361203987405,0.8829361203987406,113400.0
1999-01-21,0.8795537367275094,0.913382592590949,0.8795537367275094,0.913382592590949,932400.0
1999-01-22,0.9302972140936732,0.9302972140936732,0.8863192369007913,0.913382592590949,45600.0
1999-01-25,0.9133820872061504,0.9133820872061504,0.8795532500605949,0.8930847268475479,722400.0
1999-01-26,0.8863187464904498,0.8964674750624754,0.8863187464904498,0.8930847268475479,189600.0
1999-01-27,0.8863191666669591,0.8930851502316008,0.8795536670297901,0.8795536670297901,1626600.0
1999-01-28,0.8897021016916745,0.8930848503744866,0.8795533717159285,0.8829361203987406,48600.0
1999-01-29,0.8829364168483745,0.8930851502316008,0.8795536670297901,0.8795536670297901,67200.0
1999-02-01,0.8795534584744039,0.889702189451213,0.8660215913392248,0.8727875732995501,2093400.0
1999-02-02,0.8727874872084564,0.8829361203987405,0.8626387572327102,0.8829361203987406,1591800.0
1999-02-03,0.866021275355035,0.8863186331173081,0.866021275355035,0.8863186331173081,58200.0
1999-02-04,0.8863187206366068,0.8863187206366068,0.8660213608700765,0.8660213608700764,22800.0
1999-02-05,0.8660215376084993,0.8660215376084993,0.862638788801892,0.862638788801892,484800.0
1999-02-08,0.862638842322741,0.8727875732995501,0.862638842322741,0.8727875732995501,16800.0
1999-02-09,0.8727873410298115,0.8795532244041007,0.8626386127538235,0.8660213608700764,229200.0
1999-02-10,0.8829365172755306,0.8829365172755306,0.8558732574371903,0.8592563947825584,10200.0
1999-02-11,0.8626388530479628,0.8626388530479628,0.8491073728864326,0.8491073728864326,15000.0
1999-02-12,0.8457245228996245,0.8592563947825584,0.8457245228996245,0.8592563947825584,112800.0
1999-02-15,0.8524900636538508,0.8524900636538508,0.8457241788575107,0.8524900636538508,23400.0
1999-02-16,0.862638788801892,0.862638788801892,0.862638788801892,0.862638788801892,113400.0
1999-02-17,0.8524903400694086,0.8524903400694086,0.8321929694554699,0.8321929694554699,229200.0
1999-02-18,0.8288099577187784,0.8288099577187784,0.811895342372071,0.8152780912275719,472800.0
1999-02-19,0.798363443291211,0.8118948663136011,0.788214718748127,0.8118948663136011,28200.0
1999-02-22,0.8118951792666603,0.8186610627603002,0.7915978191420833,0.8051292473802967,133200.0
1999-02-23,0.7983637653530136,0.8017465135896332,0.7882150367159086,0.7949805815818725,28200.0
1999-02-24,0.8017463914640921,0.8017463914640921,0.7848317817884589,0.7915977127656033,620400.0
1999-02-25,0.7780665512349573,0.7780665512349573,0.7611519347487972,0.7679178684501873,94200.0
1999-02-26,0.761151908912566,0.7679178423842962,0.7476204775037217,0.7476204775037217,115800.0
1999-03-01,0.7510031598685746,0.8017466159624954,0.7510031598685746,0.8017466159624954,268800.0
1999-03-02,0.8051290296244287,0.8626383946609278,0.8051290296244287,0.8186608413446071,2059800.0
1999-03-03,0.8186609091996351,0.8694043483855795,0.8118950269751085,0.8694043483855795,6574200.0
1999-03-04,0.9133821727689448,0.9235309022916716,0.8795533324544089,0.9235309022916716,750600.0
1999-03-05,0.9607427569505224,0.9776569814008282,0.9539767768140638,0.9776569814008282,309600.0
1999-03-08,0.9810404676998788,1.0486981639950976,0.9810404676998788,1.0013378346597324,709800.0
1999-03-09,0.9810404437132668,0.9911891753377956,0.9641258264820672,0.9810404437132668,1008600.0
1999-03-10,0.9979543704764589,1.038549091064939,0.9979543704764589,1.0317835946565377,3222000.0
1999-03-11,1.038549359175069,1.082527323248268,1.0148692445634098,1.0250179757232332,912600.0
1999-03-12,1.031783706422134,1.0994413878275675,1.031783706422134,1.0825271610471268,879000.0
1999-03-15,1.1400361128133782,1.1468020938819312,1.0825271610471268,1.0825271610471268,135600.0
1999-03-16,1.0791438790032866,1.0791438790032866,1.048697790999673,1.052080926253386,177000.0
1999-03-17,0.9810404306811829,1.1163562053075198,0.9810404306811829,1.1163562053075198,196800.0
1999-03-18,1.1501845683111855,1.180630653186584,1.1163557356714204,1.1670991782019395,241200.0
1999-03-19,1.214459761265844,1.2313739824591374,1.200927900384075,1.2313739824591374,180000.0
1999-03-22,1.251671946662105,1.251671946662105,1.211077215353287,1.2178431006902304,88800.0
1999-03-23,1.2178432163816355,1.224609102361318,1.143419632030929,1.1501851308686786,757200.0
1999-03-24,1.143419331919476,1.2009282830121777,1.143419331919476,1.1840140564298376,60600.0
1999-03-25,1.1916409451031544,1.2393063374368367,1.1916409451031544,1.2256876956596017,612600.0
1999-03-26,1.2393062089543454,1.259734315615716,1.229092106919212,1.259734315615716,501000.0
1999-03-29,1.25973439038489,1.338042380756875,1.25973439038489,1.293781529068,523200.0
1999-03-30,1.2937814522780229,1.29718599060824,1.2563297772854989,1.259734315615716,267600.0
1999-03-31,1.259734315615716,1.2767578839468694,1.2086640002578417,1.259734315615716,354600.0
1999-04-01,1.2324968898609685,1.2563296294571291,1.2052593201085378,1.2052593201085378,129600.0
1999-04-05,1.198449479925256,1.2597338759280372,1.198449479925256,1.2461152403160285,288600.0
1999-04-06,1.2393062244422242,1.2427111524505785,1.2018549386172483,1.222283045533913,371400.0
1999-04-07,1.2052593588059288,1.2324969294328794,1.1916407196057852,1.1916407196057852,185400.0
1999-04-08,1.1575935530040025,1.171212581453189,1.1575935530040025,1.171212581453189,33600.0
1999-04-09,1.13716569613187,1.2495203431219897,1.13716569613187,1.2256876956596017,180600.0
1999-04-12,1.225687140784722,1.252924801644188,1.225687140784722,1.2461152403160285,114000.0
1999-04-13,1.276758178001746,1.3278285051218164,1.276758178001746,1.3278285051218164,976800.0
1999-04-14,1.3278276285143085,1.3278276285143085,1.2631387005987744,1.310804067501037,537600.0
1999-04-15,1.3278277621210932,1.446991921933523,1.3278277621210932,1.433372896416614,3949800.0
1999-04-16,1.4946571925877368,1.4946571925877368,1.4435868974971522,1.4572059220933664,1615200.0
1999-04-19,1.4912533657701457,1.532109582335532,1.467420621478123,1.494657904370572,339000.0
1999-04-20,1.498062436120881,1.498062436120881,1.3686841590124386,1.44358720289138,269400.0
1999-04-21,1.4333734651455436,1.52870502563854,1.3788986077787977,1.5218954614737783,1264800.0
1999-04-22,1.6002031268737222,1.6002031268737222,1.4980625100442408,1.5150856864254667,431400.0
1999-04-23,1.5150856864254667,1.5491328184589817,1.501467047911603,1.5150856864254667,1058400.0
1999-04-26,1.5150853996944216,1.5184903265529308,1.42996836499016,1.42996836499016,1525800.0
1999-04-27,1.429969090837724,1.5321097401832755,1.429969090837724,1.511681629795948,221400.0
1999-04-28,1.5252996273270432,1.596798032137862,1.5252996273270432,1.5865839325610855,766200.0
1999-04-29,1.6002029323369105,1.6682964088547472,1.6002029323369105,1.65127323454303,1853400.0
1999-04-30,1.6444639475476726,1.6989386956798431,1.6444639475476726,1.6648919537450162,1823400.0
1999-05-03,1.6546790710456074,1.773843325943015,1.6546790710456074,1.7534151122983497,543000.0
1999-05-04,1.7568193757284594,1.7874614948559966,1.73639116643154,1.7874614948559966,735000.0
1999-05-05,1.7908658568963187,1.7908658568963187,1.750009444566455,1.7704376507313866,1569600.0
1999-05-06,1.7363907933768044,1.7670329059210397,1.7363907933768044,1.7363907933768044,502200.0
1999-05-07,1.729581627943538,1.729581627943538,1.6376550794874585,1.6682971973668737,851400.0
1999-05-10,1.6342503749718291,1.6887253355194702,1.6342503749718291,1.6887253355194702,58200.0
1999-05-11,1.6444646158588492,1.681916203061712,1.6444646158588492,1.6751067350167177,75000.0
1999-05-12,1.6376542056558343,1.6648916725301537,1.6342495710009772,1.6478681096204062,570600.0
1999-05-13,1.6444642336741386,1.702344016742485,1.6444642336741386,1.685320447995314,545400.0
1999-05-14,1.685319780521097,1.7329854424266211,1.685319780521097,1.7023433425260528,738600.0
1999-05-17,1.6853199728019483,1.7023435367491495,1.65127323454303,1.65127323454303,588000.0
1999-05-18,1.66148782154953,1.66148782154953,1.6274406836632136,1.6274406836632136,87000.0
1999-05-19,1.6580830931344572,1.6819161328886518,1.6002036886649889,1.6682971973668737,122400.0
1999-05-20,1.6682962185161414,1.7363900769005245,1.63424948414167,1.7023433425260528,363000.0
1999-05-21,1.7431993227746574,1.7534134197373743,1.7363898598602807,1.7397944939086214,355200.0
1999-05-25,1.756818830661525,1.7704373728770884,1.7432000936281804,1.7432000936281808,849000.0
1999-05-26,1.7500090339167984,1.7670325999988348,1.7431999581559636,1.7568186941309327,189600.0
1999-05-27,1.7295809571845002,1.746604522575796,1.7295809571845002,1.7329857871534144,288000.0
1999-05-28,1.7295808845116718,1.7500088893780288,1.7023436096291125,1.7261762495035708,233400.0
1999-05-31,1.705748676522031,1.732986153118698,1.705748676522031,1.7091531175743644,14400.0
1999-06-01,1.7091520703580438,1.7091520703580438,1.6342491530199523,1.6342491530199523,1012800.0
1999-06-02,1.6444642336741386,1.685320447995314,1.6342501313893951,1.685320447995314,870600.0
1999-06-03,1.7193673301368697,1.8010797651609722,1.7193673301368697,1.7704376507313866,378000.0
1999-06-04,1.7806512784017856,1.855554616068992,1.7704371780463593,1.855554616068992,243000.0
1999-06-07,1.8112935831167305,1.954290419307817,1.8112935831167305,1.954290419307817,363600.0
1999-06-08,1.9747182439335125,1.9747182439335125,1.9134338416447632,1.957695069433505,194400.0
1999-06-09,1.923647482617148,2.022383429723176,1.923647482617148,1.991741333291918,153600.0
1999-06-10,1.991742556478194,2.042812878439173,1.991742556478194,2.0087661270103987,324000.0
1999-06-11,2.0189806708836326,2.039408687234483,2.012171202221442,2.0189806708836326,185400.0
1999-06-14,2.0223838212719896,2.049621483705934,2.0223838212719896,2.039407384645422,705600.0
1999-06-15,2.050548019941471,2.0642181314818835,2.047130492056368,2.050548019941471,1174800.0
1999-06-16,2.0573836930984863,2.0573836930984863,2.002702257947856,2.002702257947856,264600.0
1999-06-17,2.033460971187653,2.0368788918339704,2.0163733235119885,2.0163733235119885,1313400.0
1999-06-18,1.9992855984562168,2.009538384226092,1.9992855984562168,2.0095383842260923,505200.0
1999-06-21,2.002702911502149,2.016373421417642,1.9992853818010776,1.9992853818010776,30000.0
1999-06-22,1.989032194684838,1.989032194684838,1.9480212599032507,1.951438788912826,36600.0
1999-06-23,1.951439630722153,1.9821977961878687,1.930934056707912,1.9821977961878687,204600.0
1999-06-24,1.9958677545325825,1.9958677545325825,1.9240986565404703,1.9343514406980848,127200.0
1999-06-25,1.9651098349114944,1.9651098349114944,1.907010848039688,1.948021794066813,35400.0
1999-06-28,1.9480220810549165,1.9480220810549165,1.907011128985942,1.913846385441927,66600.0
1999-06-29,1.907010808808156,1.958274539176356,1.907010808808156,1.9411864986832144,313800.0
1999-06-30,1.9651102702863092,2.0334616665859824,1.9651102702863092,2.026626800733938,141600.0
1999-07-02,2.02662610767298,2.02662610767298,1.98219724593829,2.0163733235119885,77400.0
1999-07-05,1.9821979238055685,2.026626800733938,1.9821979238055685,2.026626800733938,33000.0
1999-07-06,2.036878720365465,2.118900595637444,2.036878720365465,2.088142441299347,232200.0
1999-07-07,2.115483289824428,2.13257133213683,2.0847251265511177,2.118901211175921,1142400.0
1999-07-08,2.183833458019908,2.228261905056685,2.183833458019908,2.190668904572472,2388000.0
1999-07-09,2.194086236737776,2.218009126338817,2.187250985740701,2.190668904572472,642600.0
1999-07-12,2.2214281871702,2.238515834558644,2.200922619192889,2.200922619192889,34800.0
1999-07-13,2.200922203905293,2.2180098480695043,2.1872516974628207,2.204339732738136,204600.0
1999-07-14,2.204340485995677,2.221428527110242,2.1325711826479887,2.183834914880446,79800.0
1999-07-15,2.187252110170956,2.207757678148267,2.187252110170956,2.200922619192889,312600.0
1999-07-16,2.221428570444937,2.3581317286944925,2.221428570444937,2.323956036909915,85200.0
1999-07-19,2.2385162207816025,2.3581317286944925,2.2385162207816025,2.323956036909915,44400.0
1999-07-20,2.3239552755941406,2.3410429203329817,2.2111750603177573,2.289779203894222,471000.0
1999-07-21,2.255603892203085,2.2726919308477447,2.224845735531643,2.2385158535584253,318600.0
1999-07-22,2.187251285795836,2.259020551110995,2.187251285795836,2.2521854947317506,117600.0
1999-07-23,2.248769006539225,2.3581317286944925,2.248769006539225,2.323956036909915,595800.0
1999-07-26,2.320537997582928,2.320537997582928,2.2897798374317127,2.296615092773989,181200.0
1999-07-27,2.2795275895892,2.344462041759943,2.2795275895892,2.344462041759943,168000.0
1999-07-28,2.3581312081363333,2.375219245812056,2.3581312081363333,2.3581312081363333,148200.0
1999-07-29,2.3444599163084265,2.382052915471923,2.3444599163084265,2.371800137114255,695400.0
1999-07-30,2.3239546764977628,2.382053240299169,2.3239546764977628,2.3410423168315515,161400.0
1999-08-03,2.327373053208961,2.3615487374492456,2.327373053208961,2.3581312081363333,1039200.0
1999-08-04,2.3649668939082966,2.392307328956622,2.3615491684160923,2.392307328956622,96600.0
1999-08-05,2.395723960055415,2.433316964672001,2.3786359284620877,2.433316964672001,489600.0
1999-08-06,2.4333176708194166,2.5221749915578413,2.4333176708194166,2.5119222087375945,344400.0
1999-08-09,2.4982524250796803,2.5255926614264217,2.48799964089406,2.494834504425152,413400.0
1999-08-10,2.5085037405553683,2.5187565195373414,2.487998378146916,2.487998378146916,228000.0
1999-08-11,2.498251636005729,2.5119217498613886,2.494833716430752,2.5016689689141125,33000.0
1999-08-12,2.323955985576637,2.505087617367421,2.323955985576637,2.4264834497769114,960600.0
1999-08-13,2.3923061117201088,2.4606578490073234,2.3752184707315798,2.4128116720173765,238200.0
1999-08-16,2.382055045382784,2.40939587730182,2.3547146045750607,2.3683849227567504,91200.0
1999-08-17,2.361549172165059,2.3888898028124044,2.361549172165059,2.3786372129863618,295800.0
1999-08-18,2.392306759146526,2.426482832594669,2.392306759146526,2.4093947958705977,137400.0
1999-08-19,2.412813670361911,2.4230662634464486,2.395726015221016,2.4162313969457685,1269600.0
1999-08-20,2.426482175919232,2.426482175919232,2.40939414381967,2.4128116720173765,467400.0
1999-08-23,2.378636678296126,2.426482868951513,2.378636678296126,2.3888892658175047,352800.0
1999-08-24,2.375219245812056,2.375219245812056,2.3512959539549283,2.3581312081363333,963600.0
1999-08-25,2.3239552755941406,2.3239552755941406,2.2624387767565177,2.289779203894222,128400.0
1999-08-26,2.259020786148766,2.3342077830318257,2.2556032576035703,2.310284496548847,300000.0
1999-08-27,2.3205377004325665,2.3581313066677225,2.317120366532445,2.3273731504551614,109800.0
1999-08-30,2.3239550018407025,2.3239550018407025,2.296614186812528,2.310284496548847,129000.0
1999-08-31,2.238516464158972,2.272692550770508,2.238516464158972,2.2556045074647395,114600.0
1999-09-01,2.2419340115790614,2.317120646465978,2.2419340115790614,2.293197741830275,49200.0
1999-09-02,2.2931971239531084,2.2966144573453176,2.2829443415542445,2.289779203894222,212400.0
1999-09-03,2.2897795046431955,2.3239555808319388,2.2897795046431955,2.313702797086433,765600.0
1999-09-07,2.207757482502284,2.375219149847244,2.207757482502284,2.375219149847244,575400.0
1999-09-08,2.3581316422230456,2.392307332754418,2.3512963867834014,2.3786372129863618,340800.0
1999-09-09,2.3581323916883346,2.4162313969457685,2.3581323916883346,2.4162313969457685,1297800.0
1999-09-10,2.488000882046781,2.488000882046781,2.44698992040135,2.4606600453941367,2143800.0
1999-09-13,2.3991431996163226,2.6281210885318105,2.3991431996163226,2.563187220862666,291000.0
1999-09-14,2.5631858311602693,2.597361511872033,2.5290101504485056,2.5290101504485056,589800.0
1999-09-15,2.5016699384020384,2.5016699384020384,2.46065899427524,2.4914171534814376,691800.0
1999-09-16,2.475167072658593,2.509449033033979,2.471738719690095,2.471738719690095,783600.0
1999-09-17,2.485451180432184,2.485451180432184,2.4648818519005995,2.475166516166392,30000.0
1999-09-20,2.403174886961568,2.4648824963629363,2.403174886961568,2.461454143268866,28200.0
1999-09-21,2.434028764445856,2.434028764445856,2.3174694636910185,2.365464446806103,70800.0
1999-09-22,2.286615461904016,2.379177074937599,2.286615461904016,2.365464446806103,149400.0
1999-09-23,2.358607567776119,2.3620359204366355,2.3414667852919444,2.3414667852919444,1144200.0
1999-09-24,2.334611109775836,2.355180252265342,2.221480139510427,2.221480139510427,51000.0
1999-09-27,2.2283356839102697,2.2626176385673302,2.2283356839102697,2.235191800212549,36000.0
1999-09-28,2.2420490731078835,2.2420490731078835,2.1049208154082697,2.1049208154082697,259800.0
1999-09-29,2.094636451164249,2.259190368885137,2.094636451164249,2.231764715931656,42000.0
1999-09-30,2.231764405117318,2.262618211352088,2.2111950701849943,2.224907698588255,67200.0
1999-10-01,2.211195088292262,2.211195088292262,2.207766931163374,2.211195088292262,4200.0
1999-10-04,2.211195597003264,2.214623754920839,2.1597724435845835,2.1597724435845835,654000.0
1999-10-05,2.1426310512836406,2.1426310512836406,1.90265648966881,2.0226439666399685,805200.0
1999-10-06,1.988360764895558,2.1083481910997737,1.988360764895558,2.091207018119937,436200.0
1999-10-07,2.077496166524053,2.087780643692291,2.063783334135909,2.0672114931919885,303000.0
1999-10-08,2.008930943988627,2.0226439666399685,1.988361606175359,2.0226439666399685,394800.0
1999-10-12,2.056924893645951,2.2180507685245847,2.056924893645951,2.207766104823626,1127400.0
1999-10-13,2.1940540424255177,2.3311826898022403,2.1940540424255177,2.2934721744590307,100200.0
1999-10-14,2.3277541401394823,2.3277541401394823,2.146059447403869,2.2934721744590307,54600.0
1999-10-15,2.1769135317093187,2.1940543205586973,2.1597723505324318,2.170057020005813,183600.0
1999-10-18,2.135774021549948,2.146058686071002,2.135774021549948,2.142630137624551,100800.0
1999-10-19,2.1426302969186324,2.149486805830302,2.0774945411579746,2.1014918319396334,433200.0
1999-10-20,2.118633694509752,2.125490205649196,2.091207846115717,2.125490205649196,43200.0
1999-10-21,2.125490484641324,2.125490484641324,2.0603543068399124,2.122061934375964,441600.0
1999-10-22,2.125490153248457,2.25919025361592,2.122061603517653,2.228336444658423,587400.0
1999-10-25,2.228336061612444,2.290043865083738,2.1460591210931863,2.1460591210931863,282600.0
1999-10-26,2.125489357028895,2.146058686071002,2.125489357028895,2.142630137624551,47400.0
1999-10-27,2.125489788285444,2.125489788285444,2.091207435483689,2.108348611884567,566400.0
1999-10-28,2.108348329837419,2.108348329837419,2.0397840257335904,2.0740663739491785,538800.0
1999-10-29,2.074067149089211,2.139202928852765,2.056925968575253,2.115205629227967,298800.0
1999-11-01,2.032929415471646,2.118634564858626,2.032929415471646,2.077496069613217,54600.0
1999-11-02,2.091207018119937,2.091207018119937,2.056925064487584,2.091207018119937,55200.0
1999-11-03,2.0946360923038303,2.0946360923038303,2.077494915021783,2.0843514251673434,109800.0
1999-11-04,2.0740666514102104,2.1117767686992623,2.0740666514102104,2.108348611884567,952200.0
1999-11-05,2.108348611884567,2.1117767686992623,2.108348611884567,2.108348611884567,81600.0
1999-11-08,2.0980643212623167,2.0980643212623167,2.056925843622611,2.060354001051653,195000.0
1999-11-09,2.1083483408513044,2.1392021405446338,2.091207166653966,2.1014918319396334,98400.0
1999-11-10,2.1837694175963804,2.2386211130321665,2.15977211960929,2.228336444658423,403800.0
1999-11-11,2.259189482334357,2.269474147196943,2.235191800212549,2.235191800212549,992400.0
1999-11-12,2.2111948347075345,2.2831873031402345,2.194053658701447,2.2626179703984075,1064400.0
1999-11-15,2.279759294298077,2.279759294298077,2.252333450141894,2.2729027842181044,226800.0
1999-11-16,2.2626179703984075,2.293471773347453,2.24547679439232,2.2626179703984075,2449200.0
1999-11-17,2.3243254449235256,2.4374563667341294,2.266045807810064,2.4340282104814746,859200.0
1999-11-18,2.4340292844475706,2.4340292844475706,2.38603429107892,2.3997469221399585,598200.0
1999-11-19,2.382605201948039,2.4511691151064627,2.348322853041473,2.348322853041473,156600.0
1999-11-22,2.3654638649191355,2.399745819142188,2.2283356556995995,2.3106125812313207,109800.0
1999-11-23,2.296900135681578,2.296900135681578,2.18719773717245,2.190625698051336,538200.0
1999-11-24,2.190625808000454,2.190625808000454,2.146059371882431,2.166628511334112,75600.0
1999-11-25,2.180341081561027,2.180341081561027,2.142630571951743,2.1460591210931863,69000.0
1999-11-26,2.1460593941980526,2.180341359028574,2.142630844620296,2.180341359028574,109200.0
1999-11-29,2.176912943544584,2.176912943544584,1.9917897276958687,2.0569254923799525,375600.0
1999-11-30,2.056926698659685,2.056926698659685,1.9917908957768664,1.9986470173212127,137400.0
1999-12-01,1.9917901037654704,2.152915663639651,1.9917901037654704,2.152915663639651,279000.0
1999-12-02,2.19405450198977,2.19405450198977,2.070638850431196,2.128918714320896,200400.0
1999-12-03,2.1083481910997737,2.1220608156217864,2.084350902022591,2.091207018119937,589200.0
1999-12-06,2.091207425357243,2.091207425357243,1.940366564604068,1.974648524912417,537600.0
1999-12-07,1.9746484477808397,2.0192148767426685,1.964363781624584,2.008930406750104,244800.0
1999-12-08,1.9403668373010927,2.0055026102738065,1.923225658574218,2.0055026102738065,246600.0
1999-12-09,2.0740668713732777,2.0740668713732777,1.978076704908363,1.9883613726068785,718800.0
1999-12-10,1.95407862834654,1.984932422960239,1.9437939647540927,1.9437939647540927,248400.0
1999-12-13,1.967792447846084,1.9815056679119627,1.91294133305642,1.9472233043204303,1563600.0
1999-12-14,1.974648725565868,1.9815052360224796,1.9197974265678488,1.9403667617739653,841800.0
1999-12-15,1.9300821120852067,2.0774950285515428,1.9300821120852067,1.9883613726068785,258000.0
1999-12-16,1.988360764895558,2.1083481910997737,1.9712199842430416,2.091207018119937,166200.0
1999-12-17,2.1563441093667226,2.1563441093667226,2.115205629227967,2.115205629227967,54000.0
1999-12-20,2.1666286839946425,2.1666286839946425,2.125490205649196,2.125490205649196,90600.0
1999-12-21,2.1186336964030126,2.152915663639651,2.1186336964030126,2.152915663639651,76200.0
1999-12-22,2.116774354510151,2.1752869082510387,2.116774354510151,2.1752869082510387,510000.0
1999-12-23,2.175288236990792,2.2372426855757133,2.175288236990792,2.2372426855757133,91800.0
1999-12-24,2.2372426855757133,2.2372426855757133,2.230358770422828,2.2372426855757133,11400.0
1999-12-29,2.271661122936307,2.3749184467061397,2.271661122936307,2.312964013054697,39600.0
1999-12-30,2.3404991149499708,2.350824885149734,2.271660778249998,2.3026378919016057,108000.0
1999-12-31,2.271661425868244,2.306080407082905,2.271661425868244,2.306080407082905,28800.0
2000-01-04,2.371476867475959,2.371476867475959,2.1856137415995334,2.1856137415995334,187800.0
2000-01-05,2.0479370311095697,2.1856137415995334,2.0479370311095697,2.1856137415995334,657000.0
2000-01-06,2.1684034101876413,2.271660715434672,2.1684034101876413,2.271660715434672,585600.0
2000-01-07,2.271661677915388,2.2854291143705945,2.1339853438856915,2.2854291143705945,1665000.0
2000-01-10,2.2234737637481143,2.337056633955968,2.2234737637481143,2.337056633955968,795000.0
2000-01-11,2.3060801255740198,2.330173724599504,2.2544514631067245,2.2544514631067245,807600.0
2000-01-12,2.2854285818080142,2.2854285818080142,2.2372421715479165,2.2544514631067245,342000.0
2000-01-13,2.2716615377327267,2.302638661740891,2.2716615377327267,2.2819873113846985,277200.0
2000-01-14,2.306080407082905,2.3370575295656484,2.254451738313172,2.306080407082905,2064000.0
2000-01-17,2.34049985564856,2.4265475083335204,2.34049985564856,2.4093378202383304,359400.0
2000-01-18,2.4781751701810406,2.577990611499377,2.460965489089672,2.547013500651182,1400400.0
2000-01-19,2.581433343493619,2.615852323441711,2.581433343493619,2.6089688031789207,2381400.0
2000-01-20,2.5952001036724623,2.5952001036724623,2.5504555595333747,2.564222990377596,1892400.0
2000-01-21,2.560781132666541,2.574548760458446,2.557339471903169,2.564222990377596,1183800.0
2000-01-24,2.5814336514269165,2.5814336514269165,2.498827853360358,2.5091534304078595,562200.0
2000-01-25,2.5091528480743177,2.5091528480743177,2.3749184081328503,2.392128093113448,994800.0
2000-01-26,2.457525691102345,2.478177246939306,2.3955714174871297,2.423106693971188,774000.0
2000-01-27,2.3921280506637665,2.419663112859129,2.374918365988565,2.374918365988565,453000.0
2000-01-28,2.3714758370872957,2.3714758370872957,2.299195851517242,2.299195851517242,112800.0
2000-01-31,2.2991968865668118,2.340499782193049,2.240684303385501,2.306080407082905,468600.0
2000-02-01,2.3060802511514127,2.340499623934203,2.2578938382673277,2.340499623934203,307800.0
2000-02-02,2.34049939053358,2.40933734144355,2.34049939053358,2.374918365988565,759000.0
2000-02-03,2.347383418302433,2.3680349656063764,2.2819873113846985,2.2819873113846985,379200.0
2000-02-04,2.271660555319729,2.337056633955968,2.271660555319729,2.337056633955968,70800.0
2000-02-07,2.2854286953823677,2.2854286953823677,2.065146601319225,2.065146601319225,52200.0
2000-02-08,2.1408680318537194,2.240683679831577,2.1408680318537194,2.17184534266361,100200.0
2000-02-09,2.0720306253090173,2.168404046581472,2.0720306253090173,2.109891464526678,192000.0
2000-02-10,2.1339855485143784,2.2062657785217703,2.1305432951749705,2.19938166573852,127800.0
2000-02-11,2.2097072219119336,2.2716616704968544,2.2097072219119336,2.2372426855757133,67800.0
2000-02-14,2.2716611637498154,2.343941370466397,2.2475679584586743,2.33017374017958,457800.0
2000-02-15,2.399011850625386,2.495385662793796,2.31296420497576,2.460966289417575,517800.0
2000-02-16,2.4712931624515213,2.4747352194904524,2.374919701265665,2.416222613202462,85200.0
2000-02-17,2.4437565363154663,2.478175509313017,2.392127879871445,2.440314284509861,454200.0
2000-02-18,2.4093378202383304,2.474734319883656,2.4093378202383304,2.4093378202383304,571200.0
2000-02-21,2.409337482045049,2.409337482045049,2.326731699795216,2.326731699795216,1200.0
2000-02-22,2.3404998939546755,2.3611514412278005,2.271661534342759,2.3164062908375285,119400.0
2000-02-23,2.333615709988099,2.3990118092635795,2.326731796041995,2.340499623934203,95400.0
2000-02-24,2.226916017097797,2.405895178882481,2.226916017097797,2.343940952123164,307200.0
2000-02-25,2.357708916430142,2.4093375817088702,2.340499623934203,2.340499623934203,1145400.0
2000-02-28,2.340499623934203,2.340499623934203,2.312964165097516,2.340499623934203,603000.0
2000-02-29,2.340499080181232,2.547013693317948,2.340499080181232,2.5298040109247664,848400.0
2000-03-01,2.547015140452526,2.615853121346116,2.4988283174896604,2.615853121346116,2205000.0
2000-03-02,2.6158531787489294,2.7156686865201536,2.564224494997993,2.684691555048711,2085600.0
2000-03-03,2.615853075123484,2.6846914486962747,2.4678509461427867,2.5848759448791814,313200.0
2000-03-06,2.4781756529320917,2.5986426562480944,2.4781756529320917,2.5952004042429984,259200.0
2000-03-07,2.581432471311476,2.787947069016394,2.581432471311476,2.787947069016394,1340400.0
2000-03-08,2.787948034996323,2.787948034996323,2.72599359482908,2.732877509046656,1173600.0
2000-03-09,2.7191104385348788,2.73287827080767,2.547015095446276,2.5848759448791814,147000.0
2000-03-10,2.5504570001076465,2.615853121346116,2.5504570001076465,2.615853121346116,144000.0
2000-03-13,2.5917591310019104,2.6846906925068303,2.5917591310019104,2.622736252520972,75600.0
2000-03-14,2.6502707994087245,2.6502707994087245,2.547013500651182,2.547013500651182,192000.0
2000-03-15,2.5470139801340705,2.5814329549009467,2.5470139801340705,2.5814329549009467,318600.0
2000-03-16,2.581432417394982,2.7569699005569066,2.581432417394982,2.736318362438681,1366200.0
2000-03-17,2.736318716476722,2.7535283994511364,2.688131919264667,2.6915739740281635,290400.0
2000-03-20,2.70020680220057,2.70020680220057,2.662224341701291,2.693300810482807,510000.0
2000-03-21,2.693300345536336,2.727829705426219,2.676035468012059,2.727829705426219,709800.0
2000-03-22,2.7450948957948955,2.8072480272910294,2.727830016303028,2.78307755164526,498000.0
2000-03-23,2.6242425121015134,2.7865312941205027,2.6242425121015134,2.755454815528078,87000.0
2000-03-24,2.783078299119773,2.783078299119773,2.662224900535533,2.741642735274085,91800.0
2000-03-27,2.6933008709353827,2.7105657518276285,2.644959520564094,2.66222440145634,201000.0
2000-03-28,2.486123956421227,2.655318292704111,2.486123956421227,2.5655419762645906,159000.0
2000-03-29,2.555183103185842,2.7278303378187108,2.555183103185842,2.710565851450682,366000.0
2000-03-30,2.6311476214735303,2.8935717449473715,2.6311476214735303,2.8659483713799507,2686800.0
2000-03-31,2.8659487745353425,2.945366404569574,2.7658131668575567,2.9419135070853457,1236600.0
2000-04-03,2.9453666243881123,3.104202489048992,2.9453666243881123,3.0731260142128463,1336800.0
2000-04-04,3.0385968710780924,3.048955764012611,2.8590435830573857,3.048955764012611,704400.0
2000-04-05,3.055860253984962,3.1421838582536696,3.021330891309219,3.021330891309219,2110200.0
2000-04-06,3.100748504495168,3.100748504495168,3.0075189091437,3.021330891309219,126000.0
2000-04-07,2.8901187078286283,3.000613184638091,2.8901187078286283,2.969536717999463,451200.0
2000-04-10,3.038595328820926,3.038595328820926,2.87285371873012,2.886665898264772,234600.0
2000-04-11,2.831418114955643,2.831418114955643,2.772718283528327,2.779623878735975,294600.0
2000-04-12,2.7727182219226383,2.8314180520457315,2.7727182219226383,2.8314180520457315,728400.0
2000-04-13,2.8314188366619373,2.8314188366619373,2.710565851450682,2.710565851450682,66000.0
2000-04-14,2.762360100872295,2.762360100872295,2.658771602029069,2.710565851450682,128400.0
2000-04-17,2.707112398759595,2.707112398759595,2.6587714446320936,2.693300810482807,70800.0
2000-04-18,2.693300201324347,2.7623593125650348,2.589711732042641,2.7623593125650348,275400.0
2000-04-19,2.762360562420723,2.8037959293653563,2.7278307935977395,2.7658134602712554,168000.0
2000-04-20,2.796889093198385,2.796889093198385,2.644959262608422,2.793436196388437,63000.0
2000-04-24,2.693300810482807,2.741642159769048,2.593165214841126,2.693300810482807,98400.0
2000-04-25,2.758906641078906,2.758906641078906,2.658771440742458,2.658771440742458,478800.0
2000-04-26,2.6311476714911834,2.676035926063188,2.558635845247271,2.658771440742458,127200.0
2000-04-27,2.5724472598833583,2.969536717999463,2.5724472598833583,2.969536717999463,219000.0
2000-04-28,2.969536868660034,2.969536868660034,2.8521363946526543,2.855589489238306,817800.0
2000-05-01,2.83141822525832,2.83141822525832,2.827965328730317,2.827965328730317,76200.0
2000-05-02,2.9004776649643915,2.9177425446897067,2.845230524033852,2.9177425446897067,106200.0
2000-05-03,2.935006582442546,2.9695363366365037,2.9177421005042303,2.966083045090178,804600.0
2000-05-04,3.004066081469193,3.0385954449389234,2.86594823243156,2.969536717999463,8400.0
2000-05-05,3.0006131970225627,3.073125216251117,2.9971601025978534,3.03859545748016,2103600.0
2000-05-08,3.107654143583222,3.142183502347927,3.073124784818517,3.1387306059873223,1708200.0
2000-05-09,3.1111082869101274,3.263038158623842,3.1111082869101274,3.2423203769976414,1570200.0
2000-05-10,3.138731989784524,3.23886780660368,3.138731989784524,3.214696928685056,230400.0
2000-05-11,3.138731051112151,3.34936092024916,3.138731051112151,3.325190247138461,1003200.0
2000-05-12,3.418419393612478,3.5565372171904057,3.3873429327022744,3.456402042070558,2272800.0
2000-05-15,3.466763544212547,3.62559926902482,3.4529515530658896,3.591069883896618,2947200.0
2000-05-16,3.591069883896618,3.6463170581653257,3.55999339776534,3.591069883896618,213600.0
2000-05-17,3.5220089931217085,3.587614832242241,3.5220089931217085,3.5427267721130016,501600.0
2000-05-18,3.556537463816842,3.656673041039184,3.556537463816842,3.62214368153994,846000.0
2000-05-19,3.559991813080877,3.656674127434748,3.559991813080877,3.559991813080877,54600.0
2000-05-23,3.321738161522563,3.452949838903561,3.321738161522563,3.408061779068555,640200.0
2000-05-24,3.3286425787779828,3.4460430275463425,3.3286425787779828,3.383890104477512,307800.0
2000-05-25,3.3666271651843074,3.59106910791622,3.3666271651843074,3.522009957423584,3305400.0
2000-05-26,3.573804411090708,3.573804411090708,3.490933663198644,3.532368839565228,114600.0
2000-05-29,3.591068089807955,3.591068089807955,3.4943853855606752,3.4978382828325407,25800.0
2000-05-30,3.5392729823793365,3.691202401302668,3.5392729823793365,3.677390815563578,1403400.0
2000-05-31,3.677391664463421,3.677391664463421,3.591068048190908,3.5945209454227576,384600.0
2000-06-01,3.597971796155092,3.6739366775237983,3.452947823953415,3.490930462217036,282600.0
2000-06-02,3.58071059320101,3.58071059320101,3.4529509805444185,3.4529509805444185,430200.0
2000-06-05,3.452950806930946,3.6255984855831,3.4184214292640656,3.522009957423584,509400.0
2000-06-06,3.518555034565742,3.518555034565742,3.359719040312398,3.383890104477512,113400.0
2000-06-07,3.318284025234028,3.414966705200527,3.273395779234819,3.370078261621986,40800.0
2000-06-08,3.280302941253731,3.3562678747658103,3.280302941253731,3.3493616843310354,416400.0
2000-06-09,3.383890586299871,3.4494964149740994,3.383890586299871,3.418419949014796,247800.0
2000-06-12,3.4184214292640656,3.5807104131638177,3.4184214292640656,3.522009957423584,551400.0
2000-06-13,3.5876165897407337,3.5945227828935424,3.522010718481254,3.591069883896618,295200.0
2000-06-14,3.5979741275768324,3.5979741275768324,3.490932724277896,3.566897259711705,149400.0
2000-06-15,3.532367843084017,3.587614992760168,3.5289153407828904,3.559991813080877,495000.0
2000-06-16,3.5289161490840586,3.539274843836461,3.504745071010705,3.522009957423584,67200.0
2000-06-19,3.522010134509331,3.522010134509331,3.4529509805444185,3.4529509805444185,726600.0
2000-06-20,3.349361449856882,3.487479716660045,3.349361449856882,3.470214834519956,63600.0
2000-06-21,3.4529489553636914,3.5565374279761883,3.44949605896443,3.5565374279761883,623400.0
2000-06-22,3.452950806930946,3.539274843836461,3.452950806930946,3.522009957423584,537000.0
2000-06-23,3.4718171313152784,3.475278907750028,3.461432990399784,3.461432990399784,429000.0
2000-06-26,3.5272002417813555,3.5272002417813555,3.426818633046555,3.44412592990311,103800.0
2000-06-27,3.482202171165194,3.482202171165194,3.3645136392778707,3.381820939432329,220800.0
2000-06-28,3.4268204031201464,3.520279299838968,3.4268204031201464,3.464896396646247,574200.0
2000-06-29,3.492586852521642,3.492586852521642,3.3575909996486306,3.385282446491051,102600.0
2000-06-30,3.3922043993434645,3.3922043993434645,3.350667045781841,3.378358482779736,678000.0
2000-07-04,3.4579719120773813,3.4579719120773813,3.312591747851765,3.312591747851765,60000.0
2000-07-05,3.3125923837931976,3.3922055395020028,3.1775965335386345,3.1775965335386345,263400.0
2000-07-06,3.149902882445999,3.2987447571595605,3.149902882445999,3.2641301742327253,579000.0
2000-07-07,3.260670512087932,3.260670512087932,3.2018260466439696,3.253747552244303,466200.0
2000-07-10,3.2606695651728126,3.2883611984407133,3.2537466073396453,3.2883611984407133,483600.0
2000-07-11,3.1914412874917213,3.288361722271493,3.1879801051209284,3.1879801051209284,372600.0
2000-07-12,3.2883619429764623,3.2883619429764623,3.2364404406985683,3.2849001661789274,22800.0
2000-07-13,3.226056307064261,3.271054852820964,3.219133347220631,3.253747552244303,1317000.0
2000-07-14,3.2883627242427,3.2883627242427,3.219133906047892,3.219133906047892,519000.0
2000-07-17,3.2537481170804363,3.2537481170804363,3.219133906047892,3.219133906047892,384600.0
2000-07-18,3.2018258666475163,3.378359054990444,3.198364485952702,3.350667613302301,1280400.0
2000-07-19,3.305668097861712,3.305668097861712,3.2883611984407133,3.2883611984407133,100800.0
2000-07-20,3.2883622081323662,3.2952847719615708,3.260670566361746,3.260670566361746,407400.0
2000-07-21,3.253747552244303,3.253747552244303,3.253747552244303,3.253747552244303,10800.0
2000-07-24,3.2537479940093657,3.2814396390787843,3.2537479940093657,3.2572097714984283,51000.0
2000-07-25,3.253747934233816,3.3229767485382613,3.253747934233816,3.305669445929725,699600.0
2000-07-26,3.267592813421184,3.288361490701784,3.267592813421184,3.277977152061484,456600.0
2000-07-27,3.3091301959987574,3.385281353123064,3.3091301959987574,3.357589915224341,72000.0
2000-07-28,3.3748969775853555,3.426818469548207,3.357589681554556,3.3922042736161555,467400.0
2000-07-31,3.4095131995908314,3.454511958333301,3.385283129201023,3.4129749777577603,208800.0
2000-08-01,3.3922059618466176,3.447588861352638,3.3922059618466176,3.447588861352638,282600.0
2000-08-02,3.46143262793736,3.530661415180151,3.46143262793736,3.4752785438377343,528600.0
2000-08-03,3.4614347224075943,3.4648965005745227,3.4095131995908314,3.4129749777577603,130800.0
2000-08-04,3.423357285428626,3.4614328635193483,3.40951136858591,3.457971483341061,231600.0
2000-08-08,3.440664629300642,3.496047907672453,3.412973584309168,3.426819106804905,513000.0
2000-08-09,3.4683564665513584,3.471817451045672,3.409511807555613,3.426819106804905,301800.0
2000-08-10,3.426819106804905,3.444126406054197,3.426819106804905,3.426819106804905,119400.0
2000-08-11,3.4095111324706964,3.440663948047453,3.4095111324706964,3.440663948047453,45000.0
2000-08-14,3.4441260888739578,3.534123165197003,3.4406643124392087,3.461432990399784,738000.0
2000-08-15,3.5306635930626635,3.5998924230091154,3.5306635930626635,3.589508276775552,1240200.0
2000-08-16,3.468356782131956,3.651812744800203,3.468356782131956,3.554892493992931,304800.0
2000-08-17,3.5064321193026733,3.599890982526691,3.496047977224284,3.547969479875488,885600.0
2000-08-18,3.5272007995890804,3.547969479875488,3.4787406776306726,3.547969479875488,163800.0
2000-08-21,3.5652751508461047,3.641427084280893,3.5652751508461047,3.641427084280893,205200.0
2000-08-22,3.6518112277671744,3.7556541973138287,3.6518112277671744,3.7210396100452825,297000.0
2000-08-23,3.721041021650012,3.752193845106168,3.6968109598219727,3.6968109598219727,682800.0
2000-08-24,3.7383488915283047,3.7383488915283047,3.6621973136255614,3.6621973136255614,291000.0
2000-08-25,3.6621973136255614,3.665658694967092,3.6241217227390425,3.6621973136255614,390000.0
2000-08-28,3.669119637115157,3.676042795099216,3.5098937376859487,3.5306624193788143,216600.0
2000-08-29,3.5306625637961924,3.65181288185203,3.5306625637961924,3.59989137356091,336000.0
2000-08-30,3.617196388872652,3.6345036813029634,3.5998894925718044,3.606812251092144,152400.0
2000-08-31,3.665658371822591,3.669119752858983,3.461433721638104,3.5272011497185605,849600.0
2000-09-01,3.468357280614128,3.6241218220286,3.4614341216116946,3.592968596841935,723600.0
2000-09-05,3.579121921127134,3.658734856972969,3.579121921127134,3.6587348569729694,90000.0
2000-09-06,3.634505494554256,3.641428652658017,3.586045368476245,3.634505494554256,1096200.0
2000-09-07,3.620659293150213,3.66911901403134,3.620659293150213,3.665657633691945,34800.0
2000-09-08,3.530661434495785,3.651811713801077,3.530661434495785,3.631043037901664,102000.0
2000-09-11,3.5306621945359864,3.734886825272509,3.5306621945359864,3.734886825272509,136800.0
2000-09-12,3.734886633103244,3.79026951382125,3.682965132913911,3.79026951382125,154200.0
2000-09-13,3.790270051252929,3.790270051252929,3.707195718396606,3.707195718396606,8400.0
2000-09-14,3.7141182953832734,3.786808481559464,3.7141182953832734,3.786808481559464,24600.0
2000-09-15,3.790268222160272,3.859496997530559,3.790268222160272,3.811036894384305,192000.0
2000-09-18,3.762577060223884,3.838728599736412,3.738347006918556,3.824882685220725,304800.0
2000-09-19,3.8248840241177433,3.9010359864166975,3.817961262501344,3.8768055285000185,1282200.0
2000-09-20,3.954860467939089,3.954860467939089,3.826500935055811,3.843846549624045,324000.0
2000-09-21,3.843847716669617,3.843847716669617,3.6079441107926673,3.712019417863458,826800.0
2000-09-22,3.677326717977276,3.7467103757935063,3.677326717977276,3.677326717977276,80400.0
2000-09-25,3.663452391657852,3.6877362693916207,3.538561892518707,3.607945591377332,396600.0
2000-09-26,3.607943727578876,3.7293646415876833,3.6010050833662253,3.684265637792061,604200.0
2000-09-27,3.743240964471956,3.743240964471956,3.628758315047736,3.628758315047736,130200.0
2000-09-28,3.67732947285616,3.705082877371028,3.6426378164665794,3.6426378164665794,210600.0
2000-09-29,3.642637082842188,3.6773287322448978,3.6183528091555113,3.646106208080866,105000.0
2000-10-02,3.6773269935794097,3.7744640423990528,3.6773269935794097,3.684265637792061,18600.0
2000-10-03,3.708550959469511,3.708550959469511,3.590599122735008,3.590599122735008,335400.0
2000-10-04,3.670390186478533,3.7952806701029465,3.6148833930934376,3.680797958373177,83400.0
2000-10-05,3.743243192075072,3.79181134099549,3.698143771274766,3.701613293426725,180600.0
2000-10-06,3.625288757421981,3.7016110522687553,3.618350511350704,3.649573412702815,69000.0
2000-10-10,3.625289271481892,3.625289271481892,3.559375130426884,3.601005009773273,24000.0
2000-10-11,3.476116586441119,3.701613293426725,3.476116586441119,3.701613293426725,664200.0
2000-10-12,3.677327008820475,3.8091556911867626,3.677327008820475,3.7640566872042234,120600.0
2000-10-13,3.746712317211107,3.746712317211107,3.68079814559459,3.701613293426725,63000.0
2000-10-16,3.559377241318216,3.559377241318216,3.5108086890973627,3.538562090792711,359400.0
2000-10-17,3.573252438138568,3.6079444753446928,3.476115766202577,3.489992263472363,99000.0
2000-10-18,3.493461784805638,3.535091673630826,3.489992263472363,3.489992263472363,81600.0
2000-10-19,3.489993538571858,3.573253743657903,3.489993538571858,3.538562090792711,307200.0
2000-10-20,3.507337347442506,3.6183508840812992,3.469176196088093,3.486522210068801,402000.0
2000-10-23,3.524685012829606,3.5316228658504407,3.503869865703465,3.503869865703465,7800.0
2000-10-24,3.5038689099657545,3.5038689099657545,3.281841396208409,3.330409927249572,88800.0
2000-10-25,3.3269411071660677,3.3269411071660677,3.1604207543946448,3.1604207543946448,130200.0
2000-10-26,3.208988676959614,3.208988676959614,2.976553983893873,3.049406583702928,574800.0
2000-10-27,3.049406599868263,3.052875724042345,2.9661464286428543,2.9730848754989245,300000.0
2000-10-30,2.914108746048901,2.914108746048901,2.8100334336900112,2.8169718804842927,801600.0
2000-10-31,2.813501965828548,2.87941650172711,2.8100328424153176,2.844724473563351,712800.0
2000-11-01,2.844725284644061,3.1222596040053747,2.844725284644061,3.052875924911086,813000.0
2000-11-02,3.052875291351682,3.1014438169367344,2.9522695135149397,3.045937242494769,458400.0
2000-11-03,2.9487998018169104,3.0459370452031123,2.9487998018169104,3.0251219074412217,138600.0
2000-11-06,3.122259736569562,3.122259736569562,2.9939003416619063,3.018184412017243,228000.0
2000-11-07,3.000837614482646,3.0181836297508324,2.879416698652597,2.879416698652597,1589400.0
2000-11-08,2.9765546396376283,2.9765546396376283,2.84472570909208,2.9141093985387787,227400.0
2000-11-09,2.914107935716226,2.9487995645171377,2.789217516210962,2.934923071803053,454800.0
2000-11-10,2.9141080131326964,2.9141080131326964,2.8863544314436727,2.893292876492892,11400.0
2000-11-13,2.900232089445371,2.934923725978828,2.7857492124660177,2.796156782829212,858600.0
2000-11-14,2.844723995687556,2.948799268664121,2.796155879045397,2.9453301458336565,3076200.0
2000-11-15,2.948799557631636,3.122258495262567,2.948799557631636,3.118789372092146,1672800.0
2000-11-16,3.118790640471308,3.191643447725707,3.118790640471308,3.1708283032221845,1556400.0
2000-11-17,3.15695151764752,3.2124587039255026,3.1396058941380325,3.1396058941380325,704400.0
2000-11-20,3.257558389091126,3.257558389091126,3.177767313561658,3.226335863364979,100800.0
2000-11-21,3.1638905447085457,3.2055206442755053,3.1638905447085457,3.174298119227279,74400.0
2000-11-22,3.1569521644815137,3.191644212640357,3.0563463364655408,3.087568862195736,246000.0
2000-11-23,3.087568862195736,3.1708290631482416,3.087568862195736,3.087568862195736,45600.0
2000-11-24,3.1222603791067964,3.1361368801609943,3.1083838780526007,3.1153219300717296,163200.0
2000-11-27,3.1742981709488243,3.188174672522606,3.1222604960152367,3.1534830215721987,205200.0
2000-11-28,3.066753695688204,3.191644194932004,3.0632843717867826,3.1534830215721987,298800.0
2000-11-29,3.153482051461785,3.2471499963334134,3.1430746784830843,3.156951175788018,1364400.0
2000-11-30,3.1222599757936806,3.125729100609111,3.0598147365762185,3.084098808792174,296400.0
2000-12-01,3.070222235287765,3.2089892096288133,3.052876214614181,3.122259900292644,918600.0
2000-12-04,3.1222592547473456,3.191642926080329,3.0840980965586766,3.191642926080329,597000.0
2000-12-05,3.191644212226588,3.250619939758661,3.1881746897983887,3.226335863364979,547200.0
2000-12-06,3.122259535509852,3.222865729033947,3.122259535509852,3.156951175788018,59400.0
2000-12-07,3.208988465245908,3.208988465245908,3.146543242023766,3.2055193413190923,75600.0
2000-12-08,3.1742974278034617,3.1742974278034617,3.125728889633862,3.1708283032221845,436800.0
2000-12-11,3.1708290458940698,3.2922500227414413,3.139606520333773,3.2922500227414413,507600.0
2000-12-12,3.191643379881035,3.295718703170462,3.191643379881035,3.2610266640634182,517800.0
2000-12-13,3.2610260816188106,3.4691766910203468,3.2263344457238152,3.4691766910203468,1199400.0
2000-12-14,3.4093411662033715,3.545018944032564,3.2597473258267446,3.3014943190768524,449400.0
2000-12-15,3.270181801936386,3.461522499703026,3.270181801936386,3.4093387454267514,144600.0
2000-12-18,3.461522964419072,3.4893538790969587,3.4162969318065,3.461522964419072,440400.0
2000-12-19,3.4684807759647662,3.576327165440482,3.454564920162812,3.5311011317472745,617400.0
2000-12-20,3.538059478937187,3.545017208205985,3.409339496811725,3.4441285412862555,239400.0
2000-12-21,3.350198816271334,3.520666031972876,3.350198816271334,3.3989041331738847,42000.0
2000-12-22,3.4789171772324288,3.524143208429813,3.4336915441655345,3.475438313006552,688800.0
2000-12-27,3.478917326328982,3.736357271381947,3.471959597579039,3.736357271381947,221400.0
2000-12-28,3.816373260797485,3.8268098553342353,3.767667958567633,3.781583816080529,354000.0
2000-12-29,3.809416604928473,3.861600394037082,3.77462754489964,3.861600394037082,352800.0
2001-01-02,3.88595122173032,3.910303672951245,3.88595122173032,3.896387815911909,347400.0
2001-01-03,3.826811002588749,3.826811002588749,3.65286492124768,3.712006835744665,90000.0
2001-01-04,3.635470298172991,3.718964276289625,3.482398204024508,3.5484974540678333,177000.0
2001-01-05,3.6876532778996753,3.6876532778996753,3.565891402403715,3.565891402403715,210000.0
2001-01-08,3.478917570377246,3.607637950064052,3.478917570377246,3.545017192530157,73200.0
2001-01-09,3.548494783009047,3.7398350552650905,3.548494783009047,3.670256991606745,760800.0
2001-01-10,3.680695667828293,3.680695667828293,3.652864346964887,3.677216802486693,234600.0
2001-01-11,3.677216802486694,3.677216802486694,3.548496794194461,3.677216802486693,90600.0
2001-01-12,3.6180765709899063,3.6737392323408775,3.586766373746332,3.6180765709899063,111600.0
2001-01-15,3.6041581362223463,3.614594728483592,3.590242679874019,3.6041581362223463,66600.0
2001-01-16,3.618073244797787,3.670256991606745,3.569368361358708,3.670256991606745,313200.0
2001-01-17,3.5971996188483315,3.618073196921784,3.5832837674225675,3.614593935467553,78600.0
2001-01-18,3.548496357519036,3.548496357519036,3.204083555385951,3.204083555385951,102000.0
2001-01-19,3.471960745892299,3.471960745892299,3.235394306977894,3.270183360364218,221400.0
2001-01-22,3.2701835692622323,3.3919458610884496,3.2701835692622323,3.378030398097262,136800.0
2001-01-23,3.29105673431166,3.378029959229841,3.29105673431166,3.364114099915912,586200.0
2001-01-24,3.36411271888586,3.4093387454267514,3.3258448182108022,3.4093387454267514,629400.0
2001-01-25,3.405861258125945,3.51022882106146,3.405861258125945,3.51022882106146,426000.0
2001-01-26,3.426735178343685,3.614596729983445,3.426735178343685,3.5832865377319343,261600.0
2001-01-29,3.6180742405286703,3.635468562165156,3.5624112169004123,3.6187697745158287,304200.0
2001-01-30,3.611115072143708,3.629901252596777,3.5519735993775825,3.614593935467553,178800.0
2001-01-31,3.600679711517879,3.618074432206401,3.551974812094437,3.558932541117636,220200.0
2001-02-01,3.614596729983445,3.614596729983445,3.551976345480424,3.5832865377319343,588000.0
2001-02-02,3.5902452403144216,3.642429035097301,3.5832871090474816,3.6180765709899063,567000.0
2001-02-05,3.6354714090315454,3.6354714090315454,3.558935139505453,3.5985949405283555,984000.0
2001-02-06,3.611116136939488,3.755143430171652,3.611116136939488,3.739836108528817,814200.0
2001-02-07,3.79202114670745,3.8949972382743328,3.7537532278470738,3.826810598177578,892800.0
2001-02-08,3.826808863496872,3.826808863496872,3.77810397202098,3.795498689871073,211800.0
2001-02-09,3.729400660863915,3.858120671986096,3.729400660863915,3.8407259467650574,388800.0
2001-02-12,3.826810598177578,3.844204925782004,3.809415872442514,3.826810598177578,58800.0
2001-02-13,3.826810598177578,3.8859521082939033,3.7537532278470738,3.826810598177578,238200.0
2001-02-14,3.82611337766979,3.826809309791921,3.7328783798295295,3.739836108528817,72600.0
2001-02-15,3.729401327627264,3.750274523867585,3.5004885182677343,3.619467488612639,169200.0
2001-02-16,3.625032266790613,3.8233303366399016,3.5972009517568444,3.8233303366399016,192600.0
2001-02-19,3.826810092706674,3.877602000359426,3.826810092706674,3.877602000359426,57600.0
2001-02-20,3.8275078844103274,3.8963904883939,3.743318344754376,3.816375748526244,72000.0
2001-02-21,3.6737378614345584,3.757231822304082,3.591635367046873,3.591635367046873,100800.0
2001-02-22,3.591637270203189,3.816375748526244,3.586766935870726,3.816375748526244,78600.0
2001-02-23,3.819154704440325,3.819154704440325,3.722441254217548,3.723136788109664,120600.0
2001-02-26,3.705047499661652,3.805936170107404,3.705047499661652,3.705047499661652,22200.0
2001-02-27,3.721050557749831,3.721050557749831,3.6215537463475034,3.6215537463475034,37800.0
2001-02-28,3.618075968230375,3.635470298172991,3.5484974540678333,3.5484974540678333,245400.0
2001-03-01,3.5137070632898704,3.527622521965778,3.4782220862835467,3.5130111311038585,436800.0
2001-03-02,3.513708133005264,3.5484971884167766,3.499792271962262,3.513708133005264,409800.0
2001-03-05,3.6180742901108864,3.736357271381947,3.6180742901108864,3.736357271381947,241800.0
2001-03-06,3.687652587728777,3.7885412529758,3.687652587728777,3.7885412529758,366000.0
2001-03-07,3.7572321481131183,3.8581208422113513,3.739837422124601,3.856728977478206,467400.0
2001-03-08,3.8615981181761407,3.9624867707440874,3.8615981181761407,3.8894294294227674,475200.0
2001-03-09,3.896387815911909,3.927697996587228,3.863686168971823,3.896387815911909,998400.0
2001-03-12,3.656342769710462,3.8852559035319056,3.656342769710462,3.7224423975914034,46800.0
2001-03-13,3.7572314449268327,3.88595143763766,3.701568809937917,3.7224423975914034,858600.0
2001-03-14,3.792021715510321,3.792021715510321,3.670259811492513,3.673738677535227,224400.0
2001-03-15,3.6173792472548896,3.61807517955317,3.478918181561883,3.517186495355199,44400.0
2001-03-16,3.527622783246873,3.528318715484431,3.339761290293952,3.339761290293952,97800.0
2001-03-19,3.3320847140356884,3.513518032150463,3.3320847140356884,3.4890939476702774,177600.0
2001-03-20,3.489093465760175,3.496071945774279,3.4193118599797203,3.422800900339236,157800.0
2001-03-21,3.353019139297651,3.4751375572438805,3.3495300986842023,3.36697570104655,70200.0
2001-03-22,3.366974889575321,3.366974889575321,3.2797472980813183,3.29719289623912,159600.0
2001-03-23,3.349529911474022,3.349529911474022,3.2811438408233946,3.327897301866573,113400.0
2001-03-26,3.346042084093782,3.346042084093782,3.2797490942250045,3.2797490942250045,534000.0
2001-03-27,3.314640275782597,3.32859644237329,3.24485824494347,3.3139423077349743,545400.0
2001-03-28,3.317431748603661,3.317431748603661,3.185543922044555,3.185543922044555,129000.0
2001-03-29,3.1925219016461,3.1925219016461,3.1325096251412266,3.1576310849997444,346200.0
2001-03-30,3.2099687607633114,3.3076633649581,3.2099687607633114,3.244859591009032,513000.0
2001-04-02,3.258813736458316,3.262303176678361,3.1855428787974684,3.20996676421451,69000.0
2001-04-03,3.2448575434679934,3.2650942202268523,3.216944617378011,3.216944617378011,501600.0
2001-04-04,3.272771395124177,3.3355751472048025,3.272771395124177,3.3146404966287206,394800.0
2001-04-05,3.2971948879327755,3.3146404966287206,3.2971948879327755,3.3146404966287206,419400.0
2001-04-06,3.2832381515221747,3.295798779973332,3.251836181099101,3.2937052753489424,108000.0
2001-04-09,3.297193871762625,3.3425520011682748,3.2916115262634134,3.3418544325843813,414600.0
2001-04-10,3.339063151978858,3.384421283987429,3.3355743106213667,3.349530474641628,903000.0
2001-04-11,3.3809335051390303,3.4716502023173166,3.3809335051390303,3.436758980650915,1231200.0
2001-04-12,3.392796568421042,3.454204591484116,3.392796568421042,3.436758980650915,42600.0
2001-04-16,3.4507143699119087,3.4507143699119087,3.4193126005797847,3.4472249295015294,156600.0
2001-04-17,3.440246646973699,3.440246646973699,3.3669755984388767,3.3976793944786,1885200.0
2001-04-18,3.4018671075013733,3.4088455892562988,3.3927955204446625,3.405356148731249,548400.0
2001-04-19,3.391399492810376,3.417916282177408,3.391399492810376,3.391399492810376,368400.0
2001-04-20,3.3718609858292377,3.419312826581924,3.370465449149944,3.392795633199399,128400.0
2001-04-23,3.4123338294551218,3.471648721265356,3.3913995845404674,3.471648721265356,421800.0
2001-04-24,3.4856045805606395,3.4856045805606395,3.3844208084502525,3.415822572378799,212400.0
2001-04-25,3.482117168382485,3.482117168382485,3.4207091481561758,3.4402482633303677,428400.0
2001-04-26,3.485606610699276,3.576323314101744,3.485606610699276,3.558877702071579,1109400.0
2001-04-27,3.5623650251910832,3.719374259793796,3.5246827449992115,3.719374259793796,399600.0
2001-04-30,3.697741430035353,3.7996227638451607,3.64610259570868,3.6705266762661433,192000.0
2001-05-01,3.6879730256414978,3.697044613054983,3.5595744665745177,3.5595744665745177,299400.0
2001-05-02,3.5239859374748868,3.5239859374748868,3.3767458257710525,3.3844218770453427,301800.0
2001-05-03,3.3320846258717136,3.4018666387390937,3.3216173039768506,3.383025499257852,115800.0
2001-05-04,3.349530316219853,3.4751377829371237,3.349530316219853,3.4744398150510625,294000.0
2001-05-07,3.5065389316207063,3.527473572265513,3.401866127691729,3.503049891395748,79800.0
2001-05-08,3.489095048904717,3.5065406579131504,3.423500421510756,3.4241979903221296,66000.0
2001-05-09,3.4876983888922823,3.5728321029048984,3.454203117874684,3.471648721265356,196200.0
2001-05-10,3.4890939476702774,3.5553869215426093,3.4716487434631875,3.4890939476702774,217200.0
2001-05-11,3.489093596608549,3.489093596608549,3.398377345973877,3.398377345973877,180600.0
2001-05-14,3.4890939609491407,3.4995610835132305,3.45769219396174,3.4995610835132305,66000.0
2001-05-15,3.513519612501357,3.592372849434198,3.503749654878737,3.586790301717921,175200.0
2001-05-16,3.604233124755242,3.642613364424397,3.593766004460951,3.642613364424397,144000.0
2001-05-17,3.642613364424397,3.642613364424397,3.558875204184937,3.642613364424397,252000.0
2001-05-18,3.663548552732165,3.782177531006103,3.663548552732165,3.7682213685245127,1026600.0
2001-05-22,3.767523499013615,3.796134191860752,3.767523499013615,3.78566706972637,189000.0
2001-05-23,3.785667328555084,3.785667328555084,3.6984397076242974,3.733330915714669,130200.0
2001-05-24,3.76822330555875,3.90778699859212,3.76822330555875,3.827538224481328,333000.0
2001-05-25,3.7856685103261887,3.855450149700363,3.7856685103261887,3.803113720522099,197400.0
2001-05-28,3.803112393927316,3.820557997333149,3.803112393927316,3.820557997333149,1246200.0
2001-05-29,3.872894408255521,4.165978229561778,3.820557997333149,3.820557997333149,281400.0
2001-05-30,3.8310269187688495,3.8624290995041743,3.663550484891917,3.663550484891917,158400.0
2001-05-31,3.667736362039728,3.851960382369468,3.634241085616139,3.799623963045711,330800.0
2001-06-01,3.8414932582227928,3.862427905811334,3.722166286051858,3.799623963045711,138400.0
2001-06-04,4.082240031378092,4.082240031378092,3.789156211548434,3.872894388743318,195600.0
2001-06-05,4.01943763557242,4.04037188632297,3.820559059080284,3.822652564014386,237400.0
2001-06-06,3.967100588068824,3.967100588068824,3.810091336287132,3.810091336287132,185200.0
2001-06-07,3.831027013688334,3.862429195201696,3.506541265276408,3.558877702071579,489600.0
2001-06-08,3.558875184471773,3.711697375974163,3.558875184471773,3.61749209596223,213600.0
2001-06-11,3.7577554872012806,3.7577554872012806,3.621680462313055,3.65308263685356,106800.0
2001-06-12,3.653081670019825,3.734726343908288,3.617492894348806,3.734726343908288,146000.0
2001-06-13,3.768221625984823,3.851959804481015,3.684483447488631,3.715885214512811,118600.0
2001-06-14,3.715886688844313,3.726353815573646,3.674017383336402,3.674017383336402,150200.0
2001-06-15,3.768221866362393,3.7891565121456594,3.600745498686571,3.701231319292064,217200.0
2001-06-18,3.711727610266813,3.768411328398464,3.657143333594946,3.734821065896933,91400.0
2001-06-19,3.718025888357958,3.820896527548206,3.715926847125756,3.820896527548206,82000.0
2001-06-20,3.8418904634769584,3.8418904634769584,3.7390202161409736,3.778908810145568,319600.0
2001-06-21,3.760015502529334,3.776810642445507,3.4430068862373058,3.4681997963254267,306200.0
2001-06-22,3.5164854772298004,3.58996435833208,3.434609227090861,3.44300659612752,166000.0
2001-06-25,3.5269821213673294,3.5269821213673294,3.453503644177414,3.453503644177414,170200.0
2001-06-26,3.5374790218222296,3.5374790218222296,3.3485334389305548,3.3590304491268395,203200.0
2001-06-27,3.3590300353857114,3.3590300353857114,3.149090658174105,3.153289541820957,101400.0
2001-06-28,3.012629932173693,3.201575278351551,2.939151075207982,3.149090437722838,403400.0
2001-06-29,3.14908976764244,3.188978149938534,3.096604938181733,3.1595867735773284,376400.0
2001-07-03,3.243563110811768,3.243563110811768,3.128096421385841,3.149090437722838,236600.0
2001-07-04,3.149090483513819,3.243563157976477,3.128096466871548,3.243563157976477,28800.0
2001-07-05,3.2540618678156457,3.27715513802637,3.2225710265997582,3.2540618678156457,288200.0
2001-07-06,3.348533537243591,3.348533537243591,3.201575990822378,3.233066822121987,80000.0
2001-07-09,3.212073558696478,3.254061407786435,3.0861098112127507,3.0861098112127507,58200.0
2001-07-10,3.1134014351435457,3.1490911508705164,2.89716389884364,2.9370522986605843,208600.0
2001-07-11,2.899262305207763,2.9391506907742184,2.8026902030737744,2.8761688502148783,1329000.0
2001-07-12,2.7921933339358684,2.8341811629742155,2.7082174756454123,2.771199319309814,2828200.0
2001-07-13,2.8110888189968164,2.869871798720183,2.7292123756503286,2.834182082406111,903600.0
2001-07-16,2.86357319265394,2.86357319265394,2.6242422292677547,2.67672707385311,179000.0
2001-07-17,2.676726214455292,2.7292110421897102,2.6662292088656634,2.7082170310104514,258400.0
2001-07-18,2.7061187702350837,2.7082180119423835,2.6704290584315653,2.6788266259021696,349000.0
2001-07-19,2.676727349261604,2.729212199247126,2.676727349261604,2.6872243593014717,889000.0
2001-07-20,2.7816976260189783,2.886667347755543,2.7816976260189783,2.802691650451833,197800.0
2001-07-23,2.9601452737203684,2.9601452737203684,2.8152869925504294,2.8236845595592817,255000.0
2001-07-24,2.8236857448578285,2.8341827580786725,2.7082189998562933,2.729213026297981,197000.0
2001-07-25,2.73341153804319,2.991636946824328,2.73341153804319,2.9391520881081115,2618000.0
2001-07-26,3.002133052856152,3.002133052856152,2.844678524212092,2.901362050412785,264000.0
2001-07-27,2.9391498631011723,2.9601438707802306,2.897162047956752,2.918155855422115,279000.0
2001-07-30,2.918155855422115,2.9391498631011723,2.897162047956752,2.918155855422115,888200.0
2001-07-31,2.937051418944378,2.939150860467445,2.907660038476512,2.9286538530658786,174600.0
2001-08-01,2.960144979462291,2.981138794790602,2.8572745435626183,2.8572745435626183,607000.0
2001-08-02,2.8656726405458097,2.878269092247056,2.796392656723476,2.8530763890583715,286800.0
2001-08-03,2.9370514504020986,2.9370514504020986,2.855175232263224,2.865672039563453,54600.0
2001-08-07,2.9391517039780592,2.9391517039780592,2.733411180802229,2.733411180802229,292400.0
2001-08-08,2.834182936778653,2.834182936778653,2.678827771999157,2.697722356945236,1802400.0
2001-08-09,2.7690992588547805,2.811087278721718,2.720813316307006,2.743906567062848,552800.0
2001-08-10,2.7334119116718685,2.750207052739669,2.7187160130771373,2.729213026297981,296200.0
2001-08-13,2.7292117339782207,2.7292117339782207,2.655732876439449,2.683025017804885,91200.0
2001-08-14,2.685126189104639,2.727114048938529,2.636840200349141,2.6494364581923544,1290800.0
2001-08-15,2.6767277660931312,2.8026915057595225,2.5717580497757533,2.7502066476008333,3093600.0
2001-08-16,2.8026899841370763,2.834180801849913,2.7292111425221397,2.758602719210861,2775800.0
2001-08-17,2.7712006341530344,2.7879957737371126,2.7397097974863525,2.769101191651561,343200.0
2001-08-20,2.7502066476008333,2.7586042168976697,2.7292126242518195,2.7502066476008333,136600.0
2001-08-21,2.7607022717085403,2.7607022717085403,2.6788260563320625,2.7166150018082216,109600.0
2001-08-22,2.750205702262841,2.750205702262841,2.676726846012287,2.7061184285552637,284600.0
2001-08-23,2.6977214248395667,2.6977214248395667,2.676727404327938,2.693522540651714,316000.0
2001-08-24,2.6872243593014717,2.6872243593014717,2.666230339221737,2.6872243593014717,800600.0
2001-08-27,2.676726214455292,2.7082170310104514,2.676726214455292,2.7082170310104514,91600.0
2001-08-28,2.781695869924128,2.781695869924128,2.687223220044922,2.7082170310104514,971000.0
2001-08-29,2.7082179005188056,2.725013034769016,2.66623006489328,2.67672707385311,1718600.0
2001-08-30,2.6683298285770225,2.6767273967150262,2.5717576948830643,2.6242425457990457,467600.0
2001-08-31,2.6242425457990457,2.643137124163009,2.561260684657105,2.6242425457990457,746200.0
2001-09-04,2.645236515343168,2.69142303910642,2.645236515343168,2.65783276720085,296600.0
2001-09-05,2.664131735376889,2.676728191430669,2.6368397809858077,2.655734164745662,1695000.0
2001-09-06,2.645236247187414,2.78169676302382,2.645236247187414,2.67672707385311,580000.0
2001-09-07,2.729211918438465,2.729211918438465,2.66623006489328,2.67672707385311,333000.0
2001-09-10,2.687224328852861,2.687224328852861,2.603248449699258,2.603248449699258,137200.0
2001-09-11,2.624241496364673,2.7187141501910537,2.6074463668050383,2.6074463668050383,61200.0
2001-09-13,2.666230309011007,2.666230309011007,2.5717576201502896,2.603248449699258,106600.0
2001-09-14,2.6032487019715806,2.6347397347860544,2.512974888416618,2.5192730148939804,382200.0
2001-09-17,2.43529732781638,2.5192730148939804,2.43529732781638,2.5192730148939804,265400.0
2001-09-18,2.5298140510142058,2.6563048339855384,2.508732186835131,2.5508959151932795,1369200.0
2001-09-19,2.5298133666129305,2.550895225088639,2.318995586061853,2.4033226178616824,63200.0
2001-09-20,2.424405369100383,2.424405369100383,2.3506190383158274,2.3717009045547224,860800.0
2001-09-21,2.3189948946832697,2.4244037535325087,2.3189948946832697,2.392781176298314,300200.0
2001-09-24,2.382241021478241,2.5508952904508746,2.160882306017379,2.498190843962646,759400.0
2001-09-25,2.498190529392597,2.529813112883042,2.477108673031312,2.477108673031312,525600.0
2001-09-26,2.4771096927656395,2.4771096927656395,2.215695611738918,2.318996308121024,2010400.0
2001-09-27,2.2346679466314496,2.297913102758524,2.2346679466314496,2.266290524694987,526800.0
2001-09-28,2.420188112049771,2.420188112049771,2.318995670217722,2.3400775294584872,315200.0
2001-10-01,2.527705927599541,2.527705927599541,2.289481737275466,2.318996308121024,26800.0
2001-10-02,2.318996308121024,2.318996308121024,2.2979144430811163,2.318996308121024,225200.0
2001-10-03,2.287372579731026,2.3695913703881404,2.1925044350474843,2.3295360878951183,592800.0
2001-10-04,2.4033235478944044,2.424405414528326,2.369592722121394,2.4075400016418214,249600.0
2001-10-05,2.394891094157838,2.4644609799185173,2.3189967281602604,2.45813649968162,63200.0
2001-10-09,2.477109591618076,2.593059442499872,2.4665686595285385,2.5508959151932795,1980000.0
2001-10-10,2.550895442896824,2.7870113531486047,2.534030035096804,2.7300904510349016,728200.0
2001-10-11,2.7933357782036623,2.8333910707114627,2.7300903996189363,2.8333910707114627,515000.0
2001-10-12,2.8460402069325115,2.909285585074647,2.793335758655983,2.797552211022832,464800.0
2001-10-15,2.79333570261194,2.79333570261194,2.7195493960846053,2.772253843303699,755800.0
2001-10-16,2.782794902503718,2.896636505754503,2.7722539723588917,2.8692301677985617,205400.0
2001-10-17,2.8671211198107915,2.8987436979128978,2.827065639759911,2.8671211198107915,281400.0
2001-10-18,2.7870100491970966,2.8629043487887023,2.7005748243993564,2.846038948879457,636800.0
2001-10-19,2.8228496207215583,2.824957645329721,2.740630629459253,2.793335064641162,76600.0
2001-10-22,2.740631255392848,2.79333570261194,2.740631255392848,2.772253843303699,388400.0
2001-10-23,2.8249579685224013,2.8249579685224013,2.7406309430044,2.7406309430044,239400.0
2001-10-24,2.79333570261194,2.8460401498310337,2.740631255392848,2.772253843303699,166800.0
2001-10-25,2.7933351087291864,2.8987439807567026,2.740630672715428,2.8882030533436573,330200.0
2001-10-26,2.8460394998230703,2.919825789498329,2.793335064641162,2.793335064641162,467200.0
2001-10-29,2.8882030533436573,2.9303665619443704,2.808092286476569,2.8882030533436573,409200.0
2001-10-30,2.888203914867266,2.888203914867266,2.7406314902195934,2.7617133513342016,299400.0
2001-10-31,2.824958532574969,2.8460403936895777,2.7617133513342016,2.7617133513342016,203800.0
2001-11-01,2.8460402268490146,2.8460402268490146,2.7743621445230926,2.8333910707114627,80600.0
2001-11-02,2.7617132238524045,2.846040262315211,2.751172293781674,2.774362179096066,63000.0
2001-11-05,2.761712799909643,2.7827944557634003,2.7090083586980205,2.7406309430044,378600.0
2001-11-06,2.7596054598327497,2.7596054598327497,2.6394393596338177,2.719549959065404,860800.0
2001-11-07,2.719549959065404,2.7406318227378548,2.603600312021583,2.719549959065404,320200.0
2001-11-08,2.719549073813502,2.730090002218505,2.5972747868390345,2.6710610846225693,160600.0
2001-11-09,2.719548813297097,2.8207414348194013,2.717440788659221,2.8038760314075954,288200.0
2001-11-12,2.7827951538005533,2.824958677135865,2.6584126091727307,2.824958677135865,183200.0
2001-11-13,2.824958439528023,2.824958439528023,2.7933358499492065,2.8144177103694314,177000.0
2001-11-14,2.824957555885921,2.824957555885921,2.687926109172233,2.687926109172233,254800.0
2001-11-15,2.67738626580728,2.67738626580728,2.3506186055712037,2.352726832017288,614600.0
2001-11-16,2.42440440375277,2.42440440375277,2.308454587710816,2.411755248835749,1103800.0
2001-11-19,2.4623526479097637,2.4623526479097637,2.318996440009062,2.3717009045547224,1493600.0
2001-11-20,2.3927818896753315,2.5298133666129305,2.382240960437477,2.4033226178616824,362600.0
2001-11-21,2.424404476337392,2.424404476337392,2.401214592855314,2.4033226178616824,295800.0
2001-11-22,2.4771098298914995,2.5298142943572763,2.4138644323222525,2.521381588084815,425000.0
2001-11-23,2.424404248212069,2.466567760144591,2.371699808033545,2.46235150947708,288200.0
2001-11-26,2.445487235339278,2.445487235339278,2.3717009045547224,2.3717009045547224,270400.0
2001-11-27,2.3738074412651446,2.451809969129624,2.371699215931972,2.4349445685671114,1089200.0
2001-11-28,2.5087321492099286,2.5087321492099286,2.445486959724352,2.445486959724352,758800.0
2001-11-29,2.424404661934133,2.4665681810618145,2.424404661934133,2.4665681810618145,80800.0
2001-11-30,2.466567760144591,2.466567760144591,2.424404248212069,2.46235150947708,82000.0
2001-12-03,2.4644599548425505,2.5614361493619766,2.426512888153397,2.4665681810618145,529400.0
2001-12-04,2.540355370441032,2.540355370441032,2.487650903008861,2.534030890643616,102800.0
2001-12-05,2.571976315232943,2.7406305426854143,2.571976315232943,2.687926109172233,343400.0
2001-12-06,2.645764345784302,2.6647379865184244,2.5888434235819298,2.6352234119262774,284000.0
2001-12-07,2.635223617237584,2.635223617237584,2.59516830671828,2.6246826825583125,139400.0
2001-12-10,2.631005667583852,2.6626284536485034,2.6035995344665768,2.6626284536485034,292200.0
2001-12-11,2.6668448878347704,2.698467676073445,2.645763230060493,2.6668448878347704,83800.0
2001-12-12,2.6563043593047158,2.6879269488708224,2.5951672053724595,2.645763429098839,126000.0
2001-12-13,2.624681014185488,2.635221942164442,2.508731208519957,2.510839434326044,384200.0
2001-12-14,2.582518449909182,2.622573749649172,2.5572203341178907,2.584626676488011,972000.0
2001-12-17,2.614140750178568,2.614140750178568,2.498191116114183,2.548787342002445,185000.0
2001-12-18,2.5191498533307297,2.52973455729661,2.500097628455867,2.500097628455867,592600.0
2001-12-19,2.5000972794006824,2.713907300605147,2.5000972794006824,2.6567502301877663,505200.0
2001-12-20,2.59324294141112,2.688504886636685,2.5720735305225664,2.688504886636685,149200.0
2001-12-21,2.6885046734333105,2.6990893780382006,2.55090411922908,2.646166056900197,63200.0
2001-12-24,2.614411089498353,2.752011588151376,2.614411089498353,2.752011588151376,195200.0
2001-12-27,2.773182218063189,2.9107827777094144,2.773182218063189,2.8536254917143493,1258000.0
2001-12-28,2.872678017082418,2.879028961442189,2.783766814910267,2.847274845302727,86200.0
2001-12-31,2.847274278999551,2.857858982274148,2.7858832422706006,2.8261050743367817,120400.0
2002-01-02,2.8536251892921065,2.8536251892921065,2.7837664261815087,2.794351130083267,109800.0
2002-01-03,2.794350690207545,2.855741720910089,2.7393104000917745,2.821870835265431,186200.0
2002-01-04,2.8218716855342425,2.8536255999224007,2.8028192561467624,2.82398866699651,259800.0
2002-01-07,2.8261053775537017,2.9213673134730125,2.7901175036907384,2.8896132002422794,1125600.0
2002-01-08,2.9213667238884136,2.931951426162473,2.879028116678577,2.9107820216143536,627200.0
2002-01-09,2.938301257559097,2.938301257559097,2.815519233700423,2.87691024562976,452400.0
2002-01-10,2.868445152827752,2.868445152827752,2.8070540846957863,2.8070540846957863,681400.0
2002-01-11,2.8007025587788683,2.802819540455876,2.756247154880617,2.762597898025155,1151200.0
2002-01-14,2.7520121172304357,2.7520121172304357,2.646165497336957,2.7414274148638063,1048800.0
2002-01-15,2.6694527138917,2.752013182031788,2.646166521184412,2.711791539739838,712600.0
2002-01-16,2.711791649887067,2.711791649887067,2.624997214882166,2.6398158852855103,271400.0
2002-01-17,2.646165842072008,2.6990891589134485,2.646165842072008,2.696972177787047,146000.0
2002-01-18,2.699089592080962,2.794351537306526,2.688504886636685,2.688504886636685,275800.0
2002-01-21,2.709674662517284,2.7731827018509887,2.709674662517284,2.756247251613533,110400.0
2002-01-22,2.752011588151376,2.773180988814779,2.720257689042637,2.752011588151376,390600.0
2002-01-23,2.7731827428046074,2.7943519549708022,2.7181424277768103,2.7647150175608304,438000.0
2002-01-24,2.783767109135777,2.8409244030960727,2.747779228172587,2.762597898025155,3008400.0
2002-01-25,2.7668316594926856,2.815521228631436,2.7520131915266024,2.762597898025155,1789400.0
2002-01-28,2.7414286424955114,2.7625980567085877,2.7414286424955114,2.7498963678034425,1357400.0
2002-01-29,2.7541292439512968,2.7541292439512968,2.699088950238785,2.720258356093264,185200.0
2002-01-30,2.6990892942848195,2.7202587028377088,2.572073246740369,2.633464289280017,499000.0
2002-01-31,2.6334638289912187,2.6990888225257863,2.6334638289912187,2.6990888225257863,344600.0
2002-02-01,2.741427375366273,2.741427375366273,2.6800363447880127,2.709673470610291,361200.0
2002-02-04,2.711790992594426,2.741427922444637,2.6440490060372808,2.6758031190165044,249000.0
2002-02-05,2.665218601124961,2.7223756854674543,2.665218601124961,2.694855533048307,31200.0
2002-02-06,2.7096736531660244,2.7308428571340864,2.699088950238785,2.720258356093264,97000.0
2002-02-07,2.747778391236623,2.857858982274148,2.7414276500264347,2.8261050743367817,232800.0
2002-02-08,2.836690248735634,2.8557426787728515,2.7943516274787465,2.817638020584888,298600.0
2002-02-11,2.8261054677032704,2.879028789556242,2.8261054677032704,2.879028789556242,327600.0
2002-02-12,2.910782902776159,2.910782902776159,2.868444282749435,2.874795025281827,160800.0
2002-02-13,2.898080991269046,2.9425365893241096,2.881145544570588,2.9213673818942616,95400.0
2002-02-14,2.917132911150392,3.027213497402232,2.917132911150392,3.0060440917733664,110400.0
2002-02-15,2.995460226460571,3.0377990495558285,2.900198278269185,2.9615893294935423,171600.0
2002-02-18,2.9637052399388333,2.9637052399388333,2.8726770858227795,2.8938464897197584,144800.0
2002-02-19,2.8790283330418585,3.069552180747479,2.8790283330418585,3.037798273425349,129800.0
2002-02-20,2.921366602830563,2.9912253523035344,2.921366602830563,2.9742899101213838,346200.0
2002-02-21,2.984875703852064,3.0907223571533926,2.9658232739559893,3.050500515842465,181000.0
2002-02-22,3.0695531672727348,3.1224764977429547,3.027214543273856,3.0695531672727348,297400.0
2002-02-25,3.1055405994607286,3.154229959553272,3.080137428731605,3.1013066367293143,225200.0
2002-02-26,3.101306852656456,3.2494923283900485,3.101306852656456,3.1859842962022897,552400.0
2002-02-27,3.2452579389829923,3.2452579389829923,3.175399173320849,3.175399173320849,348800.0
2002-02-28,3.1753994501186344,3.2600766880338807,3.16693172632711,3.24949218470932,635200.0
2002-03-01,3.2494923283900485,3.2494923283900485,3.175399590523252,3.1859842962022897,473400.0
2002-03-04,3.154230383277393,3.2600770431442383,3.154230383277393,3.228323125938777,535200.0
2002-03-05,3.266427988094516,3.266427988094516,3.175399796005355,3.228323125938777,828000.0
2002-03-06,3.228322492876196,3.228322492876196,3.0695525342101537,3.175399173320849,547200.0
2002-03-07,3.185982967338495,3.230438551138991,3.1753982660743043,3.207152167980493,487200.0
2002-03-08,3.2177377885878387,3.238907197164554,3.143645262342217,3.175399173320849,81400.0
2002-03-11,3.1224753491150543,3.173281679224188,3.0907214432684484,3.1436447542703987,419600.0
2002-03-12,3.1436446107385456,3.1753985151353388,3.133059908644148,3.164813813040941,115000.0
2002-03-13,3.1648150896413743,3.228323125938777,3.133061172435913,3.228323125938777,381600.0
2002-03-14,3.2389062717730672,3.257958693671334,3.1753982660743043,3.207152167980493,782000.0
2002-03-15,3.175399796005355,3.2494925386667397,3.175399796005355,3.228323125938777,968600.0
2002-03-18,3.249562586566431,3.417350448489536,3.249562586566431,3.376996290371606,458800.0
2002-03-19,3.438589500399037,3.438589500399037,3.376996290371606,3.376996290371606,281400.0
2002-03-20,3.376996290371606,3.398235342281107,3.2920404878348224,3.376996290371606,176400.0
2002-03-21,3.3769960911576216,3.3982351418142,3.3154030873142637,3.36850051140511,681000.0
2002-03-22,3.3769950932872894,3.4088534573077105,3.2155791256864723,3.217702868084105,345600.0
2002-03-25,3.2899155201874266,3.2899155201874266,3.2177030091872254,3.2325704219258564,135400.0
2002-03-26,3.232570052355101,3.340888603921098,3.18584427954102,3.2070833224248365,370800.0
2002-03-27,3.21982624305473,3.302658258415556,3.21982624305473,3.2920387381051164,1134600.0
2002-03-28,3.2920395786806425,3.351508624032977,3.249561689143261,3.3175263124030714,244000.0
2002-04-01,3.398234882090383,3.578766191221668,3.387615357573734,3.55752714218837,980000.0
2002-04-02,3.5681460649748704,3.769916400566781,3.5681460649748704,3.610624158289311,905200.0
2002-04-03,3.587262200762086,3.587262200762086,3.453456856913764,3.472571963906558,306400.0
2002-04-04,3.487438737327431,3.5192971099106347,3.402482942071825,3.434341314655029,1445600.0
2002-04-05,3.313277218108684,3.3982329611164066,3.2920381810815185,3.366374608126127,68600.0
2002-04-08,3.493809844202039,3.5681458963373616,3.4088536615883527,3.515048484754359,223800.0
2002-04-09,3.5362877046937813,3.5362877046937813,3.4088538295937725,3.451331922994149,286000.0
2002-04-10,3.4088530281616705,3.4789415822234666,3.3982337098587725,3.4088530281616705,292600.0
2002-04-11,3.4300928168277647,3.4300928168277647,3.326021935412312,3.338765403721609,62200.0
2002-04-12,3.2920393208658063,3.345136729266868,3.196464026254004,3.217702868084105,176000.0
2002-04-15,3.2283216368793783,3.3663749880348823,3.2283216368793783,3.3132775920251856,172000.0
2002-04-16,3.3323921083725696,3.366374608126127,3.2920381810815185,3.366374608126127,104600.0
2002-04-17,3.366376141294517,3.451331922994149,3.366376141294517,3.451331922994149,188000.0
2002-04-18,3.504427741151294,3.504427741151294,3.3578790338253555,3.366374608126127,160600.0
2002-04-19,3.3557557040264805,3.4407116651394767,3.3345166631106045,3.4407116651394767,34200.0
2002-04-22,3.334517758652773,3.4407127955715904,3.334517758652773,3.430093069074079,55600.0
2002-04-23,3.334517205091202,3.4407122243806363,3.334517205091202,3.3557562494591973,286600.0
2002-04-24,3.366375404225875,3.447083277894238,3.355755883200928,3.3706230911055446,200000.0
2002-04-25,3.370624456980888,3.5044299899958933,3.3663767683799306,3.36850051140511,135200.0
2002-04-26,3.3769958367058166,3.417349989402567,3.3663765147282763,3.3876153612339395,407800.0
2002-04-29,3.366376141294517,3.451331922994149,3.366376141294517,3.451331922994149,268000.0
2002-04-30,3.3982354817236065,3.472571963906558,3.3982354817236065,3.472571963906558,385600.0
2002-05-01,3.3685004140276606,3.504429888688961,3.3685004140276606,3.504429888688961,140400.0
2002-05-02,3.451331853456021,3.557526679716207,3.451331853456021,3.5469073591306333,222200.0
2002-05-03,3.546907235190088,3.672217158206457,3.546907235190088,3.6318630122093807,528800.0
2002-05-06,3.610624092846299,3.610624092846299,3.504429266586114,3.5469073591306333,129400.0
2002-05-07,3.50442796747005,3.553277472216614,3.50442796747005,3.553277472216614,294200.0
2002-05-08,3.553278633076057,3.608499988913419,3.553278633076057,3.591508833663546,58600.0
2002-05-09,3.5787656009346858,3.64248233242388,3.4619510530696966,3.6318630122093807,262000.0
2002-05-10,3.610624264734184,3.716819096049895,3.610624264734184,3.695580048766526,304800.0
2002-05-13,3.65310209147615,3.684960457514961,3.646730256227946,3.66372141178872,341800.0
2002-05-14,3.642482835661474,3.695580254271995,3.6085005201588336,3.672217665552151,64400.0
2002-05-15,3.69557977782753,3.69557977782753,3.589384954297423,3.66372141178872,168400.0
2002-05-16,3.695579358666557,3.695579358666557,3.568145503864043,3.6658449410830247,145600.0
2002-05-17,3.6913320494654025,3.6913320494654025,3.525668376761551,3.610624158289311,69400.0
2002-05-21,3.525668062722752,3.650977981227496,3.525668062722752,3.646730091254196,63800.0
2002-05-22,3.6297386889739967,3.674340315349296,3.610623590498567,3.6658449410830247,135200.0
2002-05-23,3.6552256498752023,3.769916254314136,3.6552256498752023,3.723190677561851,103000.0
2002-05-24,3.721067119125935,3.74442970737914,3.525668606338012,3.6191201746542734,53000.0
2002-05-27,3.610624000023665,3.6913318876620624,3.610624000023665,3.66372141178872,23400.0
2002-05-28,3.653102677372716,3.748677790817801,3.642482950255817,3.7380584688020697,212800.0
2002-05-29,3.695580241156355,3.748677659578432,3.695580241156355,3.744429768880389,679800.0
2002-05-30,3.657350121607376,3.752925639068847,3.657350121607376,3.716819377483532,367800.0
2002-05-31,3.6339879845376815,3.7699172661933935,3.54690823783934,3.614872878667196,41200.0
2002-06-03,3.568145940959329,3.6531021246354474,3.525668254222376,3.544783355039392,98400.0
2002-06-04,3.534164147741625,3.663721982253694,3.398234882090383,3.55752714218837,507600.0
2002-06-05,3.4513324661330675,3.5575273112448547,3.4513324661330675,3.504429888688961,97400.0
2002-06-06,3.451331752895196,3.5171724298298117,3.451331752895196,3.515048484754359,98800.0
2002-06-07,3.5044275261695743,3.5150468414812392,3.45133013940943,3.4746931192161856,78200.0
2002-06-10,3.474694710056384,3.485314030229954,3.4003582535380943,3.48319008517502,212400.0
2002-06-11,3.4300918915718435,3.464074194495945,3.400357477788507,3.4194725738209395,348800.0
2002-06-12,3.376995808196355,3.555403170600796,3.366376486308466,3.5171729636425355,273200.0
2002-06-13,3.536287944263957,3.55752699240301,3.485314471790917,3.529916513393046,179400.0
2002-06-14,3.455578872250286,3.4938090648786595,3.4407116651394767,3.4407116651394767,118600.0
2002-06-17,3.5023060372662416,3.5044299828376806,3.468323718325608,3.468323718325608,61200.0
2002-06-18,3.50240926433388,3.50240926433388,3.408670706138414,3.408670706138414,55800.0
2002-06-19,3.3873666149922066,3.451279437974088,3.370323276799418,3.410801357386753,96800.0
2002-06-20,3.4171934322854307,3.4299758368525315,3.387367279835108,3.387367279835108,82200.0
2002-06-21,3.440626500175182,3.4512788386616746,3.387366026778214,3.3980181620921237,70200.0
2002-06-24,3.4406271716306187,3.449149044082898,3.39801882523233,3.449149044082898,52600.0
2002-06-25,3.4086696582514304,3.500277720332152,3.366061328157796,3.419321588395431,44800.0
2002-06-26,3.4427585234269946,3.487497552594537,3.412932774878864,3.4832366152747056,85000.0
2002-06-27,3.410800202920893,3.5535382643518894,3.410800202920893,3.532233997235528,79400.0
2002-06-28,3.547147548406608,3.608929894359557,3.517321812481834,3.517321812481834,73800.0
2002-07-02,3.568453134868152,3.568453134868152,3.4853668934002338,3.513062171774431,362000.0
2002-07-03,3.5173223430185936,3.5364961493895164,3.4299751834822745,3.451279457932769,202400.0
2002-07-04,3.513062507671551,3.513062507671551,3.453410601787388,3.461932476775996,7200.0
2002-07-05,3.408670706138414,3.5045397322866427,3.3575406943077635,3.408670706138414,48200.0
2002-07-08,3.410800125549248,3.515190585071787,3.410800125549248,3.419321588395431,364400.0
2002-07-09,3.451279457932769,3.5130614068594475,3.4129318451909243,3.451279457932769,56800.0
2002-07-10,3.451280959837653,3.5045414659688183,3.429976676116105,3.5045414659688183,201800.0
2002-07-11,3.4832352399892725,3.4832352399892725,3.3021495388479294,3.3021495388479294,163000.0
2002-07-12,3.336235139819764,3.336235139819764,3.2275837540285384,3.2808442133568807,93000.0
2002-07-15,3.246759513848674,3.248889982270615,3.089108507732716,3.1572818718536384,511200.0
2002-07-16,3.170064751615338,3.366063393477744,3.170064751615338,3.2851074150413004,112400.0
2002-07-17,3.27445589320238,3.3532814179111634,3.2638037513395264,3.2638037513395264,93800.0
2002-07-18,3.353280712946521,3.3554111815057426,3.280846407314327,3.351150244387301,77800.0
2002-07-19,3.3809747708832405,3.3809747708832405,3.259540958563844,3.2701930937013968,14200.0
2002-07-22,3.195629466004618,3.206281604859164,3.089108483804464,3.142368974904541,82800.0
2002-07-23,3.144500203604357,3.1956302386614928,2.965544877731681,3.0763266203554767,148200.0
2002-07-24,2.9932387397154026,3.2169327756548967,2.9932387397154026,3.174324233058735,60400.0
2002-07-25,3.193497674235896,3.2488886107877915,3.093368138745043,3.2275843419070416,67400.0
2002-07-26,3.312801903353875,3.312801903353875,3.221193812552832,3.221193812552832,57400.0
2002-07-29,3.099760454950166,3.3170631412318,3.099760454950166,3.261672387895784,85600.0
2002-07-30,3.261671212750754,3.261671212750754,3.114672204453227,3.2275843419070416,54000.0
2002-07-31,3.208410784890769,3.268062454080708,3.208410784890769,3.2595407870535738,381000.0
2002-08-01,3.259540958563844,3.278714761176923,3.2510192910883173,3.2701930937013968,84800.0
2002-08-02,3.278715727871887,3.278715727871887,3.257411451315438,3.261672387895784,271600.0
2002-08-06,3.261671931908319,3.329845282281977,3.167933371971929,3.195628846354381,335600.0
2002-08-07,3.195629506098609,3.3085416917590846,3.148760216454154,3.148760216454154,71600.0
2002-08-08,3.195628886870176,3.259541505242102,3.1700638801559284,3.1700638801559284,104200.0
2002-08-09,3.195628504356816,3.2382368437803883,3.174324233058735,3.174324233058735,276800.0
2002-08-12,3.2211938527445017,3.2211938527445017,3.1658029039795994,3.195628846354381,52000.0
2002-08-13,3.1956296400636925,3.225455589846445,3.110412930931058,3.225455589846445,103200.0
2002-08-14,3.2254547887291616,3.2254547887291616,3.1764550407686363,3.195628846354381,174400.0
2002-08-15,3.1849764500607414,3.3021495388479294,3.1828459822419983,3.3021495388479294,869400.0
2002-08-16,3.248890165483762,3.248890165483762,3.208412279047477,3.208412279047477,133600.0
2002-08-19,3.2467588186239724,3.255280487314353,3.2062809431378185,3.221193812552832,267000.0
2002-08-20,3.1956291810473023,3.2488896673980903,3.1956291810473023,3.2488896673980903,144000.0
2002-08-21,3.2574118049780174,3.2574118049780174,3.1956296400636925,3.225455589846445,36200.0
2002-08-22,3.195629380684554,3.2978894233435905,3.195629380684554,3.2978894233435905,279800.0
2002-08-23,3.302150696892733,3.4747145872762424,3.2062818463271547,3.3916283449333178,130000.0
2002-08-26,3.312803098175304,3.545018704534009,3.312803098175304,3.5258448922721244,177400.0
2002-08-27,3.410802014954042,3.5450182783045987,3.410802014954042,3.412932483432027,142800.0
2002-08-28,3.387366809855343,3.5237139295864464,3.3191934531624203,3.3234543895420425,37800.0
2002-08-29,3.3554111817444325,3.3554111817444325,3.219064241534563,3.2957594842906555,87600.0
2002-08-30,3.23823749050326,3.329845590938847,3.23823749050326,3.3234543895420425,52000.0
2002-09-03,3.302150269545869,3.302150269545869,3.116803794926269,3.261672387895784,109200.0
2002-09-04,3.2914973188530023,3.2914973188530023,3.163672300582283,3.174324233058735,79600.0
2002-09-05,3.148759566386185,3.22758505354888,3.146629301566466,3.195628846354381,115000.0
2002-09-06,3.174324352434122,3.257410769814125,3.174324352434122,3.219063161304493,55600.0
2002-09-09,3.184977531429878,3.2765856470128685,3.184977531429878,3.208412279047477,46800.0
2002-09-10,3.297889332965524,3.297889332965524,3.210542164794836,3.261672387895784,64200.0
2002-09-11,3.302150360040706,3.355410849718782,3.238237731792486,3.2978894233435905,28800.0
2002-09-12,3.323454760397447,3.3554109741200056,3.2914983435022367,3.334106696189865,564200.0
2002-09-13,3.3234544180625645,3.342628022417517,3.302150142326887,3.306411078743075,27600.0
2002-09-16,3.32345381069018,3.32345381069018,3.3021495388479294,3.3021495388479294,29800.0
2002-09-17,3.3021502792804345,3.304280747576888,3.2169335791487046,3.236107184298865,75400.0
2002-09-18,3.195496201410017,3.2190083443542163,3.090760921993525,3.090760921993525,223200.0
2002-09-19,2.9924378046842843,3.0330493709137945,2.864190388660356,2.9903003001870343,342000.0
2002-09-20,2.992436633486085,2.992436633486085,2.9390002650309768,2.968924704749522,171200.0
2002-09-23,2.9924366964770788,3.0415980586457154,2.8855639573171827,2.891976264590576,151000.0
2002-09-24,2.8898393912483145,3.0544233278473185,2.8000662607966373,2.8000662607966373,171000.0
2002-09-25,2.8428150669454624,3.030911123213876,2.817165632523895,3.011673996436804,87000.0
2002-09-26,3.1954969380197893,3.1954969380197893,2.939002238016207,3.067249689939852,78200.0
2002-09-27,3.0480117137364635,3.124960041427998,3.0480117137364635,3.1206852362558486,26600.0
2002-09-30,3.120686070873289,3.2553456293868277,3.0437375187584625,3.2467958129122576,153600.0
2002-10-01,3.035186912888722,3.233970349027241,3.035186912888722,3.101448126216112,52200.0
2002-10-02,3.013811979371796,3.206182870036541,3.013811979371796,3.206182870036541,78000.0
2002-10-03,3.099310298545126,3.2254201984802187,3.0373241007279685,3.180533627382027,51200.0
2002-10-04,3.1249599030820274,3.2061832361935005,3.122822398668758,3.1527468489236083,120800.0
2002-10-07,3.163434307195589,3.163434307195589,3.0993105988641534,3.1206852362558486,47600.0
2002-10-08,3.120685605170411,3.127097915608496,2.968926232511226,3.045874569299275,206600.0
2002-10-09,3.0458726784539163,3.0458726784539163,2.8855635901142365,2.9838865057829813,57400.0
2002-10-10,2.9838880388370925,2.986025543368941,2.8962523914678235,2.9496887817021245,76400.0
2002-10-11,2.9689258667454785,2.9903003001870343,2.88770253044281,2.9903003001870343,320600.0
2002-10-15,3.0458730650437595,3.2724433616785378,3.0458730650437595,3.270305857973593,518000.0
2002-10-16,2.939001137285721,3.291681192222556,2.939001137285721,3.157021683132949,221400.0
2002-10-17,3.206182127164692,3.246793677750941,3.206182127164692,3.244656377920611,96200.0
2002-10-18,3.208321338131631,3.2767198613458195,3.206183833320268,3.272445055566772,116600.0
2002-10-21,3.270306921501621,3.270306921501621,3.2061832164047974,3.259619603344878,439000.0
2002-10-22,3.280993477760256,3.280993477760256,3.210457479686406,3.233969411096492,195200.0
2002-10-23,3.208320105841141,3.3109178512554385,3.099309848455751,3.3109178512554385,294200.0
2002-10-24,3.31091975180083,3.419930071760694,3.31091975180083,3.3322943962868217,223800.0
2002-10-25,3.3130551496608747,3.3515294037255945,3.291680518770789,3.3130551496608747,104600.0
2002-10-28,3.313054182401024,3.3515284252330284,3.2275560914893755,3.2275560914893755,148000.0
2002-10-29,3.2275582725059278,3.233970582696525,3.1655720637470344,3.1655720637470344,192200.0
2002-10-30,3.2168710619553096,3.302369213539079,3.2168710619553096,3.266032448155059,97600.0
2002-10-31,3.3130562894318945,3.353667857482108,3.3130562894318945,3.351530556732687,205800.0
2002-11-01,3.259618830494163,3.4926014549280646,3.259618830494163,3.4028283298463124,326400.0
2002-11-04,3.398554445230842,3.419929083540433,3.3686301962098044,3.398554445230842,91400.0
2002-11-05,3.3344308966039664,3.394279597746885,3.3344308966039664,3.3493930209287828,166200.0
2002-11-06,3.334430809114139,3.462678226327625,3.334430809114139,3.4519907037422426,312000.0
2002-11-07,3.484052656775842,3.582375831787444,3.484052656775842,3.5374890497183378,1343600.0
2002-11-08,3.4968768829771157,3.5781000022473344,3.4968768829771157,3.5674128891837262,244600.0
2002-11-11,3.486190240310243,3.526802014018056,3.4840527356216917,3.50115236544277,25800.0
2002-11-12,3.5011520255627304,3.5417637953280905,3.441303530842511,3.4434410353235605,45800.0
2002-11-13,3.419929049006943,3.462678325194455,3.3579428431474385,3.370767666772424,582800.0
2002-11-14,3.355804229647251,3.4413025499257848,3.355804229647251,3.4413025499257848,84600.0
2002-11-15,3.441302765486977,3.516113774936364,3.428478149140203,3.4648144941748624,260400.0
2002-11-18,3.516113296084187,3.516113296084187,3.3878659270205818,3.460539422567054,59400.0
2002-11-19,3.443440053797556,3.494738923658524,3.3985532878647238,3.4413025499257848,113400.0
2002-11-20,3.419927450285975,3.526800183107412,3.419927450285975,3.481913831012226,629200.0
2002-11-21,3.524663278572203,3.5268007825143712,3.428478047297762,3.428478047297762,366400.0
2002-11-22,3.4220655036492733,3.443440135185005,3.377178940499113,3.426340511493857,258000.0
2002-11-25,3.3793165530565936,3.496876622595141,3.355804416842724,3.417790605676708,203400.0
2002-11-26,3.3878670036097875,3.417791249748605,3.3878670036097875,3.3878670036097875,203600.0
2002-11-27,3.3793176558503326,3.505427374819873,3.3793176558503326,3.50115236544277,455400.0
2002-11-28,3.524663235881976,3.526800739798256,3.3558042995241677,3.5118386200714857,77200.0
2002-11-29,3.3622174264741984,3.526801598936168,3.3622174264741984,3.505426962253643,360200.0
2002-12-02,3.524664266781457,3.524664266781457,3.4177914858322787,3.475502885389788,138200.0
2002-12-03,3.503288900203907,3.622986683499031,3.503288900203907,3.622986683499031,466200.0
2002-12-04,3.620849047241376,3.6742854246482377,3.558862653759557,3.655048296166791,493000.0
2002-12-05,3.655049489523862,3.6977983607943408,3.61016270584942,3.676424129002771,446600.0
2002-12-06,3.633674557071565,3.6550491948270936,3.584513175614961,3.584513175614961,227000.0
2002-12-09,3.687109655859495,3.687109655859495,3.6016115424784463,3.6657350255924417,523600.0
2002-12-10,3.665735349201102,3.665735349201102,3.603749364410447,3.6101614686756047,168400.0
2002-12-11,3.631536518902088,3.631536518902088,3.5716876235183825,3.6016122750538577,290200.0
2002-12-12,3.479778105926254,3.6315372684060376,3.479778105926254,3.603750523053166,368600.0
2002-12-13,3.6037495543154296,3.633673796295601,3.484051771020305,3.622986683499031,857400.0
2002-12-16,3.531076826705496,3.655049237924584,3.531076826705496,3.6336745999170215,271800.0
2002-12-17,3.6336737455341703,3.655048378515932,3.6144366166193063,3.640086257734864,192000.0
2002-12-18,3.675469497669244,3.675469497669244,3.48676411910747,3.48676411910747,270000.0
2002-12-19,3.4867641996558123,3.5811170956205034,3.4867641996558123,3.506063664944233,602800.0
2002-12-20,3.5167852151886763,3.654025895148069,3.5167852151886763,3.615426966690998,114600.0
2002-12-23,3.613282381460233,3.643303587191966,3.527507215792244,3.634726275129293,89200.0
2002-12-24,3.529650360432507,3.624003223738072,3.527506339705514,3.624003223738072,119200.0
2002-12-27,3.6218587664228616,3.624003196141675,3.5382280524298544,3.5425169118674824,23800.0
2002-12-30,3.600413852588971,3.662600653622323,3.59183613713169,3.662600653622323,191200.0
2002-12-31,3.662602087218566,3.662602087218566,3.559671915490715,3.572538084704661,37800.0
2003-01-02,3.6668910004246418,3.688334888767927,3.624003223738072,3.624003223738072,43000.0
2003-01-03,3.6240038565026342,3.666891640677572,3.5425175573801213,3.6647472105680032,138600.0
2003-01-06,3.662603532976016,3.688336290569669,3.5425182852250185,3.656170241325526,284200.0
2003-01-07,3.641158883898161,3.666891636173158,3.587549358249455,3.604704390096712,1528400.0
2003-01-08,3.548950400617273,3.611137646102786,3.5425175193658185,3.5510948307038306,733800.0
2003-01-09,3.5532387340658063,3.591837651885583,3.4867630472696107,3.499629216873484,232800.0
2003-01-10,3.486763715517431,3.645447867737978,3.3902666069781326,3.5317955222655355,138600.0
2003-01-13,3.497485335719364,3.645447740901797,3.497485335719364,3.521073657866653,226000.0
2003-01-14,3.5189297575090097,3.557528687194171,3.456742911133804,3.48676411910747,336600.0
2003-01-15,3.4738972073303707,3.536084040490606,3.461030627497333,3.516784579749245,259800.0
2003-01-16,3.5167840786882008,3.621858678304786,3.473896712379793,3.611136938979719,194800.0
2003-01-17,3.53822789806745,3.621858608411898,3.53822789806745,3.5875485524240154,47400.0
2003-01-20,3.621860383758537,3.6411598508378593,3.581117427931815,3.581117427931815,71400.0
2003-01-21,3.613282277668771,3.632581740515724,3.5596727495401788,3.5596727495401788,419000.0
2003-01-22,3.6025591450015924,3.68404583459792,3.559671779589745,3.677612545732485,517000.0
2003-01-23,3.6347242174937904,3.709777189335262,3.6154247650179774,3.709777189335262,220600.0
2003-01-24,3.688334567810851,3.7097780452799847,3.6668906813336033,3.6668906813336033,467600.0
2003-01-27,3.720500129176324,3.7312218677268985,3.688334504516493,3.7312218677268985,646400.0
2003-01-28,3.7226445275655022,3.7655318904173543,3.720500098071693,3.7633874609235463,534200.0
2003-01-29,3.763386968845366,3.793408568825131,3.7054890161153526,3.741943494727314,347400.0
2003-01-30,3.7119246564475,3.864175971811717,3.7119246564475,3.8555982485761633,760400.0
2003-01-31,3.827719335750076,3.8984838770257726,3.75481036485898,3.857740532349424,207800.0
2003-02-03,3.859885146640036,3.859885146640036,3.769821143524776,3.80627563071448,120600.0
2003-02-04,3.8041298400196895,3.911348833511816,3.7848303884704655,3.859883765716555,173000.0
2003-02-05,3.8813282888554266,3.932793365171857,3.879183859549567,3.902772172905957,181200.0
2003-02-06,3.9027728405010302,3.9134945798562857,3.836296747672406,3.849163325708479,228800.0
2003-02-07,3.829864073842104,3.838441383986437,3.756955097078549,3.816997495113363,107800.0
2003-02-10,3.836296220273916,3.836296220273916,3.761243237088835,3.821285623636901,279400.0
2003-02-11,3.821287130859463,3.956383371894511,3.821287130859463,3.84058659386447,504000.0
2003-02-12,3.7741095021434217,3.85988463444048,3.7741095021434217,3.838440749114193,388000.0
2003-02-13,3.838441195940337,3.859885083762869,3.819141737800871,3.844874484989538,132400.0
2003-02-14,3.8277186828775096,3.91134937857306,3.819140965878961,3.819140965878961,313200.0
2003-02-17,3.75481216353867,3.838442913560546,3.75481216353867,3.810566133222695,15400.0
2003-02-18,3.8105631268720974,3.8706055014625673,3.8041298400196895,3.859883765716555,496800.0
2003-02-19,3.85988562634967,3.89848454805448,3.81699784467584,3.892051258100944,509800.0
2003-02-20,3.892050588179572,3.902772736256573,3.8427299340497503,3.857740532349424,79000.0
2003-02-21,3.851308405779285,3.9563834436035727,3.851308405779285,3.9456612922907617,1092800.0
2003-02-24,3.85130895868804,4.027148584388086,3.85130895868804,4.020715292676812,454400.0
2003-02-25,4.031437392656805,4.074325189837379,3.883475351301352,4.009993903074864,287000.0
2003-02-26,3.9992701770274537,3.9992701770274537,3.913495025395759,3.967104546291592,237000.0
2003-02-27,3.96710575544112,4.048592072075714,3.96710575544112,4.020715292676812,773800.0
2003-02-28,4.040012309548571,4.042156738818938,3.962814491847624,3.969247779658722,115600.0
2003-03-03,3.986402089977528,3.986402089977528,3.851305933226123,3.87274981307644,97600.0
2003-03-04,3.8598841873868897,3.954237026489711,3.8598841873868897,3.9242154269067857,82400.0
2003-03-05,3.924217398673392,3.9628163253830073,3.907062365581146,3.9456612922907617,77600.0
2003-03-06,3.9134962182054296,4.029293014958511,3.9134962182054296,4.020715292676812,243200.0
2003-03-07,4.018569384146575,4.078612191010842,4.009992074027772,4.0571683022015925,306200.0
2003-03-10,4.057166607177981,4.057166607177981,3.8598836487694457,3.87274981307644,153000.0
2003-03-11,3.872751564417264,4.020713952387409,3.8620298241475,3.977826173292006,868800.0
2003-03-12,3.892050601023888,3.967104001778072,3.892050601023888,3.9435156849389528,216800.0
2003-03-13,4.031434432111978,4.031434432111978,3.8963386655169767,3.9242154269067857,353600.0
2003-03-14,3.92421499820863,3.92421499820863,3.806274268970492,3.859883765716555,30000.0
2003-03-17,3.7633873549762313,3.9134941432521537,3.7633873549762313,3.838440749114193,239400.0
2003-03-18,3.816996857777394,3.892050251797171,3.761243328628169,3.814852837355425,189600.0
2003-03-19,3.790116560191762,3.790116560191762,3.669658536494372,3.742793618640439,126200.0
2003-03-20,3.764304631206171,3.807325419673472,3.682565625450276,3.8051743392224417,42200.0
2003-03-21,3.805174412570619,3.8352887189122224,3.699773930098354,3.699773930098354,650600.0
2003-03-24,3.699774239617722,3.796570408217883,3.549201874759668,3.613732653826441,215800.0
2003-03-25,3.5599561485740727,3.667507698806239,3.5599561485740727,3.64599771698109,273200.0
2003-03-26,3.559955709305624,3.807324572537664,3.559955709305624,3.641695107151019,116800.0
2003-03-27,3.559955233270627,3.699772540845167,3.559955233270627,3.6438456998706505,442000.0
2003-03-28,3.680414016649325,3.7492469400942263,3.637393234357967,3.7105283180873223,697200.0
2003-03-31,3.764303856484443,3.764303856484443,3.7578506164594794,3.7578506164594794,2400.0
2003-04-01,3.762153623274054,3.762153623274054,3.656753140801789,3.699773930098354,612000.0
2003-04-02,3.6567521736470647,3.764303708166096,3.6567521736470647,3.7535487188248102,473800.0
2003-04-03,3.751397939023071,3.7643040093204414,3.742793618640439,3.742793618640439,110000.0
2003-04-04,3.7600018491291274,3.7600018491291274,3.7105282377587216,3.742793618640439,304600.0
2003-04-07,3.6567525797669935,3.689017961650797,3.613731797070864,3.6567525797669935,860800.0
2003-04-08,3.6567525797669935,3.699773362463125,3.6266382780456574,3.6567525797669935,323400.0
2003-04-09,3.602976806535127,3.6567525797669935,3.570711424651324,3.6567525797669935,277800.0
2003-04-10,3.656752545361419,3.7427936996675473,3.602976772635516,3.7105283180873223,1045000.0
2003-04-11,3.710527618111785,3.710527618111785,3.6524496960575865,3.7083765383753513,40400.0
2003-04-14,3.753549147268926,3.753549147268926,3.656752591042459,3.7320387558545343,1636200.0
2003-04-15,3.7105288316544143,3.7105288316544143,3.661055212365417,3.7040755903345546,343000.0
2003-04-16,3.678263561862076,3.678263561862076,3.602977385190817,3.620185618977677,601000.0
2003-04-17,3.613730210040671,3.678261355744932,3.57070985651424,3.678261355744932,268000.0
2003-04-21,3.6352418163774143,3.796569119562299,3.6352418163774143,3.796569119562299,403400.0
2003-04-22,3.839590042904704,3.869704342681689,3.796569262986242,3.8611004328639353,298600.0
2003-04-23,3.8180785912496353,3.8761565049068234,3.8180785912496353,3.8718543460559673,549800.0
2003-04-24,3.936387173715013,3.936387173715013,3.7772109043694697,3.828835607107754,123800.0
2003-04-25,3.678263298256044,3.764304461024127,3.678263298256044,3.747096228470511,118200.0
2003-04-28,3.753549198100509,3.850345345361223,3.753549198100509,3.848194265162995,120000.0
2003-04-29,3.8503438155869016,3.886911343875008,3.7965680628265366,3.886911343875008,387200.0
2003-04-30,3.8718547375186856,3.957895871852692,3.8718547375186856,3.95574479220978,350200.0
2003-05-01,3.979408097418801,4.061147110249448,3.979408097418801,4.041788205067903,224400.0
2003-05-02,3.9815586538475287,4.076204138040506,3.9815586538475287,4.022428360020323,303000.0
2003-05-05,3.99231449741738,4.054694610167309,3.99231449741738,4.05469461016731,626800.0
2003-05-06,4.054692862377348,4.054692862377348,3.895516643311419,4.009521005327045,593200.0
2003-05-07,4.043940384160699,4.043940384160699,3.990164578997515,4.028883224359301,368200.0
2003-05-08,4.033183568317546,4.0439385603890665,3.979407787406645,4.0439385603890665,280600.0
2003-05-09,4.043938362955728,4.043938362955728,3.979407593123832,3.990162584670272,376200.0
2003-05-12,4.033183067338028,4.043938058073623,3.994464444247328,4.000917684854643,108000.0
2003-05-13,4.022427005675839,4.043936981420239,3.960046927242916,3.960046927242916,348800.0
2003-05-14,3.917027482033864,3.9600482686482654,3.917027482033864,3.944991116416213,45200.0
2003-05-15,3.9084251683310463,3.9557477247272943,3.9084251683310463,3.925633407954845,234000.0
2003-05-16,3.9751047829434087,3.9751047829434087,3.8675532439442266,3.912725103667695,105800.0
2003-05-20,3.865402806856059,3.9148768348347898,3.8180802695249145,3.8180802695249145,77800.0
2003-05-21,3.818078445985969,3.9148749650652,3.818078445985969,3.886911343875008,1154200.0
2003-05-22,3.886912056217535,4.033182196176442,3.886912056217535,3.936385659357605,1863200.0
2003-05-23,4.0009168106823445,4.129978722693358,4.0009168106823445,4.06759864128204,1739400.0
2003-05-26,4.119224435097741,4.140734827947599,4.065448658111409,4.129979836660979,41400.0
2003-05-27,4.108469257033006,4.259041179583507,4.076203874363371,4.246135108570972,145000.0
2003-05-28,4.194508448866705,4.2891538825903215,4.172998067073645,4.2827006449694816,588200.0
2003-05-29,4.282703465047952,4.334328169179332,4.256891318120601,4.259041988467315,878800.0
2003-05-30,4.207415303672237,4.342930447214711,4.207415303672237,4.3278733002158765,174400.0
2003-06-02,4.248286230701737,4.383801003361909,4.248286230701737,4.345082789942293,244000.0
2003-06-03,4.304212218369994,4.342930834261344,4.194509610103339,4.332175435249013,476800.0
2003-06-04,4.3020610519937685,4.334326427828419,4.269795676159118,4.317118200031505,415600.0
2003-06-05,4.3042113861831055,4.355836060631491,4.3042113861831055,4.323570690385805,226000.0
2003-06-06,4.334327050029403,4.355837440432533,4.323572059966125,4.351535280296592,154800.0
2003-06-09,4.351534567442997,4.351534567442997,4.271946669348781,4.302060964813998,291800.0
2003-06-10,4.291306311746565,4.314967369913404,4.291306311746565,4.314967369913404,394200.0
2003-06-11,4.269796308106657,4.476295072232305,4.269796308106657,4.474143992154756,179600.0
2003-06-12,4.495655228559178,4.540827098134091,4.4547855199488575,4.538676017651796,617400.0
2003-06-13,4.538675465362505,4.538675465362505,4.366592740208595,4.368743820429136,481000.0
2003-06-16,4.355836613308788,4.355836613308788,4.196660410993892,4.291305864629625,363200.0
2003-06-17,4.299909772991149,4.302060852650654,4.267644398651568,4.291305864629625,116800.0
2003-06-18,4.184536359987581,4.3678795338124905,4.184536359987581,4.216890940918843,288400.0
2003-06-19,4.231989955295443,4.341995443655574,4.22767590163914,4.324739640441162,486000.0
2003-06-20,4.184536756321404,4.365722920390304,4.184536756321404,4.320426585078508,191600.0
2003-06-23,4.313953956666406,4.341994476364026,4.270814252535459,4.29454113094855,147000.0
2003-06-24,4.292387167680971,4.335526902596761,4.2729743281099655,4.281602439657525,329200.0
2003-06-25,4.270814941180032,4.313954652267015,4.260030219113674,4.311797625571586,228400.0
2003-06-26,4.313954917711204,4.335524774581921,4.260030481239814,4.324739640441162,506400.0
2003-06-27,4.324739032733058,4.36787874041254,4.208262480255644,4.36787874041254,214200.0
2003-06-30,4.152182104755848,4.419647292264326,4.152182104755848,4.357095152412035,64000.0
2003-07-02,4.395919052346726,4.395919052346726,4.2621867054704,4.318268158209438,135800.0
2003-07-03,4.3161124392796895,4.3161124392796895,4.227676386242369,4.292385552861095,106800.0
2003-07-04,4.143553975945009,4.292385552861095,4.143553975945009,4.292385552861095,17600.0
2003-07-07,4.186692805680557,4.303169774555994,4.186692805680557,4.25787303841196,276600.0
2003-07-08,4.145712562660489,4.311800007251976,4.145712562660489,4.281602439657525,204000.0
2003-07-09,4.281602439657525,4.309642979365086,4.25787554431274,4.281602439657525,262200.0
2003-07-10,4.3117979010980365,4.3117979010980365,4.238460634410341,4.26218751816542,175400.0
2003-07-11,4.292387167680971,4.313957035138865,4.26003257219963,4.281602439657525,148600.0
2003-07-14,4.24924514870058,4.290227418321693,4.229832321443951,4.238460016107596,104600.0
2003-07-15,4.229833741617004,4.2708160249979805,4.208263880599665,4.208263880599665,100600.0
2003-07-16,4.24708896372627,4.24708896372627,4.1133561729498265,4.119827253787836,93800.0
2003-07-17,4.119828228359707,4.130612954230096,4.050804995403004,4.117671200903445,837600.0
2003-07-18,4.152181493546408,4.21689065095944,4.130611637271802,4.20610592852753,280200.0
2003-07-21,4.119828257369113,4.270816477672341,4.119828257369113,4.270816477672341,101800.0
2003-07-22,4.260030388122966,4.260030388122966,4.195321230336048,4.203948926049267,17200.0
2003-07-23,4.195321597354542,4.305327092933734,4.195321597354542,4.305327092933734,78200.0
2003-07-24,4.305327466491886,4.354938268278016,4.210420740055083,4.28375801774498,120800.0
2003-07-25,4.29238364311049,4.313953492856908,4.219046400819069,4.229831531397611,72600.0
2003-07-28,4.301013898035516,4.301013898035516,4.260031204167468,4.277287010310193,33600.0
2003-07-29,4.281599895531311,4.303169750172401,4.260030040890221,4.260030040890221,564800.0
2003-07-30,4.1802220187158445,4.260030363508653,4.1802220187158445,4.20610592852753,176600.0
2003-07-31,4.184537677344333,4.208264569488564,4.184537677344333,4.19532281532396,115600.0
2003-08-01,4.173753167054798,4.173753167054798,4.087474115801641,4.087474115801641,469000.0
2003-08-05,4.277285848593576,4.277285848593576,4.061588124687877,4.098256754208277,289600.0
2003-08-06,4.098256754208277,4.119826608880997,4.076686899535554,4.098256754208277,272200.0
2003-08-07,4.152181816164839,4.2061062553358095,4.076687519043313,4.152181816164839,348600.0
2003-08-08,4.130612983315442,4.333369040111637,4.130612983315442,4.270816477672341,209600.0
2003-08-11,4.3117998097622525,4.400235892019157,4.272974132398542,4.3872941367015805,707800.0
2003-08-12,4.400234731407565,4.400234731407565,4.212577888860888,4.272973005353668,943800.0
2003-08-13,4.206106736376536,4.372194126756678,4.206106736376536,4.309641572687195,525800.0
2003-08-14,4.270816115882376,4.313955838835081,4.260031390849644,4.266502472715816,308200.0
2003-08-15,4.32258358755677,4.32258358755677,4.281600895310078,4.32258358755677,36000.0
2003-08-18,4.357094631452636,4.367879354182594,4.313954917711204,4.324739640441162,803600.0
2003-08-19,4.365724470191212,4.365724470191212,4.26003257219963,4.281602439657525,225200.0
2003-08-20,4.313955412204286,4.367879854856839,4.249246245585561,4.292385552861095,699600.0
2003-08-21,4.354937882096882,4.53180997916662,4.3355250508174406,4.53180997916662,718800.0
2003-08-22,4.497297452040245,4.529652027094486,4.477884624725553,4.529652027094486,368200.0
2003-08-25,4.477885231265016,4.52965264064596,4.462786454955257,4.486512927123108,356000.0
2003-08-26,4.475728765887508,4.527496181762206,4.432589046953168,4.484356874238716,539400.0
2003-08-27,4.486513779266034,4.551223361840884,4.445531496187261,4.525339446528768,1308800.0
2003-08-28,4.5253379740443895,4.531809053619535,4.503768120204648,4.529652027094486,272200.0
2003-08-29,4.486512573708396,4.529652283833017,4.389448843044149,4.512396482065322,33400.0
2003-09-02,4.5123969324779045,4.51886801306575,4.421803861302112,4.514553959340519,153600.0
2003-09-03,4.4994543079495655,4.562006429161071,4.4994543079495655,4.508082002311861,300800.0
2003-09-04,4.508083236290673,4.540437818974339,4.488670404398305,4.488670404398305,521200.0
2003-09-05,4.48651219663377,4.508082049883215,4.432587769215524,4.441215875079594,338200.0
2003-09-08,4.482201404589031,4.482201404589031,4.400235992415293,4.443375726339471,257200.0
2003-09-09,4.421802842489333,4.454157415152234,4.400232990243827,4.454157415152234,212200.0
2003-09-10,4.421803169306522,4.568477681723872,4.421803169306522,4.529652027094486,217800.0
2003-09-11,4.482198677775649,4.572791734773968,4.482198677775649,4.529652027094486,179600.0
2003-09-12,4.510238717837236,4.562006114674553,4.510238717837236,4.562006114674553,54600.0
2003-09-15,4.529654033650556,4.654758747647325,4.529654033650556,4.615933075818858,292600.0
2003-09-16,4.631029719182018,4.646128904576551,4.585733397230625,4.631029719182018,524000.0
2003-09-17,4.649412616469137,4.649412616469137,4.565074566113476,4.595349679068333,144800.0
2003-09-18,4.595350035617403,4.595350035617403,4.437486345150748,4.437486345150748,63200.0
2003-09-19,4.454784695472076,4.515334901960644,4.433159444954439,4.44829699657658,139000.0
2003-09-22,4.368283858533796,4.422346775533138,4.368283858533796,4.411533944652876,143600.0
2003-09-23,4.519661593395009,4.519661593395009,4.38991045800519,4.400723293227044,187800.0
2003-09-24,4.400723293227044,4.495874180841909,4.38991045800519,4.400723293227044,538000.0
2003-09-25,4.402885410832401,4.4331605214281815,4.335847076702535,4.368285166589382,173800.0
2003-09-26,4.346660249697389,4.346660249697389,4.273134621831865,4.292597312294356,596000.0
2003-09-29,4.281784424782807,4.325034939161411,4.270972002421894,4.275297136353249,200000.0
2003-09-30,4.227721670902689,4.340172683176863,4.227721670902689,4.294760012335845,794200.0
2003-10-01,4.294758436955615,4.325033539744276,4.270970620497472,4.325033539744276,197200.0
2003-10-02,4.346660485818969,4.454786366498707,4.33801021738019,4.402885993268534,170400.0
2003-10-03,4.402885676795272,4.454786046294919,4.350985307295623,4.454786046294919,175200.0
2003-10-06,4.370446648159817,4.575885927636476,4.370446648159817,4.569398228164332,763600.0
2003-10-07,4.541284698513102,4.562909946237575,4.508847033160038,4.5196594507886285,531000.0
2003-10-08,4.532635673416627,4.571561047467337,4.500197999196838,4.500197999196838,643200.0
2003-10-09,4.5001971102395135,4.547772741333482,4.5001971102395135,4.508847374971989,462000.0
2003-10-10,4.51101168495384,4.61697499408442,4.51101168495384,4.604000004437355,911800.0
2003-10-14,4.608322928384337,4.608322928384337,4.521822343700416,4.541285026812714,529600.0
2003-10-15,4.552099502851202,4.625625136184231,4.552099502851202,4.593187453823779,622000.0
2003-10-16,4.508849117664746,4.582374746439516,4.508849117664746,4.5304743753868815,730600.0
2003-10-17,4.541286740474434,4.5823746883791445,4.50884906053597,4.52182405001786,711800.0
2003-10-20,4.562911949664148,4.562911949664148,4.495874023504666,4.495874023504666,637200.0
2003-10-21,4.461274376471018,4.539125155133661,4.435324391895183,4.498037198343091,278600.0
2003-10-22,4.454786366498707,4.498036471290102,4.392073157720059,4.402885993268534,453800.0
2003-10-23,4.389909300741634,4.443972225196419,4.389909300741634,4.413697119491301,330000.0
2003-10-24,4.415861136360852,4.469924078572681,4.389910742613468,4.389910742613468,439000.0
2003-10-27,4.493711584513087,4.493711584513087,4.398560697518298,4.433160945067769,618000.0
2003-10-28,4.381258843122788,4.433159193946078,4.381258843122788,4.411533944652876,203600.0
2003-10-29,4.383422877479174,4.430998111885171,4.383422877479174,4.428835544984791,30200.0
2003-10-30,4.411535716581046,4.433160974560203,4.327197664176572,4.327197664176572,409800.0
2003-10-31,4.3250329316760405,4.327195497637953,4.290432701220015,4.314220514333764,916400.0
2003-11-03,4.314222511943261,4.325034934292002,4.270971997613351,4.283946986925335,543800.0
2003-11-04,4.281783796245873,4.296921762783463,4.219071013316931,4.296921762783463,600400.0
2003-11-05,4.296921681509421,4.422347657462349,4.251508607690435,4.320709089255168,446200.0
2003-11-06,4.325034782422674,4.433160651983242,4.270971847642392,4.379097717202957,147000.0
2003-11-07,4.286109556023148,4.379097873151531,4.286109556023148,4.357472615975807,160200.0
2003-11-10,4.379097558611253,4.42234806985612,4.335847047366387,4.4093726690021935,255200.0
2003-11-11,4.346660193621681,4.363960316868766,4.325034936445957,4.357472615975807,499000.0
2003-11-12,4.292598867234787,4.3855872192466725,4.292598867234787,4.353149115080571,22000.0
2003-11-13,4.223396267064577,4.26880893057028,4.152033215507452,4.22555883377448,1695200.0
2003-11-14,4.184472092197918,4.212584642560342,4.152034407174338,4.173659255545029,1272200.0
2003-11-17,4.171497100681995,4.216909777221498,4.165009398690262,4.173659255545029,343400.0
2003-11-18,4.162845830441876,4.206096341719158,4.130408153217636,4.15635813001005,430600.0
2003-11-19,4.152033146049894,4.173657987852329,4.141220312681259,4.143382879354986,461400.0
2003-11-20,4.141220347659715,4.227720953002329,4.136895214275729,4.184470856564733,266800.0
2003-11-21,4.216909649151343,4.216909649151343,4.134734155422825,4.162846704931454,225400.0
2003-11-24,4.130406704783646,4.143381688629839,4.059043674928634,4.0828310765687705,812200.0
2003-11-25,4.160684203047424,4.173659194373178,4.07418357342984,4.097971401250002,270600.0
2003-11-26,4.119594796019993,4.2169082278023895,4.119594796019993,4.130407628699921,174800.0
2003-11-27,4.141221509825025,4.141221509825025,4.065533304234313,4.097971401250002,140400.0
2003-11-28,4.108784258021847,4.154196938678702,4.108784258021847,4.13905937845975,108800.0
2003-12-01,4.130408258459354,4.156358235912967,4.1001327348068655,4.108783002269707,371400.0
2003-12-02,4.110946974614266,4.234210440829727,4.110946974614266,4.182310055710985,628600.0
2003-12-03,4.184470821220965,4.186633387894692,4.141220312681259,4.143382879354986,439600.0
2003-12-04,4.141221153007459,4.325035232899174,4.141221153007459,4.255834735167587,584400.0
2003-12-05,4.314221444282171,4.34665911576836,4.296921325325045,4.34665911576836,529800.0
2003-12-08,4.350985198908381,4.433160678785552,4.350985198908381,4.428835544984791,225600.0
2003-12-09,4.428834222275034,4.5066849575681065,4.418021803469813,4.487222273744838,385600.0
2003-12-10,4.48722345025417,4.48722345025417,4.329359784490428,4.376935017161468,168000.0
2003-12-11,4.357473059779874,4.411536001991702,4.346660636324514,4.389910742613468,488800.0
2003-12-12,4.465597023667058,4.521822508882352,4.433159354784058,4.487222273744838,162800.0
2003-12-15,4.519661944605234,4.519661944605234,4.394235933557654,4.39856106798249,126000.0
2003-12-16,4.370447899090611,4.454786366498707,4.370447899090611,4.402885993268534,92800.0
2003-12-17,4.352976370005417,4.49402487724883,4.352976370005417,4.424585637614566,691600.0
2003-12-18,4.448453559788607,4.611201860756483,4.448453559788607,4.600352139581424,911800.0
2003-12-19,4.600355485886701,4.665454688070973,4.517896054969948,4.517896054969948,361400.0
2003-12-22,4.509212735487609,4.643751089061399,4.502702654937794,4.632901368702007,255400.0
2003-12-23,4.661113405724612,4.661113405724612,4.5569545440514485,4.559124572072621,53000.0
2003-12-24,4.639414169264463,4.639414169264463,4.548275049454488,4.552615106086053,23600.0
2003-12-29,4.55261327080432,4.56346340800925,4.5005338538918975,4.556953325686292,63800.0
2003-12-30,4.554784469032649,4.554784469032649,4.509215122729784,4.535254630934129,272400.0
2003-12-31,4.554785208940538,4.554785208940538,4.470156172692963,4.470156172692963,135800.0
2004-01-02,4.513555134226126,4.513555134226126,4.415906349632476,4.415906349632476,176200.0
2004-01-05,4.470155571808308,4.548274512501137,4.452795761222064,4.548274512501137,185400.0
2004-01-06,4.554782678608529,4.606862088436021,4.526573153494188,4.587332258014416,147600.0
2004-01-07,4.600354276693863,4.643753595445752,4.5569545440514485,4.559124572072621,265400.0
2004-01-08,4.637241422401884,4.637241422401884,4.569971831724688,4.632901368702007,101800.0
2004-01-09,4.64375125564413,4.941038322505326,4.64375125564413,4.771779947151106,987400.0
2004-01-12,4.7717825423132085,4.773952570421175,4.743573004690741,4.745743032798705,256800.0
2004-01-13,4.763101906166921,4.763101906166921,4.708852455818279,4.7305519048453695,471600.0
2004-01-14,4.747912216906991,4.747912216906991,4.671963309461049,4.687153090950238,334600.0
2004-01-15,4.687150791628371,4.713190286010082,4.665450937050077,4.676300657394074,963800.0
2004-01-16,4.68715226015353,4.75225143039424,4.67847215004654,4.719701845273884,1523400.0
2004-01-19,4.730550530715216,4.784799965305483,4.730550530715216,4.773950243943566,396000.0
2004-01-20,4.784799738672752,4.893298602714223,4.784799738672752,4.8585789993321775,502600.0
2004-01-21,4.860750360858314,5.077748148520654,4.839050499313994,5.019158646518118,644200.0
2004-01-22,5.03434748453986,5.071237115070785,4.914998485109069,4.980098052223225,1252400.0
2004-01-23,4.98009877221967,5.14284709269887,4.930188972716024,5.045197934855198,771200.0
2004-01-26,5.043028635810166,5.045198663396761,4.949719519038853,4.9649092982545655,404800.0
2004-01-27,4.969249298785129,4.988779132959276,4.886790320853514,4.936699713125028,286800.0
2004-01-28,4.938870577909774,4.945380661701539,4.884621121316597,4.904150958801381,428200.0
2004-01-29,4.882451346750816,4.936700806159159,4.843391669754325,4.843391669754325,228600.0
2004-01-30,4.860751823726528,4.92585142795155,4.834712313148967,4.917171315165325,240400.0
2004-02-02,4.917168586506215,5.02349742578962,4.914998559513861,4.9692479926517406,322600.0
2004-02-03,5.021329043478453,5.021329043478453,4.938870060212086,4.962739951055979,209400.0
2004-02-04,5.012648790131573,5.012648790131573,4.843390373090515,4.852070482939481,232800.0
2004-02-05,4.90414952343213,4.90414952343213,4.752250923873416,4.778290837528481,490000.0
2004-02-06,4.808672930168604,4.921511925752598,4.77395330289516,4.839052500560216,516000.0
2004-02-09,4.871599792623799,4.899809318820222,4.769610582312054,4.808670244653542,331000.0
2004-02-10,4.828200263115831,5.04519802775025,4.795650681198746,4.990948586591646,833000.0
2004-02-11,5.012649180531551,5.034349042953594,4.9388698966308695,5.012649180531551,371600.0
2004-02-12,4.951889762113177,5.023499020025165,4.938870009917487,4.938870009917487,72000.0
2004-02-13,4.990948586591646,4.990948586591646,4.87159998159887,4.990948586591646,37400.0
2004-02-16,4.958398271580296,4.990947848684958,4.958398271580296,4.9692479926517406,61200.0
2004-02-17,4.969249947136656,4.993119839550635,4.886790958446393,4.886790958446393,239200.0
2004-02-18,4.884621562185594,4.980100730296548,4.884621562185594,4.9475507222903845,368000.0
2004-02-19,4.94754943704825,4.990949160522008,4.893299989651271,4.936699713125028,126600.0
2004-02-20,4.93669933328748,4.93669933328748,4.763101280530236,4.8824498900645406,146800.0
2004-02-23,4.8716020441368055,4.969250831230585,4.817352580010073,4.901981611602794,178000.0
2004-02-24,4.799991698710185,4.9345301079935,4.7978216709616825,4.908490602792426,106600.0
2004-02-25,4.91499985138815,4.936699713125028,4.852070707630682,4.936699713125028,134400.0
2004-02-26,4.9366992185936045,4.990948660556171,4.9366992185936045,4.975758883029116,338000.0
2004-02-27,5.034347867403758,5.056047310868405,4.990948152693759,5.053877697634223,298000.0
2004-03-01,5.082087309710023,5.197096265942484,4.995288292690412,5.188416157295343,468000.0
2004-03-02,5.186245885922999,5.186245885922999,5.1016169000501925,5.103786927109796,95800.0
2004-03-03,5.1037889041458975,5.121148713456984,5.014819829690258,5.088599122735007,52400.0
2004-03-04,5.099448062697994,5.099448062697994,5.014819057081137,5.04302858765661,146200.0
2004-03-05,4.995290695571894,5.099449566098903,4.958401043857258,5.047370130835398,238000.0
2004-03-08,5.056044463823823,5.095104102290379,5.036514644590545,5.0386846704931445,111000.0
2004-03-09,5.0451986079189854,5.056048331842207,4.923679961639077,4.936699713125028,142800.0
2004-03-10,4.925850334069615,4.990949509947527,4.882450607557363,4.923680306354957,98600.0
2004-03-11,4.882451093386008,4.904150958801381,4.702342914052278,4.904150958801381,288000.0
2004-03-12,4.92585138278617,4.934531081602254,4.849902052165306,4.893301374026833,93200.0
2004-03-15,4.936700806159159,4.936700806159159,4.77612245597733,4.843391669754325,119200.0
2004-03-16,4.849898494571581,4.936697488514668,4.7978190982057285,4.828198642613247,73400.0
2004-03-17,4.897860039425622,5.061122040739811,4.791195581723962,4.919628389306863,392600.0
2004-03-18,5.002346577104389,5.002346577104389,4.900035893760857,4.900035893760857,218200.0
2004-03-19,4.7759568820517,4.945749062876496,4.7759568820517,4.934865097766013,147200.0
2004-03-22,4.939218790838674,5.159078288054491,4.897858976559334,4.950102755819035,171600.0
2004-03-23,4.90221282053133,4.952279724694227,4.82820069472676,4.867383633705257,197200.0
2004-03-24,4.900033791956042,4.917448377719156,4.8260216986636895,4.8260216986636895,198600.0
2004-03-25,4.799900505154104,4.799900505154104,4.680175257664562,4.756364240247249,113200.0
2004-03-26,4.767249827778082,4.789018175250377,4.708475414161893,4.730243761634188,194000.0
2004-03-29,4.7345975954184585,4.789018257434763,4.7345975954184585,4.767249909588901,65600.0
2004-03-30,4.736774424057093,4.843438870712093,4.736774424057093,4.832554904497036,91400.0
2004-03-31,4.886973412133494,4.886973412133494,4.793369849229731,4.876089035518804,146200.0
2004-04-01,4.876089927971372,4.876089927971372,4.765071757361376,4.789016975099785,74600.0
2004-04-02,4.789016431827709,4.8107847713753245,4.741126416980188,4.786839556353293,160400.0
2004-04-05,4.810787166748277,4.821671134343127,4.7454821155889295,4.821671134343127,275400.0
2004-04-06,4.843438870712093,4.876091184553959,4.821670523085284,4.832554904497036,101800.0
2004-04-07,4.791194515839008,4.897858949811301,4.791194515839008,4.897858949811301,147600.0
2004-04-08,4.897856558312409,4.904387183194213,4.865204264296283,4.880441973824046,287600.0
2004-04-12,4.886975178390213,5.115541772352845,4.876090797841677,5.02411505172846,520200.0
2004-04-13,5.12642524303338,5.137309622531634,4.958809950726497,5.006699974928946,774200.0
2004-04-14,4.902213997107602,4.995817614867146,4.902213997107602,4.910921088305574,145000.0
2004-04-15,4.919627755623809,5.089419949394207,4.919627755623809,5.017584694676727,326400.0
2004-04-16,5.124251225950432,5.152549795747487,5.030647593611461,5.146019164934249,130000.0
2004-04-19,5.115542548095353,5.115542548095353,5.028469566486266,5.085067108331354,756600.0
2004-04-20,5.104657314430119,5.174315682432453,5.006699974928946,5.006699974928946,344600.0
2004-04-21,5.082888172082251,5.082888172082251,4.941394582407306,4.945747918326052,329400.0
2004-04-22,4.900037133570285,5.006701596009485,4.900037133570285,4.963164894313308,543200.0
2004-04-23,5.026292375750281,5.026292375750281,4.952280242211386,4.954457118515083,414800.0
2004-04-26,4.954456810687163,5.050237286115341,4.954456810687163,5.028468939627572,550800.0
2004-04-27,5.069828066770162,5.224382516935116,5.069828066770162,5.139486433897838,402600.0
2004-04-28,5.169962890220678,5.169962890220678,4.954457118515083,4.954457118515083,646200.0
2004-04-29,4.908741334969845,5.006698648519484,4.843436736067762,4.876089035518804,480400.0
2004-04-30,4.843438379169333,4.937041973827442,4.843438379169333,4.934865097766013,69200.0
2004-05-03,4.871736946140771,4.963163664898211,4.871736946140771,4.952279699768591,557200.0
2004-05-04,4.952278213758065,5.178668274252769,4.921802788382445,5.135131596404855,388200.0
2004-05-05,5.167786199727372,5.167786199727372,5.008877960614171,5.0807132204322425,864800.0
2004-05-06,5.034998589785374,5.050236721260141,4.832554111123009,4.991462316875925,289800.0
2004-05-07,5.013232003158475,5.048061196889763,4.854323339663144,4.919628389306863,224000.0
2004-05-10,4.97404814937156,4.982755238618235,4.571335203193732,4.734597174736366,538800.0
2004-05-11,4.734599017670465,4.897861052762551,4.734599017670465,4.854324343992598,187400.0
2004-05-12,4.963163602488127,4.963163602488127,4.830377485750545,4.830377485750545,292200.0
2004-05-13,4.941394294591307,4.941394294591307,4.832553014227591,4.834729474461915,139400.0
2004-05-14,4.86303022060308,4.886975443914212,4.854322715691146,4.86303022060308,272400.0
2004-05-17,4.895681592277731,4.89785846808714,4.778133204945875,4.778133204945875,176200.0
2004-05-18,4.767250551067538,4.778134934053416,4.63446440021388,4.63446440021388,194800.0
2004-05-19,4.680175013287324,4.730241902154393,4.573510609319709,4.612693536327512,445600.0
2004-05-20,4.680176960544451,4.699768432199677,4.63664026460024,4.6649392415229896,344800.0
2004-05-21,4.647525195510339,4.712829831948795,4.647525195510339,4.701945864274636,267000.0
2004-05-25,4.786840064731255,4.843437587487282,4.734596293386443,4.736773169092051,289400.0
2004-05-26,4.828199471780285,4.841260309732686,4.752010489197598,4.756364240247249,582800.0
2004-05-27,4.756366248464889,4.778134597707556,4.638817411672529,4.658408884471256,141800.0
2004-05-28,4.6605846081621465,4.734596728162953,4.658407732256637,4.667115235878674,143600.0
2004-05-31,4.632284797790479,4.710650233191583,4.632284797790479,4.6910587705421785,80200.0
2004-06-01,4.778132122404645,4.778132122404645,4.664937097140648,4.6910587705421785,297400.0
2004-06-02,4.693236736607945,4.719358831276993,4.571334596944476,4.593102939969248,464600.0
2004-06-03,4.603987329783295,4.656231108757683,4.595280240885886,4.625755674821785,539800.0
2004-06-04,4.658407888013061,4.658407888013061,4.473377581824456,4.571334924864494,48600.0
2004-06-07,4.571336079569741,4.571336079569741,4.47773246484231,4.562628573457076,124200.0
2004-06-08,4.562628703698689,4.571336210059912,4.5169155408925326,4.549567859353609,90000.0
2004-06-09,4.516914565399117,4.516914565399117,4.466847660225025,4.479908501749427,170000.0
2004-06-10,4.469025284502307,4.540860547707413,4.469025284502307,4.506031354347164,146400.0
2004-06-11,4.5060286364726805,4.527796557795656,4.466845713776946,4.4951442606147065,46800.0
2004-06-14,4.49514528454344,4.614870955074004,4.484261321402744,4.614870955074004,152800.0
2004-06-15,4.614871996250498,4.669292654625165,4.488616085429135,4.669292654625165,140400.0
2004-06-16,4.662740448399419,4.9073429883785655,4.662740448399419,4.887687375060736,351200.0
2004-06-17,4.907342956000491,4.918262972525037,4.852744123045878,4.905158952695582,36800.0
2004-06-18,4.872401700799138,4.905160930469306,4.870217696613633,4.870217696613633,160400.0
2004-06-21,4.894239489232508,4.909527096237221,4.708603368698029,4.761018199809637,55800.0
2004-06-22,4.763201190315015,4.826536024788042,4.763201190315015,4.793776814378803,55200.0
2004-06-23,4.7741224414679815,4.795961643027197,4.736995215638816,4.75009881988556,257600.0
2004-06-24,4.804698018711983,4.804698018711983,4.706419938070434,4.708603941702036,82800.0
2004-06-25,4.708603941702036,4.800330011448781,4.708603941702036,4.708603941702036,154400.0
2004-06-28,4.695498896423049,4.747913717838264,4.522966411444824,4.522966411444824,289800.0
2004-06-29,4.542624040842828,4.575383683276204,4.509864814965607,4.564463663613027,137400.0
2004-06-30,4.588486545150614,4.634349370619418,4.4792888655893615,4.627797776441641,248000.0
2004-07-02,4.6277973652026825,4.678028193363746,4.520783698728917,4.66929217982823,70800.0
2004-07-05,4.673659030027191,4.673659030027191,4.564461387192183,4.586300999070374,15800.0
2004-07-06,4.682396547066546,4.682396547066546,4.660556928165633,4.662740931711332,278000.0
2004-07-07,4.673661055168527,4.673661055168527,4.608142607700141,4.608142607700141,302200.0
2004-07-08,4.586302603310313,4.669292657609342,4.516416154099322,4.62998184234523,81000.0
2004-07-09,4.608142859431953,4.623430470239294,4.608142859431953,4.619062462421153,193800.0
2004-07-12,4.514230571461506,4.627796219983344,4.514230571461506,4.586300999070374,161800.0
2004-07-13,4.586302624745447,4.586302624745447,4.49894456282342,4.518600178825388,499000.0
2004-07-14,4.564461324402394,4.588484938793526,4.505494498109223,4.584116933166785,251400.0
2004-07-15,4.619061353882025,4.625613364036805,4.527335294495379,4.592854146375013,113400.0
2004-07-16,4.625612339973826,4.793776814378803,4.608140733318502,4.793776814378803,316000.0
2004-07-19,4.793777873373029,4.793777873373029,4.603773744536064,4.66929217982823,92400.0
2004-07-20,4.629980584398748,4.693315005579973,4.586301357231294,4.693315005579973,246600.0
2004-07-21,4.673659646096519,4.78285730332567,4.6714756429652144,4.739178490367612,141000.0
2004-07-22,4.739179781979504,4.739179781979504,4.6387176933397125,4.640901697066242,443200.0
2004-07-23,4.660556387639857,4.734810833357368,4.533887112572814,4.734810833357368,188800.0
2004-07-26,4.608142535989652,4.684581001217343,4.608142535989652,4.643085762969831,40000.0
2004-07-27,4.645268436404197,4.734810481967194,4.645268436404197,4.66492404802105,161200.0
2004-07-28,4.769754821369242,4.769754821369242,4.6736607438022295,4.728259585240471,74800.0
2004-07-29,4.750099069172908,4.7784902826235145,4.695500229297358,4.758835083499919,45600.0
2004-07-30,4.771939404749955,4.837457855813152,4.752283786119765,4.806882634191148,145800.0
2004-08-03,4.80469704994783,4.935734325530337,4.80469704994783,4.93136631914785,203800.0
2004-08-04,4.935734909787455,4.935734909787455,4.715155560033425,4.804697618693687,295200.0
2004-08-05,4.804698128752632,4.848377369272828,4.756651297425306,4.787226515855776,319800.0
2004-08-06,4.763201691699942,4.778489297063064,4.695499260853549,4.739178490367612,91800.0
2004-08-09,4.7020514300831815,4.902975142877014,4.7020514300831815,4.76538585681988,49800.0
2004-08-10,4.791595631028451,4.791595631028451,4.710789142350588,4.717341154910265,30400.0
2004-08-11,4.7173405555485575,4.7173405555485575,4.610326863341024,4.619062462421153,170000.0
2004-08-12,4.629980222826758,4.673659030027191,4.586300999070374,4.586300999070374,82800.0
2004-08-13,4.640899791701067,4.640899791701067,4.564461358879506,4.60377257670522,42600.0
2004-08-16,4.629980515217848,4.640900113568559,4.610324904941784,4.616876497329821,78400.0
2004-08-17,4.651821299142775,4.651821299142775,4.520784407999916,4.640901697066242,83200.0
2004-08-18,4.531703714808879,4.704236248958165,4.531703714808879,4.553543334095079,314800.0
2004-08-19,4.56664626959297,4.728258762129388,4.56664626959297,4.695499546280498,135600.0
2004-08-20,4.695498612779902,4.7500974338587385,4.564461358879506,4.60377257670522,95600.0
2004-08-23,4.671476707918402,4.671476707918402,4.488024568627493,4.577566634643758,143000.0
2004-08-24,4.577567661763368,4.577567661763368,4.522968808450984,4.542624428967938,445800.0
2004-08-25,4.564461022785469,4.575381036130733,4.516414213734056,4.516414213734056,141400.0
2004-08-26,4.520784497158102,4.542623701741876,4.444346031446516,4.531704099449989,282000.0
2004-08-27,4.542621775313991,4.684579044244262,4.531702177652869,4.586300999070374,36000.0
2004-08-30,4.669291018236194,4.669291018236194,4.549173777897093,4.549173777897093,27400.0
2004-08-31,4.603775666532223,4.603775666532223,4.477106333277356,4.49894595967776,1302600.0
2004-09-01,4.5011287295703415,4.595038805748535,4.472737098069156,4.507680324104375,1169000.0
2004-09-02,4.5404389390450826,4.5404389390450826,4.422505265355383,4.46618449632698,416000.0
2004-09-03,4.413769504183827,4.4836563610340905,4.413769504183827,4.477104351047993,51200.0
2004-09-07,4.509863026298413,4.509863026298413,4.457448202371994,4.474919810347467,32200.0
2004-09-08,4.474920382872279,4.4880239863913705,4.4225055522398655,4.4225055522398655,114000.0
2004-09-09,4.474921432175094,4.477105436033067,4.4246905931101495,4.444346211275762,311800.0
2004-09-10,4.4487138807338615,4.4487138807338615,4.389747030720568,4.413770238219378,382600.0
2004-09-13,4.485842350460008,4.501129963973422,4.439979093363538,4.49894595967776,280800.0
2004-09-14,4.501127714481849,4.531702926228356,4.455264480306071,4.46618449632698,420200.0
2004-09-15,4.525150727143047,4.525150727143047,4.455264293759525,4.496759519789491,541800.0
2004-09-16,4.536205985957236,4.6238620534490895,4.512100410655563,4.601947932081851,1510600.0
2004-09-17,4.656733322406383,4.823280070212055,4.6041396785694015,4.81670570799101,952400.0
2004-09-20,4.875871700151536,4.974485002851,4.786024210126225,4.974485002851,474600.0
2004-09-21,4.972294579183692,5.095013056191728,4.886829559823186,5.042419423188283,327200.0
2004-09-22,5.04022796956601,5.095013056191728,4.943806100071176,5.042419423188283,511400.0
2004-09-23,5.101589253326354,5.136651687949035,4.996401531481121,5.134460233537968,233000.0
2004-09-24,5.084056953058677,5.095013804802896,4.98763506939656,5.040228710127596,338400.0
2004-09-27,5.084056830629049,5.084056830629049,4.843002336267164,4.843002336267164,256800.0
2004-09-28,4.843001871341694,5.1235012548913685,4.843001871341694,5.105970043419513,607800.0
2004-09-29,5.147607311060996,5.149798764948012,5.018314457566687,5.018314457566687,190600.0
2004-09-30,5.0818651920209,5.095013496914841,5.040228405550164,5.073099376773555,262600.0
2004-10-01,5.127882969411837,5.149797083148283,5.075289347230535,5.138840235268537,200000.0
2004-10-04,5.138843409254996,5.1498002639022005,5.119120736508257,5.132269045680346,65600.0
2004-10-05,5.132265848462868,5.204582130824723,5.095011980702099,5.108160281683266,260000.0
2004-10-06,5.108162179942399,5.325111107648992,5.108162179942399,5.314154255755803,373000.0
2004-10-07,5.314154292668492,5.390853510384903,5.259369196867786,5.32511114463779,252400.0
2004-10-08,5.2812808810883904,5.325108686712971,5.158562440171883,5.303194992889139,251600.0
2004-10-12,5.347023435044672,5.364554642976874,5.048992900197269,5.0840553160616695,299200.0
2004-10-13,4.985444368869926,4.985444368869926,4.858342946734306,4.950381936417147,677600.0
2004-10-14,4.930658694317203,5.145416172688512,4.930658694317203,4.985443790920728,118000.0
2004-10-15,5.12788446813823,5.12788446813823,5.007357434326774,5.073099376773555,133600.0
2004-10-18,5.040227061089714,5.1278831002958825,5.018312946793931,5.053375362476398,401600.0
2004-10-19,5.038037256183332,5.0818654991144125,4.996400467196516,5.040228710127596,347600.0
2004-10-20,5.040228405550164,5.138841737197411,5.022697193032552,5.073099376773555,422200.0
2004-10-21,5.127885321838391,5.248412793692568,5.075291675529661,5.226498669902977,393200.0
2004-10-22,5.226498231999828,5.314154301836765,5.206775564039377,5.237455083988028,303600.0
2004-10-25,5.285664922980254,5.285664922980254,5.171711851508367,5.171711851508367,244600.0
2004-10-26,5.254985649437159,5.254985649437159,5.184860802221723,5.204583467748197,120600.0
2004-10-27,5.235264035218063,5.235264035218063,5.0840574597869805,5.097205766785957,115400.0
2004-10-28,5.095013984127776,5.095013984127776,4.943807000468457,4.985443790920728,255400.0
2004-10-29,5.040229719453862,5.048995536986308,4.94161636209976,4.963530487953691,143400.0
2004-11-01,5.200201180701994,5.200201180701994,4.834236724905894,4.8868303665920445,119600.0
2004-11-02,4.843002760225903,4.930658833673563,4.788217662073975,4.8013659685968415,349000.0
2004-11-03,4.821086624868935,4.981058944379662,4.821086624868935,4.974485002851,143000.0
2004-11-04,4.974485732341679,4.978868221344478,4.818895878374375,4.884638229140551,229000.0
2004-11-05,4.8868291251470914,4.985442439492693,4.8868291251470914,4.965719776623573,82800.0
2004-11-08,4.965721263052626,4.965721263052626,4.79260057024064,4.8013659685968415,118600.0
2004-11-09,4.821087456510949,5.029270945687459,4.816704549417817,5.009548281745389,220000.0
2004-11-10,5.005166669345445,5.239646825779997,4.978869637961387,5.219924156736236,386000.0
2004-11-11,5.226498636544461,5.226498636544461,5.097205766785957,5.097205766785957,63600.0
2004-11-12,5.097206195467715,5.204584950607191,5.0270813282727245,5.1278857203712285,186600.0
2004-11-15,5.042418305253128,5.167328208190143,5.040226852116713,5.05118369982184,291800.0
2004-11-16,5.077482424949428,5.301005704219258,5.040228545071123,5.301005704219258,448600.0
2004-11-17,5.292238317346019,5.292238317346019,5.149797201744231,5.233070334288104,179600.0
2004-11-18,5.233073190161726,5.355792129693249,5.206776573102965,5.336069457910583,325200.0
2004-11-19,5.294431453758359,5.362364853323734,5.27470878646888,5.338259696174334,66400.0
2004-11-22,5.35798400195177,5.452214041400889,5.3404527832197,5.3404527832197,301800.0
2004-11-23,5.347025822082774,5.607803022221175,5.347025822082774,5.4960413650190025,675600.0
2004-11-24,5.526720299853577,5.526720299853577,5.390853496680405,5.458786898266991,151400.0
2004-11-25,5.357981777894854,5.478508804400853,5.357981777894854,5.476317350721846,34600.0
2004-11-26,5.500423999376557,5.500423999376557,5.423724777513266,5.4259162316210325,131400.0
2004-11-29,5.476317271132125,5.476317271132125,5.386469761483908,5.408383879978434,79200.0
2004-11-30,5.476316521547058,5.476316521547058,5.395234837585735,5.410574593039121,162600.0
2004-12-01,5.423724476648141,5.423724476648141,5.154181906001953,5.211158455711873,159200.0
2004-12-02,5.151990353422461,5.195818178376439,4.843002452891937,5.040228710127596,524200.0
2004-12-03,5.075289562873443,5.4237226903589,5.051183994941439,5.347023498010955,141200.0
2004-12-06,5.347026447000709,5.351409355946873,5.123503106472734,5.213351067960303,76800.0
2004-12-07,5.21553865120833,5.281280987940693,5.086245848742636,5.114734320053071,334400.0
2004-12-08,5.119117493119858,5.127882887688571,5.040226852116713,5.05118369982184,383400.0
2004-12-09,5.042418540481331,5.127883126903686,5.042418540481331,5.0840553160616695,209800.0
2004-12-10,5.1191207608214695,5.149800288361125,5.116929306286178,5.116929306286178,349200.0
2004-12-13,5.040225729443264,5.147604401348093,5.040225729443264,5.079671041158681,179800.0
2004-12-14,5.24402857003494,5.272516631232047,5.132266942919446,5.217731544487807,119200.0
2004-12-15,5.274900497655248,5.404629223299063,5.22212955458786,5.387038908943266,137200.0
2004-12-16,5.250714176803506,5.409027441029783,5.250714176803506,5.384840599131609,118400.0
2004-12-17,5.420019248056343,5.496977010074599,5.279296770801972,5.338664223163434,429000.0
2004-12-20,5.365051044256033,5.492580931346049,5.250713788413624,5.250713788413624,438600.0
2004-12-21,5.257311420287588,5.439811131938987,5.257311420287588,5.409028179419993,161600.0
2004-12-22,5.442008693728401,5.474990480722249,5.321075334955574,5.387038908943266,156000.0
2004-12-23,5.406828368270229,5.494779944982161,5.406828368270229,5.442008998955003,254600.0
2004-12-24,5.444208136490096,5.549750034276764,5.442009294529596,5.545352350355764,30800.0
2004-12-29,5.523365696448638,5.540956015698405,5.450805577120063,5.466197054040322,268400.0
2004-12-30,5.389237752444853,5.49697848033304,5.387038910726379,5.485984691126843,47000.0
2004-12-31,5.496978992520098,5.516768150444068,5.479388676519482,5.516768150444068,108800.0
2005-01-04,5.387037971474771,5.496977521913032,5.268303055696121,5.354056190220514,305000.0
2005-01-05,5.35625541650816,5.387038358639682,5.241918175182319,5.241918175182319,333400.0
2005-01-06,5.299086570665663,5.3826404469233085,5.277098576054878,5.380441605523619,193600.0
2005-01-07,5.36944784437064,5.3870381562687255,5.255110607340024,5.314478067265857,221200.0
2005-01-10,5.314478809802335,5.406828065016809,5.292490812011045,5.387038908943266,249000.0
2005-01-11,5.391438071806858,5.409028390989495,5.305684898828499,5.32107679507631,37800.0
2005-01-12,5.283694558239526,5.450802712998565,5.283694558239526,5.450802712998565,151400.0
2005-01-13,5.474991640950483,5.5827323916347975,5.474991640950483,5.576136284469926,114800.0
2005-01-14,5.58492938857357,5.615712749588543,5.518965822401436,5.57393560067359,84600.0
2005-01-17,5.602519155884112,5.694868391173898,5.543151700472231,5.609115679614127,69800.0
2005-01-18,5.617909904315051,5.804807192155429,5.617909904315051,5.716855650638203,267800.0
2005-01-19,5.754235108206276,5.754235108206276,5.624506427198604,5.716855650638203,58000.0
2005-01-20,5.747639937101365,5.835591918689915,5.697067841258239,5.835591918689915,96200.0
2005-01-21,5.8597788387789205,6.004899033706567,5.8597788387789205,5.947730408525045,604800.0
2005-01-24,5.947730408525045,6.013694400374262,5.934537777909668,5.947730408525045,219200.0
2005-01-25,5.9499300637561054,6.081857646107501,5.9499300637561054,5.985110696464981,1117200.0
2005-01-26,5.98510935590137,6.073061337360022,5.969717884961945,6.04887450052028,239200.0
2005-01-27,6.110441091413524,6.143422876320614,6.024687947391713,6.037880577477319,281400.0
2005-01-28,6.0378786743725295,6.0378786743725295,5.844385289689104,5.890560109513909,216800.0
2005-01-31,5.7718292653835634,5.936738672965952,5.716859462856102,5.861979707977698,453000.0
2005-02-01,5.872972259826982,6.134628582000445,5.872972259826982,6.132429740037583,377600.0
2005-02-02,6.145622895930917,6.226977953003978,6.079658894086196,6.226977953003978,347200.0
2005-02-03,6.226976357312712,6.226976357312712,6.013693770591079,6.101645331126488,188800.0
2005-02-04,6.015893845033235,6.253363316843167,6.015893845033235,6.156616370732096,506600.0
2005-02-07,6.174207526206075,6.174207526206075,6.015894663262529,6.046677615099429,115000.0
2005-02-08,6.046675818114105,6.046675818114105,5.945531623916453,5.945531623916453,452200.0
2005-02-09,6.035683049607008,6.035683049607008,5.958725260496675,5.991707050290757,255000.0
2005-02-10,6.013694084677472,6.255561203321803,6.013694084677472,6.255561203321803,1609200.0
2005-02-11,6.180801629349002,6.4314636689080205,6.180801629349002,6.34351211286855,554000.0
2005-02-14,6.328121931238839,6.39188666507864,6.178604045840431,6.380892875605421,388400.0
2005-02-15,6.376495479792335,6.429266426540134,6.321525691173435,6.321525691173435,304400.0
2005-02-16,6.378692485628856,6.407276582953145,6.268752940035914,6.334716499637246,388200.0
2005-02-17,6.376493570470717,6.376493570470717,6.123632702415473,6.123632702415473,97000.0
2005-02-18,6.211583462026345,6.319324151395346,6.136824547870544,6.266553227177021,256000.0
2005-02-21,6.321525255594859,6.372097356986936,6.288543468573339,6.352308200896789,75200.0
2005-02-22,6.376493644390668,6.409475424191334,6.323722712832385,6.334716499637246,152200.0
2005-02-23,6.336916243796315,6.336916243796315,6.255561203321803,6.255561203321803,96400.0
2005-02-24,6.279747032402227,6.28854239778295,6.18959663418034,6.257759038336524,767200.0
2005-02-25,6.262156661415726,6.407276833727377,6.235771404296935,6.34351211286855,447800.0
2005-02-28,6.411675936596724,6.48643488063631,6.299537520537347,6.376495306388237,309800.0
2005-03-01,6.37869249489529,6.418270798468019,6.189596341997179,6.220379699990459,502800.0
2005-03-02,6.277547012452746,6.3083303661196215,6.169806323083745,6.266553227177021,622600.0
2005-03-03,6.31492910837727,6.35890510662866,6.277549635679448,6.323724475782028,168600.0
2005-03-04,6.34791084573114,6.504024831105823,6.34791084573114,6.471043044557695,893400.0
2005-03-07,6.471041823751757,6.4864332932781,6.268753039863912,6.365499958954469,602000.0
2005-03-08,6.323724686871771,6.427067741010132,6.299537845087516,6.299537845087516,277800.0
2005-03-09,6.301736269771018,6.361103739645508,6.112640070638728,6.150019542109385,651800.0
2005-03-10,6.057669340337413,6.057669340337413,5.826796441540266,5.96971777981403,748800.0
2005-03-11,5.991706557540997,6.211585697267272,5.936736772609428,6.024688344622703,306800.0
2005-03-14,6.068665662893335,6.134629251432481,5.87077447788963,5.914750063786971,577400.0
2005-03-15,5.949929892878939,6.0554722073607,5.949929892878939,5.991707050290757,541400.0
2005-03-16,6.00489715847096,6.09284870075119,5.971915382539127,6.013692522392,643800.0
2005-03-17,6.090650726729217,6.200590267504935,5.985108448851117,6.031283274057672,430800.0
2005-03-18,6.086417806003751,6.163600723556016,6.053339532942227,6.075391434574534,198600.0
2005-03-21,6.10846813238153,6.152572341848694,5.894561223289898,5.894561223289898,412800.0
2005-03-22,5.850456852369166,6.06436333494475,5.850456852369166,5.9541021834003,598400.0
2005-03-23,5.943074572688468,5.954100516510963,5.579212537967007,5.799734779319264,785200.0
2005-03-24,5.733578473505666,5.8107613447715725,5.667421967056494,5.733578473505666,103800.0
2005-03-28,5.777684318346014,5.777684318346014,5.625523816468693,5.6343444895822,177200.0
2005-03-29,5.623318227891852,5.737989916231247,5.623318227891852,5.6431652670510895,264000.0
2005-03-30,5.685064724596418,5.731374203088848,5.524083135015253,5.658601865020112,605400.0
2005-03-31,5.735782151222548,5.951893794171466,5.733576878872534,5.9430731253841085,688800.0
2005-04-01,5.9496915320443335,6.009232653781189,5.874713916660049,5.932049764931143,323800.0
2005-04-04,5.93204923433573,6.042310374084025,5.821788094587434,5.835019313585626,343600.0
2005-04-05,5.898970755379454,5.898970755379454,5.636549134845181,5.700500795395801,236000.0
2005-04-06,5.676245185654768,5.821789901650045,5.671834637748729,5.777685684428656,247000.0
2005-04-07,5.830607944534964,5.830607944534964,5.623316928232463,5.707115191505128,313200.0
2005-04-08,5.733578731389336,5.7534257683393255,5.634343546639389,5.689474111364286,268800.0
2005-04-11,5.645369864972894,5.722552739068022,5.592444573750961,5.722552739068022,189200.0
2005-04-12,5.722554065600435,5.810762904751149,5.625524132228188,5.645371173613714,305200.0
2005-04-13,5.647575275136809,5.647575275136809,5.449104902469788,5.546134815705572,280000.0
2005-04-14,5.570392399167727,5.786504115390888,5.422642466522742,5.546134815705572,225400.0
2005-04-15,5.513057832321731,5.541725547980113,5.405001949281777,5.446901306579043,216600.0
2005-04-18,5.446901306579043,5.4689532014179845,5.303561466448332,5.446901306579043,165800.0
2005-04-19,5.484389170845716,5.667422642489,5.4579263127445685,5.667422642489,191600.0
2005-04-20,5.733580081399613,5.733580081399613,5.515263044158333,5.515263044158333,195000.0
2005-04-21,5.6100863841771575,5.689474111364286,5.513056472489746,5.689474111364286,503800.0
2005-04-22,5.623317357885004,5.823992571125209,5.623317357885004,5.788709044881622,408200.0
2005-04-25,5.799736201231686,5.8879454558889535,5.790915528133699,5.854866775086029,300400.0
2005-04-26,5.883536855116506,6.040107534757145,5.8658950824723055,5.896768079446396,391800.0
2005-04-27,5.898971030028608,5.909996975858277,5.755631631178523,5.821788147382294,199000.0
2005-04-28,5.85265996582814,5.85265996582814,5.632137744127537,5.832812932226065,540000.0
2005-04-29,5.8328143489358055,5.839429748001447,5.667422642489,5.667422642489,208600.0
2005-05-02,5.729170716807803,5.755633584638522,5.623320086710956,5.746812488490612,362600.0
2005-05-03,5.764452513426988,5.828404179281645,5.755631840564935,5.8107624129446505,116000.0
2005-05-04,5.898970657951256,5.932048913966731,5.821787780173249,5.843840091054514,333000.0
2005-05-05,5.843839518092628,5.93204833235637,5.815171811186713,5.883533589664513,383000.0
2005-05-06,5.88794421973859,6.077593067964741,5.88794421973859,6.077593067964741,836400.0
2005-05-09,6.152572840543198,6.26062873032363,6.066569267590253,6.163599209263421,401200.0
2005-05-10,6.229755144028328,6.289296267590921,6.130519938090674,6.2518074587492425,754200.0
2005-05-11,6.271654134745527,6.271654134745527,5.956307188253627,6.108467688293592,624000.0
2005-05-12,6.097441596285503,6.141546225148448,5.821788717424377,5.9541021834003,299600.0
2005-05-13,5.998205579383834,5.998205579383834,5.7335787018237605,5.874712812195624,587000.0
2005-05-16,5.865894861431028,5.865894861431028,5.645372501381839,5.775480727459902,605200.0
2005-05-17,5.865890763831986,6.0864129698361005,5.733577356106972,5.998204171557,1305800.0
2005-05-18,6.009233705425078,6.033491297180746,5.903383084221587,6.002617883869993,305800.0
2005-05-19,6.037899298551902,6.042309844702506,5.954101024754632,5.971742788744206,341400.0
2005-05-20,5.976154497831773,6.018053853190279,5.848251578864728,5.9541021834003,127400.0
2005-05-24,5.978359501690461,6.119493634705561,5.967333134665597,6.108467688293592,409800.0
2005-05-25,6.064363520706559,6.251807568196439,6.053337573459536,6.218729305842442,263200.0
2005-05-26,6.229754461164035,6.3400156020695935,6.218728515318628,6.317963289765907,124000.0
2005-05-27,6.351039735085963,6.351039735085963,6.231957955617136,6.284883237671365,99200.0
2005-05-30,6.315756753387804,6.326783117640924,6.284883774704646,6.326783117640924,29200.0
2005-05-31,6.362068551880516,6.362068551880516,6.240781032363135,6.313553375828399,366800.0
2005-06-01,6.313553905402015,6.328990821285283,6.108468498879705,6.306938504922135,188200.0
2005-06-02,6.174623515032808,6.2540116662507685,6.095235363814846,6.1194929479343,202000.0
2005-06-03,6.1635982556644375,6.280474801725576,6.119493628833097,6.2672435819213295,316600.0
2005-06-06,6.317963289765907,6.388530352647405,6.273859085771408,6.317963289765907,350600.0
2005-06-07,6.3400171644991925,6.478946051208074,6.3400171644991925,6.430431288674317,486800.0
2005-06-08,6.395146384145593,6.549512154766677,6.317963498835052,6.472329269456136,907400.0
2005-06-09,6.47233026629267,6.637722008596846,6.428225633433043,6.500997983222362,192800.0
2005-06-10,6.538486349422024,6.719314574721142,6.538486349422024,6.714904448226056,491600.0
2005-06-13,6.6928517128026455,6.767829326476428,6.6399264126704844,6.681825345725384,277200.0
2005-06-14,6.681824599956687,6.681824599956687,6.35104119559026,6.567153339442091,258400.0
2005-06-15,6.569358878727401,6.703877182602168,6.56715360546875,6.639925940552762,489000.0
2005-06-16,6.688569721524405,6.765958215872187,6.668669810928308,6.739424861166269,498800.0
2005-06-17,6.799125259134797,6.87430261281187,6.723947905457724,6.723947905457724,470000.0
2005-06-20,6.810180559506934,6.816814004248037,6.695203802794966,6.72615903478664,285000.0
2005-06-21,6.739424558822349,6.739424558822349,6.59791446469485,6.60012561263226,185200.0
2005-06-22,6.58464849121707,6.684147625441209,6.547059816936828,6.597914958100279,305200.0
2005-06-23,6.608972237142601,6.664249690907216,6.536006015042649,6.633294451753753,256400.0
2005-06-24,6.686358359680729,6.688569507646631,6.591281105813705,6.6775141895504735,169000.0
2005-06-27,6.679725484895188,6.761536279670426,6.5780152001981005,6.666459017702826,435800.0
2005-06-28,6.666458777183275,6.699625154834262,6.6133924885950215,6.688569836195057,332800.0
2005-06-29,6.688569813850866,6.739424954194715,6.443137860933395,6.566959622292381,301400.0
2005-06-30,6.589069122994799,6.72836847506355,6.465247804726252,6.538213991422593,168600.0
2005-07-04,6.516106097948709,6.832293200959665,6.516106097948709,6.633294451753753,19400.0
2005-07-05,6.679726122131647,6.8322919854652335,6.679726122131647,6.81902551700727,347800.0
2005-07-06,6.841135367260941,6.876512891371921,6.823446605205452,6.843346515234547,895600.0
2005-07-07,6.843349662876847,6.936215811815883,6.812393998741471,6.898627122442142,290600.0
2005-07-08,6.929580755604493,6.929580755604493,6.80354824454121,6.827870034322937,106200.0
2005-07-11,6.827871291358344,6.827871291358344,6.695205732172864,6.72173867531655,120600.0
2005-07-12,6.7438460584243805,6.7438460584243805,6.712890834422334,6.712890834422334,99800.0
2005-07-13,6.741636932619714,6.799125524245738,6.692992934351581,6.699625957636576,332600.0
2005-07-14,6.712892116790506,6.810180102734297,6.522737597633625,6.555903975647798,287600.0
2005-07-15,6.732792602121926,6.732792602121926,6.558115683026224,6.589070915581548,121000.0
2005-07-18,6.611180473926689,6.611180473926689,6.412181812372148,6.5536918967250095,318600.0
2005-07-19,6.600128063841685,6.730582888464856,6.600128063841685,6.633294451753753,248600.0
2005-07-20,6.631081336174993,6.697414514057797,6.547059816936828,6.597914958100279,426600.0
2005-07-21,6.5979162792995405,6.611182748839293,6.524950064230707,6.524950064230707,160200.0
2005-07-22,6.591280420725186,6.666457756818616,6.529369971048225,6.653191292135454,679200.0
2005-07-25,6.653193791010104,6.765959837504076,6.631082727077928,6.765959837504076,176400.0
2005-07-26,6.810180568789829,6.838925074307057,6.765958868989073,6.768170017239122,397400.0
2005-07-27,6.810178628553149,6.898622846423498,6.790278721705649,6.854400737488324,219800.0
2005-07-28,6.876514958588074,6.951692325357044,6.834503977926949,6.909681344695918,147800.0
2005-07-29,6.909677976135352,7.141842987440191,6.909677976135352,6.99812176988323,224800.0
2005-08-02,6.998128379315227,7.163961229097764,6.998128379315227,7.042350528821726,313000.0
2005-08-03,7.051189229127388,7.064456116715345,6.8544017023061725,6.896412669534676,164200.0
2005-08-04,6.940635469342737,6.987068739835652,6.9118913851202,6.964957678731094,244600.0
2005-08-05,6.964958460043957,6.987069523628884,6.876514627437711,6.978224929501529,254000.0
2005-08-08,7.009179543466545,7.130789742474298,6.989279631376782,7.068878858002436,382000.0
2005-08-09,7.075512562520476,7.462454655783315,7.075512562520476,7.29662233009924,886600.0
2005-08-10,7.296622784252832,7.683564901599573,7.296622784252832,7.628287456264324,1042200.0
2005-08-11,7.64597686964285,7.727787254986522,7.606177040347679,7.608387767101009,487800.0
2005-08-12,7.634923059518797,7.772011777566544,7.634923059518797,7.652612252867085,444800.0
2005-08-15,7.661450630046238,7.670294376073948,7.438129384383617,7.438129384383617,386400.0
2005-08-16,7.462456250250635,7.617233289319605,7.374011986934937,7.407178796545075,294800.0
2005-08-17,7.449187776791199,7.515521381933665,7.186067456642204,7.252400218317843,210000.0
2005-08-18,7.274512491795781,7.351900581583578,7.186068237638084,7.186068237638084,567600.0
2005-08-19,7.247979029125446,7.400545332102751,7.241346004984505,7.318734098185343,345400.0
2005-08-22,7.340841930144372,7.5133072196908595,7.287775233032703,7.389485488741322,375600.0
2005-08-23,7.446978972994233,7.446978972994233,7.287779629095106,7.380646194191946,190200.0
2005-08-24,7.35410789229905,7.665872520359195,7.35410789229905,7.610595098054442,407200.0
2005-08-25,7.610598465204292,7.738842546554159,7.5442656977843505,7.696831990663806,195800.0
2005-08-26,7.70567285201079,7.776427889859351,7.639340109461087,7.650395425974941,270200.0
2005-08-29,7.738839282455227,7.791905980088771,7.632706730654683,7.732206261550988,211000.0
2005-08-30,7.791907507827176,8.010805675251278,7.791907507827176,7.971005855089312,512000.0
2005-08-31,8.030703289431402,8.280557457135794,8.00638109034516,8.269502142132902,731400.0
2005-09-01,8.29161648534293,8.433126605071422,8.269505845435422,8.360160818603164,512000.0
2005-09-02,8.360160352843,8.39996017723267,8.302671342739341,8.31593823202483,205200.0
2005-09-06,8.302670290057494,8.349103131469366,8.161160196154627,8.240759834841663,391000.0
2005-09-07,8.24739348594736,8.377848271863993,8.181060729804459,8.185483026009553,223200.0
2005-09-08,8.20317069473563,8.48398015473318,8.194326946517352,8.415436677841402,473200.0
2005-09-09,8.46186882728369,8.718356060914727,8.444179645359732,8.554734501984605,319800.0
2005-09-12,8.55252543136451,8.55252543136451,8.185483270065625,8.2496053017512,250800.0
2005-09-13,8.269504853358953,8.439758615848822,8.198749801983054,8.198749801983054,337200.0
2005-09-14,8.304882721048429,8.585692211777182,8.256238304924254,8.585692211777182,433200.0
2005-09-15,8.585691724020604,8.731624120635871,8.34468207045498,8.375637299514775,282600.0
2005-09-16,8.419953701590993,8.419953701590993,8.154060257753518,8.408874984191923,581600.0
2005-09-19,8.419952593007013,8.628235326543365,8.419952593007013,8.597214583809423,442000.0
2005-09-20,8.428819027147544,8.592786112428113,8.428819027147544,8.466486844353131,248800.0
2005-09-21,8.557331980514396,8.619374321749028,8.419954020016267,8.47534845435848,162200.0
2005-09-22,8.526311828009094,8.581706266220108,8.200592260847674,8.306950326034624,267000.0
2005-09-23,8.222750537117365,8.380070538658185,8.222750537117365,8.311381131037297,263800.0
2005-09-26,8.298086433513799,8.515232514705032,8.255986122452445,8.47534845435848,301600.0
2005-09-27,8.477562194499367,8.694709078286522,8.442109797294657,8.535172868239412,544400.0
2005-09-28,8.597215463818507,8.694710202678259,8.50858488197102,8.643746582682336,268200.0
2005-09-29,8.663688123358106,8.84981343357804,8.663688123358106,8.761182856724476,454000.0
2005-09-30,8.829871699081586,8.918503124130227,8.752319836102956,8.778908925516784,402800.0
2005-10-03,8.825440560659636,8.896345359963423,8.809929343388296,8.858676709879104,263600.0
2005-10-04,8.843163701289813,8.85867406868489,8.641528079902159,8.676980468984,484400.0
2005-10-05,8.641532231381039,8.696926668761686,8.36677545006213,8.448759825966954,810000.0
2005-10-06,8.313591596932321,8.320238654406682,8.065424923289234,8.065424923289234,428400.0
2005-10-07,8.16513746488429,8.291436679427008,8.087585612183252,8.231611447487237,676200.0
2005-10-11,8.309161923141609,8.422166153385604,8.309161923141609,8.404440380813766,287400.0
2005-10-12,8.455405015473827,8.45983667091311,8.309163766984966,8.353479476125923,380000.0
2005-10-13,8.362342778211323,8.431031324318324,8.131901767122145,8.209453624098384,665200.0
2005-10-14,8.154058943767694,8.282574411592766,8.045486347399995,8.242690359181664,186000.0
2005-10-17,8.38007051614685,8.475349017162568,8.065430513910425,8.260418327161712,170200.0
2005-10-18,8.275926723333841,8.349047769758162,8.012249565693924,8.012249565693924,757600.0
2005-10-19,7.990094760568412,7.990094760568412,7.340871821154191,7.677670135938356,1086600.0
2005-10-20,7.644433648710427,7.726417193199901,7.445013302382327,7.53586016120909,811200.0
2005-10-21,7.445011698394313,7.730847184798801,7.422854262576971,7.695394780339856,316600.0
2005-10-24,7.704255566761359,8.032190411799089,7.704255566761359,7.857143852378089,444000.0
2005-10-25,8.018895914195319,8.362341993509562,7.943559469379853,8.072074929168728,527000.0
2005-10-26,8.19615966769365,8.253769498997306,8.120823214295411,8.167354329415888,721400.0
2005-10-27,8.198373462980763,8.260414937625479,8.100879596360251,8.185078499020452,605000.0
2005-10-28,8.054347731335232,8.284788704270287,8.054347731335232,8.284788704270287,406000.0
2005-10-31,8.220533093155957,8.386716383545245,8.19616025391048,8.200591064499166,355800.0
2005-11-01,8.264847641426345,8.473131210319085,8.19837450369003,8.431030908393033,510000.0
2005-11-02,8.419954098197332,8.66147386798202,8.419954098197332,8.6260214634839,140400.0
2005-11-03,8.690280913129438,8.96946854758609,8.68584925604255,8.863111313257262,340400.0
2005-11-04,8.971681782076422,8.971681782076422,8.723514140168682,8.807713906003517,567000.0
2005-11-07,8.863107727694315,8.949522892799042,8.477562169628811,8.630451318892703,576400.0
2005-11-08,8.708004258141548,8.863108831747514,8.612725770580107,8.688062229460039,1307200.0
2005-11-09,8.741239623245598,9.06252742749451,8.603861698658779,9.04036915239872,281400.0
2005-11-10,9.035940666909127,9.035940666909127,8.765616377933215,8.909641412942431,605200.0
2005-11-11,8.818795587640544,9.027079244463472,8.818795587640544,8.863111313257262,194000.0
2005-11-14,8.852029292143495,8.92958114911366,8.852029292143495,8.887481690365837,455400.0
2005-11-15,8.94730796500528,8.96060208634473,8.752319347925281,8.9007760045616,564600.0
2005-11-16,8.883049848334453,9.191042709906055,8.858676166583868,9.022644033200285,409400.0
2005-11-17,9.007134871455634,9.135649512597336,8.929582160450245,8.989408247710879,344600.0
2005-11-18,8.86310670909338,9.01599499553462,8.772259899135243,8.9162857212587,297800.0
2005-11-21,8.91628666835207,8.973896496169768,8.860892245536208,8.918502073353906,289400.0
2005-11-22,8.87862212144875,9.379388408298738,8.87862212144875,9.379388408298738,373600.0
2005-11-23,9.357224971314674,9.492387486246509,9.210983741851912,9.456935092596495,323400.0
2005-11-24,9.554428819566525,9.738338689959818,9.472445318973378,9.738338689959818,215800.0
2005-11-25,9.660790263958187,9.716184705483755,9.472449500872091,9.56772800791624,274400.0
2005-11-28,9.567726158544422,9.567726158544422,9.312911438679802,9.323991001044996,313200.0
2005-11-29,9.414837366143962,9.532273283164969,9.341716315374876,9.35279503193786,293600.0
2005-11-30,9.339503693348098,9.44807633137276,9.195477799353748,9.44807633137276,267200.0
2005-12-01,9.48796057873627,10.010884280660434,9.3395038701869,10.002020966500192,793600.0
2005-12-02,10.05963164778991,10.13275187636886,9.93111612842086,9.951058162624603,612400.0
2005-12-05,10.18814109930484,10.18814109930484,9.860206251255104,9.979858395141983,207800.0
2005-12-06,9.973213295970654,10.13274953270044,9.807029997794444,10.075139694576883,188400.0
2005-12-07,10.13496535370806,10.25683293148733,9.955487094995506,10.00866527481646,295800.0
2005-12-08,10.010879019933975,10.117236198209628,9.982073686676491,10.070705091198729,289400.0
2005-12-09,10.070706284413356,10.376483736467824,10.048548008031544,10.278989010891486,247400.0
2005-12-12,10.391993906311695,10.391993906311695,10.190358244022148,10.270125501698397,264600.0
2005-12-13,10.345466043841498,10.480628622267975,10.2856399429682,10.480628622267975,403800.0
2005-12-14,10.564827980969634,10.564827980969634,10.281208710152336,10.360975996130628,394200.0
2005-12-15,10.467329973162704,10.744302073111156,10.465113723022126,10.635728638020586,552000.0
2005-12-16,10.657934801083307,10.657934801083307,10.335976184563938,10.41369080069844,453400.0
2005-12-19,10.391490245585386,10.480306741785206,10.329319206455642,10.391490245585386,369800.0
2005-12-20,10.327095778522724,10.62240983551234,10.327095778522724,10.331536686937984,277800.0
2005-12-21,10.358181710462356,10.42479363991212,10.236058851618376,10.402589098751106,233600.0
2005-12-22,10.398151012244323,10.398151012244323,10.238281673590857,10.249383522771392,235200.0
2005-12-23,10.216078073568976,10.29823362854425,10.216078073568976,10.287131778336391,86800.0
2005-12-28,10.22051791815784,10.29379164652553,10.15834688585807,10.2471633723007,113600.0
2005-12-29,10.216076862635209,10.393709832973212,10.216076862635209,10.258265074248037,127000.0
2005-12-30,10.280466344450485,10.42479288701532,10.216074450258995,10.418131101639824,162000.0
2006-01-03,10.43589620490052,10.43589620490052,10.26048412923627,10.271585977072188,313400.0
2006-01-04,10.30267264522744,10.30267264522744,10.047325902274547,10.160566108817244,507200.0
2006-01-05,10.062867437368157,10.18721032399918,9.92076176522791,9.951847275131511,471000.0
2006-01-06,9.940744332872622,10.167225540519862,9.854148751393256,10.102833650234402,397600.0
2006-01-09,10.169443780445302,10.169443780445302,9.998472677899771,10.0539827431282,176200.0
2006-01-10,10.053983898056728,10.20941226795409,10.034000238398258,10.20941226795409,235800.0
2006-01-11,10.20941318356446,10.20941318356446,10.002915630913142,10.080630246339735,442800.0
2006-01-12,10.080630246339735,10.278245983453752,10.031781107901107,10.080630246339735,517000.0
2006-01-13,10.145020381608308,10.256040524818356,10.047322960509394,10.20941226795409,563800.0
2006-01-16,10.236061201532484,10.409253274281904,10.20719656192161,10.39593054652677,133000.0
2006-01-17,10.433675419696916,10.480303685446165,10.267145173149624,10.324875285932032,286000.0
2006-01-18,10.302668178087178,10.322651834931955,10.029557918869788,10.113933452993992,319200.0
2006-01-19,10.113934937821623,10.395926204912024,10.113934937821623,10.375942545133444,285800.0
2006-01-20,10.382607406971417,10.526933987368777,10.249383522771392,10.249383522771392,187800.0
2006-01-23,10.435891105918367,10.569114908889537,10.218291775990108,10.546911224066436,363600.0
2006-01-24,10.555795816171749,10.720105159964865,10.44699569905211,10.622407735196427,346200.0
2006-01-25,10.451438809320726,10.689021907025248,10.220516650817572,10.409251449350926,261000.0
2006-01-26,10.424789801000596,10.546911767856724,10.280463301160236,10.515826268695127,318800.0
2006-01-27,10.600200998049052,10.689016582217691,10.42700904194012,10.606861933932228,109400.0
2006-01-30,10.664596291702813,10.71344543311674,10.60242527318807,10.664596291702813,155600.0
2006-01-31,10.691242348805774,10.753413370861168,10.602425876998083,10.660155990761428,306800.0
2006-02-01,10.715661263284584,10.74674760737328,10.65793117543812,10.671253894333276,349200.0
2006-02-02,10.74230567165471,10.74230567165471,10.602420101217566,10.70899930111666,668200.0
2006-02-03,10.660157140573164,10.73565089564752,10.646835261276763,10.713447198809012,170600.0
2006-02-06,10.780055711535462,10.935484081075876,10.73786836213846,10.795598463787858,441400.0
2006-02-07,10.757855818243032,10.757855818243032,10.102836574245726,10.116159301027912,988600.0
2006-02-08,10.080631781366122,10.100615445859791,9.769774966357176,9.909660617812872,637800.0
2006-02-09,9.936305261710212,10.03400270684348,9.527751000308946,9.680958530703164,397800.0
2006-02-10,9.614345090363985,9.712043367195864,9.141399000929043,9.392304784133794,529600.0
2006-02-13,9.39230646968195,9.423391982610148,9.13918061067608,9.210233453659598,389000.0
2006-02-14,9.110311165533936,9.21022944720775,8.808336290704775,9.09254838602322,1328200.0
2006-02-15,9.17692754642182,9.203572149730958,8.661793184672876,8.859409796347613,1380800.0
2006-02-16,8.934899183296995,9.108090290787471,8.88605006189558,8.992629270121737,597600.0
2006-02-17,9.059247130998902,9.156945438094,8.881615000394376,8.957108761778402,1106600.0
2006-02-20,8.994852613078036,9.601023406617005,8.994852613078036,9.547733359365813,734200.0
2006-02-21,9.723148976927092,9.723148976927092,9.281288223797796,9.32569647163754,305600.0
2006-02-22,9.274623053836278,9.274623053836278,8.870509792102895,8.937121709978944,313000.0
2006-02-23,8.881611990110407,8.901595650968819,8.748388149065363,8.75060817937562,699800.0
2006-02-24,8.883833660425548,8.937123714891122,8.810560788429154,8.810560788429154,657000.0
2006-02-27,8.810560338679458,8.810560338679458,8.595180948108162,8.626266458702649,567200.0
2006-02-28,8.544111917909156,8.677336626008197,8.304308798557521,8.615164756755316,543600.0
2006-03-01,8.659572659017373,8.772812851871057,8.59296073104364,8.648470812191187,564200.0
2006-03-02,8.715079792486769,9.10365022909446,8.715079792486769,9.09254838602322,489200.0
2006-03-03,9.08144823789079,9.096990990494652,8.937121709978944,8.937121709978944,338800.0
2006-03-06,8.93712232411777,8.93934235449238,8.79279578628813,8.79279578628813,879600.0
2006-03-07,8.721743746887709,8.73506647139302,8.604062644982303,8.624046308231959,701400.0
2006-03-08,8.592960547909028,8.601842363987332,8.504144081159176,8.581858701319446,899400.0
2006-03-09,8.615161030245394,8.677332872605685,8.51524275414518,8.526345443613426,822400.0
2006-03-10,8.515246263677694,8.515246263677694,8.417548824011945,8.459736181523299,597000.0
2006-03-13,8.524129044782567,8.946006055706478,8.499704470347842,8.881614149836151,1104800.0
2006-03-14,8.934903373932512,9.096992715404554,8.903817015813912,9.010397121044374,713200.0
2006-03-15,8.950445554978039,9.136959456634534,8.950445554978039,9.054803928833708,634400.0
2006-03-16,9.112674382816085,9.308550383286509,9.036995076891047,9.22396742981769,352800.0
2006-03-17,9.1438396533696,9.230648117948624,9.070385814665013,9.070385814665013,445200.0
2006-03-20,9.348615789625567,9.624622915113113,9.07038317683909,9.09264144622259,973200.0
2006-03-21,9.126032290094347,9.348618443511285,9.03699748908806,9.23732536680282,894200.0
2006-03-22,9.237324421329088,9.459910551963526,9.22396894781549,9.373102096871886,438200.0
2006-03-23,9.491068661679002,9.537811526551172,9.40871206417589,9.446551283615731,1448600.0
2006-03-24,9.526684421887628,9.885048160375378,9.446553294138996,9.838305285554858,494400.0
2006-03-27,9.77375791085334,10.011925025821236,9.747047810332312,9.98966675023684,531800.0
2006-03-28,10.056441495364218,10.19889648375719,9.954052078594106,9.974084864405537,418600.0
2006-03-29,9.974084075751664,10.072021660253204,9.967405914943429,10.027504267625725,506800.0
2006-03-30,10.194446549673938,10.30573963613129,10.074249812516266,10.125445379493652,428600.0
2006-03-31,10.216702654187706,10.216702654187706,9.971857426950692,9.994116547116938,662000.0
2006-04-03,9.985215218279562,10.241188791405817,9.985215218279562,10.15883215040857,417000.0
2006-04-04,10.078699806266687,10.514969271211507,10.02973143451169,10.376965257732644,397600.0
2006-04-05,10.408124381379851,10.790972697970988,10.408124381379851,10.664098704514345,452600.0
2006-04-06,10.684134621986928,10.884462485788674,10.5260986678204,10.775394904585784,440600.0
2006-04-07,10.775391873200917,10.775391873200917,10.383640754207471,10.403673534951931,395800.0
2006-04-10,10.530550156981644,10.581744865189153,10.48603276098855,10.48603276098855,309400.0
2006-04-11,10.55725882110352,10.570614292817185,10.41035202864756,10.41035202864756,206400.0
2006-04-12,10.517195422648005,10.76426618113109,10.408127837254122,10.673005895025504,522600.0
2006-04-13,10.595099878200006,10.884462538218308,10.595099878200006,10.817686017230248,415000.0
2006-04-17,10.851072817819972,11.018012399632587,10.612905749028531,10.684133236007357,360000.0
2006-04-18,10.684138182741464,10.770946669620397,10.666330878202702,10.706396464315905,259800.0
2006-04-19,10.684134877186112,10.81768622351144,10.661876602498143,10.766491512450106,326200.0
2006-04-20,10.826591237724962,10.826591237724962,10.58619861421798,10.606231403601798,416800.0
2006-04-21,10.673006166659931,10.906721456624998,10.56393857849022,10.85775223143466,235400.0
2006-04-24,10.76648739182733,10.806552950210516,10.65074253973128,10.655194362784794,103800.0
2006-04-25,10.655197850834783,10.782071877548464,10.592874005880338,10.621810440651492,300000.0
2006-04-26,10.708622242255942,10.755365140578697,10.639620214423086,10.681912135942792,151400.0
2006-04-27,10.461549583936508,10.88223729305176,10.372514779752835,10.739782285636949,459000.0
2006-04-28,10.661877554104183,10.85107545313469,10.430387740653591,10.437065053836202,506400.0
2006-05-01,10.465995949323194,10.67300103932914,10.465995949323194,10.661871906886551,742600.0
2006-05-02,10.686361499808909,10.880012076372925,10.686361499808909,10.851075636926778,313800.0
2006-05-03,10.862206127701802,10.924530839583063,10.80878591648809,10.884465256623304,359600.0
2006-05-04,10.828813664030283,11.095916293883384,10.684132365277726,10.940106709501928,312000.0
2006-05-05,10.855526177740456,11.066983181106568,10.7464585952552,10.906720888180883,377000.0
2006-05-08,11.053628628144718,11.07366141642985,10.744234002817862,10.802106030586684,467400.0
2006-05-09,11.073660009008655,11.342989023534525,11.01801347630007,11.25395508066001,737400.0
2006-05-10,11.291793520532249,11.291793520532249,11.020238188316888,11.020238188316888,255200.0
2006-05-11,11.131531319944916,11.518831536515211,11.131531319944916,11.260631675167897,699000.0
2006-05-12,11.218344338131477,11.242828105837464,10.966821705179491,10.993531810285342,829400.0
2006-05-15,10.719747872021475,10.795427189374855,10.465999822395055,10.506065393293827,1050600.0
2006-05-16,10.539454672065869,10.824365543328112,10.483808130293395,10.595101213838332,925200.0
2006-05-17,10.681908530351723,10.7286514128968,10.414805010081936,10.432611458580624,492000.0
2006-05-18,10.517191137931384,10.517191137931384,10.294605082102152,10.294605082102152,794400.0
2006-05-19,10.299063040775073,10.305740354716464,9.891729908371705,10.072025026679592,484400.0
2006-05-23,10.074248457385028,10.368062947281128,10.074248457385028,10.22783343946006,657600.0
2006-05-24,10.227831239836304,10.428158215970525,10.023051590809615,10.267896804882865,762400.0
2006-05-25,10.26122082521566,10.439290418418397,10.216704276013726,10.316867360816827,819000.0
2006-05-26,10.394771464018548,10.715295155423265,10.31909215296622,10.684133236007357,582200.0
2006-05-29,10.862201381330896,11.080335654851517,10.684132673262896,10.973494430010716,191200.0
2006-05-30,11.040273248989743,11.040273248989743,10.77762151100977,10.875559965299889,726700.0
2006-05-31,11.018012036227947,11.547767196121464,10.884460714822197,11.36079483669426,2742000.0
2006-06-01,11.360793605010729,11.570024212288905,11.245048742761576,11.552217767611303,1030200.0
2006-06-02,11.570028558705896,12.464825028731704,11.570028558705896,11.774808268566444,837300.0
2006-06-05,11.948421466264689,11.948421466264689,11.46763554232238,11.46763554232238,452600.0
2006-06-06,11.458737199163831,11.485447304775228,11.178278967496771,11.480996328089118,775700.0
2006-06-07,11.396410112234856,11.427572034815356,10.928978726231264,10.951237848859266,1431300.0
2006-06-08,10.782073452836602,10.786525277997873,10.261221796351624,10.750911525806544,870600.0
2006-06-09,10.862202857839913,11.209437522596364,10.501613568849663,10.506065393293827,862200.0
2006-06-12,10.63961373148826,10.848845175899337,10.038631186490086,10.083148569285962,1075300.0
2006-06-13,9.816050720645851,10.00747498148684,9.68695117090824,9.753726858641414,723900.0
2006-06-14,9.62462584867232,9.927342310408362,9.446556242935015,9.651335949893392,768800.0
2006-06-15,9.7537267502914,10.443743597700662,9.67804741194144,10.114316139324057,830700.0
2006-06-16,10.3845377832671,10.3845377832671,9.768165592907629,9.826229300295749,729500.0
2006-06-19,9.768160736672312,9.848556402646176,9.4867729240763,9.727962477730026,609500.0
2006-06-20,9.750298264870295,9.884291945621408,8.932934767702005,9.39744778453981,763100.0
2006-06-21,9.5269718142219,9.674365156138837,9.062459799539448,9.491240120784788,763400.0
2006-06-22,9.51357749564355,9.598440635066847,9.223257215618984,9.334918927313916,473200.0
2006-06-23,9.245586814545884,9.754763768026692,9.245586814545884,9.616303532799812,272400.0
2006-06-26,9.62970191533622,9.732431296340945,9.392979726720997,9.473375411287298,616300.0
2006-06-27,9.491243079984296,9.741365012027616,9.406379962145817,9.602904763278229,686900.0
2006-06-28,9.602905015726543,9.781563543311334,9.553773601174075,9.647569860600504,382000.0
2006-06-29,9.714563863048332,10.06741509733601,9.652033609644764,10.004883992021636,879100.0
2006-06-30,10.138879096466932,10.295204739365376,10.0048845929543,10.24607418813052,612100.0
2006-07-04,10.447067864417988,10.607860977103538,10.29967446175994,10.56766269893215,160300.0
2006-07-05,10.362202345155971,10.473864004686051,10.058482494928407,10.272872676767562,528700.0
2006-07-06,10.362204413707868,10.362204413707868,9.835161139209292,10.000419951233471,615300.0
2006-07-07,10.062953624652945,10.121017339085652,9.607373642816343,9.73243506486303,357700.0
2006-07-10,9.821757635883465,9.830690771436268,9.379577648948052,9.424242474801371,504900.0
2006-07-11,9.477843983529665,9.61630509313409,9.437645706794326,9.585039104186864,361700.0
2006-07-12,9.629700600186686,9.826225345634397,9.620768315506494,9.70116398909298,370400.0
2006-07-13,9.817294401290274,9.879825519479864,9.513574504661074,9.553772776386174,497300.0
2006-07-14,9.549302540270949,9.768160092029252,9.451040609291592,9.5001720007366,302600.0
2006-07-17,9.549307346712324,9.549307346712324,9.272386832792684,9.308118539489127,399200.0
2006-07-18,9.325984598243698,9.51357628407759,9.290252889128244,9.30365259951322,444700.0
2006-07-19,9.37958155263411,9.397447831175477,9.156258182333296,9.330450138556394,279000.0
2006-07-20,9.379579058549853,9.482307577113469,8.946332142057114,8.95079871050477,573600.0
2006-07-21,8.950797505287737,8.950797505287737,8.535416066605544,8.687275965734747,745600.0
2006-07-24,8.664944358165577,9.098192129815896,8.664944358165577,9.089258992853638,610800.0
2006-07-25,9.1160605249364,9.759232113498388,9.1160605249364,9.683302128377104,557200.0
2006-07-26,9.74136406923739,10.51852920751812,9.428711897420149,10.496197213785084,704000.0
2006-07-27,10.496196723634691,10.987508230016797,10.272873389089272,10.62572466658827,950500.0
2006-07-28,10.518529071375712,10.826715521986216,10.518529071375712,10.56319391017463,362200.0
2006-07-31,10.634656444885566,11.161699625560743,10.61232445326138,11.085769661363289,529700.0
2006-08-01,11.085773795374994,11.242100350772876,10.951780091840346,11.242100350772876,889400.0
2006-08-02,11.36715882870864,11.465420795786812,10.956243831610252,11.090237500526936,562700.0
2006-08-03,11.07683565675432,11.166165320079276,10.74631726550927,10.813314087047583,293800.0
2006-08-04,10.831185907727138,10.942847618116076,10.594462775014536,10.741856198651488,291000.0
2006-08-08,10.75078688627001,10.94284512061099,10.60786006589841,10.719521750802608,840100.0
2006-08-09,10.875847297112012,11.139368917822202,10.67932251090708,10.898179291310107,565100.0
2006-08-10,10.875849060949768,10.875849060949768,10.522997702400058,10.634659395321696,305300.0
2006-08-11,10.701656616987828,10.701656616987828,10.33093981752916,10.4604677947901,134700.0
2006-08-14,10.295204857066611,10.393467664481449,10.085281239980969,10.165677772625516,137200.0
2006-08-15,10.05401385787131,10.487260701026766,10.05401385787131,10.420263889474372,271400.0
2006-08-16,10.518527696580367,10.692720459937672,10.397933755069412,10.473863715530076,201100.0
2006-08-17,10.473864004686051,10.473864004686051,10.04508278909689,10.272872676767562,310500.0
2006-08-18,10.201410287563494,10.263940550447504,9.946821815066087,10.040617209392105,585600.0
2006-08-21,10.250543209050216,10.2684086359794,10.094216676842294,10.2684086359794,111100.0
2006-08-22,10.246074542952572,10.263939966226417,10.076348336341118,10.18354343171688,167200.0
2006-08-23,10.201409795880249,10.228208356980206,9.937888197983105,9.99148617209392,266700.0
2006-08-24,10.054018065343405,10.183545174961974,9.848560125102551,10.138881183176212,770600.0
2006-08-25,10.094215439815606,10.357737057037763,10.094215439815606,10.277340515931211,638000.0
2006-08-28,10.094214611525857,10.384534767990733,10.06741605065964,10.18354343171688,272800.0
2006-08-29,10.03168431844312,10.46939872514804,9.906623789593969,10.46939872514804,384700.0
2006-08-30,10.473866769640626,10.473866769640626,10.29074166782169,10.35327194105418,456500.0
2006-08-31,10.335401140784644,10.460462484453956,10.10314557669979,10.205874081190274,592400.0
2006-09-01,10.138877876774393,10.272871512256916,10.094213047643295,10.188008422098912,343900.0
2006-09-05,10.156746486924844,10.156746486924844,10.013819670348932,10.013819670348932,211100.0
2006-09-06,9.870893410717878,9.937890253279118,9.553773773125103,9.719033446559829,667000.0
2006-09-07,9.61183790240039,9.77709671660523,9.482309940862134,9.602904763278229,387200.0
2006-09-08,9.647569301691645,9.656502440531126,9.317050831829803,9.406379664491624,340100.0
2006-09-11,9.223251145911227,9.55823606054658,9.02226070827643,9.245583984699998,623400.0
2006-09-12,9.245585353805009,9.509106927160484,9.008862339053753,9.156255689243183,469400.0
2006-09-13,9.330446235143087,9.370644493133089,9.160720919560305,9.178586338716585,374500.0
2006-09-14,9.236657085793338,9.236657085793338,8.714080232040851,8.825741945646843,1414600.0
2006-09-15,8.879337846739348,8.910603837772813,8.486289044769862,8.490755614917498,1608000.0
2006-09-18,8.627519997235826,8.811370409111689,8.542320754690705,8.744108209327761,489500.0
2006-09-19,8.766527262979873,8.927957201010443,8.430215462272946,8.470572946780589,420200.0
2006-09-20,8.318110504907212,8.632001822380516,7.93247360248819,8.089419261224842,972200.0
2006-09-21,8.116326396136703,8.501963414187376,8.084937426034527,8.12529491767598,838000.0
2006-09-22,8.161170337068087,8.241884486710212,8.080455332140442,8.120812834604264,1459700.0
2006-09-25,8.053549434904753,8.138748698362079,7.766563522567002,7.927993525899728,1813500.0
2006-09-26,7.959382217048097,8.353987832328261,7.932477502554903,8.232916189466165,794400.0
2006-09-27,8.336048956100653,8.587161539487914,8.250849723148031,8.479541860893372,1211700.0
2006-09-28,8.519901088937981,8.721688562105916,8.336050660178463,8.49748063871281,654200.0
2006-09-29,8.497478837314215,8.497478837314215,8.318111852395838,8.318111852395838,627200.0
2006-10-02,8.362954815222745,8.380891858438037,7.90108707113787,8.035611474111363,659300.0
2006-10-03,7.981800811122336,7.981800811122336,7.519933089525487,7.578226766566308,837000.0
2006-10-04,7.551321475154681,7.847275808658411,7.232945840455099,7.690330121428206,1061800.0
2006-10-05,7.959380092874421,7.959380092874421,7.5782265089191645,7.721719421635209,1820900.0
2006-10-06,7.524418017680185,7.851761371895469,7.524418017680185,7.788983428699478,307300.0
2006-10-10,7.721717280101255,7.927988926387298,7.676876398777538,7.851758230737998,655900.0
2006-10-11,7.923508921781796,7.959382159274148,7.5333867156776915,7.654459212946425,746500.0
2006-10-12,7.636521765076391,7.77553043057148,7.533385475884576,7.703783967394318,544100.0
2006-10-13,7.847278524233364,7.954898241360022,7.80243676160922,7.927993525899728,805400.0
2006-10-16,8.067000713774233,8.340534644942423,8.067000713774233,8.295692890692425,592400.0
2006-10-17,8.367437858776908,8.407795344855025,8.08942057166673,8.318111852395838,750100.0
2006-10-18,8.318113135600205,8.385376192963603,7.999738313297411,8.15219976082659,343700.0
2006-10-19,8.206006290198808,8.38985664359285,8.071481933422433,8.30017402417027,356800.0
2006-10-20,8.38537768120069,8.38537768120069,8.111843708212941,8.246368136244532,446300.0
2006-10-23,8.250850726148567,8.291208217438157,8.07596883408387,8.273272029801273,252900.0
2006-10-24,8.295692324629371,8.403312014314656,8.192556895591633,8.362954523772016,550300.0
2006-10-25,8.407796553843164,8.851728109251848,8.255335107910652,8.623035940353079,812200.0
2006-10-26,8.748592824318344,8.833792070313862,8.452638449055287,8.591647114943012,322500.0
2006-10-27,8.542320603924718,8.654424553347798,8.111841848677008,8.188072568496112,1005500.0
2006-10-30,8.161168064139298,8.18358851247031,7.968349129465586,8.06700029952143,487300.0
2006-10-31,7.936961042898458,8.206009873950983,7.856246051468551,8.170136639458287,514800.0
2006-11-01,8.07148263476451,8.07148263476451,7.780012599566141,7.883148005741936,592200.0
2006-11-02,7.869694520230959,7.87417877948188,7.439215895562564,7.591677288953871,891300.0
2006-11-03,7.59168056426527,7.847277464846025,7.533386024138037,7.555807330065961,562800.0
2006-11-06,7.780011794278066,7.896599967346701,7.780011794278066,7.851758230737998,878000.0
2006-11-07,7.910055107100232,8.07596934345372,7.910055107100232,7.963865383975381,406100.0
2006-11-08,8.004223250661589,8.206009873950983,7.963865754946635,8.170136639458287,440000.0
2006-11-09,8.273274100700656,8.582680470988578,8.21497955189708,8.41676705885485,744100.0
2006-11-10,8.403313091303492,8.403313091303492,8.035612223932025,8.170136639458287,387300.0
2006-11-13,8.156685101671517,8.237400096966578,7.981802326770413,8.179105553571071,244500.0
2006-11-14,8.161168875607828,8.223946821404926,8.07148536279595,8.09839007452537,311800.0
2006-11-15,8.16116971396068,8.37192487884736,8.138748405811807,8.232916189466165,592800.0
2006-11-16,8.295691202525543,8.40331087765382,8.022157327021292,8.071483332187016,1200300.0
2006-11-17,8.004221142142487,8.210491972317062,7.963863657058741,8.071483332187016,427400.0
2006-11-20,8.026641587062281,8.18358726735628,8.026641587062281,8.071483332187016,413500.0
2006-11-21,8.161169344232285,8.492996992233605,8.138748037099171,8.385377283850913,445900.0
2006-11-22,8.5064504525662,8.5064504525662,8.18359126929675,8.37641026892587,272300.0
2006-11-23,8.376407991715872,8.44815445738187,8.25085124915771,8.309145787064667,59300.0
2006-11-24,8.255336418023507,8.385377435897256,8.16565289843572,8.206010396721682,145800.0
2006-11-27,8.2284290787362,8.291207009245227,8.183587333250399,8.291207009245227,215900.0
2006-11-28,8.273273314041598,8.470575685100494,8.268789052614975,8.385377283850913,349100.0
2006-11-29,8.367442939549493,8.551293440969546,8.232918474461641,8.53335724475782,649200.0
2006-11-30,8.573710983169926,8.945896085134288,8.542321156860014,8.766529070218917,845800.0
2006-12-01,8.766528936781967,8.91450612313504,8.62752027209521,8.739624227068306,579300.0
2006-12-04,8.694785103466556,8.694785103466556,8.524387416701948,8.64097566776639,562400.0
2006-12-05,8.721691242278581,8.779984943948866,8.546808426696492,8.632007703247476,432900.0
2006-12-06,8.703752109001615,8.7844671037523,8.636489898471183,8.649942682691433,184100.0
2006-12-07,8.65442481904758,8.7889500756565,8.64994141358404,8.757561105700002,243100.0
2006-12-08,8.833792121269513,9.053515773548275,8.833792121269513,9.031094469059436,311400.0
2006-12-11,9.035574100809049,9.089384348728633,8.878628470935542,8.896565505337028,281000.0
2006-12-12,8.92347478062721,8.959348012553221,8.703751128169724,8.766529070218917,225700.0
2006-12-13,8.878632962843545,8.950379426177953,8.703751065376586,8.856212513783532,241700.0
2006-12-14,8.927959046743721,8.990736988829584,8.856212582849789,8.972800800498758,185700.0
2006-12-15,8.945896255179084,9.004189937434914,8.923474950245819,8.954863921867059,308200.0
2006-12-18,8.954864520144087,8.954864520144087,8.635209125172688,8.68923497789088,228800.0
2006-12-19,8.590187091119642,8.923349381827663,8.558671866944291,8.824301411744345,149700.0
2006-12-20,8.824298665340477,8.833303257652478,8.653214846313237,8.671224030937235,238600.0
2006-12-21,8.635207354223336,8.783779706816611,8.53615854667764,8.53615854667764,261100.0
2006-12-22,8.527156669807894,8.626204640205286,8.464125362531867,8.522654372236358,260800.0
2006-12-27,8.396590824727957,8.419102307782083,8.29754287546562,8.3245557964053,266400.0
2006-12-28,8.315550875740781,8.657717676162482,8.284035659431256,8.405595086961053,190100.0
2006-12-29,8.41460286858357,8.486637921367732,8.221008342204046,8.27953650056909,197800.0
2007-01-02,8.26152880410284,8.369581391615212,8.252524207128735,8.270533401076946,131400.0
2007-01-03,8.221006827765397,8.221006827765397,8.103949673873508,8.108451971183818,629600.0
2007-01-04,8.013905145789785,8.103949371181956,7.788795441034731,7.833817553730816,882600.0
2007-01-05,7.824811681312804,8.10394804745307,7.770785841882582,8.103948047453068,536800.0
2007-01-08,8.216505749328794,8.378585041641971,8.193995118163311,8.239016380494276,569800.0
2007-01-09,8.239015807557925,8.279535627818495,8.09494571717611,8.20299828496247,493000.0
2007-01-10,8.117458061167508,8.342567815799407,8.117458061167508,8.27953650056909,229400.0
2007-01-11,8.279535136294967,8.356072474607268,8.216504690176164,8.30204662328413,431800.0
2007-01-12,8.25252151317082,8.486635805719366,8.25252151317082,8.387586988789023,334500.0
2007-01-15,8.464126534608782,8.711747782980003,8.329061023661263,8.684734852535614,112400.0
2007-01-16,8.662222545738404,8.675729439051285,8.419104477185009,8.486637226298424,359800.0
2007-01-17,8.563171188425033,8.923346280574547,8.558668892432518,8.63070391086242,558500.0
2007-01-18,8.756767265865143,8.756767265865143,8.450617950720249,8.468626279344779,319900.0
2007-01-19,8.486636549573493,8.585684516460045,8.42810754194361,8.482134252161545,144500.0
2007-01-22,8.46412380748939,8.549665728181733,8.44161318249286,8.44161318249286,261300.0
2007-01-23,8.441614603927135,8.54966716781035,8.392090190125288,8.509147349013464,650800.0
2007-01-24,8.374079870651531,8.473127816013639,8.248018146688196,8.405595086961053,260700.0
2007-01-25,8.387584133887733,8.387584133887733,8.23901181778747,8.297540800365637,418300.0
2007-01-26,8.297543540454559,8.383085465465268,8.18949098931093,8.193993286282582,263300.0
2007-01-29,8.275033672480463,8.275033672480463,8.139968171841401,8.153475065395511,315700.0
2007-01-30,8.130960010793721,8.428104668885094,8.126457714916562,8.315549848131539,667700.0
2007-01-31,8.315552314378367,8.4055965411768,8.261526465279617,8.383085913839887,539100.0
2007-02-01,8.38308510358931,8.644212305595568,8.365075916480112,8.365075916480112,800900.0
2007-02-02,8.482134354304332,8.549667098845918,8.36957949382654,8.45061913076662,246500.0
2007-02-05,8.414602179414048,8.55416997541184,8.396592988330207,8.486637226298424,156800.0
2007-02-06,8.545162013614961,8.554166605609641,8.378581355339177,8.419101160590078,537300.0
2007-02-07,8.477630129741332,8.477630129741332,8.25252045995667,8.284035676330484,718100.0
2007-02-08,8.329060201611696,8.410099843672105,8.252522857301921,8.261527452803186,288400.0
2007-02-09,8.374082491211073,8.446117539239621,8.288540549655107,8.288540549655107,321100.0
2007-02-12,8.333561994218087,8.374081812792156,8.10394997520684,8.148972091258633,381600.0
2007-02-13,8.144466631619318,8.261523744415337,8.10844912450709,8.230008533032775,366300.0
2007-02-14,8.221007133451323,8.261526952025394,8.126460603870017,8.148972091258633,346400.0
2007-02-15,8.171482006426375,8.284036857365376,8.139966785559512,8.266028527752324,505300.0
2007-02-16,8.279536107333303,8.369580348399646,8.1984964621187,8.347069717495822,147500.0
2007-02-19,8.32905944733615,8.432609710046771,8.32905944733615,8.333561744679056,109000.0
2007-02-20,8.225508407677511,8.369578474140608,8.171481703391182,8.225508407677511,246100.0
2007-02-21,8.221003494573074,8.347065191974078,8.126457006841056,8.297540800365637,353600.0
2007-02-22,8.266025503090608,8.410095522179107,8.266025503090608,8.329055921760563,224200.0
2007-02-23,8.329060123399227,8.414602062407003,8.284038005041163,8.338064718815936,178800.0
2007-02-26,8.396592487627768,8.52715653902339,8.32905974254144,8.509147349013464,362600.0
2007-02-27,8.500141322719012,8.545163431437366,8.333560636803988,8.44161318249286,421800.0
2007-02-28,8.446118115569467,8.54516609868599,8.342567834303255,8.504646274064328,361900.0
2007-03-01,8.333561744679056,8.459623494104212,8.261526704643371,8.333561744679056,571900.0
2007-03-02,8.338061053473332,8.396589180502499,8.198492462043978,8.198492462043978,342000.0
2007-03-05,8.103946827906453,8.21650164496071,8.067929320798095,8.198492462043978,250300.0
2007-03-06,8.243518184391451,8.410099764698648,8.198496066033385,8.338064718815936,233000.0
2007-03-07,8.297542106788892,8.545162386368055,8.297542106788892,8.351567943663346,219900.0
2007-03-08,8.432607764337712,8.545162595763657,8.356070444619062,8.545162595763657,160200.0
2007-03-09,8.486635343114465,8.626203108142178,8.44161323412076,8.621700811370276,310400.0
2007-03-12,8.47312958552317,8.644213450825417,8.47312958552317,8.558671518174295,270000.0
2007-03-13,8.608195182059433,8.644212699192513,8.351569406420229,8.46412425480177,506000.0
2007-03-14,8.522652218057313,8.522652218057313,8.33356006147493,8.405595086961053,509100.0
2007-03-15,8.405594543761906,8.585682095839319,8.329057226788356,8.414599136047071,591800.0
2007-03-16,8.410078965436695,8.590940702479216,8.274432015842214,8.310604363250718,545700.0
2007-03-19,8.432686888578921,8.563812195177507,8.346777234683875,8.48694584430654,827100.0
2007-03-20,8.455297886999833,8.681375361385742,8.455297886999833,8.500512691943317,1142400.0
2007-03-21,8.455296777446618,8.898408362115209,8.455296777446618,8.880321752577547,471000.0
2007-03-22,8.952665503142057,9.052140120067872,8.930058106068147,8.993359507808634,521900.0
2007-03-23,9.038573872158,9.043095523409718,8.758238393885701,8.90292778427357,303400.0
2007-03-26,8.930054832390026,9.043093501154456,8.835102764587871,8.930054832390026,307300.0
2007-03-27,8.866756289090558,8.907450291851402,8.77180332850963,8.803454027897647,199000.0
2007-03-28,8.81701814058742,8.925535183443095,8.744673445350303,8.889362835824537,883100.0
2007-03-29,8.817018982956888,8.930057687866592,8.717545233106422,8.803454027897647,462200.0
2007-03-30,8.771802577775722,8.9300569235885,8.7356302297971,8.749195183695385,318400.0
2007-04-02,8.753718114166524,8.862235173959878,8.505032430858607,8.72658820240549,388700.0
2007-04-03,8.636154392386645,8.794408699789658,8.482421735185614,8.717542371189143,687600.0
2007-04-04,8.568333859019875,8.568333859019875,8.351298898213917,8.459815947408472,2480500.0
2007-04-05,8.532162371197154,8.532162371197154,8.27443338310566,8.27443338310566,536200.0
2007-04-09,8.220175698809214,8.319649460032224,8.220175698809214,8.251826401815764,343300.0
2007-04-10,8.260870824755733,8.545728052801719,8.206611853385642,8.410081918002124,671200.0
2007-04-11,8.459814879069944,8.536681220344544,8.319647149363343,8.387470188742876,569400.0
2007-04-12,8.432687314008438,8.988837541794332,8.432687314008438,8.988837541794332,1264500.0
2007-04-13,8.993358663306827,9.083789967944554,8.839625962872793,8.952664662461533,598100.0
2007-04-16,8.957187588923704,8.957187588923704,8.618071441886837,8.844148873244748,696000.0
2007-04-17,8.884842229470188,9.468122373634884,8.884842229470188,9.088312247764126,1384600.0
2007-04-18,9.14709013980132,9.14709013980132,8.7944099962221,8.835103991622274,625800.0
2007-04-19,8.74919728309754,9.038576136364048,8.568335499805974,8.880321752577547,526600.0
2007-04-20,8.884840550381629,8.970750193249884,8.862233158140015,8.893883852244967,303700.0
2007-04-23,8.86223559761927,8.889364648260281,8.595464156134579,8.703981221115594,780400.0
2007-04-24,8.658763024715808,8.699457019962303,8.491466255295087,8.581896685074293,575600.0
2007-04-25,8.581899187602065,8.871278889563651,8.428166463489742,8.817019925940551,1256100.0
2007-04-26,8.72658563928635,8.844145968470952,8.604504521886323,8.631633563262254,404900.0
2007-04-27,8.703980056786662,8.74919571008451,8.604506309464883,8.672329358203227,313900.0
2007-04-30,8.663281828937011,8.685889213349169,8.455291132612558,8.455291132612558,386400.0
2007-05-01,8.432686166418675,8.586418854995218,8.369384775504843,8.505030859582133,529200.0
2007-05-02,8.514077650876636,8.681375361385742,8.369388205256394,8.500512691943317,643900.0
2007-05-03,8.568337434188486,8.613552243406287,8.509556802337816,8.568337434188486,477100.0
2007-05-04,8.568334695884095,8.884842571343812,8.563813043923922,8.72658820240549,618100.0
2007-05-07,8.902928745982027,9.318911219490634,8.86223474273751,8.988837541794332,934600.0
2007-05-08,9.065702462427424,9.49072817218094,9.043095069719822,9.418383480616525,1050100.0
2007-05-09,9.468120096353966,9.77558544452767,9.431947753181568,9.676110853991066,908200.0
2007-05-10,9.676113381447978,9.789152091190166,9.594725372446897,9.685156685207414,882500.0
2007-05-11,9.716805728076803,9.94288310898808,9.694198334952382,9.94288310898808,358500.0
2007-05-14,9.947404643018167,10.132788024190162,9.789150305759524,9.870538299916356,426500.0
2007-05-15,9.992622925617251,10.250351066783765,9.974536316628804,10.07853259347842,516500.0
2007-05-16,10.105661441376272,10.105661441376272,9.893148102119362,10.033316731710888,746000.0
2007-05-17,10.060443274369872,10.26391325859349,10.0242709285542,10.26391325859349,465200.0
2007-05-18,10.26391495134456,10.26391495134456,10.083052330021127,10.218699296013702,889800.0
2007-05-22,10.218699821175589,10.562337611966772,10.11470441226188,10.354345931722424,591300.0
2007-05-23,10.399560535628714,10.6075513323812,10.173483132680262,10.38147392943275,385500.0
2007-05-24,10.381472295003125,10.557813227983756,10.132787535878794,10.187046483507462,541400.0
2007-05-25,10.254869956535384,10.349822040895242,10.083050667098384,10.26391325859349,370900.0
2007-05-28,10.26391327937906,10.376951968084043,9.992620254003755,10.363387014969415,178900.0
2007-05-29,10.39052069383061,10.39052069383061,10.087576838466076,10.092098491521323,342600.0
2007-05-30,10.083050858084468,10.114702415887356,9.861495127964831,10.05592181381304,384600.0
2007-05-31,10.024271535376885,10.227741531917628,9.956448490668905,10.019749884074113,417500.0
2007-06-01,10.051401426055168,10.232263181291724,9.897668718499872,10.173483434246169,450500.0
2007-06-04,10.128270298831191,10.621119243437636,10.128270298831191,10.593990189009116,399100.0
2007-06-05,10.593985045328678,10.593985045328678,10.218696668681774,10.250347360550586,433600.0
2007-06-06,10.092095970220656,10.101139274071867,9.644462778588585,9.97001395548002,643100.0
2007-06-07,9.947406996273704,10.069489016389864,9.54046779163681,9.721329564540214,559200.0
2007-06-08,9.730370832518268,9.798193875361616,9.409340498181791,9.409340498181791,490800.0
2007-06-11,9.55402947276428,9.585681029643748,9.431948345896153,9.585681029643748,393700.0
2007-06-12,9.50881468776995,9.70776215651187,9.395776000450642,9.585681029643748,256200.0
2007-06-13,9.450034496371156,9.68063353197198,9.282737714852011,9.409340498181791,535300.0
2007-06-14,9.468122919502411,9.53142432332477,9.219437231425976,9.22395888347285,1022000.0
2007-06-15,9.327955652301632,9.418386981580287,9.233003532734408,9.314391556601784,438300.0
2007-06-18,9.305309196097726,9.43694569298228,9.123742360549176,9.182751257435342,788400.0
2007-06-19,9.123743417083546,9.300770994020905,9.123743417083546,9.237222810664736,619500.0
2007-06-20,9.25991733617149,9.332544070903896,9.069271941054184,9.069271941054184,719800.0
2007-06-21,9.078350058462146,9.141898231822124,9.014801885102168,9.078350058462146,540800.0
2007-06-22,9.11012421396399,9.16913397462598,9.010262674246924,9.096507242871944,234900.0
2007-06-25,8.692519322185339,9.173671594914076,8.692519322185339,9.055653815348366,746400.0
2007-06-26,8.969412097596583,9.078352220347256,8.905863909103477,8.924020163339021,523900.0
2007-06-27,8.860469165962302,9.078349342392803,8.78330316192081,9.055653815348366,435200.0
2007-06-28,9.078351846033366,9.16913571080534,8.99664654089441,9.023881354014362,696500.0
2007-06-29,9.037498657779768,9.160056608223762,8.624433742531377,8.624433742531377,304300.0
2007-07-03,8.73791394721981,9.032960219035042,8.73791394721981,9.01934324490425,387800.0
2007-07-04,8.960332241910747,9.055655376645664,8.924018872911494,9.005724169604564,75400.0
2007-07-05,9.055657243385456,9.055657243385456,8.86501180039484,8.96941264956658,408800.0
2007-07-06,9.069272348908504,9.110124997255037,8.973950079952594,9.005724169604564,361800.0
2007-07-09,9.105583516018449,9.105583516018449,8.95125151864705,8.973947909895077,338100.0
2007-07-10,8.973946220412865,9.046572927175871,8.89678023625484,8.987563186819282,404400.0
2007-07-11,8.983027680375132,9.02387945858476,8.874086719219735,8.874086719219735,480400.0
2007-07-12,8.960331523968811,9.01934128497635,8.805999501643013,8.851391425699825,714200.0
2007-07-13,8.865012019505658,8.987569127059428,8.815080800937583,8.964873590862599,432100.0
2007-07-16,9.010262487774522,9.010262487774522,8.869548306135602,8.874086719219735,495600.0
2007-07-17,8.837771863181757,8.969408330666711,8.751528176669652,8.792380813766448,261400.0
2007-07-18,8.792382738189817,8.996645102602729,8.778764900917373,8.996645102602729,461100.0
2007-07-19,8.996646166082433,9.12374339831234,8.96487207446972,9.051116655832129,454700.0
2007-07-20,9.069274891810146,9.146440930792243,8.98303115736723,9.12374539347132,492900.0
2007-07-23,9.12374228255756,9.14189853306773,8.865009435890203,8.942175448561077,371100.0
2007-07-24,8.851393140483324,8.937637726321567,8.633512901735335,8.706139647984665,307600.0
2007-07-25,8.638049551139321,8.710676275272359,8.483717545911905,8.56996123970811,542000.0
2007-07-26,8.624437699063678,8.624437699063678,8.17051992542875,8.288538650467364,558400.0
2007-07-27,8.220448400766049,8.560886616822787,8.170517185361732,8.193212720120519,308300.0
2007-07-30,8.256758343130231,8.256758343130231,8.11150490319261,8.129661150295416,352500.0
2007-07-31,8.17051574801793,8.392935239487159,8.165976468708884,8.165976468708884,353000.0
2007-08-01,8.061579768840371,8.220451162870777,7.9435610437257695,8.084275311224953,401800.0
2007-08-02,8.188675979715153,8.538191961655711,8.106970652634727,8.42017325207058,308600.0
2007-08-03,8.397476258300347,8.669827012806465,8.288536129653737,8.338467346617293,474200.0
2007-08-07,8.215906067650218,8.461021041921855,8.175053427641808,8.329385430833845,656700.0
2007-08-08,8.488259555934553,8.683443398740936,8.333927501042716,8.497337250038273,560900.0
2007-08-09,8.420170831286518,8.687982274930672,8.270378063297334,8.542728786671962,704800.0
2007-08-10,8.402016049841173,8.660748979344055,8.402016049841173,8.588122222493395,383200.0
2007-08-13,8.588121801260423,8.937638592573037,8.588121801260423,8.65166999394301,300200.0
2007-08-14,8.65166993624131,8.806002002394738,8.324849548623034,8.37478076584302,458700.0
2007-08-15,8.388397654344683,8.44286815127539,8.215909334659273,8.302153927391567,163300.0
2007-08-16,8.170517574544135,8.26130144946186,7.988950690487883,8.26130144946186,530300.0
2007-08-17,8.188674675366231,8.397476375064084,8.011646206297192,8.279457684277787,266900.0
2007-08-20,8.270379607251714,8.352084926095154,8.175057312453866,8.306692986095548,157300.0
2007-08-21,8.297616054276112,8.370242818646988,8.070657199172295,8.12512683956079,152200.0
2007-08-22,8.22044695282113,8.365700427562473,8.125123818910245,8.297612969499843,201300.0
2007-08-23,8.29761504898946,8.333928426775397,8.175057074294712,8.256762390757878,136900.0
2007-08-24,8.283996171424514,8.506415690763788,8.129664118694551,8.370240757545167,403000.0
2007-08-27,8.279456792075184,8.501876308742254,8.24768269909119,8.501876308742254,86500.0
2007-08-28,8.510955652708969,8.510955652708969,8.079733553326708,8.17051742660061,156300.0
2007-08-29,8.184132416725042,8.32030731342588,8.152357466101227,8.32030731342588,127500.0
2007-08-30,8.32031187476279,8.370243101623057,8.175058341110397,8.361164539324946,110200.0
2007-08-31,8.388396550512061,8.501875943887319,8.211368973895961,8.397475109769058,224200.0
2007-09-04,8.338463393383186,9.032956492471165,8.338463393383186,8.792380813766448,316500.0
2007-09-05,8.792385847982763,8.914942963666347,8.388398523802913,8.638053767424935,220900.0
2007-09-06,8.579039443379601,8.95125160567822,8.293071837104433,8.746989277132759,255800.0
2007-09-07,8.74699193544006,8.756070494786615,8.433788564216488,8.601738449011469,192100.0
2007-09-10,8.533649883140482,8.728834574785576,8.338466057274433,8.624433742531377,110800.0
2007-09-11,8.592661503018965,8.678906101446337,8.438329428266503,8.588122222493395,146300.0
2007-09-12,8.524572426123896,8.774226747700652,8.447406403236322,8.601738449011469,189700.0
2007-09-13,8.651669423572777,8.992107631835799,8.651669423572777,8.924020163339021,166700.0
2007-09-14,8.87408679303035,8.910400158457882,8.692519965892696,8.742451168022647,311900.0
2007-09-17,8.874086109742349,8.874086109742349,8.433786479613413,8.77422457895052,408100.0
2007-09-18,8.728649921791327,9.024922466567704,8.705860060415253,8.970226451514137,304200.0
2007-09-19,8.956546827160725,9.243703782747344,8.933756978980128,9.116078372555847,573700.0
2007-09-20,9.093288819739348,9.152542948559756,8.993011397982801,9.020360259940228,348300.0
2007-09-21,9.07505693177062,9.07505693177062,8.797016233137727,9.029476361103038,405000.0
2007-09-24,9.015802790871255,9.179891628008416,8.938316081614765,9.157101777382358,400700.0
2007-09-25,9.07,9.11,8.915,8.995,208189.0
2007-09-26,9.07,9.115,8.97,9.0,149204.0
2007-09-27,8.98,9.155,8.865,9.005,176480.0
2007-09-28,9.005,9.11,8.49,8.56,400913.0
2007-10-01,8.56,8.625,8.24,8.32,577702.0
2007-10-02,8.385,8.435,8.23,8.435,535962.0
2007-10-03,8.375,8.43,8.275,8.3,428403.0
2007-10-04,8.275,8.31,8.125,8.205,364617.0
2007-10-05,8.295,8.305,8.115,8.2,304161.0
2007-10-09,8.19,8.195,8.1,8.13,188531.0
2007-10-10,8.14,8.195,8.02,8.075,367463.0
2007-10-11,8.165,8.165,8.015,8.035,298317.0
2007-10-12,8.035,8.195,8.02,8.165,217800.0
2007-10-15,8.15,8.225,7.99,8.05,397140.0
2007-10-16,8.025,8.155,7.98,8.03,487247.0
2007-10-17,8.035,8.125,8.0,8.095,336890.0
2007-10-18,8.16,8.16,8.02,8.045,322547.0
2007-10-19,8.05,8.055,7.33,7.815,487619.0
2007-10-22,7.705,7.795,7.565,7.705,197800.0
2007-10-23,7.74,7.79,7.64,7.755,309541.0
2007-10-24,7.76,7.915,7.735,7.86,310538.0
2007-10-25,7.93,8.055,7.71,7.78,262839.0
2007-10-26,7.74,7.815,7.63,7.68,334104.0
2007-10-29,7.72,7.84,7.54,7.8,548505.0
2007-10-30,7.705,7.86,7.48,7.48,215156.0
2007-10-31,7.485,7.745,7.485,7.745,437943.0
2007-11-01,7.745,7.745,7.48,7.565,380689.0
2007-11-02,7.575,7.615,7.385,7.56,156587.0
2007-11-05,7.42,7.43,7.125,7.325,210498.0
2007-11-06,7.36,7.41,7.055,7.06,1058231.0
2007-11-07,7.005,7.18,6.935,7.165,866506.0
2007-11-08,7.18,7.39,7.09,7.34,491572.0
2007-11-09,7.35,7.565,7.35,7.45,291519.0
2007-11-12,7.34,7.4,7.175,7.245,254104.0
2007-11-13,7.175,7.35,6.985,7.255,274977.0
2007-11-14,7.295,7.395,7.07,7.11,453094.0
2007-11-15,6.955,7.27,6.955,7.22,646761.0
2007-11-16,7.2,7.245,7.02,7.055,457457.0
2007-11-19,7.06,7.43,6.985,7.34,286750.0
2007-11-20,7.385,7.64,7.305,7.36,436924.0
2007-11-21,7.36,7.36,7.135,7.245,401980.0
2007-11-22,7.245,7.245,7.065,7.22,40062.0
2007-11-23,7.0,7.385,6.995,7.22,58398.0
2007-11-26,7.35,7.35,7.045,7.22,308905.0
2007-11-27,7.26,7.26,6.885,7.035,197353.0
2007-11-28,7.02,7.02,6.64,6.695,420143.0
2007-11-29,6.695,6.695,6.465,6.64,893803.0
2007-11-30,6.625,6.755,6.54,6.67,225875.0
2007-12-03,6.61,6.785,6.38,6.51,338181.0
2007-12-04,6.42,6.74,6.345,6.72,546109.0
2007-12-05,6.7,6.83,6.475,6.745,627789.0
2007-12-06,6.79,7.015,6.76,7.015,411518.0
2007-12-07,7.085,7.235,6.885,6.975,464017.0
2007-12-10,6.97,7.0,6.77,6.84,262031.0
2007-12-11,6.9,7.04,6.835,6.955,348734.0
2007-12-12,7.0,7.06,6.95,7.06,159689.0
2007-12-13,6.97,7.065,6.91,7.055,252553.0
2007-12-14,7.045,7.045,6.885,6.885,188657.0
2007-12-17,6.88,7.04,6.88,6.965,359775.0
2007-12-18,6.945,7.04,6.865,6.875,557215.0
2007-12-19,6.835,6.94,6.835,6.875,372567.0
2007-12-20,6.875,6.875,6.74,6.87,136742.0
2007-12-21,6.835,7.095,6.795,6.895,226215.0
2007-12-24,6.875,6.96,6.875,6.88,59931.0
2007-12-27,6.905,7.02,6.84,6.96,86284.0
2007-12-28,6.97,7.135,6.875,6.955,103039.0
2007-12-31,6.945,7.105,6.945,6.99,158624.0
2008-01-02,6.99,7.115,6.99,7.055,250202.0
2008-01-03,7.075,7.18,6.96,7.08,239827.0
2008-01-04,7.08,7.105,6.89,6.89,223418.0
2008-01-07,6.91,7.005,6.615,6.715,270344.0
2008-01-08,6.7,6.78,6.355,6.445,261562.0
2008-01-09,6.42,6.51,6.3,6.51,200099.0
2008-01-10,6.48,6.495,6.29,6.32,191537.0
2008-01-11,6.29,6.83,6.21,6.68,524356.0
2008-01-14,6.685,6.74,6.62,6.74,415753.0
2008-01-15,6.74,6.765,6.465,6.585,240733.0
2008-01-16,6.555,6.585,6.33,6.5,283334.0
2008-01-17,6.455,6.485,6.165,6.19,342430.0
2008-01-18,6.14,6.255,5.785,5.945,551572.0
2008-01-21,5.605,5.94,5.605,5.77,174992.0
2008-01-22,5.795,5.82,5.505,5.77,729153.0
2008-01-23,5.615,6.06,5.615,6.005,944956.0
2008-01-24,6.07,6.255,6.015,6.195,465563.0
2008-01-25,6.3,6.455,6.245,6.41,333725.0
2008-01-28,6.29,6.455,6.29,6.44,346028.0
2008-01-29,6.475,6.575,6.37,6.525,218360.0
2008-01-30,6.57,6.64,6.445,6.53,194704.0
2008-01-31,6.49,6.72,6.305,6.71,237669.0
2008-02-01,6.71,7.22,6.67,7.22,296872.0
2008-02-04,7.33,7.77,7.24,7.535,300799.0
2008-02-05,7.445,7.49,7.25,7.255,287274.0
2008-02-06,7.25,7.325,7.16,7.24,245029.0
2008-02-07,7.205,7.495,7.165,7.485,435958.0
2008-02-08,7.445,7.58,7.315,7.53,203168.0
2008-02-11,7.52,7.87,7.45,7.7,473309.0
2008-02-12,7.78,7.815,7.685,7.71,563586.0
2008-02-13,7.75,7.95,7.61,7.95,376498.0
2008-02-14,8.04,8.045,7.885,8.01,288823.0
2008-02-15,8.01,8.01,7.89,7.97,303059.0
2008-02-19,7.975,8.07,7.82,7.905,216220.0
2008-02-20,7.835,7.905,7.71,7.905,169861.0
2008-02-21,7.97,7.97,7.505,7.505,376483.0
2008-02-22,7.515,7.72,7.285,7.71,354262.0
2008-02-25,7.71,7.955,7.71,7.875,219007.0
2008-02-26,7.935,8.475,7.815,8.365,1037136.0
2008-02-27,8.365,8.445,8.255,8.365,864428.0
2008-02-28,8.365,8.545,8.305,8.36,353960.0
2008-02-29,8.355,8.4,8.135,8.395,339764.0
2008-03-03,8.35,8.625,8.295,8.49,250771.0
2008-03-04,8.525,8.54,8.305,8.38,429768.0
2008-03-05,8.485,8.64,8.39,8.545,285572.0
2008-03-06,8.64,8.645,8.155,8.25,231396.0
2008-03-07,8.07,8.12,7.73,7.73,491106.0
2008-03-10,7.65,8.185,7.65,8.05,293329.0
2008-03-11,8.1,8.26,7.955,8.205,737974.0
2008-03-12,8.205,8.46,8.115,8.41,395531.0
2008-03-13,8.305,8.43,8.135,8.27,375572.0
2008-03-14,8.27,8.33,8.025,8.225,212731.0
2008-03-17,7.91,8.45,7.91,8.03,489626.0
2008-03-18,8.115,8.465,8.06,8.135,510740.0
2008-03-19,8.265,8.465,7.695,7.82,439016.0
2008-03-20,7.775,8.25,7.57,8.155,384303.0
2008-03-24,8.19,8.565,8.01,8.51,197517.0
2008-03-25,8.515,9.045,8.475,8.98,688432.0
2008-03-26,9.015,9.525,8.995,9.325,846360.0
2008-03-27,9.375,9.375,9.09,9.23,475305.0
2008-03-28,9.245,9.28,9.15,9.17,601750.0
2008-03-31,9.21,9.225,8.99,9.215,470510.0
2008-04-01,9.21,9.21,8.95,9.205,610179.0
2008-04-02,9.21,9.23,9.04,9.2,875191.0
2008-04-03,9.2,9.365,9.12,9.21,573137.0
2008-04-04,9.345,9.76,9.335,9.63,520378.0
2008-04-07,9.665,9.7,9.425,9.45,337942.0
2008-04-08,9.325,9.52,9.325,9.465,556517.0
2008-04-09,9.46,9.665,9.395,9.6,430510.0
2008-04-10,9.465,9.79,9.46,9.74,293646.0
2008-04-11,9.74,9.875,9.195,9.38,697240.0
2008-04-14,9.38,9.44,9.12,9.3,565619.0
2008-04-15,9.3,9.345,9.24,9.295,506903.0
2008-04-16,9.29,9.425,9.25,9.31,374248.0
2008-04-17,9.37,9.465,9.16,9.445,317976.0
2008-04-18,9.33,9.87,9.33,9.775,291440.0
2008-04-21,9.775,10.265,9.625,10.22,284393.0
2008-04-22,10.34,10.465,10.205,10.22,362672.0
2008-04-23,10.215,10.215,9.795,9.84,420106.0
2008-04-24,9.65,9.89,9.395,9.855,264749.0
2008-04-25,9.92,10.29,9.87,10.145,244490.0
2008-04-28,10.225,10.48,10.155,10.335,246459.0
2008-04-29,10.33,10.335,9.91,9.92,128225.0
2008-04-30,9.97,10.195,9.9,9.9,308375.0
2008-05-01,9.945,10.0,9.695,9.925,203138.0
2008-05-02,9.99,10.165,9.95,10.165,85489.0
2008-05-05,10.165,10.725,10.09,10.595,516151.0
2008-05-06,10.515,10.59,10.215,10.59,293867.0
2008-05-07,10.535,10.69,10.265,10.405,257729.0
2008-05-08,10.405,10.64,10.145,10.435,165714.0
2008-05-09,10.365,10.59,10.335,10.545,180749.0
2008-05-12,10.59,10.59,10.235,10.35,180176.0
2008-05-13,10.33,10.54,10.245,10.495,445442.0
2008-05-14,10.415,10.545,10.305,10.44,112916.0
2008-05-15,10.445,10.46,10.09,10.28,271680.0
2008-05-16,10.355,10.355,10.04,10.165,276084.0
2008-05-20,10.245,10.28,10.065,10.27,531429.0
2008-05-21,10.155,10.335,9.855,9.945,319209.0
2008-05-22,9.79,10.235,9.79,10.195,685049.0
2008-05-23,10.195,10.465,10.185,10.37,425459.0
2008-05-26,10.395,10.395,10.295,10.36,81069.0
2008-05-27,10.295,10.34,10.015,10.02,290805.0
2008-05-28,10.02,10.4,9.745,10.38,227737.0
2008-05-29,10.065,10.3,10.045,10.085,254225.0
2008-05-30,10.265,10.355,10.09,10.215,516760.0
2008-06-02,10.215,10.36,10.08,10.245,212964.0
2008-06-03,10.135,10.36,10.07,10.105,584204.0
2008-06-04,10.13,10.13,9.985,10.085,954480.0
2008-06-05,10.085,10.145,10.03,10.115,1461714.0
2008-06-06,10.13,10.435,10.115,10.255,6104672.0
2008-06-09,10.275,10.36,10.16,10.26,374526.0
2008-06-10,10.245,10.25,9.68,9.875,456779.0
2008-06-11,9.99,10.205,9.88,10.095,665828.0
2008-06-12,10.095,10.17,9.765,9.9,409370.0
2008-06-13,9.9,10.095,9.845,10.075,155627.0
2008-06-16,10.075,10.185,9.92,10.12,192284.0
2008-06-17,10.12,10.36,10.105,10.36,252522.0
2008-06-18,10.395,10.5,10.2,10.445,1288042.0
2008-06-19,10.445,10.49,10.33,10.35,473891.0
2008-06-20,10.35,10.37,9.89,9.91,240773.0
2008-06-23,9.98,10.35,9.925,10.26,254382.0
2008-06-24,10.235,10.5,10.195,10.445,439507.0
2008-06-25,10.42,10.51,9.935,9.97,563028.0
2008-06-26,10.025,10.25,10.025,10.08,326702.0
2008-06-27,9.715,10.165,9.715,10.08,320291.0
2008-06-30,10.16,10.47,10.08,10.27,184587.0
2008-07-02,10.305,10.58,10.305,10.535,640170.0
2008-07-03,10.305,10.49,10.23,10.305,1149668.0
2008-07-04,10.535,10.535,10.18,10.215,56594.0
2008-07-07,10.235,10.47,10.13,10.255,849791.0
2008-07-08,10.26,10.295,9.945,10.21,1138587.0
2008-07-09,10.21,10.29,9.95,10.09,488385.0
2008-07-10,9.72,10.54,9.72,10.43,649082.0
2008-07-11,10.395,11.115,10.395,10.915,908124.0
2008-07-14,10.865,11.32,10.865,11.29,350605.0
2008-07-15,11.11,11.24,10.72,10.875,699079.0
2008-07-16,10.875,11.005,10.73,10.935,469210.0
2008-07-17,10.905,10.945,10.095,10.375,1271562.0
2008-07-18,10.395,10.915,10.395,10.65,514326.0
2008-07-21,10.79,11.485,10.77,11.37,1057817.0
2008-07-22,11.31,11.37,10.845,10.935,737502.0
2008-07-23,10.905,10.905,10.355,10.395,795937.0
2008-07-24,10.42,10.625,9.91,10.055,1355013.0
2008-07-25,10.05,10.05,9.62,9.725,1527530.0
2008-07-28,9.82,10.005,9.73,9.735,435612.0
2008-07-29,9.7,9.7,9.09,9.24,764419.0
2008-07-30,9.355,9.935,9.205,9.795,635165.0
2008-07-31,10.09,10.125,9.465,9.775,259590.0
2008-08-01,9.845,10.12,9.495,9.72,140651.0
2008-08-05,9.52,9.705,8.905,9.12,517704.0
2008-08-06,9.24,9.4,9.125,9.22,812284.0
2008-08-07,9.22,9.235,9.02,9.125,398254.0
2008-08-08,9.05,9.115,8.41,8.41,430589.0
2008-08-11,8.77,9.055,8.51,9.0,819666.0
2008-08-12,9.385,9.79,9.18,9.435,841298.0
2008-08-13,9.495,10.09,9.375,10.07,255089.0
2008-08-14,9.94,10.235,9.45,9.93,300628.0
2008-08-15,9.635,9.975,9.545,9.845,422778.0
2008-08-18,9.855,10.095,9.475,9.6,199214.0
2008-08-19,9.385,10.35,9.385,9.99,423334.0
2008-08-20,10.165,10.375,9.935,10.185,277271.0
2008-08-21,10.17,10.7,10.17,10.535,427815.0
2008-08-22,10.495,10.55,10.075,10.54,501001.0
2008-08-25,10.575,10.77,10.45,10.66,236893.0
2008-08-26,10.66,10.83,10.545,10.675,161010.0
2008-08-27,10.655,10.9,10.49,10.745,252716.0
2008-08-28,10.72,10.835,10.215,10.815,222534.0
2008-08-29,10.49,11.06,10.375,11.05,188326.0
2008-09-02,10.87,10.87,10.445,10.545,557487.0
2008-09-03,10.395,11.09,9.99,10.075,929817.0
2008-09-04,10.165,10.35,9.325,9.38,1225764.0
2008-09-05,9.38,9.74,9.015,9.095,1088508.0
2008-09-08,9.38,9.705,9.055,9.105,665000.0
2008-09-09,9.105,9.15,8.345,8.455,1214655.0
2008-09-10,8.41,8.825,8.355,8.495,1269411.0
2008-09-11,8.415,8.97,8.415,8.97,650474.0
2008-09-12,9.12,9.27,8.715,8.92,217356.0
2008-09-15,8.505,8.6,8.185,8.23,305368.0
2008-09-16,7.97,8.55,7.86,8.2,553667.0
2008-09-17,8.24,8.82,7.875,8.005,838027.0
2008-09-18,8.375,8.735,8.02,8.55,828066.0
2008-09-19,8.845,9.58,8.845,9.46,667174.0
2008-09-22,9.58,9.71,9.03,9.515,334479.0
2008-09-23,9.345,9.51,8.715,8.885,386856.0
2008-09-24,8.935,9.12,8.68,8.735,208788.0
2008-09-25,8.75,9.095,8.635,9.09,273703.0
2008-09-26,8.715,9.03,8.535,8.73,316459.0
2008-09-29,8.355,8.59,7.45,7.475,482664.0
2008-09-30,7.985,8.265,7.685,7.745,496480.0
2008-10-01,7.57,8.36,7.52,7.945,547547.0
2008-10-02,7.94,7.94,7.015,7.16,589003.0
2008-10-03,6.99,7.895,6.935,7.105,538721.0
2008-10-06,6.965,6.965,5.105,6.735,469323.0
2008-10-07,6.79,7.425,6.455,6.64,678635.0
2008-10-08,6.515,7.175,6.27,6.77,698945.0
2008-10-09,6.685,7.89,6.22,6.345,390222.0
2008-10-10,6.34,6.35,5.72,6.015,597744.0
2008-10-14,7.195,7.51,6.42,6.71,572863.0
2008-10-15,6.71,6.71,6.035,6.155,664556.0
2008-10-16,6.085,6.265,5.815,6.04,434892.0
2008-10-17,6.15,6.94,5.645,6.83,251578.0
2008-10-20,7.06,7.27,6.54,7.15,363817.0
2008-10-21,7.08,7.08,6.835,6.965,656536.0
2008-10-22,6.825,6.95,5.945,5.995,413686.0
2008-10-23,6.0,6.38,5.57,5.98,464659.0
2008-10-24,5.965,6.08,5.34,6.08,443003.0
2008-10-27,6.08,6.38,5.805,5.875,303576.0
2008-10-28,6.13,6.26,5.805,6.175,285730.0
2008-10-29,6.43,7.335,6.225,7.12,348810.0
2008-10-30,7.195,7.3,6.755,6.92,268610.0
2008-10-31,6.92,7.21,6.525,7.2,514269.0
2008-11-03,7.195,7.42,6.92,7.01,255894.0
2008-11-04,7.2,8.175,7.2,7.61,421566.0
2008-11-05,7.125,7.405,6.87,7.105,384732.0
2008-11-06,7.06,7.37,6.855,7.24,333169.0
2008-11-07,7.125,7.24,6.615,6.725,285678.0
2008-11-10,6.8,7.2,6.715,6.715,333608.0
2008-11-11,6.5,6.5,5.815,6.26,581540.0
2008-11-12,6.105,6.22,5.825,5.93,272132.0
2008-11-13,5.945,6.675,5.67,6.49,547892.0
2008-11-14,6.47,6.49,5.895,6.01,348516.0
2008-11-17,5.895,6.175,5.77,5.945,262836.0
2008-11-18,6.055,6.195,5.695,5.85,299772.0
2008-11-19,5.69,5.805,5.375,5.62,370528.0
2008-11-20,5.57,5.665,5.215,5.215,662002.0
2008-11-21,5.385,5.845,5.225,5.685,670821.0
2008-11-24,5.685,6.2,5.445,6.145,241580.0
2008-11-25,5.92,6.335,5.83,6.105,625515.0
2008-11-26,6.105,6.685,6.015,6.685,268569.0
2008-11-27,6.29,6.725,6.27,6.43,105415.0
2008-11-28,6.495,6.78,6.16,6.78,181997.0
2008-12-01,6.965,6.965,5.415,5.455,940416.0
2008-12-02,5.515,5.57,5.015,5.295,926393.0
2008-12-03,5.225,5.665,5.225,5.43,295672.0
2008-12-04,5.235,5.4,5.12,5.225,565454.0
2008-12-05,5.105,5.215,4.91,5.135,841483.0
2008-12-08,5.27,5.64,5.27,5.63,555152.0
2008-12-09,5.565,5.685,5.47,5.57,351186.0
2008-12-10,5.34,5.88,5.34,5.845,343642.0
2008-12-11,5.74,6.315,5.575,5.755,480348.0
2008-12-12,5.735,5.92,5.48,5.86,265123.0
2008-12-15,5.815,6.025,5.705,5.85,275640.0
2008-12-16,5.57,5.85,5.555,5.62,425822.0
2008-12-17,5.625,5.625,5.27,5.62,4300.0
2008-12-18,5.375,5.6,5.375,5.54,703617.0
2008-12-19,5.47,5.725,5.32,5.655,550466.0
2008-12-22,5.655,5.655,5.165,5.19,382119.0
2008-12-23,5.165,5.23,5.025,5.22,333662.0
2008-12-24,5.15,5.37,5.12,5.255,115814.0
2008-12-29,5.375,5.765,5.305,5.73,190471.0
2008-12-30,5.64,6.18,5.61,5.995,318744.0
2008-12-31,5.985,6.3,5.985,6.18,249894.0
2009-01-02,6.17,6.585,5.89,6.535,205583.0
2009-01-05,6.615,6.64,6.085,6.305,218613.0
2009-01-06,6.4,6.52,6.085,6.3,187868.0
2009-01-07,6.125,6.47,5.795,5.925,333725.0
2009-01-08,5.87,5.985,5.67,5.865,233012.0
2009-01-09,5.78,5.95,5.66,5.915,180799.0
2009-01-12,5.8,5.825,5.44,5.61,384145.0
2009-01-13,5.655,6.03,5.655,5.845,138686.0
2009-01-14,5.755,5.85,5.62,5.64,347141.0
2009-01-15,5.615,5.715,5.5,5.665,306877.0
2009-01-16,5.895,5.92,5.615,5.635,218173.0
2009-01-19,5.955,5.955,5.615,5.71,91275.0
2009-01-20,5.71,5.75,5.15,5.24,683043.0
2009-01-21,5.37,5.37,4.91,5.285,840657.0
2009-01-22,5.26,5.26,4.985,5.14,183139.0
2009-01-23,5.035,5.37,4.985,5.37,551827.0
2009-01-26,5.425,5.47,4.98,5.285,340468.0
2009-01-27,5.29,5.365,5.195,5.295,335217.0
2009-01-28,5.31,5.355,5.06,5.145,227102.0
2009-01-29,5.12,5.22,4.745,4.79,383583.0
2009-01-30,4.78,4.89,4.675,4.855,386054.0
2009-02-02,4.835,4.85,4.675,4.8,214696.0
2009-02-03,4.79,5.205,4.75,4.91,442331.0
2009-02-04,4.905,4.97,4.75,4.9,411582.0
2009-02-05,4.86,4.985,4.77,4.945,416590.0
2009-02-06,4.935,5.02,4.875,4.895,212188.0
2009-02-09,4.925,5.2,4.915,5.135,189837.0
2009-02-10,5.14,5.16,4.985,5.13,1089793.0
2009-02-11,5.14,5.19,4.98,5.065,161535.0
2009-02-12,4.84,5.005,4.72,4.905,250107.0
2009-02-13,4.84,5.0,4.79,4.975,122394.0
2009-02-17,4.815,4.955,4.73,4.795,141207.0
2009-02-18,4.73,4.8,4.51,4.535,339981.0
2009-02-19,4.55,4.78,4.545,4.665,319313.0
2009-02-20,4.645,4.67,4.375,4.44,256649.0
2009-02-23,4.495,4.67,4.21,4.21,392601.0
2009-02-24,4.22,4.415,4.08,4.275,290340.0
2009-02-25,4.125,4.6,4.115,4.46,355342.0
2009-02-26,4.575,4.765,4.5,4.705,420013.0
2009-02-27,4.7,4.89,4.61,4.72,295822.0
2009-03-02,4.63,4.65,4.35,4.51,407519.0
2009-03-03,4.515,4.79,4.16,4.39,305053.0
2009-03-04,4.595,4.865,4.395,4.71,290566.0
2009-03-05,4.59,4.9,4.58,4.705,369564.0
2009-03-06,4.705,4.79,4.55,4.64,270653.0
2009-03-09,4.5,4.805,4.5,4.77,218107.0
2009-03-10,4.91,5.11,4.72,4.79,307352.0
2009-03-11,4.77,4.79,4.325,4.715,155474.0
2009-03-12,4.79,5.085,4.675,5.02,276158.0
2009-03-13,5.01,5.075,4.775,4.915,140207.0
2009-03-16,4.485,5.04,4.485,4.955,218104.0
2009-03-17,5.02,5.11,4.78,5.11,225701.0
2009-03-18,5.01,5.15,4.995,5.045,369914.0
2009-03-19,5.08,5.19,4.965,5.025,578756.0
2009-03-20,5.02,5.11,4.895,4.895,347605.0
2009-03-23,5.005,5.305,4.915,5.29,307189.0
2009-03-24,5.145,5.335,5.105,5.265,212199.0
2009-03-25,5.13,5.395,5.12,5.24,299223.0
2009-03-26,5.37,5.37,5.185,5.25,221760.0
2009-03-27,5.185,5.395,5.185,5.26,180753.0
2009-03-30,5.2,5.2,4.975,5.14,178642.0
2009-03-31,5.295,5.36,4.98,5.145,314101.0
2009-04-01,5.16,5.395,4.95,5.36,267499.0
2009-04-02,5.42,5.98,5.315,5.75,371341.0
2009-04-03,5.825,5.84,5.455,5.64,243610.0
2009-04-06,5.54,5.68,5.28,5.655,160929.0
2009-04-07,5.655,5.655,5.325,5.49,158273.0
2009-04-08,5.55,5.805,5.21,5.64,146890.0
2009-04-09,5.665,6.105,5.61,6.055,240829.0
2009-04-13,6.05,6.05,5.78,5.99,110272.0
2009-04-14,6.055,6.055,5.69,5.75,381276.0
2009-04-15,5.75,5.86,5.73,5.815,340701.0
2009-04-16,5.705,6.07,5.705,6.07,201836.0
2009-04-17,6.065,6.555,6.065,6.52,252269.0
2009-04-20,6.415,6.46,5.655,5.655,254186.0
2009-04-21,5.76,6.07,5.68,6.02,212932.0
2009-04-22,5.845,6.41,5.845,6.345,244029.0
2009-04-23,6.055,6.645,6.055,6.38,282390.0
2009-04-24,6.565,6.64,6.32,6.53,216681.0
2009-04-27,6.525,6.525,6.23,6.305,117284.0
2009-04-28,6.23,6.325,6.13,6.265,157034.0
2009-04-29,6.39,6.415,6.145,6.415,220917.0
2009-04-30,6.415,6.695,6.275,6.48,243926.0
2009-05-01,6.425,6.505,6.29,6.36,466571.0
2009-05-04,6.425,6.585,6.41,6.585,209298.0
2009-05-05,6.595,6.595,6.4,6.525,201624.0
2009-05-06,6.59,6.67,6.385,6.53,551309.0
2009-05-07,6.695,6.84,6.535,6.675,317604.0
2009-05-08,6.535,7.005,6.535,6.975,120791.0
2009-05-11,6.975,7.26,6.67,7.19,322894.0
2009-05-12,7.28,7.45,7.045,7.045,293779.0
2009-05-13,7.115,7.115,6.51,6.645,235792.0
2009-05-14,6.595,6.91,6.515,6.79,385053.0
2009-05-15,6.9,6.9,6.46,6.46,157355.0
2009-05-19,6.57,7.26,6.57,7.26,315916.0
2009-05-20,7.26,7.54,7.215,7.52,504038.0
2009-05-21,7.21,7.615,7.205,7.505,740660.0
2009-05-22,7.465,7.54,7.465,7.52,285312.0
2009-05-25,7.43,7.495,7.25,7.305,21452.0
2009-05-26,7.275,7.6,7.12,7.535,460554.0
2009-05-27,7.605,8.015,7.565,7.73,434427.0
2009-05-28,7.775,7.84,7.57,7.72,484827.0
2009-05-29,7.725,8.005,7.655,7.83,287113.0
2009-06-01,8.015,8.18,7.825,8.155,1890329.0
2009-06-02,8.13,8.455,7.965,8.245,577851.0
2009-06-03,8.24,8.48,8.05,8.125,659523.0
2009-06-04,8.17,8.465,8.065,8.175,480926.0
2009-06-05,8.25,8.345,8.17,8.25,651593.0
2009-06-08,8.25,8.25,8.08,8.155,432755.0
2009-06-09,8.295,8.41,8.14,8.19,422707.0
2009-06-10,8.25,8.25,8.02,8.12,182958.0
2009-06-11,8.065,8.275,8.025,8.195,617451.0
2009-06-12,8.09,8.44,8.045,8.44,612273.0
2009-06-15,8.44,8.44,7.9,7.925,270587.0
2009-06-16,7.995,8.175,7.78,7.955,383657.0
2009-06-17,8.035,8.035,7.665,7.8,882855.0
2009-06-18,7.84,7.935,7.71,7.9,374771.0
2009-06-19,7.9,8.195,7.705,8.095,368148.0
2009-06-22,7.92,8.05,7.61,7.675,189226.0
2009-06-23,7.67,7.67,7.39,7.59,596687.0
2009-06-24,7.585,8.025,7.58,7.825,971801.0
2009-06-25,7.74,8.01,7.695,7.955,626602.0
2009-06-26,7.96,8.165,7.845,8.055,250396.0
2009-06-29,8.175,8.195,8.01,8.16,205173.0
2009-06-30,8.16,8.415,8.02,8.055,213980.0
2009-07-02,7.99,7.99,7.55,7.565,321265.0
2009-07-03,7.58,7.58,7.255,7.38,82450.0
2009-07-06,7.335,7.345,7.115,7.335,441528.0
2009-07-07,7.345,7.46,7.22,7.33,499521.0
2009-07-08,7.295,7.365,6.97,7.22,329119.0
2009-07-09,7.25,7.315,7.075,7.19,267979.0
2009-07-10,7.0,7.295,6.955,7.29,194726.0
2009-07-13,7.225,7.285,6.985,7.23,214147.0
2009-07-14,7.305,7.56,7.26,7.46,268414.0
2009-07-15,7.535,7.68,7.39,7.555,550169.0
2009-07-16,7.375,7.58,7.375,7.385,236537.0
2009-07-17,7.345,7.96,7.345,7.795,389110.0
2009-07-20,7.795,7.88,7.59,7.79,134775.0
2009-07-21,7.775,7.915,7.705,7.89,300793.0
2009-07-22,7.82,7.86,7.56,7.7,240358.0
2009-07-23,7.7,8.145,7.65,8.125,284129.0
2009-07-24,7.92,8.13,7.92,7.935,331126.0
2009-07-27,8.0,8.055,7.77,7.865,210521.0
2009-07-28,7.86,7.865,7.635,7.765,205223.0
2009-07-29,7.75,7.75,7.435,7.56,186578.0
2009-07-30,7.725,7.905,7.575,7.825,162842.0
2009-07-31,7.825,7.83,7.6,7.74,123964.0
2009-08-04,7.91,8.1,7.795,8.1,232407.0
2009-08-05,8.055,8.19,8.035,8.105,479411.0
2009-08-06,8.17,8.17,8.01,8.04,234240.0
2009-08-07,8.055,8.225,7.895,8.185,779509.0
2009-08-10,8.105,8.14,7.96,8.1,219516.0
2009-08-11,8.08,8.095,7.835,7.835,174708.0
2009-08-12,7.82,8.105,7.82,7.905,289704.0
2009-08-13,7.95,8.035,7.905,8.035,209074.0
2009-08-14,8.08,8.08,7.725,7.935,148271.0
2009-08-17,7.935,7.935,7.585,7.585,147870.0
2009-08-18,7.58,7.715,7.49,7.675,399221.0
2009-08-19,7.47,7.695,7.425,7.425,710271.0
2009-08-20,7.445,7.57,7.445,7.505,218252.0
2009-08-21,7.535,7.695,7.43,7.58,596483.0
2009-08-24,7.485,7.8,7.485,7.655,275129.0
2009-08-25,7.56,7.81,7.545,7.63,214674.0
2009-08-26,7.64,7.75,7.535,7.595,332557.0
2009-08-27,7.61,7.64,7.465,7.595,209868.0
2009-08-28,7.58,7.7,7.535,7.675,235657.0
2009-08-31,7.665,7.665,7.505,7.61,388347.0
2009-09-01,7.65,7.695,7.55,7.64,494824.0
2009-09-02,7.64,7.72,7.525,7.555,399856.0
2009-09-03,7.565,7.77,7.565,7.77,362544.0
2009-09-04,7.675,8.04,7.675,7.925,140571.0
2009-09-08,7.96,8.27,7.93,7.99,267698.0
2009-09-09,7.99,8.27,7.985,8.255,431669.0
2009-09-10,8.255,8.255,8.075,8.19,231415.0
2009-09-11,8.24,8.285,8.055,8.22,271886.0
2009-09-14,8.22,8.32,8.18,8.225,288107.0
2009-09-15,8.29,8.575,8.195,8.555,255188.0
2009-09-16,8.665,8.665,8.185,8.37,924752.0
2009-09-17,8.41,8.615,8.365,8.405,262067.0
2009-09-18,8.425,8.535,8.33,8.35,119332.0
2009-09-21,8.31,8.455,7.86,8.28,263696.0
2009-09-22,8.57,8.655,8.26,8.455,443903.0
2009-09-23,8.455,8.475,8.105,8.15,207687.0
2009-09-24,8.15,8.21,7.83,7.905,320899.0
2009-09-25,7.905,7.905,7.8,7.84,245321.0
2009-09-28,7.87,7.98,7.81,7.89,233523.0
2009-09-29,7.905,8.065,7.82,7.9,185051.0
2009-09-30,7.91,7.99,7.7,7.73,250958.0
2009-10-01,7.735,7.75,7.24,7.29,233621.0
2009-10-02,7.26,7.475,7.11,7.37,274711.0
2009-10-05,7.335,7.475,7.22,7.38,146325.0
2009-10-06,7.425,7.685,7.38,7.57,173581.0
2009-10-07,7.57,7.62,7.435,7.52,82241.0
2009-10-08,7.52,7.795,7.52,7.785,218609.0
2009-10-09,7.785,7.975,7.595,7.815,380767.0
2009-10-13,7.815,7.9,7.67,7.735,341845.0
2009-10-14,7.805,7.84,7.75,7.805,416495.0
2009-10-15,7.76,7.76,7.615,7.66,568296.0
2009-10-16,7.62,7.75,7.58,7.62,79383.0
2009-10-19,7.635,7.75,7.575,7.6,140026.0
2009-10-20,7.65,7.71,7.43,7.47,223072.0
2009-10-21,7.465,7.82,7.39,7.62,765444.0
2009-10-22,7.62,7.785,7.53,7.725,331998.0
2009-10-23,7.725,7.76,7.535,7.615,631654.0
2009-10-26,7.69,7.715,7.6,7.7,350841.0
2009-10-27,7.645,7.735,7.59,7.68,358261.0
2009-10-28,7.63,7.705,7.52,7.52,782094.0
2009-10-29,7.615,7.745,7.58,7.745,522424.0
2009-10-30,7.74,7.74,7.215,7.39,335440.0
2009-11-02,7.415,7.565,7.28,7.365,147399.0
2009-11-03,7.31,7.56,7.31,7.51,268695.0
2009-11-04,7.555,7.665,7.51,7.595,212705.0
2009-11-05,7.625,7.67,7.505,7.62,244815.0
2009-11-06,7.495,7.71,7.42,7.61,273176.0
2009-11-09,7.62,7.915,7.515,7.765,849180.0
2009-11-10,7.7,7.7,7.255,7.34,972813.0
2009-11-11,7.4,7.4,7.04,7.065,1951990.0
2009-11-12,7.045,7.045,6.78,6.865,319345.0
2009-11-13,6.89,6.91,6.74,6.84,735389.0
2009-11-16,6.94,6.94,6.71,6.75,753338.0
2009-11-17,6.79,6.99,6.765,6.94,1027971.0
2009-11-18,6.935,6.96,6.785,6.81,716230.0
2009-11-19,6.76,6.765,6.585,6.68,546770.0
2009-11-20,6.68,6.7,6.535,6.66,184919.0
2009-11-23,6.695,6.82,6.63,6.675,329711.0
2009-11-24,6.675,6.805,6.665,6.69,317385.0
2009-11-25,6.765,6.945,6.7,6.9,252283.0
2009-11-26,6.9,6.92,6.845,6.905,73723.0
2009-11-27,6.875,6.93,6.82,6.92,86896.0
2009-11-30,6.92,7.0,6.875,6.875,171428.0
2009-12-01,6.915,6.99,6.875,6.92,162666.0
2009-12-02,6.935,7.085,6.91,6.95,482875.0
2009-12-03,6.985,6.99,6.75,6.75,251795.0
2009-12-04,6.74,6.845,6.695,6.74,230679.0
2009-12-07,6.73,6.775,6.7,6.75,269694.0
2009-12-08,6.705,6.72,6.56,6.685,1304925.0
2009-12-09,6.685,6.775,6.605,6.75,317143.0
2009-12-10,6.73,7.135,6.73,7.12,458900.0
2009-12-11,7.12,7.31,7.11,7.27,225033.0
2009-12-14,7.3,7.3,7.09,7.185,204243.0
2009-12-15,7.185,7.405,7.14,7.395,188265.0
2009-12-16,7.39,7.525,7.385,7.455,546520.0
2009-12-17,7.37,7.41,7.165,7.23,155433.0
2009-12-18,7.23,7.32,7.08,7.08,274633.0
2009-12-21,7.18,7.26,7.15,7.17,279280.0
2009-12-22,7.19,7.32,7.16,7.23,499530.0
2009-12-23,7.23,7.345,7.185,7.325,50387.0
2009-12-24,7.325,7.395,7.225,7.39,63701.0
2009-12-29,7.45,7.45,7.245,7.29,85787.0
2009-12-30,7.3,7.38,7.18,7.275,63109.0
2009-12-31,7.275,7.34,7.115,7.18,119135.0
2010-01-04,7.34,7.525,7.295,7.495,67097.0
2010-01-05,7.525,7.66,7.485,7.59,682314.0
2010-01-06,7.635,7.885,7.54,7.78,292155.0
2010-01-07,7.735,7.845,7.655,7.735,328875.0
2010-01-08,7.755,7.83,7.715,7.77,96395.0
2010-01-11,7.875,7.9,7.66,7.705,360006.0
2010-01-12,7.68,7.9,7.66,7.8,230856.0
2010-01-13,7.785,7.91,7.785,7.835,686132.0
2010-01-14,7.83,8.15,7.81,8.025,129446.0
2010-01-15,8.035,8.04,7.95,7.985,79000.0
2010-01-18,7.985,8.055,7.975,8.045,47976.0
2010-01-19,8.055,8.16,8.025,8.085,178485.0
2010-01-20,8.085,8.085,7.9,7.905,232180.0
2010-01-21,7.9,7.95,7.565,7.57,237110.0
2010-01-22,7.59,7.745,7.51,7.565,131671.0
2010-01-25,7.62,7.66,7.56,7.61,119922.0
2010-01-26,7.61,7.645,7.495,7.535,151251.0
2010-01-27,7.495,7.565,7.275,7.395,132102.0
2010-01-28,7.395,7.42,7.11,7.23,102992.0
2010-01-29,7.24,7.385,7.19,7.19,126175.0
2010-02-01,7.19,7.325,7.12,7.325,96196.0
2010-02-02,7.365,7.635,7.31,7.5,136968.0
2010-02-03,7.495,7.495,7.385,7.495,67075.0
2010-02-04,7.42,7.495,7.265,7.265,94063.0
2010-02-05,7.29,7.535,7.25,7.485,187236.0
2010-02-08,7.5,7.62,7.39,7.42,69260.0
2010-02-09,7.46,7.57,7.41,7.455,101511.0
2010-02-10,7.455,7.535,7.335,7.37,157086.0
2010-02-11,7.35,7.41,7.33,7.39,107665.0
2010-02-12,7.345,7.565,7.26,7.545,160547.0
2010-02-16,7.61,7.65,7.515,7.605,53650.0
2010-02-17,7.6,7.66,7.385,7.385,97644.0
2010-02-18,7.425,7.505,7.33,7.485,89324.0
2010-02-19,7.46,7.47,7.38,7.38,54376.0
2010-02-22,7.38,7.425,7.25,7.25,85463.0
2010-02-23,7.23,7.32,7.06,7.1,189963.0
2010-02-24,7.115,7.25,7.04,7.085,123177.0
2010-02-25,7.055,7.215,6.965,7.18,103839.0
2010-02-26,7.18,7.27,7.14,7.21,74948.0
2010-03-01,7.22,7.3,7.22,7.275,170705.0
2010-03-02,7.275,7.35,7.23,7.275,175468.0
2010-03-03,7.275,7.32,7.105,7.18,245403.0
2010-03-04,7.225,7.225,7.045,7.135,113430.0
2010-03-05,7.135,7.165,7.1,7.13,95048.0
2010-03-08,7.175,7.215,7.13,7.185,264183.0
2010-03-09,7.185,7.21,7.16,7.18,434797.0
2010-03-10,7.215,7.225,7.11,7.13,263426.0
2010-03-11,7.14,7.195,7.13,7.18,118733.0
2010-03-12,7.275,7.275,7.12,7.195,106690.0
2010-03-15,7.19,7.19,6.985,7.06,100407.0
2010-03-16,7.17,7.19,7.045,7.05,332138.0
2010-03-17,7.1,7.18,7.035,7.12,160619.0
2010-03-18,7.15,7.15,7.04,7.04,236825.0
2010-03-19,7.045,7.08,6.93,6.985,252376.0
2010-03-22,6.98,7.08,6.825,7.015,131538.0
2010-03-23,7.0,7.19,7.0,7.095,198144.0
2010-03-24,7.13,7.19,7.04,7.04,973964.0
2010-03-25,7.07,7.15,6.98,7.115,362808.0
2010-03-26,7.09,7.15,6.99,6.995,246795.0
2010-03-29,7.005,7.12,6.965,7.035,133660.0
2010-03-30,7.085,7.125,6.965,7.01,557819.0
2010-03-31,7.055,7.115,7.05,7.08,1882994.0
2010-04-01,7.08,7.175,7.07,7.08,156592.0
2010-04-05,7.125,7.26,7.085,7.205,73396.0
2010-04-06,7.22,7.325,7.215,7.27,133682.0
2010-04-07,7.33,7.335,7.145,7.255,236593.0
2010-04-08,7.245,7.32,7.145,7.28,178298.0
2010-04-09,7.285,7.34,7.21,7.275,87472.0
2010-04-12,7.255,7.27,7.17,7.26,199041.0
2010-04-13,7.265,7.325,7.205,7.295,110104.0
2010-04-14,7.31,7.32,7.16,7.24,322940.0
2010-04-15,7.26,7.26,7.19,7.215,86903.0
2010-04-16,7.215,7.22,6.99,7.035,197386.0
2010-04-19,6.96,7.095,6.92,7.055,160271.0
2010-04-20,7.135,7.195,7.005,7.01,217006.0
2010-04-21,7.045,7.12,7.01,7.12,148198.0
2010-04-22,7.08,7.13,6.97,7.055,325093.0
2010-04-23,7.03,7.115,7.0,7.015,339898.0
2010-04-26,7.005,7.07,6.78,6.8,263682.0
2010-04-27,6.8,6.93,6.785,6.83,383531.0
2010-04-28,6.825,6.825,6.6,6.6,278496.0
2010-04-29,6.67,6.685,6.55,6.625,256683.0
2010-04-30,6.625,6.64,6.47,6.615,165733.0
2010-05-03,6.615,6.69,6.49,6.495,121529.0
2010-05-04,6.455,6.615,6.38,6.565,208049.0
2010-05-05,6.53,6.685,6.445,6.55,199857.0
2010-05-06,6.485,6.595,6.38,6.42,537686.0
2010-05-07,6.45,6.505,6.36,6.41,139095.0
2010-05-10,6.495,6.515,6.41,6.505,361752.0
2010-05-11,6.495,6.59,6.435,6.56,298576.0
2010-05-12,6.625,6.64,6.53,6.64,229444.0
2010-05-13,6.62,6.625,6.545,6.57,820351.0
2010-05-14,6.57,6.57,6.28,6.375,393883.0
2010-05-17,6.315,6.35,5.98,6.09,230563.0
2010-05-18,6.105,6.255,6.02,6.03,250317.0
2010-05-19,6.03,6.175,6.02,6.06,133474.0
2010-05-20,5.985,6.07,5.88,6.07,230085.0
2010-05-21,5.98,6.24,5.925,6.17,242864.0
2010-05-25,5.9,6.19,5.87,6.14,289464.0
2010-05-26,6.185,6.325,6.07,6.11,616772.0
2010-05-27,6.155,6.33,6.135,6.29,179002.0
2010-05-28,6.31,6.415,6.24,6.375,286651.0
2010-05-31,6.485,6.49,6.35,6.485,40062.0
2010-06-01,6.42,6.435,6.19,6.19,224876.0
2010-06-02,6.23,6.335,6.195,6.305,253117.0
2010-06-03,6.335,6.35,6.22,6.285,183609.0
2010-06-04,6.285,6.495,6.16,6.26,225901.0
2010-06-07,6.26,6.44,6.205,6.265,145519.0
2010-06-08,6.235,6.345,6.075,6.22,399504.0
2010-06-09,6.235,6.31,6.2,6.245,1893720.0
2010-06-10,6.295,6.35,6.22,6.26,1042795.0
2010-06-11,6.255,6.26,6.215,6.255,439333.0
2010-06-14,6.31,6.325,6.175,6.205,472495.0
2010-06-15,6.205,6.26,6.185,6.24,589785.0
2010-06-16,6.22,6.33,6.195,6.32,441779.0
2010-06-17,6.305,6.345,6.28,6.28,119640.0
2010-06-18,6.3,6.305,6.215,6.235,296345.0
2010-06-21,6.285,6.305,6.235,6.24,105514.0
2010-06-22,6.205,6.265,6.18,6.18,198591.0
2010-06-23,6.2,6.25,6.135,6.2,180882.0
2010-06-24,6.165,6.23,6.115,6.14,95826.0
2010-06-25,6.125,6.225,6.085,6.175,88457.0
2010-06-28,6.165,6.215,6.07,6.105,76077.0
2010-06-29,6.055,6.195,5.955,6.04,155672.0
2010-06-30,6.005,6.195,5.995,6.07,149647.0
2010-07-02,6.07,6.25,6.05,6.12,132713.0
2010-07-05,6.215,6.215,6.115,6.135,54743.0
2010-07-06,6.165,6.185,5.9,6.0,240536.0
2010-07-07,6.005,6.17,5.995,6.165,185617.0
2010-07-08,6.18,6.18,6.11,6.115,117909.0
2010-07-09,6.135,6.16,6.07,6.12,55322.0
2010-07-12,6.085,6.115,6.035,6.09,131148.0
2010-07-13,6.095,6.195,6.085,6.16,164117.0
2010-07-14,6.155,6.185,6.06,6.07,113408.0
2010-07-15,6.065,6.155,6.015,6.15,198596.0
2010-07-16,6.13,6.13,5.915,5.98,212170.0
2010-07-19,5.98,6.135,5.975,6.125,189233.0
2010-07-20,6.125,6.25,6.02,6.17,172985.0
2010-07-21,6.2,6.275,6.16,6.205,154175.0
2010-07-22,6.255,6.255,6.16,6.24,200618.0
2010-07-23,6.235,6.385,6.235,6.305,144845.0
2010-07-26,6.305,6.32,6.265,6.28,296863.0
2010-07-27,6.29,6.325,6.225,6.29,102672.0
2010-07-28,6.27,6.325,6.11,6.21,100854.0
2010-07-29,6.215,6.275,6.205,6.215,37736.0
2010-07-30,6.205,6.25,6.145,6.145,58737.0
2010-08-03,6.185,6.28,6.16,6.265,221777.0
2010-08-04,6.295,6.305,6.18,6.195,82098.0
2010-08-05,6.155,6.24,6.135,6.16,188147.0
2010-08-06,6.14,6.2,6.13,6.16,107722.0
2010-08-09,6.14,6.165,6.02,6.035,153143.0
2010-08-10,6.02,6.11,5.995,6.045,205097.0
2010-08-11,6.045,6.045,5.845,5.875,377099.0
2010-08-12,5.86,5.945,5.775,5.84,201754.0
2010-08-13,5.84,5.9,5.795,5.84,55930.0
2010-08-16,5.82,5.85,5.73,5.835,65191.0
2010-08-17,5.84,6.05,5.72,5.735,340510.0
2010-08-18,5.745,5.8,5.72,5.765,74719.0
2010-08-19,5.76,5.785,5.685,5.715,88046.0
2010-08-20,5.715,5.82,5.695,5.77,130195.0
2010-08-23,5.77,5.835,5.77,5.78,77894.0
2010-08-24,5.77,5.79,5.695,5.695,132414.0
2010-08-25,5.695,5.74,5.645,5.675,425511.0
2010-08-26,5.69,5.695,5.63,5.675,271327.0
2010-08-27,5.695,5.695,5.52,5.67,300088.0
2010-08-30,5.675,5.695,5.63,5.65,468192.0
2010-08-31,5.62,5.65,5.59,5.61,249248.0
2010-09-01,5.625,5.705,5.605,5.67,824635.0
2010-09-02,5.685,5.74,5.63,5.685,152071.0
2010-09-03,5.68,5.705,5.65,5.675,162872.0
2010-09-07,5.655,5.715,5.6,5.645,405768.0
2010-09-08,5.63,5.74,5.63,5.635,555239.0
2010-09-09,5.68,5.68,5.6,5.62,175096.0
2010-09-10,5.625,5.665,5.595,5.65,454645.0
2010-09-13,5.655,5.785,5.65,5.765,266009.0
2010-09-14,5.775,5.97,5.77,5.93,2044672.0
2010-09-15,5.925,6.05,5.89,5.96,206163.0
2010-09-16,5.975,6.055,5.955,5.97,158285.0
2010-09-17,5.975,6.095,5.88,5.94,305525.0
2010-09-20,5.915,6.01,5.915,5.93,121629.0
2010-09-21,5.92,5.97,5.865,5.945,338676.0
2010-09-22,5.945,6.1,5.905,5.97,250907.0
2010-09-23,5.93,5.99,5.885,5.905,84406.0
2010-09-24,5.905,5.98,5.885,5.94,144873.0
2010-09-27,5.915,5.975,5.915,5.945,122102.0
2010-09-28,5.94,6.015,5.935,5.99,149558.0
2010-09-29,5.965,6.15,5.935,6.1,194684.0
2010-09-30,6.135,6.225,6.105,6.17,289788.0
2010-10-01,6.18,6.345,6.125,6.3,282138.0
2010-10-04,6.29,6.32,6.195,6.245,136160.0
2010-10-05,6.295,6.34,6.235,6.245,102834.0
2010-10-06,6.225,6.28,6.21,6.235,97552.0
2010-10-07,6.26,6.325,6.18,6.27,204895.0
2010-10-08,6.26,6.265,6.205,6.225,139412.0
2010-10-12,6.225,6.3,6.19,6.275,188039.0
2010-10-13,6.325,6.325,6.235,6.275,239152.0
2010-10-14,6.275,6.42,6.275,6.375,460618.0
2010-10-15,6.385,6.385,6.28,6.31,159003.0
2010-10-18,6.315,6.335,6.26,6.325,149709.0
2010-10-19,6.285,6.36,6.265,6.33,221068.0
2010-10-20,6.29,6.4,6.22,6.365,268559.0
2010-10-21,6.37,6.385,6.32,6.33,254141.0
2010-10-22,6.315,6.35,6.29,6.325,111288.0
2010-10-25,6.325,6.395,6.28,6.315,166318.0
2010-10-26,6.33,6.34,6.295,6.305,147049.0
2010-10-27,6.305,6.31,6.115,6.15,355087.0
2010-10-28,6.15,6.185,6.085,6.12,299140.0
2010-10-29,6.12,6.215,6.075,6.18,359292.0
2010-11-01,6.225,6.295,6.135,6.18,370986.0
2010-11-02,6.21,6.3,6.17,6.23,448836.0
2010-11-03,6.225,6.305,6.2,6.23,161410.0
2010-11-04,6.28,6.33,6.225,6.28,325016.0
2010-11-05,6.155,6.325,6.155,6.29,435081.0
2010-11-08,6.385,6.385,6.145,6.2,1124847.0
2010-11-09,6.255,6.26,5.925,6.105,1689730.0
2010-11-10,6.13,6.175,6.095,6.16,952397.0
2010-11-11,6.185,6.185,6.04,6.165,1626078.0
2010-11-12,6.11,6.125,6.065,6.07,620047.0
2010-11-15,6.07,6.11,6.03,6.06,278583.0
2010-11-16,6.06,6.065,5.93,5.95,736504.0
2010-11-17,5.965,6.075,5.965,6.015,470242.0
2010-11-18,6.07,6.125,6.015,6.115,674383.0
2010-11-19,6.11,6.145,6.105,6.13,220075.0
2010-11-22,6.155,6.195,6.075,6.14,371501.0
2010-11-23,6.14,6.15,6.045,6.105,350915.0
2010-11-24,6.115,6.2,6.085,6.175,483272.0
2010-11-25,6.2,6.34,6.19,6.3,148548.0
2010-11-26,6.3,6.385,6.25,6.25,444291.0
2010-11-29,6.275,6.465,6.235,6.39,665388.0
2010-11-30,6.35,6.575,6.25,6.385,2927497.0
2010-12-01,6.395,6.645,6.395,6.595,655900.0
2010-12-02,6.635,6.835,6.615,6.695,476777.0
2010-12-03,6.65,6.805,6.635,6.765,506324.0
2010-12-06,6.77,6.93,6.745,6.885,396033.0
2010-12-07,6.89,6.95,6.775,6.775,315620.0
2010-12-08,6.795,6.875,6.795,6.835,514310.0
2010-12-09,6.875,6.905,6.8,6.835,384501.0
2010-12-10,6.835,6.89,6.805,6.87,252007.0
2010-12-13,6.925,7.235,6.87,7.04,856136.0
2010-12-14,7.015,7.3,7.015,7.245,634429.0
2010-12-15,7.185,7.3,7.16,7.225,800301.0
2010-12-16,7.23,7.275,7.085,7.135,504117.0
2010-12-17,7.18,7.295,7.04,7.235,395602.0
2010-12-20,7.215,7.31,7.195,7.275,287348.0
2010-12-21,7.275,7.345,7.24,7.315,147000.0
2010-12-22,7.3,7.55,7.275,7.505,377237.0
2010-12-23,7.5,7.555,7.445,7.5,146920.0
2010-12-24,7.54,7.62,7.495,7.565,26501.0
2010-12-29,7.545,7.56,7.5,7.54,122044.0
2010-12-30,7.52,7.565,7.455,7.455,156885.0
2010-12-31,7.475,7.505,7.355,7.39,102855.0
2011-01-04,7.405,7.505,7.38,7.41,115873.0
2011-01-05,7.38,7.49,7.255,7.475,298463.0
2011-01-06,7.465,7.49,7.41,7.45,360990.0
2011-01-07,7.445,7.495,7.375,7.41,238101.0
2011-01-10,7.41,7.49,7.34,7.47,238298.0
2011-01-11,7.49,7.605,7.44,7.54,288487.0
2011-01-12,7.535,7.605,7.4,7.475,567834.0
2011-01-13,7.45,7.56,7.4,7.44,237050.0
2011-01-14,7.465,7.505,7.42,7.49,210370.0
2011-01-17,7.49,7.51,7.445,7.45,33649.0
2011-01-18,7.445,7.505,7.445,7.475,323700.0
2011-01-19,7.475,7.56,7.475,7.485,268574.0
2011-01-20,7.44,7.48,7.38,7.45,233952.0
2011-01-21,7.45,7.685,7.45,7.595,174072.0
2011-01-24,7.595,7.76,7.505,7.715,165123.0
2011-01-25,7.715,7.795,7.65,7.695,160974.0
2011-01-26,7.74,7.94,7.67,7.92,156645.0
2011-01-27,7.88,7.94,7.83,7.89,234062.0
2011-01-28,7.875,7.875,7.59,7.615,511368.0
2011-01-31,7.66,8.005,7.615,7.97,433107.0
2011-02-01,7.97,8.06,7.865,8.045,217724.0
2011-02-02,8.05,8.075,7.81,7.855,260871.0
2011-02-03,7.85,7.875,7.605,7.73,288419.0
2011-02-04,7.765,7.785,7.64,7.72,260909.0
2011-02-07,7.72,7.915,7.68,7.855,146247.0
2011-02-08,7.82,7.895,7.79,7.84,95728.0
2011-02-09,7.855,7.86,7.555,7.62,153931.0
2011-02-10,7.595,7.615,7.48,7.545,154919.0
2011-02-11,7.545,8.085,7.545,8.06,428599.0
2011-02-14,8.125,8.545,8.06,8.47,522337.0
2011-02-15,8.385,8.48,8.18,8.355,353999.0
2011-02-16,8.32,8.55,8.32,8.535,348549.0
2011-02-17,8.565,8.72,8.51,8.65,189263.0
2011-02-18,8.645,8.665,8.535,8.6,95880.0
2011-02-22,8.6,8.62,8.505,8.56,152873.0
2011-02-23,8.555,8.555,8.305,8.305,264258.0
2011-02-24,8.275,8.375,8.165,8.175,163436.0
2011-02-25,8.195,8.21,8.075,8.145,242748.0
2011-02-28,8.195,8.325,8.14,8.18,221959.0
2011-03-01,8.22,8.3,8.07,8.1,209598.0
2011-03-02,8.11,8.205,8.025,8.14,179839.0
2011-03-03,8.11,8.16,8.005,8.115,211678.0
2011-03-04,8.16,8.33,8.145,8.29,167242.0
2011-03-07,8.33,8.35,8.235,8.305,187468.0
2011-03-08,8.305,8.33,8.01,8.01,207567.0
2011-03-09,7.965,7.965,7.965,7.965,0.0
2011-03-10,7.96,7.96,7.7,7.775,111700.0
2011-03-11,7.66,7.925,7.63,7.89,355880.0
2011-03-14,8.08,8.08,7.715,7.78,284490.0
2011-03-15,7.62,7.975,7.575,7.895,487709.0
2011-03-16,7.89,8.0,7.825,7.965,235937.0
2011-03-17,7.95,8.435,7.95,8.295,1077994.0
2011-03-18,8.34,8.34,8.01,8.02,476761.0
2011-03-21,8.115,8.305,8.055,8.275,271899.0
2011-03-22,8.24,8.24,8.15,8.18,629638.0
2011-03-23,8.225,8.48,8.16,8.42,914169.0
2011-03-24,8.405,8.465,8.34,8.445,187400.0
2011-03-25,8.44,8.775,8.43,8.605,308170.0
2011-03-28,8.56,8.63,8.49,8.555,162347.0
2011-03-29,8.53,8.53,8.19,8.46,379749.0
2011-03-30,8.48,8.9,8.48,8.75,348305.0
2011-03-31,8.785,9.05,8.785,9.025,262021.0
2011-04-01,9.055,9.33,9.02,9.325,330796.0
2011-04-04,9.33,9.355,9.09,9.145,728487.0
2011-04-05,9.11,9.16,9.035,9.13,204469.0
2011-04-06,9.125,9.125,9.02,9.09,113358.0
2011-04-07,9.055,9.255,9.055,9.13,343152.0
2011-04-08,9.365,9.365,9.075,9.225,420759.0
2011-04-11,9.195,9.195,9.025,9.135,284308.0
2011-04-12,9.025,9.04,8.665,8.83,291453.0
2011-04-13,8.885,9.01,8.85,8.995,319924.0
2011-04-14,8.965,8.99,8.76,8.855,137051.0
2011-04-15,8.945,9.09,8.81,8.995,442821.0
2011-04-18,8.935,8.935,8.74,8.795,153972.0
2011-04-19,8.76,8.895,8.76,8.815,174692.0
2011-04-20,8.885,9.04,8.88,8.95,228586.0
2011-04-21,8.96,9.035,8.895,8.95,50372.0
2011-04-25,8.955,9.125,8.88,9.11,163971.0
2011-04-26,9.13,9.165,9.005,9.145,453504.0
2011-04-27,9.125,9.14,8.935,9.035,210696.0
2011-04-28,9.02,9.12,9.02,9.065,138366.0
2011-04-29,9.06,9.1,9.005,9.03,340497.0
2011-05-02,9.025,9.115,8.95,8.97,183890.0
2011-05-03,8.925,9.08,8.875,8.94,168779.0
2011-05-04,8.905,8.93,8.605,8.73,105811.0
2011-05-05,8.65,8.65,8.32,8.365,242664.0
2011-05-06,8.39,8.705,8.33,8.42,172708.0
2011-05-09,8.71,8.87,8.665,8.755,344902.0
2011-05-10,8.815,9.17,8.815,9.115,354681.0
2011-05-11,9.1,9.205,8.96,9.015,1178336.0
2011-05-12,8.925,9.095,8.92,9.06,469257.0
2011-05-13,9.09,9.23,9.05,9.115,500022.0
2011-05-16,9.07,9.255,9.005,9.065,248075.0
2011-05-17,9.06,9.225,8.995,9.2,389927.0
2011-05-18,9.21,9.275,9.155,9.225,166456.0
2011-05-19,9.28,9.32,9.225,9.285,265228.0
2011-05-20,9.29,9.44,9.275,9.395,242440.0
2011-05-24,9.395,9.465,9.31,9.385,159526.0
2011-05-25,9.37,9.585,9.31,9.46,276268.0
2011-05-26,9.46,9.565,9.445,9.52,276771.0
2011-05-27,9.515,9.58,9.465,9.505,314542.0
2011-05-30,9.52,9.605,9.51,9.59,106918.0
2011-05-31,9.59,9.63,9.54,9.575,497068.0
2011-06-01,9.575,9.6,9.405,9.44,428840.0
2011-06-02,9.425,9.485,9.145,9.225,163581.0
2011-06-03,9.12,9.14,8.96,8.985,146232.0
2011-06-06,8.985,9.215,8.95,8.985,357333.0
2011-06-07,8.98,9.11,8.96,9.045,203491.0
2011-06-08,9.025,9.115,8.97,9.085,193600.0
2011-06-09,9.12,9.12,8.855,8.875,411777.0
2011-06-10,8.855,8.855,8.54,8.655,198192.0
2011-06-13,8.66,8.66,8.4,8.45,238984.0
2011-06-14,8.485,8.95,8.48,8.835,519940.0
2011-06-15,8.74,8.87,8.645,8.67,110232.0
2011-06-16,8.635,8.84,8.605,8.745,261192.0
2011-06-17,8.79,8.79,8.47,8.485,222035.0
2011-06-20,8.48,8.625,8.37,8.38,165380.0
2011-06-21,8.37,8.675,8.37,8.625,394595.0
2011-06-22,8.625,9.08,8.625,8.945,274498.0
2011-06-23,8.94,8.94,8.775,8.845,387385.0
2011-06-24,8.89,8.93,8.83,8.92,75615.0
2011-06-27,8.87,9.03,8.87,9.01,440502.0
2011-06-28,9.06,9.43,9.01,9.35,648448.0
2011-06-29,9.33,9.43,9.265,9.39,473728.0
2011-06-30,9.395,9.535,9.395,9.505,230535.0
2011-07-04,9.55,9.55,9.455,9.55,28272.0
2011-07-05,9.55,9.755,9.53,9.69,344859.0
2011-07-06,9.695,9.755,9.655,9.7,638111.0
2011-07-07,9.72,9.77,9.52,9.6,153701.0
2011-07-08,9.535,9.55,9.425,9.525,94090.0
2011-07-11,9.525,9.55,9.31,9.415,97105.0
2011-07-12,9.44,9.495,9.35,9.465,340483.0
2011-07-13,9.455,9.745,9.385,9.675,299664.0
2011-07-14,9.675,9.69,9.485,9.555,251641.0
2011-07-15,9.55,9.665,9.35,9.57,450534.0
2011-07-18,9.565,9.655,9.51,9.6,51439.0
2011-07-19,9.585,9.755,9.57,9.635,875271.0
2011-07-20,9.64,10.325,9.64,10.195,624450.0
2011-07-21,10.305,10.34,10.165,10.265,615872.0
2011-07-22,10.345,10.69,10.29,10.515,469142.0
2011-07-25,10.44,10.605,10.42,10.495,327903.0
2011-07-26,10.53,10.565,10.38,10.435,296589.0
2011-07-27,10.435,10.46,10.34,10.35,150591.0
2011-07-28,10.32,10.625,10.27,10.34,134321.0
2011-07-29,10.34,10.355,10.11,10.23,207056.0
2011-08-02,10.235,10.39,9.88,9.92,267865.0
2011-08-03,9.92,10.05,9.49,9.63,464867.0
2011-08-04,9.455,9.47,8.94,9.145,614539.0
2011-08-05,9.07,9.195,8.6,8.805,884840.0
2011-08-08,8.24,8.42,7.77,7.945,511666.0
2011-08-09,8.075,8.395,7.865,8.21,581158.0
2011-08-10,8.345,8.63,8.215,8.395,405082.0
2011-08-11,8.395,8.925,8.325,8.915,392826.0
2011-08-12,9.02,9.14,8.72,8.835,196519.0
2011-08-15,8.92,9.165,8.81,8.995,99548.0
2011-08-16,8.86,8.98,8.705,8.915,613945.0
2011-08-17,8.945,9.03,8.635,8.66,229645.0
2011-08-18,8.57,8.57,8.125,8.185,187860.0
2011-08-19,8.085,8.17,7.835,7.835,195306.0
2011-08-22,7.95,7.95,7.54,7.615,549901.0
2011-08-23,7.56,7.945,7.48,7.945,328829.0
2011-08-24,7.945,8.045,7.7,7.785,287499.0
2011-08-25,7.795,7.895,7.64,7.695,158157.0
2011-08-26,7.645,7.915,7.5,7.875,212394.0
2011-08-29,8.01,8.285,7.94,8.265,322396.0
2011-08-30,8.265,8.49,8.19,8.405,284820.0
2011-08-31,8.455,8.65,8.355,8.575,370336.0
2011-09-01,8.525,8.595,8.275,8.39,322937.0
2011-09-02,8.24,8.24,8.005,8.165,406071.0
2011-09-06,8.16,8.16,7.705,7.845,387525.0
2011-09-07,7.98,8.23,7.895,8.14,307136.0
2011-09-08,8.185,8.21,8.04,8.115,294701.0
2011-09-09,8.015,8.03,7.625,7.635,289603.0
2011-09-12,7.46,7.575,7.09,7.155,426479.0
2011-09-13,7.17,7.625,7.115,7.53,595851.0
2011-09-14,7.505,7.725,7.48,7.65,367760.0
2011-09-15,7.7,7.875,7.485,7.73,457380.0
2011-09-16,7.755,7.95,7.745,7.92,201169.0
2011-09-19,7.645,8.125,7.645,7.825,286477.0
2011-09-20,7.8,7.995,7.74,7.775,590992.0
2011-09-21,7.75,7.835,7.575,7.59,341977.0
2011-09-22,7.515,7.515,6.97,7.11,535991.0
2011-09-23,6.975,7.275,6.975,7.125,557356.0
2011-09-26,7.125,7.15,6.82,7.07,387797.0
2011-09-27,7.29,7.5,6.995,7.02,463883.0
2011-09-28,7.05,7.075,6.855,6.99,501422.0
2011-09-29,7.075,7.14,6.825,6.935,206229.0
2011-09-30,6.805,6.92,6.76,6.875,200583.0
2011-10-03,6.92,6.92,6.225,6.345,783789.0
2011-10-04,6.275,6.48,6.125,6.38,579186.0
2011-10-05,6.455,6.905,6.35,6.855,415462.0
2011-10-06,6.9,7.175,6.855,6.955,557703.0
2011-10-07,7.05,7.07,6.775,6.875,288038.0
2011-10-11,7.14,7.27,7.035,7.175,282691.0
2011-10-12,7.21,7.5,7.21,7.455,395701.0
2011-10-13,7.475,7.5,7.375,7.47,292084.0
2011-10-14,7.5,7.71,7.405,7.66,243611.0
2011-10-17,7.635,7.705,7.375,7.51,398488.0
2011-10-18,7.375,7.575,7.265,7.545,616436.0
2011-10-19,7.575,7.575,7.18,7.235,756750.0
2011-10-20,7.155,7.39,7.06,7.1,266471.0
2011-10-21,7.53,7.53,7.09,7.125,224853.0
2011-10-24,7.195,7.79,7.12,7.665,774547.0
2011-10-25,7.97,7.97,7.585,7.685,337990.0
2011-10-26,7.76,7.83,7.61,7.73,192396.0
2011-10-27,7.995,8.2,7.875,8.125,394076.0
2011-10-28,8.03,8.15,7.76,7.795,420619.0
2011-10-31,7.835,7.875,7.495,7.495,356981.0
2011-11-01,7.205,7.38,7.055,7.195,431914.0
2011-11-02,7.33,7.485,7.21,7.415,518820.0
2011-11-03,7.46,7.645,7.4,7.62,439822.0
2011-11-04,7.615,7.735,7.38,7.675,144580.0
2011-11-07,8.0,8.045,7.69,7.775,316912.0
2011-11-08,7.895,8.035,7.795,7.915,370024.0
2011-11-09,7.755,7.86,7.71,7.75,415915.0
2011-11-10,7.785,7.87,7.73,7.815,357435.0
2011-11-11,7.825,7.925,7.76,7.795,428393.0
2011-11-14,7.795,8.025,7.705,7.73,370569.0
2011-11-15,7.765,8.305,7.625,8.305,897203.0
2011-11-16,8.305,8.605,8.18,8.235,437820.0
2011-11-17,8.2,8.465,7.76,7.79,555701.0
2011-11-18,7.78,7.97,7.75,7.92,188730.0
2011-11-21,7.875,7.875,7.625,7.65,394661.0
2011-11-22,7.675,7.77,7.625,7.685,172790.0
2011-11-23,7.625,7.625,7.325,7.39,253707.0
2011-11-24,7.54,7.54,7.375,7.425,116206.0
2011-11-25,7.47,7.59,7.405,7.405,133402.0
2011-11-28,7.56,7.705,7.56,7.6,184417.0
2011-11-29,7.72,7.99,7.66,7.81,234732.0
2011-11-30,8.0,8.535,8.0,8.125,367972.0
2011-12-01,8.125,8.2,7.99,8.165,322455.0
2011-12-02,8.145,8.445,8.145,8.375,355220.0
2011-12-05,8.435,8.455,8.355,8.42,197936.0
2011-12-06,8.37,8.48,8.265,8.29,937103.0
2011-12-07,8.3,8.34,8.06,8.225,450142.0
2011-12-08,8.095,8.24,8.04,8.07,325663.0
2011-12-09,8.01,8.18,8.01,8.085,146604.0
2011-12-12,8.1,8.19,7.715,7.86,271023.0
2011-12-13,7.86,8.125,7.76,7.815,282566.0
2011-12-14,7.63,7.75,7.325,7.44,320560.0
2011-12-15,7.475,7.51,7.275,7.475,156932.0
2011-12-16,7.745,7.945,7.425,7.425,391473.0
2011-12-19,7.585,7.585,7.42,7.53,279561.0
2011-12-20,7.59,7.925,7.59,7.79,211541.0
2011-12-21,7.94,8.02,7.69,7.975,270032.0
2011-12-22,8.005,8.1,7.935,7.975,134439.0
2011-12-23,7.865,8.32,7.865,8.18,203321.0
2011-12-28,8.525,8.525,7.89,7.92,126505.0
2011-12-29,7.835,8.205,7.835,8.175,165381.0
2011-12-30,8.02,8.21,7.97,8.185,93522.0
2012-01-03,8.165,8.325,8.16,8.29,131265.0
2012-01-04,8.435,8.615,8.26,8.585,232172.0
2012-01-05,8.54,8.665,8.495,8.66,204846.0
2012-01-06,8.66,8.705,8.49,8.63,496506.0
2012-01-09,8.675,8.675,8.355,8.405,251808.0
2012-01-10,8.555,8.62,8.4,8.485,145195.0
2012-01-11,8.37,8.535,8.2,8.24,353240.0
2012-01-12,8.195,8.41,8.025,8.045,280689.0
2012-01-13,8.045,8.075,7.945,7.955,142179.0
2012-01-16,8.07,8.08,7.965,7.995,75977.0
2012-01-17,8.155,8.325,7.935,8.02,268062.0
2012-01-18,7.93,8.035,7.83,7.905,241601.0
2012-01-19,8.015,8.03,7.86,7.905,237480.0
2012-01-20,8.045,8.045,7.805,7.915,181588.0
2012-01-23,7.865,7.93,7.82,7.825,145617.0
2012-01-24,7.76,7.785,7.5,7.555,428518.0
2012-01-25,7.55,7.925,7.505,7.905,351295.0
2012-01-26,7.955,8.03,7.685,7.705,215866.0
2012-01-27,7.645,7.795,7.64,7.72,128675.0
2012-01-30,7.565,7.86,7.565,7.835,321498.0
2012-01-31,7.855,7.885,7.65,7.855,200394.0
2012-02-01,7.935,7.935,7.64,7.685,356607.0
2012-02-02,7.62,7.855,7.61,7.805,496140.0
2012-02-03,7.875,7.89,7.78,7.87,1173946.0
2012-02-06,7.805,8.04,7.805,8.04,126165.0
2012-02-07,8.01,8.13,7.93,8.06,398082.0
2012-02-08,8.06,8.185,8.0,8.11,462238.0
2012-02-09,8.13,8.17,8.06,8.08,344317.0
2012-02-10,8.065,8.155,8.06,8.105,131063.0
2012-02-13,8.08,8.19,8.08,8.105,134975.0
2012-02-14,8.115,8.185,8.065,8.17,116118.0
2012-02-15,8.165,8.225,8.1,8.215,151789.0
2012-02-16,8.24,8.245,8.135,8.15,109792.0
2012-02-17,8.135,8.255,8.045,8.24,257825.0
2012-02-21,8.295,8.3,8.2,8.23,174128.0
2012-02-22,8.235,8.305,8.195,8.195,175651.0
2012-02-23,8.185,8.34,8.17,8.31,146609.0
2012-02-24,8.33,8.89,8.31,8.71,446669.0
2012-02-27,8.76,8.81,8.585,8.67,200004.0
2012-02-28,8.73,8.765,8.585,8.695,141132.0
2012-02-29,8.645,8.935,8.645,8.88,291701.0
2012-03-01,8.91,9.015,8.865,8.995,526192.0
2012-03-02,8.94,9.02,8.9,8.96,256328.0
2012-03-05,8.96,8.96,8.665,8.78,224795.0
2012-03-06,8.74,8.915,8.59,8.635,243487.0
2012-03-07,8.655,8.675,8.54,8.605,165085.0
2012-03-08,8.79,8.85,8.64,8.785,194169.0
2012-03-09,8.785,8.855,8.67,8.745,258243.0
2012-03-12,8.745,8.83,8.615,8.655,158363.0
2012-03-13,8.67,8.78,8.635,8.73,150192.0
2012-03-14,8.73,8.73,8.57,8.685,199915.0
2012-03-15,8.595,8.735,8.58,8.695,406317.0
2012-03-16,8.69,8.8,8.64,8.8,144887.0
2012-03-19,8.8,8.8,8.39,8.44,346085.0
2012-03-20,8.32,8.335,8.165,8.295,565499.0
2012-03-21,8.29,8.3,7.995,8.045,407475.0
2012-03-22,7.905,7.96,7.425,7.73,501872.0
2012-03-23,7.76,7.84,7.69,7.785,293811.0
2012-03-26,7.79,7.825,7.605,7.655,361105.0
2012-03-27,7.63,7.675,7.51,7.565,327609.0
2012-03-28,7.47,7.54,7.41,7.505,251912.0
2012-03-29,7.44,7.535,7.345,7.375,165748.0
2012-03-30,7.445,7.59,7.39,7.56,177153.0
2012-04-02,7.57,7.83,7.57,7.705,301977.0
2012-04-03,7.725,7.79,7.505,7.52,350380.0
2012-04-04,7.47,7.47,7.105,7.25,493427.0
2012-04-05,7.275,7.48,7.23,7.235,276451.0
2012-04-09,7.195,7.315,7.085,7.095,251152.0
2012-04-10,7.14,7.155,6.92,6.975,251788.0
2012-04-11,7.005,7.205,6.97,7.12,296074.0
2012-04-12,7.125,7.25,7.105,7.185,284803.0
2012-04-13,7.18,7.255,7.15,7.175,210321.0
2012-04-16,7.19,7.25,7.135,7.205,232546.0
2012-04-17,7.21,7.32,7.21,7.245,185548.0
2012-04-18,7.25,7.34,7.22,7.25,169723.0
2012-04-19,7.235,7.355,7.135,7.19,205818.0
2012-04-20,7.24,7.34,7.21,7.23,120451.0
2012-04-23,7.22,7.22,7.08,7.115,198733.0
2012-04-24,7.065,7.15,6.83,6.87,354494.0
2012-04-25,6.925,7.17,6.89,7.06,281356.0
2012-04-26,7.095,7.465,7.06,7.41,382262.0
2012-04-27,7.425,7.425,7.125,7.205,209998.0
2012-04-30,7.165,7.32,7.14,7.24,147074.0
2012-05-01,7.245,7.285,7.205,7.24,279792.0
2012-05-02,7.21,7.3,7.14,7.225,76592.0
2012-05-03,7.235,7.235,6.96,6.98,122968.0
2012-05-04,6.945,7.015,6.845,6.93,90572.0
2012-05-07,7.005,7.25,6.965,7.05,169735.0
2012-05-08,7.015,7.185,6.83,7.14,374955.0
2012-05-09,7.105,7.135,6.945,7.075,230414.0
2012-05-10,7.16,7.25,7.09,7.105,146909.0
2012-05-11,7.1,7.145,6.955,6.96,154611.0
2012-05-14,6.885,7.04,6.885,6.945,233380.0
2012-05-15,6.925,6.985,6.68,6.725,311131.0
2012-05-16,6.76,6.785,6.595,6.715,190994.0
2012-05-17,6.715,6.725,6.61,6.68,74691.0
2012-05-18,6.69,6.88,6.6,6.745,305518.0
2012-05-22,6.845,6.895,6.775,6.815,116980.0
2012-05-23,6.815,7.05,6.72,7.005,249260.0
2012-05-24,7.02,7.09,6.845,6.935,145158.0
2012-05-25,6.94,7.09,6.915,7.085,215364.0
2012-05-28,7.29,7.29,6.96,7.01,83583.0
2012-05-29,7.09,7.135,6.975,7.1,234218.0
2012-05-30,7.05,7.095,6.695,6.72,306224.0
2012-05-31,6.735,6.755,6.535,6.67,375008.0
2012-06-01,6.56,6.855,6.54,6.81,271662.0
2012-06-04,6.815,6.92,6.685,6.85,227735.0
2012-06-05,6.85,7.1,6.815,7.065,194267.0
2012-06-06,7.12,7.175,6.95,7.085,298705.0
2012-06-07,7.145,7.15,7.025,7.025,234607.0
2012-06-08,6.985,7.1,6.93,7.03,163607.0
2012-06-11,7.09,7.095,6.815,6.89,155373.0
2012-06-12,6.905,6.92,6.845,6.92,136419.0
2012-06-13,6.91,6.91,6.845,6.88,173083.0
2012-06-14,6.855,6.965,6.835,6.85,137183.0
2012-06-15,6.86,7.425,6.86,7.395,570901.0
2012-06-18,7.38,7.38,7.02,7.105,370121.0
2012-06-19,7.185,7.34,7.14,7.19,285453.0
2012-06-20,7.17,7.29,7.12,7.28,266173.0
2012-06-21,7.255,7.37,7.045,7.265,477434.0
2012-06-22,7.305,7.305,6.96,7.0,138655.0
2012-06-25,6.935,7.085,6.855,6.925,144808.0
2012-06-26,6.915,6.915,6.735,6.875,135523.0
2012-06-27,6.915,7.255,6.85,7.185,200773.0
2012-06-28,7.125,7.22,7.005,7.085,90909.0
2012-06-29,7.185,7.34,7.105,7.15,151849.0
2012-07-03,7.2,7.4,7.2,7.395,189029.0
2012-07-04,7.305,7.39,7.15,7.305,182160.0
2012-07-05,7.28,7.3,7.18,7.18,123104.0
2012-07-06,7.085,7.21,7.085,7.15,96133.0
2012-07-09,7.185,7.225,7.15,7.15,94025.0
2012-07-10,7.175,7.195,7.065,7.09,323490.0
2012-07-11,7.115,7.19,7.095,7.165,73662.0
2012-07-12,7.085,7.105,6.985,7.03,124794.0
2012-07-13,7.04,7.09,6.965,6.99,190376.0
2012-07-16,7.01,7.21,7.005,7.105,132524.0
2012-07-17,7.145,7.15,7.0,7.11,213904.0
2012-07-18,7.08,7.185,7.055,7.15,86774.0
2012-07-19,7.15,7.5,7.115,7.26,292773.0
2012-07-20,7.26,7.515,7.24,7.415,249339.0
2012-07-23,7.285,7.535,7.225,7.535,71595.0
2012-07-24,7.515,7.565,7.32,7.4,65362.0
2012-07-25,7.31,7.405,7.235,7.315,72009.0
2012-07-26,7.4,7.555,7.255,7.49,208431.0
2012-07-27,7.485,7.645,7.47,7.535,122161.0
2012-07-30,7.51,7.84,7.51,7.71,223601.0
2012-07-31,7.705,7.72,7.54,7.545,185791.0
2012-08-01,7.565,7.605,7.435,7.565,150475.0
2012-08-02,7.49,7.66,7.43,7.605,144317.0
2012-08-03,7.705,7.705,7.525,7.6,137798.0
2012-08-07,7.615,7.9,7.605,7.88,154880.0
2012-08-08,7.865,8.095,7.81,7.95,239152.0
2012-08-09,7.905,8.165,7.905,8.145,147240.0
2012-08-10,8.13,8.13,7.78,8.015,186079.0
2012-08-13,8.005,8.005,7.81,7.93,186955.0
2012-08-14,7.95,7.97,7.92,7.945,497910.0
2012-08-15,7.955,7.97,7.89,7.925,150860.0
2012-08-16,7.945,8.03,7.88,7.91,121840.0
2012-08-17,7.89,7.92,7.64,7.695,178268.0
2012-08-20,7.63,7.695,7.495,7.6,114354.0
2012-08-21,7.675,7.965,7.65,7.875,124586.0
2012-08-22,7.85,7.985,7.8,7.98,150163.0
2012-08-23,7.955,8.015,7.845,7.9,64375.0
2012-08-24,7.9,7.92,7.84,7.905,144095.0
2012-08-27,7.885,7.955,7.675,7.71,148686.0
2012-08-28,7.71,7.81,7.55,7.68,182950.0
2012-08-29,7.7,7.765,7.67,7.705,87500.0
2012-08-30,7.705,7.75,7.6,7.63,203351.0
2012-08-31,7.67,7.705,7.545,7.675,59461.0
2012-09-04,7.68,7.715,7.57,7.67,68397.0
2012-09-05,7.65,7.69,7.47,7.575,156383.0
2012-09-06,7.63,7.89,7.555,7.76,125019.0
2012-09-07,7.755,7.86,7.7,7.815,161400.0
2012-09-10,7.815,7.84,7.765,7.8,54885.0
2012-09-11,7.805,7.85,7.59,7.695,149078.0
2012-09-12,7.745,7.815,7.605,7.815,145497.0
2012-09-13,7.795,7.905,7.715,7.835,239932.0
2012-09-14,7.84,8.01,7.77,8.01,345249.0
2012-09-17,8.04,8.145,7.965,8.0,168601.0
2012-09-18,7.995,8.025,7.775,7.835,203622.0
2012-09-19,7.835,7.93,7.675,7.725,192434.0
2012-09-20,7.74,8.01,7.705,7.915,300095.0
2012-09-21,7.905,8.04,7.89,7.91,172838.0
2012-09-24,7.865,7.865,7.76,7.795,98188.0
2012-09-25,7.78,7.78,7.48,7.535,298578.0
2012-09-26,7.46,7.615,7.46,7.565,147325.0
2012-09-27,7.605,7.795,7.565,7.79,152190.0
2012-09-28,7.745,7.765,7.67,7.765,119370.0
2012-10-01,7.765,7.87,7.675,7.715,128218.0
2012-10-02,7.72,7.815,7.69,7.76,451243.0
2012-10-03,7.735,7.76,7.6,7.615,381622.0
2012-10-04,7.63,7.66,7.61,7.65,83387.0
2012-10-05,7.635,7.655,7.61,7.655,90458.0
2012-10-09,7.655,7.7,7.64,7.67,126468.0
2012-10-10,7.63,7.685,7.56,7.615,288547.0
2012-10-11,7.66,7.685,7.58,7.585,170008.0
2012-10-12,7.565,7.675,7.52,7.655,676405.0
2012-10-15,7.63,7.68,7.57,7.625,85744.0
2012-10-16,7.615,7.86,7.615,7.83,200821.0
2012-10-17,7.825,8.09,7.79,8.08,251392.0
2012-10-18,8.055,8.095,8.025,8.08,65093.0
2012-10-19,8.02,8.085,7.895,7.955,85237.0
2012-10-22,7.96,8.115,7.935,8.07,166522.0
2012-10-23,7.935,7.965,7.745,7.87,134698.0
2012-10-24,7.895,7.895,7.685,7.785,221122.0
2012-10-25,7.865,7.865,7.695,7.83,693092.0
2012-10-26,7.86,7.9,7.715,7.795,307400.0
2012-10-29,7.765,7.765,7.64,7.68,110401.0
2012-10-30,7.74,7.745,7.61,7.645,212947.0
2012-10-31,7.615,7.805,7.615,7.68,287074.0
2012-11-01,7.67,7.755,7.645,7.715,206919.0
2012-11-02,7.715,7.725,7.59,7.635,583970.0
2012-11-05,7.61,7.665,7.275,7.57,225523.0
2012-11-06,7.575,7.595,7.515,7.585,81916.0
2012-11-07,7.575,7.585,7.415,7.43,485066.0
2012-11-08,7.455,7.48,7.255,7.355,127946.0
2012-11-09,7.37,7.46,7.335,7.41,74074.0
2012-11-12,7.485,7.575,7.41,7.495,168595.0
2012-11-13,7.42,7.485,7.335,7.415,129570.0
2012-11-14,7.41,7.46,7.305,7.365,530257.0
2012-11-15,7.36,7.385,7.09,7.195,179265.0
2012-11-16,7.14,7.29,7.12,7.22,116813.0
2012-11-19,7.25,7.34,7.22,7.325,211502.0
2012-11-20,7.47,7.73,7.46,7.635,250315.0
2012-11-21,7.585,7.775,7.585,7.76,108186.0
2012-11-22,7.725,7.75,7.615,7.705,32869.0
2012-11-23,7.71,7.71,7.59,7.65,60800.0
2012-11-26,7.65,7.65,7.46,7.48,56272.0
2012-11-27,7.46,7.49,7.28,7.415,166290.0
2012-11-28,7.365,7.455,7.365,7.435,70068.0
2012-11-29,7.45,7.525,7.42,7.505,106493.0
2012-11-30,7.5,7.685,7.38,7.41,160861.0
2012-12-03,7.415,7.515,7.38,7.48,108562.0
2012-12-04,7.455,7.52,7.425,7.5,113602.0
2012-12-05,7.5,7.695,7.41,7.69,256168.0
2012-12-06,7.715,7.755,7.625,7.71,163521.0
2012-12-07,7.735,7.76,7.6,7.65,271658.0
2012-12-10,7.645,7.765,7.605,7.735,209472.0
2012-12-11,7.74,7.915,7.735,7.89,186214.0
2012-12-12,7.87,8.125,7.87,8.05,387963.0
2012-12-13,8.0,8.26,8.0,8.08,378584.0
2012-12-14,8.08,8.08,7.94,7.985,115676.0
2012-12-17,8.0,8.07,7.87,7.9,143298.0
2012-12-18,7.915,8.04,7.88,7.985,281744.0
2012-12-19,7.96,8.075,7.955,8.025,218117.0
2012-12-20,8.0,8.055,7.935,7.95,84169.0
2012-12-21,7.975,7.975,7.78,7.845,119567.0
2012-12-24,7.815,7.84,7.725,7.82,33523.0
2012-12-27,7.78,7.87,7.755,7.825,79646.0
2012-12-28,7.81,7.85,7.775,7.845,38321.0
2012-12-31,7.85,8.0,7.8,7.96,53073.0
2013-01-02,8.03,8.335,7.975,8.335,154080.0
2013-01-03,8.24,8.305,8.155,8.17,115782.0
2013-01-04,8.17,8.38,8.17,8.375,95733.0
2013-01-07,8.325,8.44,8.28,8.43,893482.0
2013-01-08,8.42,8.53,8.38,8.39,98206.0
2013-01-09,8.4,8.47,8.175,8.23,505212.0
2013-01-10,8.255,8.29,8.15,8.22,391054.0
2013-01-11,8.21,8.26,8.145,8.145,670031.0
2013-01-14,8.15,8.23,8.055,8.11,203296.0
2013-01-15,8.11,8.24,8.07,8.225,83788.0
2013-01-16,8.18,8.335,8.145,8.315,92187.0
2013-01-17,8.32,8.375,8.295,8.355,61034.0
2013-01-18,8.37,8.525,8.34,8.485,203928.0
2013-01-21,8.47,8.585,8.405,8.46,29151.0
2013-01-22,8.49,8.49,8.38,8.42,191958.0
2013-01-23,8.4,8.625,8.4,8.61,115811.0
2013-01-24,8.61,8.65,8.54,8.615,193730.0
2013-01-25,8.565,8.635,8.565,8.63,449174.0
2013-01-28,8.575,8.71,8.575,8.66,366949.0
2013-01-29,8.63,8.71,8.63,8.675,59028.0
2013-01-30,8.675,8.735,8.635,8.705,65741.0
2013-01-31,8.645,8.855,8.63,8.825,241818.0
2013-02-01,8.755,8.945,8.73,8.92,118121.0
2013-02-04,8.72,8.895,8.72,8.77,123340.0
2013-02-05,8.84,8.91,8.79,8.83,77004.0
2013-02-06,8.775,8.93,8.775,8.82,97549.0
2013-02-07,8.755,8.905,8.72,8.88,101497.0
2013-02-08,8.88,8.91,8.82,8.91,66309.0
2013-02-11,8.735,8.83,8.735,8.815,128348.0
2013-02-12,8.8,8.87,8.78,8.835,418877.0
2013-02-13,8.82,8.85,8.765,8.84,254708.0
2013-02-14,8.81,8.85,8.805,8.82,178717.0
2013-02-15,8.785,8.835,8.78,8.82,227044.0
2013-02-19,8.8,9.37,8.8,9.325,442141.0
2013-02-20,9.3,9.505,9.14,9.255,942715.0
2013-02-21,9.16,9.21,8.865,8.9,338585.0
2013-02-22,8.9,9.055,8.885,8.96,195374.0
2013-02-25,8.945,9.05,8.835,8.85,691320.0
2013-02-26,8.81,8.84,8.66,8.82,193294.0
2013-02-27,8.805,8.885,8.65,8.685,485320.0
2013-02-28,8.705,8.9,8.67,8.88,300960.0
2013-03-01,8.875,8.98,8.785,8.955,229155.0
2013-03-04,8.945,8.945,8.6,8.715,109077.0
2013-03-05,8.795,8.895,8.725,8.81,104816.0
2013-03-06,8.87,9.065,8.87,9.04,244092.0
2013-03-07,9.015,9.195,9.015,9.145,133394.0
2013-03-08,9.195,9.195,8.9,9.07,143456.0
2013-03-11,9.07,9.08,9.0,9.05,128950.0
2013-03-12,9.01,9.17,8.96,9.09,199160.0
2013-03-13,9.155,9.155,8.87,8.95,256347.0
2013-03-14,8.94,8.97,8.805,8.855,262206.0
2013-03-15,8.815,9.185,8.81,8.965,613508.0
2013-03-18,8.96,9.145,8.775,9.09,299636.0
2013-03-19,9.08,9.115,8.875,9.015,458578.0
2013-03-20,9.025,9.035,8.8,8.855,453808.0
2013-03-21,8.875,8.97,8.87,8.94,105622.0
2013-03-22,8.935,8.99,8.775,8.85,104947.0
2013-03-25,8.8,8.97,8.8,8.945,157971.0
2013-03-26,8.935,9.0,8.88,9.0,70903.0
2013-03-27,8.925,9.07,8.925,9.045,223923.0
2013-03-28,9.0,9.115,8.925,9.03,97580.0
2013-04-01,9.055,9.055,8.905,8.955,73869.0
2013-04-02,8.925,8.99,8.92,8.97,76530.0
2013-04-03,8.945,8.98,8.79,8.895,367096.0
2013-04-04,8.87,8.915,8.795,8.865,806991.0
2013-04-05,8.79,8.87,8.615,8.765,255806.0
2013-04-08,8.765,8.78,8.66,8.76,303927.0
2013-04-09,8.71,8.895,8.645,8.885,203276.0
2013-04-10,8.935,9.1,8.84,9.025,127024.0
2013-04-11,9.02,9.035,8.785,9.01,211856.0
2013-04-12,8.97,8.995,8.765,8.885,387206.0
2013-04-15,8.76,8.825,8.735,8.765,361732.0
2013-04-16,8.8,9.025,8.75,8.795,302212.0
2013-04-17,8.76,8.765,8.51,8.625,142213.0
2013-04-18,8.65,8.795,8.56,8.79,209639.0
2013-04-19,8.84,8.915,8.73,8.84,261107.0
2013-04-22,8.86,8.9,8.74,8.87,152926.0
2013-04-23,8.825,8.915,8.785,8.865,855616.0
2013-04-24,8.91,8.91,8.765,8.86,249295.0
2013-04-25,8.795,8.995,8.795,8.915,153919.0
2013-04-26,8.885,8.925,8.76,8.815,80626.0
2013-04-29,8.86,8.875,8.77,8.785,102936.0
2013-04-30,8.825,8.865,8.785,8.84,176584.0
2013-05-01,8.81,8.87,8.52,8.575,361671.0
2013-05-02,8.605,8.66,8.565,8.59,240113.0
2013-05-03,8.625,8.84,8.625,8.715,219430.0
2013-05-06,8.555,8.69,8.24,8.26,234871.0
2013-05-07,8.255,8.31,7.92,8.125,310847.0
2013-05-08,8.1,8.19,8.06,8.085,349112.0
2013-05-09,8.075,8.22,8.07,8.175,163637.0
2013-05-10,8.215,8.43,8.21,8.395,207113.0
2013-05-13,8.44,8.465,8.345,8.41,138415.0
2013-05-14,8.39,8.445,8.375,8.445,324862.0
2013-05-15,8.405,8.43,8.33,8.405,158649.0
2013-05-16,8.38,8.49,8.36,8.465,83496.0
2013-05-17,8.475,8.57,8.475,8.54,76043.0
2013-05-21,8.515,8.655,8.495,8.57,124815.0
2013-05-22,8.57,8.645,8.54,8.59,116891.0
2013-05-23,8.545,8.62,8.525,8.59,306320.0
2013-05-24,8.55,8.63,8.55,8.575,143844.0
2013-05-27,8.55,8.7,8.55,8.7,22595.0
2013-05-28,8.695,8.705,8.605,8.61,192392.0
2013-05-29,8.565,8.71,8.565,8.68,196177.0
2013-05-30,8.71,8.91,8.695,8.88,163077.0
2013-05-31,8.85,8.945,8.77,8.85,324657.0
2013-06-03,8.875,8.875,8.805,8.805,228430.0
2013-06-04,8.765,8.82,8.735,8.755,347404.0
2013-06-05,8.735,8.755,8.61,8.63,278279.0
2013-06-06,8.63,8.64,8.42,8.525,375892.0
2013-06-07,8.49,8.625,8.49,8.56,116569.0
2013-06-10,8.595,8.765,8.595,8.705,165488.0
2013-06-11,8.68,8.68,8.56,8.56,146178.0
2013-06-12,8.58,8.635,8.45,8.485,183551.0
2013-06-13,8.47,8.505,8.4,8.425,97953.0
2013-06-14,8.41,8.435,8.305,8.395,103291.0
2013-06-17,8.42,8.645,8.375,8.605,239087.0
2013-06-18,8.595,8.83,8.595,8.78,373459.0
2013-06-19,8.795,8.92,8.72,8.82,190216.0
2013-06-20,8.765,8.815,8.735,8.765,228654.0
2013-06-21,8.78,8.81,8.555,8.645,176007.0
2013-06-24,8.605,8.67,8.47,8.475,111304.0
2013-06-25,8.48,8.53,8.325,8.49,131527.0
2013-06-26,8.425,8.5,8.4,8.435,90937.0
2013-06-27,8.435,8.49,8.42,8.445,114151.0
2013-06-28,8.4,8.565,8.4,8.545,57130.0
2013-07-02,8.575,8.735,8.43,8.72,221858.0
2013-07-03,8.735,8.745,8.665,8.68,55313.0
2013-07-04,8.66,8.69,8.605,8.615,42872.0
2013-07-05,8.605,8.665,8.555,8.66,56969.0
2013-07-08,8.685,8.775,8.65,8.725,168352.0
2013-07-09,8.715,8.935,8.715,8.9,192787.0
2013-07-10,8.92,8.945,8.865,8.92,64801.0
2013-07-11,8.98,9.055,8.88,8.885,103570.0
2013-07-12,8.87,8.965,8.87,8.96,36151.0
2013-07-15,8.935,8.96,8.9,8.92,78784.0
2013-07-16,8.95,8.99,8.895,8.98,56495.0
2013-07-17,9.0,9.065,8.955,9.0,60894.0
2013-07-18,9.0,9.265,8.97,9.195,95818.0
2013-07-19,9.185,9.21,9.18,9.19,109054.0
2013-07-22,9.22,9.525,9.22,9.455,265172.0
2013-07-23,9.5,9.64,9.445,9.51,164194.0
2013-07-24,9.545,9.545,9.335,9.39,105721.0
2013-07-25,9.4,9.51,9.36,9.36,75547.0
2013-07-26,9.345,9.4,9.17,9.18,41917.0
2013-07-29,9.185,9.225,9.12,9.185,42932.0
2013-07-30,9.195,9.31,9.08,9.24,162990.0
2013-07-31,9.23,9.415,9.215,9.38,197119.0
2013-08-01,9.445,9.53,9.345,9.515,129832.0
2013-08-02,9.475,9.475,9.22,9.24,107704.0
2013-08-06,9.035,9.3,9.035,9.245,182450.0
2013-08-07,9.27,9.31,9.06,9.085,149213.0
2013-08-08,9.12,9.355,9.11,9.34,185403.0
2013-08-09,9.325,9.395,9.265,9.37,107657.0
2013-08-12,9.375,9.445,9.205,9.305,68982.0
2013-08-13,9.3,9.38,9.23,9.325,60008.0
2013-08-14,9.3,9.385,9.3,9.325,58830.0
2013-08-15,9.28,9.355,9.265,9.325,80047.0
2013-08-16,9.325,9.385,9.29,9.345,52721.0
2013-08-19,9.315,9.315,9.11,9.115,70017.0
2013-08-20,9.135,9.395,9.1,9.355,68767.0
2013-08-21,9.33,9.415,9.255,9.28,44897.0
2013-08-22,9.27,9.375,9.095,9.185,75310.0
2013-08-23,9.15,9.245,9.11,9.195,54739.0
2013-08-26,9.21,9.395,9.21,9.385,118866.0
2013-08-27,9.33,9.425,9.135,9.165,165867.0
2013-08-28,9.16,9.435,9.16,9.375,181678.0
2013-08-29,9.385,9.48,9.29,9.295,60129.0
2013-08-30,9.21,9.43,9.21,9.225,61681.0
2013-09-03,9.315,9.345,9.145,9.21,41737.0
2013-09-04,9.19,9.235,9.005,9.2,117495.0
2013-09-05,9.185,9.4,9.185,9.39,91256.0
2013-09-06,9.395,9.51,9.37,9.51,92887.0
2013-09-09,9.5,9.5,9.405,9.44,85625.0
2013-09-10,9.44,9.675,9.42,9.46,308186.0
2013-09-11,9.44,9.5,9.35,9.45,164312.0
2013-09-12,9.42,9.625,9.42,9.475,79028.0
2013-09-13,9.445,9.5,9.34,9.455,106446.0
2013-09-16,9.48,9.525,9.405,9.445,215553.0
2013-09-17,9.445,9.475,9.26,9.315,108006.0
2013-09-18,9.385,9.47,9.195,9.425,126703.0
2013-09-19,9.415,9.49,9.405,9.445,166398.0
2013-09-20,9.48,9.53,9.435,9.45,171160.0
2013-09-23,9.475,9.505,9.31,9.355,95094.0
2013-09-24,9.345,9.445,9.325,9.39,109707.0
2013-09-25,9.37,9.43,9.24,9.26,112003.0
2013-09-26,9.25,9.445,9.25,9.41,136863.0
2013-09-27,9.395,9.435,9.335,9.34,291015.0
2013-09-30,9.305,9.395,9.205,9.315,85368.0
2013-10-01,9.34,9.475,9.305,9.39,126373.0
2013-10-02,9.35,9.4,9.275,9.35,157887.0
2013-10-03,9.305,9.305,9.095,9.175,136913.0
2013-10-04,9.2,9.295,8.995,9.295,143506.0
2013-10-07,9.235,9.3,9.1,9.28,142347.0
2013-10-08,9.25,9.295,9.125,9.185,93825.0
2013-10-09,9.16,9.19,9.08,9.14,159021.0
2013-10-10,9.2,9.305,9.2,9.245,91000.0
2013-10-11,9.195,9.26,9.14,9.235,66880.0
2013-10-15,9.275,9.385,9.215,9.305,69674.0
2013-10-16,9.315,9.395,9.27,9.31,34871.0
2013-10-17,9.31,9.35,9.15,9.25,99299.0
2013-10-18,9.26,9.42,9.245,9.385,104254.0
2013-10-21,9.355,9.425,9.21,9.375,102681.0
2013-10-22,9.375,9.38,9.21,9.23,61955.0
2013-10-23,9.21,9.335,9.125,9.155,162671.0
2013-10-24,9.135,9.145,9.05,9.1,107233.0
2013-10-25,9.06,9.325,9.06,9.305,195480.0
2013-10-28,9.29,9.43,9.29,9.42,104762.0
2013-10-29,9.44,9.49,9.35,9.475,87504.0
2013-10-30,9.485,9.525,9.415,9.51,206568.0
2013-10-31,9.485,9.525,9.37,9.41,101043.0
2013-11-01,9.4,9.57,9.395,9.52,130783.0
2013-11-04,9.515,9.58,9.425,9.445,73629.0
2013-11-05,9.445,9.445,9.1,9.11,98282.0
2013-11-06,9.14,9.275,9.115,9.255,165408.0
2013-11-07,9.235,9.295,9.09,9.11,87293.0
2013-11-08,9.095,9.305,9.095,9.22,89825.0
2013-11-11,9.09,9.23,9.09,9.15,83075.0
2013-11-12,9.165,9.185,8.715,8.76,159434.0
2013-11-13,8.765,8.77,8.64,8.695,122351.0
2013-11-14,8.725,8.725,8.585,8.675,102409.0
2013-11-15,8.66,8.715,8.64,8.685,109975.0
2013-11-18,8.72,8.785,8.54,8.61,133066.0
2013-11-19,8.635,8.68,8.54,8.64,178102.0
2013-11-20,8.66,8.66,8.5,8.615,115128.0
2013-11-21,8.64,8.76,8.615,8.715,395358.0
2013-11-22,8.715,8.715,8.585,8.645,104981.0
2013-11-25,8.68,8.69,8.44,8.54,205348.0
2013-11-26,8.57,8.58,8.5,8.525,95518.0
2013-11-27,8.55,8.55,8.46,8.465,58187.0
2013-11-28,8.555,8.565,8.475,8.52,69582.0
2013-11-29,8.56,8.62,8.48,8.57,85498.0
2013-12-02,8.61,8.61,8.47,8.52,135345.0
2013-12-03,8.525,8.525,8.43,8.465,1219600.0
2013-12-04,8.48,8.575,8.45,8.52,403210.0
2013-12-05,8.53,8.595,8.48,8.505,111897.0
2013-12-06,8.54,8.57,8.49,8.53,70823.0
2013-12-09,8.58,8.585,8.485,8.535,65516.0
2013-12-10,8.555,8.555,8.45,8.465,110013.0
2013-12-11,8.48,8.535,8.425,8.44,475308.0
2013-12-12,8.43,8.51,8.405,8.45,155951.0
2013-12-13,8.475,8.505,8.445,8.45,123260.0
2013-12-16,8.49,8.755,8.475,8.705,150062.0
2013-12-17,8.67,8.695,8.49,8.51,237799.0
2013-12-18,8.605,8.64,8.52,8.58,162301.0
2013-12-19,8.555,8.64,8.51,8.51,109375.0
2013-12-20,8.52,8.655,8.515,8.655,110641.0
2013-12-23,8.645,8.67,8.58,8.62,86335.0
2013-12-24,8.635,8.805,8.625,8.755,63091.0
2013-12-27,8.78,8.85,8.715,8.72,51104.0
2013-12-30,8.68,8.825,8.68,8.685,58122.0
2013-12-31,8.715,8.965,8.715,8.9,79043.0
2014-01-02,8.86,8.93,8.745,8.815,73831.0
2014-01-03,8.83,8.87,8.695,8.745,59496.0
2014-01-06,8.805,8.845,8.775,8.775,136314.0
2014-01-07,8.82,8.885,8.755,8.76,58900.0
2014-01-08,8.79,8.87,8.67,8.68,69117.0
2014-01-09,8.675,8.725,8.54,8.54,100135.0
2014-01-10,8.54,8.62,8.52,8.605,59134.0
2014-01-13,8.645,8.66,8.485,8.495,155460.0
2014-01-14,8.52,8.62,8.495,8.56,113943.0
2014-01-15,8.57,8.8,8.565,8.8,105581.0
2014-01-16,8.72,8.805,8.66,8.72,144135.0
2014-01-17,8.755,8.81,8.705,8.8,90469.0
2014-01-20,8.79,8.79,8.67,8.745,77506.0
2014-01-21,8.745,8.79,8.705,8.73,92107.0
2014-01-22,8.755,8.755,8.68,8.71,217129.0
2014-01-23,8.715,8.725,8.525,8.625,130667.0
2014-01-24,8.62,8.655,8.515,8.645,86802.0
2014-01-27,8.665,8.67,8.525,8.545,100930.0
2014-01-28,8.53,8.655,8.525,8.635,86565.0
2014-01-29,8.565,8.665,8.53,8.655,98071.0
2014-01-30,8.67,8.735,8.63,8.69,96695.0
2014-01-31,8.65,8.765,8.575,8.75,76420.0
2014-02-03,8.77,8.77,8.545,8.59,194230.0
2014-02-04,8.625,8.67,8.46,8.56,149362.0
2014-02-05,8.565,8.66,8.515,8.53,139670.0
2014-02-06,8.52,8.84,8.52,8.825,435901.0
2014-02-07,8.855,8.855,8.685,8.735,98803.0
2014-02-10,8.725,8.75,8.555,8.565,122503.0
2014-02-11,8.755,8.855,8.67,8.84,524774.0
2014-02-12,8.845,9.195,8.835,9.155,236288.0
2014-02-13,9.07,9.375,9.045,9.345,220444.0
2014-02-14,9.34,9.37,9.26,9.335,144080.0
2014-02-18,9.305,9.33,9.16,9.22,132340.0
2014-02-19,9.175,9.255,9.165,9.22,165514.0
2014-02-20,9.25,9.355,9.185,9.295,118466.0
2014-02-21,9.325,9.385,9.245,9.28,104420.0
2014-02-24,9.315,9.415,9.215,9.295,120447.0
2014-02-25,9.275,9.3,9.145,9.215,354963.0
2014-02-26,9.23,9.33,9.13,9.28,122401.0
2014-02-27,9.245,9.34,9.215,9.315,229132.0
2014-02-28,9.265,9.435,9.255,9.42,119510.0
2014-03-03,9.36,9.425,9.355,9.405,99243.0
2014-03-04,9.43,9.43,9.33,9.35,145026.0
2014-03-05,9.33,9.47,9.32,9.43,80064.0
2014-03-06,9.395,9.435,9.265,9.3,78719.0
2014-03-07,9.3,9.425,9.26,9.355,85783.0
2014-03-10,9.345,9.415,9.325,9.385,61382.0
2014-03-11,9.41,9.505,9.34,9.35,84210.0
2014-03-12,9.17,9.295,9.16,9.215,47493.0
2014-03-13,9.195,9.355,9.135,9.255,53119.0
2014-03-14,9.275,9.28,8.965,8.97,109544.0
2014-03-17,8.885,8.885,8.54,8.705,200874.0
2014-03-18,8.68,8.73,8.62,8.705,191128.0
2014-03-19,8.695,8.805,8.685,8.725,150453.0
2014-03-20,8.725,8.83,8.7,8.81,151825.0
2014-03-21,8.87,8.875,8.66,8.66,202316.0
2014-03-24,8.68,8.71,8.555,8.64,168485.0
2014-03-25,8.63,8.69,8.575,8.675,96793.0
2014-03-26,8.675,8.695,8.57,8.57,98879.0
2014-03-27,8.59,8.705,8.565,8.695,183841.0
2014-03-28,8.68,8.78,8.66,8.745,229181.0
2014-03-31,8.76,8.785,8.715,8.755,226393.0
2014-04-01,8.78,8.78,8.56,8.575,233502.0
2014-04-02,8.605,8.71,8.585,8.7,174099.0
2014-04-03,8.72,8.735,8.625,8.65,132600.0
2014-04-04,8.695,8.745,8.63,8.645,107566.0
2014-04-07,8.625,8.685,8.585,8.59,138366.0
2014-04-08,8.6,8.615,8.53,8.575,197911.0
2014-04-09,8.615,8.685,8.595,8.685,98021.0
2014-04-10,8.7,8.76,8.62,8.62,116364.0
2014-04-11,8.61,8.64,8.545,8.6,154812.0
2014-04-14,8.625,8.705,8.575,8.625,90625.0
2014-04-15,8.61,8.66,8.6,8.625,65967.0
2014-04-16,8.65,8.76,8.585,8.76,163293.0
2014-04-17,8.77,8.995,8.76,8.98,165289.0
2014-04-21,8.975,8.99,8.8,8.905,80934.0
2014-04-22,8.865,9.015,8.84,8.98,173428.0
2014-04-23,8.95,8.98,8.865,8.915,236456.0
2014-04-24,8.895,9.215,8.895,9.175,302587.0
2014-04-25,9.135,9.15,9.05,9.09,144218.0
2014-04-28,9.135,9.37,9.115,9.185,333417.0
2014-04-29,9.215,9.26,9.17,9.2,121352.0
2014-04-30,9.215,9.315,9.205,9.24,102257.0
2014-05-01,9.22,9.24,9.015,9.08,132576.0
2014-05-02,9.08,9.09,8.99,9.035,157473.0
2014-05-05,9.02,9.06,8.95,8.97,93988.0
2014-05-06,8.98,9.11,8.885,8.935,478337.0
2014-05-07,8.94,9.0,8.82,8.835,160749.0
2014-05-08,8.89,9.02,8.765,8.785,465396.0
2014-05-09,8.81,8.84,8.555,8.645,189294.0
2014-05-12,8.645,8.725,8.545,8.585,208161.0
2014-05-13,8.6,8.72,8.6,8.69,182480.0
2014-05-14,8.715,8.85,8.67,8.705,284722.0
2014-05-15,8.71,8.78,8.675,8.72,432340.0
2014-05-16,8.7,8.745,8.6,8.63,165355.0
2014-05-20,8.63,8.65,8.57,8.635,198371.0
2014-05-21,8.465,8.65,8.26,8.61,403202.0
2014-05-22,8.65,8.65,8.55,8.645,221902.0
2014-05-23,8.65,8.67,8.615,8.635,110060.0
2014-05-26,8.64,8.69,8.62,8.66,20156.0
2014-05-27,8.67,8.7,8.585,8.615,316361.0
2014-05-28,8.6,8.69,8.595,8.63,150538.0
2014-05-29,8.61,8.635,8.56,8.63,79355.0
2014-05-30,8.63,8.705,8.565,8.695,89953.0
2014-06-02,8.685,8.755,8.64,8.755,89499.0
2014-06-03,8.765,8.83,8.71,8.8,92945.0
2014-06-04,8.795,8.795,8.685,8.755,97658.0
2014-06-05,8.745,8.77,8.665,8.74,159322.0
2014-06-06,8.72,8.775,8.685,8.765,112725.0
2014-06-09,8.74,8.885,8.71,8.84,83762.0
2014-06-10,8.84,8.895,8.765,8.875,68080.0
2014-06-11,8.87,8.9,8.695,8.705,135842.0
2014-06-12,8.72,8.81,8.695,8.795,89462.0
2014-06-13,8.815,9.01,8.78,8.99,99889.0
2014-06-16,9.0,9.195,8.945,9.135,196815.0
2014-06-17,9.11,9.14,9.015,9.135,388365.0
2014-06-18,9.18,9.22,9.13,9.15,76038.0
2014-06-19,9.165,9.175,9.015,9.085,81001.0
2014-06-20,9.095,9.245,9.04,9.245,174455.0
2014-06-23,9.225,9.23,9.095,9.095,97799.0
2014-06-24,9.065,9.075,8.865,8.87,130789.0
2014-06-25,8.875,8.915,8.77,8.79,125534.0
2014-06-26,8.77,8.935,8.77,8.915,118995.0
2014-06-27,8.9,8.94,8.815,8.82,77591.0
2014-06-30,8.82,8.98,8.82,8.94,42336.0
2014-07-02,8.94,9.025,8.845,8.98,84899.0
2014-07-03,8.97,9.09,8.97,9.035,135814.0
2014-07-04,9.035,9.11,8.98,9.03,20564.0
2014-07-07,9.06,9.34,9.005,9.315,285846.0
2014-07-08,9.3,9.335,9.165,9.24,251908.0
2014-07-09,9.25,9.445,9.23,9.44,217458.0
2014-07-10,9.38,9.47,9.305,9.4,193731.0
2014-07-11,9.415,9.43,9.21,9.295,221954.0
2014-07-14,9.295,9.435,9.295,9.39,125620.0
2014-07-15,9.375,9.435,9.265,9.43,290173.0
2014-07-16,9.44,9.57,9.375,9.43,168169.0
2014-07-17,9.445,9.505,9.415,9.425,149682.0
2014-07-18,9.44,9.48,9.435,9.435,114900.0
2014-07-21,9.41,9.415,9.36,9.405,88578.0
2014-07-22,9.44,9.49,9.4,9.445,84247.0
2014-07-23,9.415,9.51,9.415,9.475,67267.0
2014-07-24,9.49,9.5,9.44,9.45,93112.0
2014-07-25,9.44,9.5,9.44,9.445,63747.0
2014-07-28,9.45,9.475,9.42,9.445,148499.0
2014-07-29,9.44,9.555,9.405,9.44,77337.0
2014-07-30,9.495,9.54,9.415,9.49,109765.0
2014-07-31,9.445,9.49,9.39,9.47,214266.0
2014-08-01,9.425,9.49,9.385,9.44,207803.0
2014-08-05,9.425,9.44,9.25,9.29,135986.0
2014-08-06,9.29,9.3,9.09,9.16,145376.0
2014-08-07,9.16,9.275,9.1,9.13,192970.0
2014-08-08,9.11,9.275,9.08,9.265,72990.0
2014-08-11,9.245,9.28,9.065,9.095,162937.0
2014-08-12,9.065,9.135,8.935,8.96,118916.0
2014-08-13,8.955,8.955,8.89,8.915,72308.0
2014-08-14,8.895,8.95,8.84,8.86,78894.0
2014-08-15,8.845,8.895,8.75,8.765,107076.0
2014-08-18,8.77,8.815,8.725,8.735,89571.0
2014-08-19,8.71,8.875,8.695,8.845,222740.0
2014-08-20,8.81,8.86,8.72,8.82,316591.0
2014-08-21,8.82,8.91,8.75,8.89,234403.0
2014-08-22,8.855,8.895,8.795,8.83,50997.0
2014-08-25,8.83,8.875,8.815,8.86,51445.0
2014-08-26,8.88,8.975,8.785,8.93,85963.0
2014-08-27,8.855,8.885,8.785,8.845,121233.0
2014-08-28,8.86,8.86,8.75,8.77,110921.0
2014-08-29,8.8,8.835,8.72,8.8,100802.0
2014-09-02,8.775,8.815,8.64,8.66,94367.0
2014-09-03,8.7,8.735,8.615,8.62,117076.0
2014-09-04,8.61,8.68,8.585,8.59,144090.0
2014-09-05,8.565,8.605,8.49,8.515,86769.0
2014-09-08,8.465,8.525,8.335,8.345,98469.0
2014-09-09,8.38,8.385,8.265,8.33,114894.0
2014-09-10,8.34,8.34,8.21,8.26,81013.0
2014-09-11,8.26,8.26,8.11,8.175,151981.0
2014-09-12,8.175,8.25,8.095,8.125,136599.0
2014-09-15,8.125,8.145,8.01,8.075,142752.0
2014-09-16,8.075,8.255,8.045,8.14,227852.0
2014-09-17,8.195,8.22,7.97,8.0,183655.0
2014-09-18,8.03,8.07,7.925,7.985,91851.0
2014-09-19,7.975,7.975,7.61,7.665,275154.0
2014-09-22,7.6,7.67,7.43,7.53,257712.0
2014-09-23,7.535,7.79,7.535,7.7,199708.0
2014-09-24,7.675,7.765,7.61,7.75,274784.0
2014-09-25,7.715,7.76,7.645,7.7,570878.0
2014-09-26,7.73,7.965,7.7,7.94,344323.0
2014-09-29,7.94,8.165,7.775,8.155,623390.0
2014-09-30,8.19,8.205,7.96,8.0,552244.0
2014-10-01,8.02,8.035,7.795,7.875,233119.0
2014-10-02,7.895,7.9,7.665,7.865,305277.0
2014-10-03,7.885,7.91,7.72,7.74,183627.0
2014-10-06,7.775,7.91,7.725,7.815,725589.0
2014-10-07,7.775,7.86,7.69,7.695,363755.0
2014-10-08,7.665,7.735,7.5,7.625,513316.0
2014-10-09,7.675,7.765,7.5,7.585,395550.0
2014-10-10,7.58,7.69,7.355,7.425,235603.0
2014-10-14,7.4,7.53,7.25,7.285,324040.0
2014-10-15,7.205,7.26,6.9,7.165,416860.0
2014-10-16,7.115,7.395,7.04,7.26,353553.0
2014-10-17,7.32,7.465,7.235,7.24,701428.0
2014-10-20,7.285,7.3,7.13,7.285,390083.0
2014-10-21,7.32,7.34,7.225,7.325,163219.0
2014-10-22,7.34,7.42,6.965,6.975,455519.0
2014-10-23,7.03,7.18,7.01,7.015,287977.0
2014-10-24,6.94,6.955,6.665,6.765,390446.0
2014-10-27,6.675,6.675,6.51,6.555,288691.0
2014-10-28,6.595,6.85,6.555,6.805,325184.0
2014-10-29,6.84,6.915,6.795,6.84,269757.0
2014-10-30,6.795,6.865,6.74,6.845,282642.0
2014-10-31,6.825,6.93,6.76,6.915,675979.0
2014-11-03,6.945,6.98,6.825,6.83,256814.0
2014-11-04,6.825,6.865,6.705,6.77,704335.0
2014-11-05,6.76,7.26,6.76,7.115,410015.0
2014-11-06,7.075,7.13,6.955,7.11,139201.0
2014-11-07,7.095,7.335,7.095,7.265,134474.0
2014-11-10,7.34,7.525,7.145,7.235,230244.0
2014-11-11,7.285,7.45,7.275,7.325,210146.0
2014-11-12,7.335,7.46,7.28,7.355,217904.0
2014-11-13,7.345,7.385,7.115,7.18,269335.0
2014-11-14,7.15,7.19,6.945,7.05,334150.0
2014-11-17,7.01,7.135,7.005,7.065,226290.0
2014-11-18,6.97,6.98,6.77,6.795,651820.0
2014-11-19,6.795,6.815,6.645,6.68,285881.0
2014-11-20,6.675,6.76,6.585,6.72,308813.0
2014-11-21,6.77,6.85,6.665,6.805,326535.0
2014-11-24,6.77,6.79,6.63,6.69,188556.0
2014-11-25,6.705,6.765,6.54,6.675,206740.0
2014-11-26,6.61,6.615,6.47,6.495,380108.0
2014-11-27,6.395,6.525,6.115,6.155,391188.0
2014-11-28,6.11,6.145,5.885,5.915,517035.0
2014-12-01,5.915,6.075,5.8,5.86,329186.0
2014-12-02,5.82,5.995,5.605,5.64,508382.0
2014-12-03,5.64,5.84,5.51,5.695,535945.0
2014-12-04,5.54,5.58,5.415,5.475,322080.0
2014-12-05,5.49,5.635,5.4,5.605,406080.0
2014-12-08,5.54,5.545,5.245,5.37,1041847.0
2014-12-09,5.29,5.46,5.28,5.41,327108.0
2014-12-10,5.33,5.415,5.225,5.41,442107.0
2014-12-11,5.4,5.485,5.29,5.36,353175.0
2014-12-12,5.31,5.415,5.215,5.33,277306.0
2014-12-15,5.315,5.43,5.27,5.285,342902.0
2014-12-16,5.23,5.48,5.205,5.44,409008.0
2014-12-17,5.43,5.875,5.405,5.745,440712.0
2014-12-18,6.02,6.165,5.57,5.57,381881.0
2014-12-19,5.585,6.055,5.55,6.0,351225.0
2014-12-22,5.985,5.99,5.64,5.725,260868.0
2014-12-23,5.735,5.845,5.67,5.745,158299.0
2014-12-24,5.72,5.72,5.5,5.69,134054.0
2014-12-29,5.69,5.8,5.57,5.665,214548.0
2014-12-30,5.665,5.665,5.52,5.58,234086.0
2014-12-31,5.395,5.63,5.38,5.61,211960.0
2015-01-02,5.6,5.66,5.55,5.64,245035.0
2015-01-05,5.55,5.55,5.4,5.44,527771.0
2015-01-06,5.415,5.475,5.355,5.4,292200.0
2015-01-07,5.455,5.56,5.35,5.38,411814.0
2015-01-08,5.39,5.465,5.305,5.36,263903.0
2015-01-09,5.375,5.435,5.32,5.43,217627.0
2015-01-12,5.36,5.39,5.21,5.265,360936.0
2015-01-13,5.275,5.34,5.115,5.19,260363.0
2015-01-14,5.17,5.265,5.105,5.225,445866.0
2015-01-15,5.295,5.35,5.175,5.23,325314.0
2015-01-16,5.27,5.635,5.27,5.6,272661.0
2015-01-19,5.6,5.79,5.365,5.43,156789.0
2015-01-20,5.41,5.58,5.3,5.335,409029.0
2015-01-21,5.375,5.52,5.29,5.445,439314.0
2015-01-22,5.435,5.545,5.31,5.365,357272.0
2015-01-23,5.345,5.585,5.305,5.55,410700.0
2015-01-26,5.545,5.61,5.385,5.41,504427.0
2015-01-27,5.4,5.52,5.375,5.435,332513.0
2015-01-28,5.375,5.375,4.665,4.77,757432.0
2015-01-29,4.765,4.865,4.495,4.585,607982.0
2015-01-30,4.565,4.85,4.53,4.845,500652.0
2015-02-02,4.9,5.145,4.84,5.145,350678.0
2015-02-03,5.22,5.475,5.21,5.415,471941.0
2015-02-04,5.335,5.335,5.04,5.225,401799.0
2015-02-05,5.28,5.415,5.225,5.355,302834.0
2015-02-06,5.39,5.775,5.38,5.405,521471.0
2015-02-09,5.435,5.955,5.395,5.8,388352.0
2015-02-10,5.825,5.83,5.52,5.62,415899.0
2015-02-11,5.545,5.705,5.385,5.62,253782.0
2015-02-12,5.68,5.855,5.635,5.705,233992.0
2015-02-13,5.775,5.845,5.72,5.765,134658.0
2015-02-17,5.64,6.065,5.575,5.985,308040.0
2015-02-18,5.925,6.125,5.86,6.075,337630.0
2015-02-19,5.805,6.2,5.75,6.13,608570.0
2015-02-20,6.15,6.215,5.89,5.895,203026.0
2015-02-23,5.815,5.82,5.635,5.685,292322.0
2015-02-24,5.715,5.825,5.34,5.415,489842.0
2015-02-25,5.445,5.505,5.39,5.46,219747.0
2015-02-26,5.42,5.475,5.19,5.19,291330.0
2015-02-27,5.185,5.21,5.1,5.115,234781.0
2015-03-02,5.135,5.22,5.045,5.09,265076.0
2015-03-03,5.11,5.385,5.09,5.275,321452.0
2015-03-04,5.305,5.39,5.275,5.36,165753.0
2015-03-05,5.35,5.455,5.265,5.335,192048.0
2015-03-06,5.28,5.55,5.28,5.35,354131.0
2015-03-09,5.35,5.41,5.21,5.235,184270.0
2015-03-10,5.19,5.3,5.07,5.09,221013.0
2015-03-11,5.07,5.21,5.06,5.145,303429.0
2015-03-12,5.165,5.25,5.07,5.105,160011.0
2015-03-13,5.06,5.14,5.03,5.125,252127.0
2015-03-16,5.085,5.35,4.99,5.035,848264.0
2015-03-17,5.08,5.225,5.005,5.16,401461.0
2015-03-18,5.1,5.345,4.96,5.295,536690.0
2015-03-19,5.23,5.235,5.125,5.145,276335.0
2015-03-20,5.14,5.375,5.085,5.345,372983.0
2015-03-23,5.35,5.695,5.335,5.63,345749.0
2015-03-24,5.63,5.76,5.57,5.76,482728.0
2015-03-25,5.775,5.96,5.63,5.81,523062.0
2015-03-26,5.865,5.925,5.555,5.595,388706.0
2015-03-27,5.535,5.605,5.37,5.565,239937.0
2015-03-30,5.605,5.635,5.525,5.575,237483.0
2015-03-31,5.585,5.585,5.46,5.53,290520.0
2015-04-01,5.54,5.635,5.515,5.535,266542.0
2015-04-02,5.505,5.595,5.41,5.455,228161.0
2015-04-06,5.52,5.885,5.52,5.82,581930.0
2015-04-07,5.785,6.03,5.745,5.915,380064.0
2015-04-08,5.88,5.925,5.695,5.83,458403.0
2015-04-09,5.895,5.92,5.785,5.87,353661.0
2015-04-10,5.875,5.9,5.745,5.815,153005.0
2015-04-13,5.885,5.935,5.765,5.875,227335.0
2015-04-14,5.93,6.025,5.885,5.98,467321.0
2015-04-15,6.065,6.39,6.03,6.215,606494.0
2015-04-16,6.18,6.235,6.04,6.08,324766.0
2015-04-17,6.055,6.14,5.985,6.035,203255.0
2015-04-20,6.03,6.17,6.015,6.09,309997.0
2015-04-21,6.115,6.125,5.725,5.74,330667.0
2015-04-22,5.78,5.85,5.7,5.81,409707.0
2015-04-23,5.825,5.925,5.79,5.795,241602.0
2015-04-24,5.76,5.825,5.55,5.55,376814.0
2015-04-27,5.585,5.59,5.46,5.565,391189.0
2015-04-28,5.565,5.565,5.26,5.355,635241.0
2015-04-29,5.325,5.475,5.31,5.425,1481717.0
2015-04-30,5.43,5.515,5.335,5.355,856560.0
2015-05-01,5.345,5.49,5.2,5.475,642025.0
2015-05-04,5.55,6.115,5.53,6.06,587265.0
2015-05-05,6.215,6.33,6.03,6.205,1112548.0
2015-05-06,6.325,6.52,6.29,6.325,1234103.0
2015-05-07,6.375,6.375,6.11,6.17,468771.0
2015-05-08,6.175,6.375,6.045,6.365,436136.0
2015-05-11,6.35,6.38,6.22,6.315,302043.0
2015-05-12,6.285,6.9,6.27,6.675,893231.0
2015-05-13,6.75,6.84,6.585,6.61,620227.0
2015-05-14,6.6,6.75,6.27,6.3,480266.0
2015-05-15,6.235,6.495,6.095,6.48,442306.0
2015-05-19,6.27,6.51,6.25,6.485,277753.0
2015-05-20,6.48,6.635,6.425,6.545,396263.0
2015-05-21,6.615,6.76,6.565,6.73,262785.0
2015-05-22,6.58,6.665,6.48,6.535,232713.0
2015-05-25,6.485,6.605,6.465,6.55,110970.0
2015-05-26,6.57,6.62,6.465,6.545,418728.0
2015-05-27,6.515,6.56,6.365,6.455,185148.0
2015-05-28,6.42,6.495,6.3,6.48,246979.0
2015-05-29,6.47,6.6,6.455,6.555,144451.0
2015-06-01,6.51,6.615,6.425,6.61,171746.0
2015-06-02,6.62,6.905,6.605,6.8,248688.0
2015-06-03,6.76,6.88,6.665,6.73,152401.0
2015-06-04,6.67,6.805,6.63,6.755,221494.0
2015-06-05,6.7,6.855,6.65,6.665,333580.0
2015-06-08,6.665,6.745,6.51,6.53,168033.0
2015-06-09,6.6,6.82,6.6,6.72,256422.0
2015-06-10,6.795,6.96,6.665,6.71,319715.0
2015-06-11,6.72,6.84,6.665,6.74,348925.0
2015-06-12,6.715,6.945,6.655,6.84,198789.0
2015-06-15,6.77,6.85,6.72,6.72,373152.0
2015-06-16,6.72,6.755,6.525,6.61,312703.0
2015-06-17,6.705,6.785,6.58,6.64,245640.0
2015-06-18,6.655,6.75,6.57,6.71,493244.0
2015-06-19,6.735,6.745,6.505,6.52,848532.0
2015-06-22,6.61,6.83,6.555,6.805,653006.0
2015-06-23,6.755,6.985,6.75,6.96,404251.0
2015-06-24,6.93,7.005,6.915,6.975,343178.0
2015-06-25,6.945,7.005,6.895,6.92,259467.0
2015-06-26,6.9,7.02,6.795,6.945,187047.0
2015-06-29,6.83,7.01,6.765,6.785,156005.0
2015-06-30,6.835,6.935,6.805,6.885,164267.0
2015-07-02,6.81,6.99,6.8,6.93,208824.0
2015-07-03,6.87,6.955,6.765,6.8,81747.0
2015-07-06,6.695,6.83,6.595,6.64,307132.0
2015-07-07,6.58,6.695,6.31,6.565,661748.0
2015-07-08,6.55,6.7,6.55,6.64,190611.0
2015-07-09,6.69,6.805,6.39,6.46,185890.0
2015-07-10,6.48,6.615,6.34,6.47,255014.0
2015-07-13,6.435,6.525,6.375,6.425,139080.0
2015-07-14,6.355,6.53,6.3,6.43,295925.0
2015-07-15,6.35,6.395,5.995,6.035,616757.0
2015-07-16,6.06,6.25,5.905,6.15,665482.0
2015-07-17,6.13,6.155,5.935,6.01,454795.0
2015-07-20,6.01,6.01,5.785,5.79,220150.0
2015-07-21,5.775,6.01,5.775,5.925,288021.0
2015-07-22,5.77,5.875,5.67,5.76,439309.0
2015-07-23,5.76,5.895,5.68,5.765,306997.0
2015-07-24,5.765,5.795,5.54,5.59,135368.0
2015-07-27,5.54,5.65,5.405,5.41,224180.0
2015-07-28,5.405,5.68,5.4,5.56,254265.0
2015-07-29,5.56,5.85,5.56,5.785,264143.0
2015-07-30,5.745,5.805,5.615,5.765,321436.0
2015-07-31,5.54,5.73,5.48,5.7,240980.0
2015-08-04,5.76,5.76,5.45,5.565,578818.0
2015-08-05,5.65,5.765,5.54,5.665,297083.0
2015-08-06,5.68,6.13,5.5,6.025,691119.0
2015-08-07,6.035,6.1,5.795,5.885,290768.0
2015-08-10,5.865,6.02,5.775,6.015,473847.0
2015-08-11,5.895,5.945,5.67,5.91,268038.0
2015-08-12,5.91,5.975,5.76,5.91,272593.0
2015-08-13,5.82,5.845,5.655,5.705,262121.0
2015-08-14,5.745,5.815,5.52,5.62,171815.0
2015-08-17,5.595,5.8,5.525,5.565,128952.0
2015-08-18,5.59,5.71,5.5,5.68,80559.0
2015-08-19,5.67,5.675,5.4,5.475,136313.0
2015-08-20,5.445,5.49,5.265,5.28,117309.0
2015-08-21,5.235,5.34,5.045,5.095,228287.0
2015-08-24,4.685,5.055,4.65,4.95,358395.0
2015-08-25,5.12,5.28,4.96,5.025,283660.0
2015-08-26,5.085,5.475,5.05,5.435,348517.0
2015-08-27,5.505,5.625,5.395,5.47,238763.0
2015-08-28,5.395,5.815,5.35,5.73,334122.0
2015-08-31,5.68,5.955,5.61,5.92,299043.0
2015-09-01,5.785,5.895,5.55,5.63,302513.0
2015-09-02,5.665,5.725,5.495,5.595,371345.0
2015-09-03,5.61,5.805,5.535,5.75,206424.0
2015-09-04,5.68,5.74,5.54,5.62,147592.0
2015-09-08,5.63,5.685,5.265,5.365,444268.0
2015-09-09,5.365,5.515,5.045,5.065,368054.0
2015-09-10,5.065,5.27,5.04,5.165,279744.0
2015-09-11,5.12,5.145,4.935,5.0,342198.0
2015-09-14,4.96,4.96,4.735,4.795,406506.0
2015-09-15,4.79,4.985,4.79,4.905,447641.0
2015-09-16,4.955,5.12,4.955,5.03,430227.0
2015-09-17,5.03,5.11,4.92,4.93,327944.0
2015-09-18,4.855,4.93,4.75,4.93,492204.0
2015-09-21,4.945,5.12,4.785,4.985,607547.0
2015-09-22,4.94,4.995,4.855,4.945,266314.0
2015-09-23,4.97,5.05,4.8,4.815,356647.0
2015-09-24,4.8,4.8,4.645,4.67,320657.0
2015-09-25,4.67,4.755,4.625,4.74,234235.0
2015-09-28,4.675,4.725,4.505,4.575,264433.0
2015-09-29,4.62,4.685,4.495,4.625,321325.0
2015-09-30,4.66,4.73,4.54,4.685,265425.0
2015-10-01,4.75,4.81,4.53,4.575,402275.0
2015-10-02,4.525,4.775,4.475,4.74,128722.0
2015-10-05,4.77,4.945,4.725,4.895,381185.0
2015-10-06,4.895,5.27,4.88,5.23,292099.0
2015-10-07,5.335,5.685,5.335,5.415,669282.0
2015-10-08,5.405,5.53,5.295,5.505,177557.0
2015-10-09,5.48,5.54,5.245,5.345,208109.0
2015-10-13,5.345,5.345,5.14,5.155,203144.0
2015-10-14,5.155,5.295,5.05,5.235,253809.0
2015-10-15,5.205,5.405,5.15,5.36,219115.0
2015-10-16,5.365,5.4,5.07,5.07,196903.0
2015-10-19,5.035,5.035,4.815,4.87,191521.0
2015-10-20,4.895,5.035,4.87,5.015,120989.0
2015-10-21,4.98,4.99,4.81,4.88,113418.0
2015-10-22,4.935,5.09,4.91,4.995,150955.0
2015-10-23,4.96,5.06,4.865,5.05,153199.0
2015-10-26,5.025,5.025,4.665,4.685,274788.0
2015-10-27,4.61,4.675,4.38,4.385,224844.0
2015-10-28,4.43,4.685,4.365,4.61,265184.0
2015-10-29,4.61,4.755,4.485,4.485,196580.0
2015-10-30,4.465,4.705,4.43,4.69,214509.0
2015-11-02,4.645,4.775,4.525,4.755,219980.0
2015-11-03,4.81,5.055,4.795,5.015,276274.0
2015-11-04,5.0,5.15,4.945,4.96,380138.0
2015-11-05,4.92,5.12,4.89,5.05,230430.0
2015-11-06,5.025,5.04,4.94,4.975,245551.0
2015-11-09,5.06,5.06,4.575,4.705,623915.0
2015-11-10,4.565,4.605,4.225,4.34,530024.0
2015-11-11,4.34,4.345,4.07,4.095,286928.0
2015-11-12,4.02,4.175,3.99,4.17,335965.0
2015-11-13,4.165,4.225,4.0,4.015,288937.0
2015-11-16,4.02,4.265,3.975,4.265,342847.0
2015-11-17,4.23,4.27,3.925,3.98,456438.0
2015-11-18,4.01,4.19,3.955,4.065,300301.0
2015-11-19,4.025,4.04,3.725,3.735,337166.0
2015-11-20,3.7,3.775,3.68,3.715,292300.0
2015-11-23,3.685,3.905,3.68,3.885,147475.0
2015-11-24,3.92,4.14,3.92,4.105,464481.0
2015-11-25,4.06,4.15,4.0,4.01,543313.0
2015-11-26,3.945,4.16,3.945,4.105,89973.0
2015-11-27,4.105,4.15,4.105,4.105,192833.0
2015-11-30,4.13,4.21,4.055,4.11,666782.0
2015-12-01,4.175,4.245,4.11,4.165,886080.0
2015-12-02,4.11,4.12,4.005,4.045,292152.0
2015-12-03,4.055,4.14,4.01,4.055,223402.0
2015-12-04,3.88,3.955,3.825,3.92,377900.0
2015-12-07,3.78,3.78,3.47,3.515,279014.0
2015-12-08,3.455,3.53,3.42,3.495,536069.0
2015-12-09,3.515,3.675,3.47,3.65,382458.0
2015-12-10,3.61,3.82,3.6,3.81,355801.0
2015-12-11,3.815,3.815,3.675,3.785,256318.0
2015-12-14,3.745,3.82,3.665,3.745,195353.0
2015-12-15,3.785,3.875,3.725,3.795,274601.0
2015-12-16,3.805,3.92,3.765,3.85,293696.0
2015-12-17,3.825,3.855,3.77,3.775,132040.0
2015-12-18,3.75,3.88,3.735,3.88,276622.0
2015-12-21,3.825,3.945,3.77,3.92,211183.0
2015-12-22,3.88,3.98,3.84,3.975,186089.0
2015-12-23,4.02,4.25,3.98,4.18,263262.0
2015-12-24,4.14,4.21,4.065,4.2,73262.0
2015-12-29,4.135,4.315,4.09,4.21,173821.0
2015-12-30,4.145,4.22,4.095,4.145,188185.0
2015-12-31,4.11,4.35,4.075,4.285,175267.0
2016-01-04,4.285,4.57,4.185,4.535,633040.0
2016-01-05,4.485,4.54,4.105,4.22,650087.0
2016-01-06,4.125,4.125,3.835,3.85,338601.0
2016-01-07,3.89,4.06,3.815,3.84,372616.0
2016-01-08,3.91,3.93,3.715,3.835,249459.0
2016-01-11,3.835,3.855,3.645,3.725,233834.0
2016-01-12,3.8,3.875,3.56,3.745,269638.0
2016-01-13,3.815,3.86,3.66,3.67,330578.0
2016-01-14,3.7,3.825,3.595,3.82,301586.0
2016-01-15,3.595,3.8,3.57,3.76,609546.0
2016-01-18,3.71,3.725,3.545,3.58,71508.0
2016-01-19,3.61,3.68,3.495,3.515,524472.0
2016-01-20,3.485,3.655,3.275,3.59,297865.0
2016-01-21,3.56,3.875,3.485,3.855,313291.0
2016-01-22,4.005,4.13,3.895,4.005,360234.0
2016-01-25,3.855,3.95,3.48,3.49,344111.0
2016-01-26,3.535,3.645,3.495,3.59,329375.0
2016-01-27,3.56,3.835,3.525,3.715,439319.0
2016-01-28,3.805,3.945,3.735,3.86,387934.0
2016-01-29,3.78,4.015,3.73,3.85,560578.0
2016-02-01,3.595,3.78,3.495,3.52,467388.0
2016-02-02,3.445,3.45,3.28,3.335,379386.0
2016-02-03,3.4,3.52,3.285,3.495,352375.0
2016-02-04,3.525,3.635,3.43,3.545,342586.0
2016-02-05,3.545,3.59,3.43,3.485,223334.0
2016-02-08,3.38,3.525,3.375,3.41,127042.0
2016-02-09,3.38,3.4,2.995,3.055,364486.0
2016-02-10,2.995,3.16,2.95,3.065,251840.0
2016-02-11,2.975,3.135,2.91,2.98,231452.0
2016-02-12,3.06,3.21,3.025,3.13,301359.0
2016-02-16,3.155,3.225,3.05,3.135,195640.0
2016-02-17,3.205,3.25,3.135,3.22,268792.0
2016-02-18,3.265,3.27,3.13,3.13,266746.0
2016-02-19,3.065,3.14,2.975,3.07,266518.0
2016-02-22,3.14,3.22,3.125,3.16,256125.0
2016-02-23,3.14,3.21,2.96,2.99,201319.0
2016-02-24,2.94,3.015,2.85,2.975,399256.0
2016-02-25,2.94,2.995,2.885,2.92,222613.0
2016-02-26,2.98,3.025,2.855,2.98,544560.0
2016-02-29,3.015,3.02,2.89,2.91,324617.0
2016-03-01,2.96,2.96,2.74,2.81,598093.0
2016-03-02,2.815,2.945,2.815,2.9,691214.0
2016-03-03,2.905,2.985,2.875,2.94,1304431.0
2016-03-04,2.995,3.24,2.97,3.23,1003976.0
2016-03-07,3.26,3.405,3.23,3.31,738733.0
2016-03-08,3.35,3.5,3.295,3.475,1125916.0
2016-03-09,3.585,3.59,3.37,3.415,718350.0
2016-03-10,3.4,3.59,3.39,3.59,433204.0
2016-03-11,3.675,3.69,3.515,3.67,599966.0
2016-03-14,3.625,3.695,3.56,3.665,263743.0
2016-03-15,3.63,3.7,3.485,3.7,383644.0
2016-03-16,3.715,3.715,3.57,3.655,430066.0
2016-03-17,3.715,3.815,3.67,3.8,328994.0
2016-03-18,3.845,3.87,3.595,3.635,411606.0
2016-03-21,3.655,3.655,3.515,3.565,207561.0
2016-03-22,3.595,3.65,3.56,3.625,235109.0
2016-03-23,3.57,3.595,3.5,3.585,512549.0
2016-03-24,3.525,3.56,3.435,3.515,335236.0
2016-03-28,3.52,3.54,3.315,3.425,141059.0
2016-03-29,3.355,3.485,3.305,3.455,131304.0
2016-03-30,3.505,3.58,3.44,3.465,195625.0
2016-03-31,3.465,3.55,3.465,3.54,265072.0
2016-04-01,3.465,3.595,3.455,3.59,365591.0
2016-04-04,3.585,3.6,3.5,3.54,312976.0
2016-04-05,3.52,3.55,3.49,3.525,152307.0
2016-04-06,3.595,3.69,3.495,3.65,216458.0
2016-04-07,3.63,3.68,3.53,3.58,168215.0
2016-04-08,3.7,3.79,3.645,3.725,199274.0
2016-04-11,3.765,4.05,3.745,4.005,293337.0
2016-04-12,4.04,4.935,4.04,4.855,499370.0
2016-04-13,4.88,4.96,4.745,4.835,291661.0
2016-04-14,4.865,4.905,4.49,4.62,323808.0
2016-04-15,4.525,4.61,4.47,4.555,191312.0
2016-04-18,4.435,4.695,4.365,4.47,308573.0
2016-04-19,4.525,4.59,4.455,4.525,335188.0
2016-04-20,4.49,4.655,4.275,4.45,471706.0
2016-04-21,4.435,4.645,4.39,4.54,240874.0
2016-04-22,4.56,4.565,4.305,4.325,175325.0
2016-04-25,4.325,4.405,4.225,4.275,140086.0
2016-04-26,4.34,4.52,4.32,4.405,241803.0
2016-04-27,4.465,4.565,4.42,4.52,252100.0
2016-04-28,4.5,4.59,4.42,4.51,241325.0
2016-04-29,4.55,4.645,4.465,4.5,196224.0
2016-05-02,4.5,4.5,4.37,4.485,147316.0
2016-05-03,4.415,4.415,4.24,4.365,176852.0
2016-05-04,4.405,4.55,4.275,4.305,157090.0
2016-05-05,4.46,4.47,4.045,4.22,221833.0
2016-05-06,4.18,4.275,4.095,4.105,215745.0
2016-05-09,4.03,4.035,3.855,3.975,237918.0
2016-05-10,4.005,4.26,3.98,4.26,233837.0
2016-05-11,4.235,4.405,4.23,4.275,228935.0
2016-05-12,4.335,4.39,4.165,4.265,118312.0
2016-05-13,4.24,4.265,4.18,4.235,123991.0
2016-05-16,4.305,4.385,4.275,4.3,91222.0
2016-05-17,4.335,4.415,4.27,4.29,145831.0
2016-05-18,4.295,4.335,4.13,4.18,196238.0
2016-05-19,4.165,4.26,4.105,4.255,126194.0
2016-05-20,4.285,4.305,4.205,4.245,135718.0
2016-05-24,4.21,4.265,4.18,4.195,113334.0
2016-05-25,4.21,4.265,4.16,4.24,160325.0
2016-05-26,4.265,4.285,4.205,4.255,146380.0
2016-05-27,4.235,4.27,4.195,4.24,73786.0
2016-05-30,4.235,4.255,4.165,4.165,45072.0
2016-05-31,4.22,4.295,4.22,4.255,277855.0
2016-06-01,4.21,4.29,4.165,4.265,130292.0
2016-06-02,4.205,4.27,4.195,4.235,146749.0
2016-06-03,4.23,4.26,4.2,4.23,145175.0
2016-06-06,4.27,4.39,4.23,4.325,336100.0
2016-06-07,4.34,4.66,4.34,4.55,543794.0
2016-06-08,4.61,4.69,4.58,4.61,309246.0
2016-06-09,4.545,4.565,4.52,4.55,211018.0
2016-06-10,4.49,4.495,4.275,4.3,193457.0
2016-06-13,4.265,4.325,4.235,4.24,207722.0
2016-06-14,4.23,4.265,4.085,4.15,202646.0
2016-06-15,4.145,4.27,4.13,4.175,285984.0
2016-06-16,4.115,4.2,4.03,4.03,249646.0
2016-06-17,4.085,4.17,4.055,4.17,220247.0
2016-06-20,4.25,4.34,4.205,4.335,165103.0
2016-06-21,4.28,4.375,4.25,4.32,152166.0
2016-06-22,4.34,4.375,4.19,4.23,274623.0
2016-06-23,4.285,4.585,4.285,4.44,329484.0
2016-06-24,4.28,4.345,4.225,4.255,145831.0
2016-06-27,4.22,4.225,4.01,4.04,132677.0
2016-06-28,4.115,4.195,4.115,4.14,122404.0
2016-06-29,4.22,4.46,4.165,4.41,124332.0
2016-06-30,4.4,4.4,4.26,4.37,148093.0
2016-07-04,4.395,4.515,4.37,4.51,99890.0
2016-07-05,4.46,4.465,4.315,4.37,129106.0
2016-07-06,4.32,4.47,4.315,4.355,106968.0
2016-07-07,4.41,4.55,4.355,4.37,144426.0
2016-07-08,4.435,4.54,4.385,4.47,93139.0
2016-07-11,4.49,4.57,4.385,4.4,96319.0
2016-07-12,4.52,4.69,4.495,4.68,123752.0
2016-07-13,4.67,4.67,4.385,4.5,165404.0
2016-07-14,4.55,4.555,4.405,4.46,90750.0
2016-07-15,4.485,4.52,4.43,4.435,95677.0
2016-07-18,4.4,4.545,4.385,4.545,56385.0
2016-07-19,4.51,4.51,4.395,4.43,115644.0
2016-07-20,4.38,4.435,4.31,4.435,100917.0
2016-07-21,4.44,4.49,4.395,4.435,61476.0
2016-07-22,4.47,4.515,4.445,4.515,93558.0
2016-07-25,4.46,4.465,4.385,4.395,88715.0
2016-07-26,4.38,4.435,4.345,4.365,50732.0
2016-07-27,4.35,4.405,4.22,4.335,64036.0
2016-07-28,4.315,4.38,4.225,4.225,64732.0
2016-07-29,4.225,4.37,4.22,4.345,149247.0
2016-08-02,4.285,4.335,4.105,4.17,124024.0
2016-08-03,4.17,4.35,4.13,4.35,120176.0
2016-08-04,4.315,4.4,4.275,4.345,46436.0
2016-08-05,4.305,4.38,4.25,4.34,57373.0
2016-08-08,4.38,4.5,4.38,4.485,92135.0
2016-08-09,4.515,4.695,4.43,4.47,86990.0
2016-08-10,4.455,4.485,4.31,4.365,74790.0
2016-08-11,4.4,4.425,4.315,4.345,57390.0
2016-08-12,4.345,4.355,4.305,4.35,85353.0
2016-08-15,4.395,4.54,4.355,4.54,89976.0
2016-08-16,4.515,4.605,4.46,4.58,116384.0
2016-08-17,4.575,4.635,4.515,4.61,120261.0
2016-08-18,4.635,4.745,4.58,4.62,94540.0
2016-08-19,4.6,4.635,4.555,4.6,41230.0
2016-08-22,4.54,4.615,4.485,4.615,57439.0
2016-08-23,4.6,4.62,4.555,4.585,269990.0
2016-08-24,4.64,4.69,4.575,4.615,115224.0
2016-08-25,4.64,4.64,4.57,4.58,103106.0
2016-08-26,4.57,4.7,4.55,4.645,54308.0
2016-08-29,4.62,4.645,4.58,4.615,295706.0
2016-08-30,4.615,4.69,4.58,4.6,134630.0
2016-08-31,4.55,4.72,4.54,4.65,190970.0
2016-09-01,4.63,4.645,4.585,4.635,73564.0
2016-09-02,4.675,4.755,4.665,4.725,92072.0
2016-09-06,4.755,4.755,4.64,4.68,306834.0
2016-09-07,4.64,4.69,4.62,4.65,98771.0
2016-09-08,4.69,4.835,4.635,4.76,106433.0
2016-09-09,4.745,4.755,4.62,4.65,104564.0
2016-09-12,4.605,4.695,4.54,4.65,91812.0
2016-09-13,4.59,4.6,4.495,4.575,168617.0
2016-09-14,4.54,4.64,4.54,4.61,189124.0
2016-09-15,4.615,4.64,4.59,4.615,200930.0
2016-09-16,4.62,4.675,4.59,4.59,173720.0
2016-09-19,4.66,4.685,4.45,4.505,83720.0
2016-09-20,4.47,4.5,4.41,4.475,243415.0
2016-09-21,4.545,4.58,4.5,4.545,81079.0
2016-09-22,4.59,4.59,4.495,4.58,97404.0
2016-09-23,4.565,4.71,4.51,4.645,180961.0
2016-09-26,4.645,4.655,4.465,4.48,132254.0
2016-09-27,4.435,4.435,4.32,4.39,131996.0
2016-09-28,4.4,4.59,4.375,4.555,280432.0
2016-09-29,4.555,4.83,4.505,4.685,359309.0
2016-09-30,4.615,4.66,4.53,4.59,725549.0
2016-10-03,4.605,4.61,4.5,4.565,116968.0
2016-10-04,4.565,4.6,4.535,4.545,105136.0
2016-10-05,4.62,4.635,4.56,4.56,211215.0
2016-10-06,4.565,5.01,4.565,4.945,228609.0
2016-10-07,4.945,5.095,4.92,4.985,114228.0
2016-10-11,5.035,5.24,5.035,5.15,206021.0
2016-10-12,5.12,5.165,5.035,5.07,82931.0
2016-10-13,5.04,5.145,5.03,5.12,99545.0
2016-10-14,5.12,5.19,5.09,5.11,60352.0
2016-10-17,5.11,5.155,5.045,5.15,118614.0
2016-10-18,5.155,5.39,5.155,5.375,179276.0
2016-10-19,5.375,5.575,5.375,5.49,335935.0
2016-10-20,5.45,5.575,5.425,5.51,120443.0
2016-10-21,5.5,5.52,5.3,5.32,128827.0
2016-10-24,5.345,5.53,5.32,5.48,182178.0
2016-10-25,5.455,5.51,5.22,5.24,168046.0
2016-10-26,5.21,5.255,5.01,5.045,126926.0
2016-10-27,5.075,5.11,4.995,5.015,118950.0
2016-10-28,5.015,5.16,4.985,5.035,115723.0
2016-10-31,4.97,5.02,4.915,4.955,123161.0
2016-11-01,4.99,5.05,4.96,5.025,91952.0
2016-11-02,4.99,5.065,4.845,4.865,124164.0
2016-11-03,4.89,4.955,4.775,4.81,98149.0
2016-11-04,4.83,4.89,4.765,4.82,59474.0
2016-11-07,4.91,4.92,4.81,4.82,45444.0
2016-11-08,4.83,4.9,4.645,4.735,112541.0
2016-11-09,4.755,4.83,4.72,4.765,109437.0
2016-11-10,4.74,4.86,4.71,4.775,55041.0
2016-11-11,4.695,4.825,4.685,4.7,78604.0
2016-11-14,4.715,4.825,4.69,4.7,96097.0
2016-11-15,4.755,5.205,4.75,5.155,167227.0
2016-11-16,5.1,5.2,5.07,5.15,124992.0
2016-11-17,5.175,5.22,5.075,5.105,88004.0
2016-11-18,5.1,5.18,4.965,5.02,71350.0
2016-11-21,5.145,5.175,5.065,5.11,85784.0
2016-11-22,5.105,5.21,5.04,5.065,78900.0
2016-11-23,5.05,5.175,5.05,5.1,53273.0
2016-11-24,5.12,5.2,5.055,5.145,36183.0
2016-11-25,5.125,5.165,5.065,5.07,73865.0
2016-11-28,5.11,5.11,4.82,4.83,118846.0
2016-11-29,4.835,4.96,4.775,4.91,132797.0
2016-11-30,5.125,5.755,5.125,5.625,521844.0
2016-12-01,5.72,5.93,5.585,5.65,236073.0
2016-12-02,5.655,5.87,5.65,5.72,155067.0
2016-12-05,5.73,5.94,5.73,5.82,124590.0
2016-12-06,5.785,5.875,5.695,5.855,251246.0
2016-12-07,5.76,5.86,5.745,5.78,100905.0
2016-12-08,5.815,5.83,5.73,5.765,103551.0
2016-12-09,5.8,5.86,5.785,5.81,88174.0
2016-12-12,6.355,6.37,5.7,5.79,394898.0
2016-12-13,5.84,5.89,5.755,5.815,2721969.0
2016-12-14,5.805,5.89,5.7,5.855,1621724.0
2016-12-15,5.765,6.06,5.765,5.985,233418.0
2016-12-16,5.89,6.075,5.855,5.995,351902.0
2016-12-19,6.0,6.015,5.87,5.915,2255794.0
2016-12-20,5.965,6.06,5.84,5.955,294318.0
2016-12-21,5.985,6.09,5.915,5.94,246976.0
2016-12-22,5.92,5.965,5.86,5.885,80645.0
2016-12-23,5.92,5.92,5.8,5.86,105159.0
2016-12-28,5.945,6.02,5.81,5.815,141347.0
2016-12-29,5.84,5.845,5.73,5.775,146153.0
2016-12-30,5.765,5.88,5.76,5.815,105627.0
2017-01-03,5.845,6.02,5.81,5.855,364148.0
2017-01-04,5.905,5.92,5.765,5.89,305013.0
2017-01-05,5.965,6.015,5.845,5.94,213242.0
2017-01-06,5.955,5.955,5.86,5.915,161887.0
2017-01-09,5.955,6.085,5.935,5.94,1271463.0
2017-01-10,5.96,6.0,5.88,5.92,219697.0
2017-01-11,5.955,5.965,5.89,5.92,391690.0
2017-01-12,5.96,5.96,5.83,5.915,185006.0
2017-01-13,5.82,5.9,5.8,5.835,191279.0
2017-01-16,5.88,5.895,5.62,5.65,123587.0
2017-01-17,5.685,5.775,5.63,5.735,145560.0
2017-01-18,5.7,5.7,5.535,5.595,203280.0
2017-01-19,5.595,5.715,5.575,5.705,280946.0
2017-01-20,5.75,5.905,5.75,5.835,122210.0
2017-01-23,5.8,5.84,5.66,5.68,118441.0
2017-01-24,5.69,5.81,5.69,5.805,152402.0
2017-01-25,5.8,5.99,5.78,5.955,391227.0
2017-01-26,5.96,6.01,5.74,5.81,194992.0
2017-01-27,5.81,5.82,5.765,5.765,163182.0
2017-01-30,5.75,5.75,5.53,5.57,170177.0
2017-01-31,5.575,5.58,5.445,5.5,307789.0
2017-02-01,5.55,5.655,5.545,5.645,175244.0
2017-02-02,5.625,5.71,5.6,5.65,122161.0
2017-02-03,5.66,5.8,5.62,5.78,7461284.0
2017-02-06,5.8,5.915,5.62,5.625,221135.0
2017-02-07,5.545,5.545,5.07,5.19,673870.0
2017-02-08,5.17,5.275,5.08,5.185,226021.0
2017-02-09,5.24,5.3,5.13,5.16,220169.0
2017-02-10,5.21,5.29,5.19,5.235,94340.0
2017-02-13,5.225,5.26,5.135,5.19,131192.0
2017-02-14,5.235,5.245,5.13,5.22,92699.0
2017-02-15,5.22,5.295,5.135,5.14,265213.0
2017-02-16,5.145,5.2,5.085,5.105,140836.0
2017-02-17,5.08,5.085,4.98,5.04,124518.0
2017-02-21,5.085,5.25,5.085,5.225,110616.0
2017-02-22,5.295,5.365,5.145,5.165,187242.0
2017-02-23,5.24,5.31,5.155,5.17,190585.0
2017-02-24,5.17,5.17,4.915,4.94,113819.0
2017-02-27,4.975,5.03,4.925,4.96,107785.0
2017-02-28,4.93,4.965,4.9,4.925,95058.0
2017-03-01,4.98,5.13,4.975,5.105,134963.0
2017-03-02,5.06,5.12,5.04,5.085,178538.0
2017-03-03,5.11,5.12,5.02,5.08,125487.0
2017-03-06,5.055,5.055,4.72,4.96,319676.0
2017-03-07,4.94,4.95,4.85,4.9,370189.0
2017-03-08,4.875,4.94,4.85,4.86,342304.0
2017-03-09,4.855,4.955,4.805,4.95,559176.0
2017-03-10,4.98,5.085,4.915,5.02,261333.0
2017-03-13,5.015,5.12,5.01,5.065,159811.0
2017-03-14,5.03,5.115,4.94,5.015,477338.0
2017-03-15,5.065,5.16,4.965,5.13,327990.0
2017-03-16,5.13,5.19,5.055,5.155,233160.0
2017-03-17,5.155,5.18,4.95,4.95,162645.0
2017-03-20,4.92,4.92,4.79,4.855,220639.0
2017-03-21,4.86,4.925,4.78,4.79,234220.0
2017-03-22,4.725,4.825,4.68,4.805,193270.0
2017-03-23,4.81,4.91,4.76,4.9,230213.0
2017-03-24,4.92,4.925,4.765,4.81,146638.0
2017-03-27,4.79,4.815,4.68,4.805,180438.0
2017-03-28,4.8,4.985,4.775,4.97,282680.0
2017-03-29,4.975,5.055,4.92,5.03,165328.0
2017-03-30,5.075,5.1,4.95,4.985,163910.0
2017-03-31,4.97,5.045,4.905,5.02,180058.0
2017-04-03,5.005,5.02,4.81,4.855,220045.0
2017-04-04,4.86,4.985,4.84,4.985,145336.0
2017-04-05,5.025,5.095,4.995,5.02,194349.0
2017-04-06,5.045,5.115,4.985,5.095,65854.0
2017-04-07,5.1,5.155,5.005,5.105,124431.0
2017-04-10,5.105,5.185,5.08,5.145,103036.0
2017-04-11,5.125,5.185,5.095,5.17,146624.0
2017-04-12,5.15,5.2,4.945,4.96,196032.0
2017-04-13,4.97,4.97,4.725,4.735,205178.0
2017-04-17,4.87,5.09,4.825,4.96,266884.0
2017-04-18,4.945,5.04,4.885,4.98,166736.0
2017-04-19,4.985,5.02,4.86,4.945,157396.0
2017-04-20,4.96,4.96,4.87,4.905,206842.0
2017-04-21,4.91,4.98,4.86,4.92,148888.0
2017-04-24,4.925,4.935,4.895,4.91,229920.0
2017-04-25,4.925,5.065,4.91,5.0,229130.0
2017-04-26,4.97,5.04,4.91,4.93,161391.0
2017-04-27,4.92,4.93,4.74,4.76,261389.0
2017-04-28,4.785,4.8,4.655,4.78,244423.0
2017-05-01,4.79,4.79,4.725,4.725,76350.0
2017-05-02,4.75,4.81,4.69,4.775,195622.0
2017-05-03,4.76,4.86,4.69,4.855,203033.0
2017-05-04,4.835,4.835,4.665,4.69,411968.0
2017-05-05,4.7,4.955,4.69,4.91,211021.0
2017-05-08,4.9,5.025,4.69,4.93,341772.0
2017-05-09,4.74,4.755,4.66,4.705,669804.0
2017-05-10,4.725,4.91,4.69,4.87,330771.0
2017-05-11,4.86,4.91,4.53,4.57,285562.0
2017-05-12,4.565,4.585,4.5,4.535,128384.0
2017-05-15,4.59,4.66,4.5,4.56,201834.0
2017-05-16,4.58,4.66,4.54,4.545,144483.0
2017-05-17,4.545,4.545,4.42,4.45,185161.0
2017-05-18,4.435,4.47,4.35,4.415,110457.0
2017-05-19,4.445,4.73,4.445,4.655,165317.0
2017-05-23,4.655,4.66,4.53,4.58,412677.0
2017-05-24,4.565,4.705,4.445,4.53,4588130.0
2017-05-25,4.53,4.62,4.325,4.345,171497.0
2017-05-26,4.365,4.385,4.295,4.315,112586.0
2017-05-29,4.32,4.37,4.27,4.29,41672.0
2017-05-30,4.29,4.29,4.085,4.105,146420.0
2017-05-31,4.075,4.41,3.94,4.36,460622.0
2017-06-01,4.385,4.46,4.29,4.4,191185.0
2017-06-02,4.365,4.365,4.195,4.25,140347.0
2017-06-05,4.23,4.27,4.155,4.245,88418.0
2017-06-06,4.225,4.365,4.205,4.33,179868.0
2017-06-07,4.295,4.325,4.2,4.245,327161.0
2017-06-08,4.22,4.365,4.22,4.345,3153364.0
2017-06-09,4.37,4.53,4.345,4.485,2036827.0
2017-06-12,4.53,4.53,4.295,4.39,222730.0
2017-06-13,4.395,4.485,4.345,4.435,151781.0
2017-06-14,4.4,4.415,4.24,4.245,181592.0
2017-06-15,4.215,4.275,4.16,4.22,305715.0
2017-06-16,4.265,4.3,4.195,4.3,109290.0
2017-06-19,4.32,4.32,4.245,4.295,107528.0
2017-06-20,4.25,4.265,4.135,4.19,459834.0
2017-06-21,4.19,4.205,4.105,4.16,314113.0
2017-06-22,4.18,4.265,4.135,4.26,159121.0
2017-06-23,4.265,4.335,4.205,4.33,130781.0
2017-06-26,4.36,4.385,4.23,4.375,114151.0
2017-06-27,4.355,4.42,4.315,4.395,216176.0
2017-06-28,4.42,4.465,4.345,4.44,277179.0
2017-06-29,4.47,4.47,4.36,4.425,267552.0
2017-06-30,4.425,4.495,4.315,4.445,202567.0
2017-07-04,4.525,4.54,4.2,4.4,187870.0
2017-07-05,4.395,4.395,4.275,4.35,222513.0
2017-07-06,4.32,4.375,4.27,4.34,179472.0
2017-07-07,4.31,4.35,4.225,4.32,91134.0
2017-07-10,4.295,4.485,4.285,4.455,406324.0
2017-07-11,4.455,4.535,4.36,4.485,178063.0
2017-07-12,4.525,4.525,4.295,4.32,169074.0
2017-07-13,4.34,4.38,4.295,4.33,129340.0
2017-07-14,4.35,4.385,4.265,4.27,199218.0
2017-07-17,4.23,4.32,4.225,4.25,101218.0
2017-07-18,4.295,4.295,4.13,4.15,159903.0
2017-07-19,4.11,4.32,4.11,4.295,201797.0
2017-07-20,4.31,4.31,4.18,4.27,148455.0
2017-07-21,4.265,4.265,4.19,4.2,123917.0
2017-07-24,4.225,4.25,4.17,4.205,154490.0
2017-07-25,4.215,4.31,4.205,4.285,85403.0
2017-07-26,4.295,4.375,4.205,4.215,185108.0
2017-07-27,4.23,4.285,4.2,4.23,106469.0
2017-07-28,4.23,4.25,4.2,4.245,116441.0
2017-07-31,4.23,4.295,4.2,4.275,129584.0
2017-08-01,4.25,4.275,4.2,4.225,115932.0
2017-08-02,4.215,4.285,4.2,4.24,150023.0
2017-08-03,4.27,4.27,4.16,4.175,164828.0
2017-08-04,4.17,4.265,4.15,4.25,95604.0
2017-08-08,4.26,4.265,3.975,4.105,225659.0
2017-08-09,4.11,4.22,4.105,4.175,246669.0
2017-08-10,4.175,4.26,4.17,4.2,965876.0
2017-08-11,4.22,4.33,4.195,4.225,168481.0
2017-08-14,4.275,4.275,4.145,4.175,226023.0
2017-08-15,4.17,4.195,4.035,4.115,309712.0
2017-08-16,4.125,4.195,4.1,4.175,167855.0
2017-08-17,4.17,4.225,4.135,4.155,241025.0
2017-08-18,4.145,4.275,4.135,4.265,152612.0
2017-08-21,4.26,4.265,4.155,4.23,105834.0
2017-08-22,4.17,4.215,4.07,4.105,339545.0
2017-08-23,4.085,4.15,4.07,4.115,382456.0
2017-08-24,4.105,4.125,4.07,4.085,136239.0
2017-08-25,4.09,4.13,4.07,4.07,114848.0
2017-08-28,4.09,4.11,4.035,4.055,243419.0
2017-08-29,4.035,4.08,3.945,3.97,242225.0
2017-08-30,3.98,3.98,3.94,3.95,35973.0
2017-08-31,3.97,4.06,3.905,4.045,249269.0
2017-09-01,4.045,4.145,4.015,4.1,144722.0
2017-09-05,4.13,4.13,4.065,4.11,76080.0
2017-09-06,4.125,4.135,4.065,4.11,212172.0
2017-09-07,4.1,4.22,4.1,4.19,296982.0
2017-09-08,4.18,4.22,4.145,4.17,135053.0
2017-09-11,4.18,4.225,4.155,4.205,89038.0
2017-09-12,4.205,4.27,4.17,4.2,133329.0
2017-09-13,4.215,4.36,4.2,4.33,97495.0
2017-09-14,4.335,4.45,4.335,4.41,99598.0
2017-09-15,4.43,4.49,4.335,4.475,145609.0
2017-09-18,4.465,4.49,4.44,4.475,112217.0
2017-09-19,4.485,4.51,4.405,4.445,106880.0
2017-09-20,4.465,4.57,4.445,4.56,101266.0
2017-09-21,4.53,4.57,4.515,4.555,118316.0
2017-09-22,4.56,4.57,4.525,4.555,102164.0
2017-09-25,4.57,4.935,4.555,4.9,552328.0
2017-09-26,4.85,4.86,4.77,4.815,135269.0
2017-09-27,4.85,4.9,4.745,4.795,81704.0
2017-09-28,4.815,4.855,4.67,4.7,124657.0
2017-09-29,4.67,4.685,4.595,4.6,127560.0
2017-10-02,4.34,4.495,4.305,4.39,252863.0
2017-10-03,4.38,4.44,4.3,4.34,138766.0
2017-10-04,4.34,4.42,4.32,4.4,102583.0
2017-10-05,4.41,4.54,4.41,4.515,139120.0
2017-10-06,4.455,4.455,4.34,4.39,137348.0
2017-10-10,4.475,4.49,4.34,4.37,188458.0
2017-10-11,4.39,4.39,4.295,4.34,166662.0
2017-10-12,4.325,4.365,4.285,4.295,99062.0
2017-10-13,4.335,4.37,4.285,4.295,55709.0
2017-10-16,4.34,4.365,4.19,4.215,169453.0
2017-10-17,4.215,4.26,4.145,4.175,79765.0
2017-10-18,4.17,4.205,4.145,4.185,225593.0
2017-10-19,4.155,4.165,4.12,4.145,70072.0
2017-10-20,4.145,4.185,4.145,4.17,80395.0
2017-10-23,4.155,4.175,4.11,4.11,70706.0
2017-10-24,4.125,4.15,4.07,4.1,233294.0
2017-10-25,4.085,4.085,4.035,4.065,249499.0
2017-10-26,4.08,4.12,4.04,4.07,84755.0
2017-10-27,4.08,4.25,4.06,4.21,138499.0
2017-10-30,4.23,4.315,4.22,4.295,184143.0
2017-10-31,4.28,4.36,4.275,4.335,111126.0
2017-11-01,4.37,4.465,4.37,4.445,240722.0
2017-11-02,4.44,4.45,4.36,4.365,29171.0
2017-11-03,4.34,4.42,4.34,4.39,54479.0
2017-11-06,4.39,4.555,4.39,4.44,146329.0
2017-11-07,4.445,4.465,4.23,4.255,236441.0
2017-11-08,4.25,4.28,4.1,4.17,133293.0
2017-11-09,4.17,4.175,4.12,4.13,103206.0
2017-11-10,4.13,4.185,4.11,4.125,158246.0
2017-11-13,4.12,4.125,3.975,4.015,117581.0
2017-11-14,4.005,4.015,3.915,3.93,192894.0
2017-11-15,3.93,4.02,3.885,4.005,101974.0
2017-11-16,4.015,4.02,3.975,3.985,67045.0
2017-11-17,4.015,4.035,3.97,3.985,91022.0
2017-11-20,3.98,3.98,3.91,3.93,119804.0
2017-11-21,3.95,3.995,3.92,3.955,146995.0
2017-11-22,3.985,4.02,3.975,3.985,106177.0
2017-11-23,4.0,4.09,4.0,4.09,188993.0
2017-11-24,4.1,4.145,4.015,4.035,58891.0
2017-11-27,4.0,4.015,3.96,3.97,113303.0
2017-11-28,3.97,4.04,3.96,3.995,55411.0
2017-11-29,3.985,4.135,3.98,4.125,151679.0
2017-11-30,4.135,4.235,4.13,4.175,286268.0
2017-12-01,4.205,4.28,4.17,4.175,224895.0
2017-12-04,4.17,4.26,4.165,4.175,190077.0
2017-12-05,4.17,4.17,4.02,4.045,216226.0
2017-12-06,4.025,4.025,3.895,3.895,313928.0
2017-12-07,3.915,4.005,3.89,3.95,339627.0
2017-12-08,3.975,4.02,3.92,3.98,129252.0
2017-12-11,3.985,4.15,3.985,4.055,240261.0
2017-12-12,4.07,4.135,4.07,4.08,496609.0
2017-12-13,4.08,4.085,3.98,4.0,495573.0
2017-12-14,3.985,4.045,3.95,3.975,102894.0
2017-12-15,3.995,3.995,3.92,3.94,245379.0
2017-12-18,3.96,4.08,3.94,4.065,401967.0
2017-12-19,4.045,4.08,3.99,4.06,260958.0
2017-12-20,4.065,4.19,4.05,4.165,415454.0
2017-12-21,4.15,4.19,4.09,4.165,301551.0
2017-12-22,4.16,4.18,4.13,4.14,266259.0
2017-12-27,4.145,4.18,4.105,4.15,172164.0
2017-12-28,4.165,4.3,4.16,4.29,206160.0
2017-12-29,4.29,4.31,4.21,4.305,130928.0
2018-01-02,4.325,4.425,4.285,4.42,162485.0
2018-01-03,4.425,4.6,4.385,4.545,227880.0
2018-01-04,4.72,4.73,4.56,4.645,453274.0
2018-01-05,4.61,4.725,4.6,4.71,282629.0
2018-01-08,4.705,4.95,4.69,4.935,323974.0
2018-01-09,4.925,5.085,4.87,5.03,387270.0
2018-01-10,5.035,5.21,5.025,5.055,354166.0
2018-01-11,5.07,5.145,4.99,5.085,259933.0
2018-01-12,5.105,5.15,5.005,5.015,211160.0
2018-01-15,5.03,5.105,4.91,4.955,160875.0
2018-01-16,4.985,5.025,4.88,4.885,336865.0
2018-01-17,4.875,4.97,4.85,4.915,300969.0
2018-01-18,4.91,4.97,4.87,4.945,350767.0
2018-01-19,4.93,5.045,4.865,5.045,237077.0
2018-01-22,5.045,5.085,4.965,4.985,214566.0
2018-01-23,5.025,5.035,4.97,4.985,397560.0
2018-01-24,4.99,5.09,4.95,5.07,628041.0
2018-01-25,5.105,5.16,5.05,5.075,522270.0
2018-01-26,5.09,5.165,5.005,5.09,168197.0
2018-01-29,5.065,5.07,4.935,4.975,274291.0
2018-01-30,4.99,4.99,4.79,4.835,390641.0
2018-01-31,4.845,4.915,4.805,4.895,414580.0
2018-02-01,4.915,5.01,4.89,4.95,242946.0
2018-02-02,4.875,4.935,4.79,4.81,247919.0
2018-02-05,4.77,4.87,4.65,4.67,365805.0
2018-02-06,4.59,4.8,4.525,4.6,510348.0
2018-02-07,4.645,4.71,4.565,4.59,190019.0
2018-02-08,4.6,4.65,4.42,4.42,162198.0
2018-02-09,4.425,4.445,4.21,4.325,361681.0
2018-02-12,4.38,4.55,4.34,4.51,287726.0
2018-02-13,4.51,4.58,4.44,4.5,218318.0
2018-02-14,4.465,4.645,4.445,4.58,229339.0
2018-02-15,4.59,4.59,4.485,4.505,310231.0
2018-02-16,4.46,4.59,4.46,4.525,180550.0
2018-02-20,4.54,4.66,4.505,4.645,157251.0
2018-02-21,4.625,4.685,4.58,4.58,149500.0
2018-02-22,4.61,4.66,4.54,4.565,153190.0
2018-02-23,4.59,4.595,4.525,4.53,177734.0
2018-02-26,4.55,4.64,4.5,4.59,108683.0
2018-02-27,4.58,4.645,4.55,4.56,116578.0
2018-02-28,4.565,4.565,4.36,4.365,147232.0
2018-03-01,4.365,4.405,4.305,4.36,129777.0
2018-03-02,4.34,4.405,4.305,4.345,231966.0
2018-03-05,4.33,4.67,4.33,4.66,190276.0
2018-03-06,4.605,4.665,4.33,4.345,363399.0
2018-03-07,4.305,4.35,4.105,4.125,297064.0
2018-03-08,4.125,4.145,4.015,4.04,193523.0
2018-03-09,4.045,4.15,4.005,4.15,159014.0
2018-03-12,4.145,4.225,4.095,4.2,171797.0
2018-03-13,4.205,4.23,4.15,4.205,187502.0
2018-03-14,4.225,4.245,4.16,4.22,294322.0
2018-03-15,4.23,4.245,4.09,4.125,224293.0
2018-03-16,4.13,4.15,4.025,4.065,449865.0
2018-03-19,4.045,4.065,3.905,3.935,254530.0
2018-03-20,3.95,3.98,3.865,3.885,447897.0
2018-03-21,3.895,4.075,3.89,4.025,1048511.0
2018-03-22,4.005,4.06,3.96,3.99,294355.0
2018-03-23,4.02,4.03,3.905,3.91,625351.0
2018-03-26,3.945,3.945,3.81,3.935,663735.0
2018-03-27,3.95,3.965,3.905,3.91,682182.0
2018-03-28,3.905,3.905,3.85,3.885,634996.0
2018-03-29,3.895,4.105,3.865,4.1,1388958.0
2018-04-02,4.08,4.08,3.85,3.87,134748.0
2018-04-03,3.895,3.91,3.83,3.895,124744.0
2018-04-04,3.87,3.875,3.775,3.8,335375.0
2018-04-05,3.815,3.99,3.8,3.985,169626.0
2018-04-06,3.965,3.99,3.81,3.85,187273.0
2018-04-09,3.885,3.93,3.81,3.82,211526.0
2018-04-10,3.87,4.005,3.87,3.96,133472.0
2018-04-11,3.96,4.095,3.93,4.075,290802.0
2018-04-12,4.08,4.15,4.045,4.12,276074.0
2018-04-13,4.12,4.32,4.12,4.195,243261.0
2018-04-16,4.16,4.225,3.97,3.99,200995.0
2018-04-17,3.99,4.03,3.93,4.005,91512.0
2018-04-18,4.045,4.295,4.04,4.27,382545.0
2018-04-19,4.29,4.445,4.265,4.305,324940.0
2018-04-20,4.285,4.32,4.125,4.16,359273.0
2018-04-23,4.15,4.16,4.03,4.125,241054.0
2018-04-24,4.14,4.195,4.045,4.115,246655.0
2018-04-25,4.1,4.125,3.99,4.065,321905.0
2018-04-26,4.085,4.33,4.08,4.27,306513.0
2018-04-27,4.255,4.285,4.175,4.245,149477.0
2018-04-30,4.23,4.235,4.15,4.175,153937.0
2018-05-01,4.15,4.2,4.105,4.15,144285.0
2018-05-02,4.125,4.215,4.125,4.17,117420.0
2018-05-03,4.155,4.225,4.12,4.16,72775.0
2018-05-04,4.15,4.295,4.105,4.285,126515.0
2018-05-07,4.085,4.225,3.99,4.105,557435.0
2018-05-08,4.065,4.075,3.91,3.985,809873.0
2018-05-09,4.005,4.175,4.005,4.115,326220.0
2018-05-10,4.1,4.325,4.1,4.285,335142.0
2018-05-11,4.27,4.27,4.06,4.14,369676.0
2018-05-14,4.14,4.25,4.125,4.25,221476.0
2018-05-15,4.235,4.285,4.18,4.23,275051.0
2018-05-16,4.245,4.29,4.14,4.17,286072.0
2018-05-17,4.19,4.34,4.155,4.31,323567.0
2018-05-18,4.31,4.405,4.31,4.345,167697.0
2018-05-22,4.39,4.39,4.225,4.235,141249.0
2018-05-23,4.21,4.35,4.19,4.325,329543.0
2018-05-24,4.255,4.31,4.12,4.19,229886.0
2018-05-25,4.115,4.14,4.0,4.08,209006.0
2018-05-28,4.03,4.075,3.93,3.97,124847.0
2018-05-29,3.96,4.025,3.865,3.925,308283.0
2018-05-30,3.95,4.14,3.93,4.12,227130.0
2018-05-31,4.095,4.115,3.96,3.985,147831.0
2018-06-01,3.98,4.06,3.935,4.0,216206.0
2018-06-04,3.945,3.99,3.89,3.985,11300.0
2018-06-05,3.965,4.045,3.935,3.95,171810.0
2018-06-06,3.96,4.0,3.935,3.97,107705.0
2018-06-07,4.0,4.1,3.99,4.06,205690.0
2018-06-08,4.045,4.055,3.915,3.985,161996.0
2018-06-11,3.965,4.045,3.965,3.99,70152.0
2018-06-12,3.99,4.0,3.935,3.96,79554.0
2018-06-13,3.95,4.105,3.915,4.06,264518.0
2018-06-14,4.095,4.16,4.03,4.1,84500.0
2018-06-15,4.075,4.095,3.93,3.96,162749.0
2018-06-18,3.96,4.03,3.945,4.005,245098.0
2018-06-19,3.95,4.03,3.945,4.005,179716.0
2018-06-20,4.04,4.12,3.975,4.08,173845.0
2018-06-21,4.04,4.095,3.95,4.02,222801.0
2018-06-22,4.115,4.165,4.005,4.01,310479.0
2018-06-25,4.01,4.075,3.95,3.95,137090.0
2018-06-26,3.985,4.05,3.915,4.02,149616.0
2018-06-27,4.05,4.1,4.03,4.075,202522.0
2018-06-28,4.11,4.11,3.985,4.02,250079.0
2018-06-29,4.03,4.085,4.02,4.065,147134.0
2018-07-03,4.05,4.11,4.005,4.01,112341.0
2018-07-04,4.02,4.04,3.955,3.995,96946.0
2018-07-05,3.955,4.03,3.955,4.005,79297.0
2018-07-06,3.985,4.04,3.97,4.03,127185.0
2018-07-09,4.045,4.06,4.005,4.025,106150.0
2018-07-10,4.04,4.085,4.04,4.075,99403.0
2018-07-11,4.03,4.075,3.93,4.005,278009.0
2018-07-12,4.03,4.04,3.955,4.04,139891.0
2018-07-13,4.03,4.085,4.01,4.04,106042.0
2018-07-16,3.99,4.025,3.935,3.95,115337.0
2018-07-17,3.935,3.96,3.92,3.95,151628.0
2018-07-18,3.93,3.955,3.915,3.95,71623.0
2018-07-19,3.95,3.995,3.935,3.95,163427.0
2018-07-20,3.93,3.99,3.915,3.93,78142.0
2018-07-23,3.94,3.95,3.86,3.88,107780.0
2018-07-24,3.895,3.895,3.78,3.795,179007.0
2018-07-25,3.81,3.825,3.665,3.715,153756.0
2018-07-26,3.715,3.915,3.715,3.905,137263.0
2018-07-27,3.87,3.935,3.78,3.83,98438.0
2018-07-30,3.87,3.915,3.825,3.885,103613.0
2018-07-31,3.88,3.935,3.86,3.92,124987.0
2018-08-01,3.885,3.955,3.815,3.935,80004.0
2018-08-02,3.92,3.96,3.865,3.94,115640.0
2018-08-03,3.935,3.995,3.88,3.885,66374.0
2018-08-07,3.86,4.01,3.86,3.93,169042.0
2018-08-08,4.01,4.175,3.975,4.03,340410.0
2018-08-09,4.04,4.15,4.04,4.12,76565.0
2018-08-10,4.11,4.155,4.075,4.12,116106.0
2018-08-13,4.11,4.39,4.085,4.35,310007.0
2018-08-14,4.365,4.505,4.265,4.455,202433.0
2018-08-15,4.44,4.44,4.295,4.405,438458.0
2018-08-16,4.42,4.445,4.295,4.425,103220.0
2018-08-17,4.425,4.505,4.41,4.505,115783.0
2018-08-20,4.51,4.585,4.46,4.535,121713.0
2018-08-21,4.57,4.765,4.535,4.745,161385.0
2018-08-22,4.78,4.975,4.78,4.945,299251.0
2018-08-23,4.91,4.945,4.865,4.89,130164.0
2018-08-24,4.905,4.985,4.795,4.835,153290.0
2018-08-27,4.835,4.91,4.815,4.865,145456.0
2018-08-28,4.875,4.89,4.76,4.785,156194.0
2018-08-29,4.8,4.835,4.765,4.815,104442.0
2018-08-30,4.82,4.835,4.69,4.73,114931.0
2018-08-31,4.685,4.715,4.565,4.635,105934.0
2018-09-04,4.64,4.745,4.525,4.595,77853.0
2018-09-05,4.565,4.64,4.505,4.515,131910.0
2018-09-06,4.515,4.53,4.345,4.42,160505.0
2018-09-07,4.365,4.55,4.32,4.53,115302.0
2018-09-10,4.565,4.57,4.47,4.49,114874.0
2018-09-11,4.475,4.565,4.445,4.48,103267.0
2018-09-12,4.51,4.635,4.505,4.57,136679.0
2018-09-13,4.56,4.565,4.455,4.48,43737.0
2018-09-14,4.48,4.495,4.38,4.385,88612.0
2018-09-17,4.38,4.455,4.32,4.42,73559.0
2018-09-18,4.455,4.53,4.42,4.435,108239.0
2018-09-19,4.435,4.52,4.4,4.41,81844.0
2018-09-20,4.455,4.46,4.355,4.42,94517.0
2018-09-21,4.42,4.505,4.4,4.405,116487.0
2018-09-24,4.455,4.605,4.455,4.57,126320.0
2018-09-25,4.595,4.665,4.57,4.58,497178.0
2018-09-26,4.58,4.595,4.44,4.475,80530.0
2018-09-27,4.49,4.505,4.385,4.42,112969.0
2018-09-28,4.405,4.49,4.4,4.4,65044.0
2018-10-01,4.435,4.555,4.425,4.49,171990.0
2018-10-02,4.53,4.595,4.45,4.46,87239.0
2018-10-03,4.475,4.575,4.44,4.52,61294.0
2018-10-04,4.51,4.555,4.44,4.485,110865.0
2018-10-05,4.405,4.405,4.115,4.125,374325.0
2018-10-09,4.135,4.27,4.03,4.27,156690.0
2018-10-10,4.265,4.305,4.16,4.17,265197.0
2018-10-11,4.16,4.18,4.035,4.045,182687.0
2018-10-12,4.1,4.13,4.045,4.065,167012.0
2018-10-15,4.08,4.13,4.05,4.075,109056.0
2018-10-16,4.06,4.095,3.96,3.97,178993.0
2018-10-17,3.97,3.99,3.775,3.81,181007.0
2018-10-18,3.775,3.86,3.74,3.855,159321.0
2018-10-19,3.84,3.89,3.755,3.765,110277.0
2018-10-22,3.765,3.86,3.765,3.79,192556.0
2018-10-23,3.755,3.775,3.585,3.68,164060.0
2018-10-24,3.735,3.75,3.57,3.6,161148.0
2018-10-25,3.635,3.665,3.55,3.565,159370.0
2018-10-26,3.545,3.585,3.48,3.545,307918.0
2018-10-29,3.56,3.56,3.37,3.395,145969.0
2018-10-30,3.39,3.495,3.32,3.48,164462.0
2018-10-31,3.51,3.685,3.5,3.62,149293.0
2018-11-01,3.615,3.685,3.545,3.595,121452.0
2018-11-02,3.615,3.635,3.53,3.595,147624.0
2018-11-05,3.705,3.925,3.705,3.85,200699.0
2018-11-06,3.855,4.025,3.85,3.945,208672.0
2018-11-07,4.005,4.185,3.975,4.11,248128.0
2018-11-08,4.095,4.135,3.84,3.87,255967.0
2018-11-09,3.835,3.905,3.735,3.855,198717.0
2018-11-12,3.885,3.885,3.72,3.735,101667.0
2018-11-13,3.73,3.77,3.55,3.565,290907.0
2018-11-14,3.585,3.705,3.57,3.665,201096.0
2018-11-15,3.655,3.85,3.65,3.775,210816.0
2018-11-16,3.82,3.875,3.715,3.75,153611.0
2018-11-19,3.79,4.04,3.785,4.015,202690.0
2018-11-20,3.975,3.975,3.84,3.905,179601.0
2018-11-21,3.92,3.945,3.8,3.835,140096.0
2018-11-22,3.855,3.86,3.775,3.775,43031.0
2018-11-23,3.68,3.8,3.495,3.705,390714.0
2018-11-26,3.705,3.775,3.645,3.655,137715.0
2018-11-27,3.65,3.655,3.26,3.32,521152.0
2018-11-28,3.375,3.63,3.325,3.595,326995.0
2018-11-29,3.705,3.705,3.525,3.55,408435.0
2018-11-30,3.53,3.665,3.465,3.565,228076.0
2018-12-03,3.665,3.715,3.545,3.6,334124.0
2018-12-04,3.58,3.65,3.49,3.535,308168.0
2018-12-05,3.565,3.61,3.48,3.495,160822.0
2018-12-06,3.43,3.46,3.33,3.415,400203.0
2018-12-07,3.49,3.53,3.34,3.36,169939.0
2018-12-10,3.405,3.405,3.2,3.21,272228.0
2018-12-11,3.25,3.32,3.065,3.13,306852.0
2018-12-12,3.175,3.305,3.17,3.275,358011.0
2018-12-13,3.275,3.325,3.185,3.22,178183.0
2018-12-14,3.2,3.22,3.14,3.185,172803.0
2018-12-17,3.17,3.225,3.03,3.045,288162.0
2018-12-18,3.055,3.16,3.0,3.085,255618.0
2018-12-19,3.1,3.245,3.04,3.07,284357.0
2018-12-20,3.04,3.165,3.005,3.12,568954.0
2018-12-21,3.145,3.21,3.09,3.185,264693.0
2018-12-24,3.145,3.2,3.025,3.08,221540.0
2018-12-27,3.09,3.265,3.08,3.245,268475.0
2018-12-28,3.26,3.485,3.26,3.42,248389.0
2018-12-31,3.465,3.53,3.405,3.475,168763.0
2019-01-02,3.49,3.555,3.385,3.455,279841.0
2019-01-03,3.465,3.515,3.385,3.47,288936.0
2019-01-04,3.545,3.675,3.475,3.635,239271.0
2019-01-07,3.68,3.71,3.555,3.595,305249.0
2019-01-08,3.65,3.665,3.545,3.62,271038.0
2019-01-09,3.68,3.82,3.615,3.805,195245.0
2019-01-10,3.775,3.95,3.745,3.875,229933.0
2019-01-11,3.86,3.935,3.79,3.805,339892.0
2019-01-14,3.775,3.885,3.73,3.86,181683.0
2019-01-15,3.885,3.94,3.84,3.9,166137.0
2019-01-16,3.915,3.93,3.81,3.855,181616.0
2019-01-17,3.84,3.92,3.735,3.9,219759.0
2019-01-18,3.935,3.985,3.87,3.885,237491.0
2019-01-21,3.915,3.985,3.9,3.95,81826.0
2019-01-22,3.94,3.95,3.79,3.81,228573.0
2019-01-23,3.84,3.84,3.645,3.65,276367.0
2019-01-24,3.66,3.71,3.645,3.69,163675.0
2019-01-25,3.71,3.71,3.585,3.585,263202.0
2019-01-28,3.55,3.595,3.475,3.58,179265.0
2019-01-29,3.595,3.675,3.545,3.57,229461.0
2019-01-30,3.58,3.715,3.515,3.71,262370.0
2019-01-31,3.715,3.835,3.65,3.66,197191.0
2019-02-01,3.665,3.71,3.6,3.615,111681.0
2019-02-04,3.61,3.62,3.435,3.44,243902.0
2019-02-05,3.45,3.455,3.275,3.34,318567.0
2019-02-06,3.315,3.39,3.245,3.33,302723.0
2019-02-07,3.315,3.36,3.245,3.26,205928.0
2019-02-08,3.25,3.265,3.215,3.215,96404.0
2019-02-11,3.23,3.375,3.145,3.325,296667.0
2019-02-12,3.355,3.395,3.305,3.39,266218.0
2019-02-13,3.39,3.57,3.375,3.545,235842.0
2019-02-14,3.52,3.795,3.49,3.76,411023.0
2019-02-15,3.795,3.855,3.77,3.805,172273.0
2019-02-19,3.845,3.935,3.795,3.905,221656.0
2019-02-20,3.905,3.955,3.82,3.84,173405.0
2019-02-21,3.835,3.855,3.775,3.78,188133.0
2019-02-22,3.81,3.935,3.795,3.905,157860.0
2019-02-25,3.89,3.925,3.825,3.87,157460.0
2019-02-26,3.86,3.915,3.81,3.905,202705.0
2019-02-27,3.905,3.98,3.9,3.925,109775.0
2019-02-28,3.92,3.92,3.835,3.89,103321.0
2019-03-01,3.92,4.05,3.915,4.02,329023.0
2019-03-04,4.03,4.03,3.965,4.015,220977.0
2019-03-05,4.03,4.03,3.985,4.02,201550.0
2019-03-06,4.015,4.03,3.855,3.875,239793.0
2019-03-07,3.875,3.89,3.76,3.775,245033.0
2019-03-08,3.845,3.915,3.78,3.885,437467.0
2019-03-11,3.9,3.985,3.86,3.95,246498.0
2019-03-12,3.965,4.05,3.94,3.95,164989.0
2019-03-13,3.97,4.03,3.935,4.0,111798.0
2019-03-14,4.005,4.02,3.885,3.89,108070.0
2019-03-15,3.89,3.905,3.795,3.82,235464.0
2019-03-18,3.855,3.875,3.835,3.84,374768.0
2019-03-19,3.87,4.045,3.86,4.015,388803.0
2019-03-20,4.085,4.415,4.085,4.255,1356925.0
2019-03-21,4.26,4.43,4.26,4.35,397464.0
2019-03-22,4.335,4.37,4.195,4.245,243670.0
2019-03-25,4.245,4.25,4.135,4.215,207497.0
2019-03-26,4.15,4.275,4.08,4.09,215748.0
2019-03-27,4.08,4.095,3.92,3.935,174820.0
2019-03-28,3.91,3.92,3.8,3.91,359016.0
2019-03-29,4.0,4.035,3.95,3.965,410080.0
2019-04-01,4.01,4.05,3.965,4.0,185393.0
2019-04-02,4.015,4.065,3.97,4.01,168759.0
2019-04-03,4.02,4.095,3.985,4.065,151500.0
2019-04-04,4.065,4.09,4.035,4.06,178902.0
2019-04-05,4.095,4.245,4.065,4.215,272829.0
2019-04-08,4.235,4.35,4.195,4.34,180137.0
2019-04-09,4.51,4.51,4.29,4.335,374706.0
2019-04-10,4.355,4.4,4.25,4.305,220252.0
2019-04-11,4.355,4.38,4.265,4.31,124014.0
2019-04-12,4.385,4.435,4.32,4.41,169233.0
2019-04-15,4.4,4.41,4.335,4.34,76765.0
2019-04-16,4.325,4.475,4.305,4.43,185326.0
2019-04-17,4.445,4.445,4.31,4.355,162310.0
2019-04-18,4.365,4.415,4.34,4.37,77070.0
2019-04-22,4.43,4.51,4.41,4.475,135881.0
2019-04-23,4.505,4.78,4.495,4.705,345673.0
2019-04-24,4.705,4.735,4.495,4.595,347644.0
2019-04-25,4.63,4.695,4.495,4.51,106408.0
2019-04-26,4.49,4.525,4.43,4.475,250148.0
2019-04-29,4.475,4.49,4.42,4.435,82824.0
2019-04-30,4.475,4.48,4.15,4.17,232254.0
2019-05-01,4.155,4.195,3.935,3.97,273014.0
2019-05-02,3.94,3.995,3.83,3.95,285214.0
2019-05-03,3.98,4.02,3.895,3.95,180204.0
2019-05-06,3.905,3.965,3.875,3.95,133612.0
2019-05-07,3.905,3.95,3.815,3.82,205675.0
2019-05-08,3.845,3.905,3.82,3.85,136535.0
2019-05-09,3.85,3.95,3.82,3.935,134489.0
2019-05-10,3.94,3.965,3.81,3.85,113317.0
2019-05-13,3.815,3.92,3.75,3.8,208000.0
2019-05-14,3.845,4.03,3.835,3.985,259417.0
2019-05-15,3.97,4.235,3.94,4.17,267724.0
2019-05-16,4.31,4.37,4.235,4.25,267062.0
2019-05-17,4.23,4.275,4.17,4.215,263873.0
2019-05-21,4.26,4.34,4.18,4.325,240798.0
2019-05-22,4.305,4.31,4.165,4.195,207661.0
2019-05-23,4.12,4.12,4.0,4.065,225816.0
2019-05-24,4.095,4.125,3.95,3.97,250367.0
2019-05-27,3.97,4.01,3.925,3.97,66591.0
2019-05-28,3.98,3.985,3.905,3.965,172574.0
2019-05-29,3.905,3.97,3.875,3.91,168603.0
2019-05-30,3.92,3.94,3.82,3.835,195180.0
2019-05-31,3.78,3.875,3.735,3.78,237078.0
2019-06-03,3.795,3.86,3.795,3.8,122060.0
2019-06-04,3.82,3.88,3.78,3.81,164512.0
2019-06-05,3.8,3.815,3.725,3.8,169121.0
2019-06-06,3.795,3.815,3.63,3.635,311670.0
2019-06-07,3.65,3.71,3.65,3.675,181359.0
2019-06-10,3.695,3.695,3.61,3.615,158599.0
2019-06-11,3.635,3.675,3.62,3.63,95580.0
2019-06-12,3.615,3.645,3.525,3.54,229409.0
2019-06-13,3.595,3.6,3.52,3.52,166718.0
2019-06-14,3.535,3.555,3.495,3.51,238842.0
2019-06-17,3.505,3.535,3.465,3.505,379499.0
2019-06-18,3.54,3.705,3.525,3.62,524731.0
2019-06-19,3.63,3.7,3.6,3.65,422255.0
2019-06-20,3.7,3.795,3.65,3.68,235558.0
2019-06-21,3.73,3.73,3.53,3.545,174859.0
2019-06-24,3.555,3.59,3.485,3.5,136780.0
2019-06-25,3.495,3.585,3.305,3.35,449760.0
2019-06-26,3.38,3.475,3.34,3.415,248528.0
2019-06-27,3.425,3.43,3.265,3.305,201267.0
2019-06-28,3.32,3.32,3.19,3.255,316617.0
2019-07-02,3.295,3.295,3.115,3.13,295627.0
2019-07-03,3.18,3.18,3.02,3.15,294910.0
2019-07-04,3.16,3.32,3.13,3.27,184102.0
2019-07-05,3.28,3.32,3.195,3.305,194113.0
2019-07-08,3.32,3.335,3.265,3.305,270723.0
2019-07-09,3.29,3.325,3.265,3.31,217009.0
2019-07-10,3.35,3.47,3.325,3.385,257081.0
2019-07-11,3.425,3.47,3.355,3.46,268331.0
2019-07-12,3.46,3.53,3.415,3.46,263061.0
2019-07-15,3.46,3.48,3.365,3.395,284810.0
2019-07-16,3.415,3.475,3.37,3.44,321325.0
2019-07-17,3.455,3.47,3.32,3.325,271914.0
2019-07-18,3.325,3.335,3.195,3.255,138799.0
2019-07-19,3.255,3.305,3.22,3.27,146175.0
2019-07-22,3.295,3.305,3.205,3.255,148539.0
2019-07-23,3.27,3.335,3.255,3.28,120827.0
2019-07-24,3.31,3.32,3.195,3.21,233701.0
2019-07-25,3.255,3.335,3.235,3.29,272698.0
2019-07-26,3.29,3.295,3.205,3.225,278287.0
2019-07-29,3.255,3.255,3.15,3.19,304850.0
2019-07-30,3.165,3.19,3.135,3.15,356023.0
2019-07-31,3.16,3.25,3.145,3.15,453329.0
2019-08-01,3.13,3.195,2.985,3.035,394949.0
2019-08-02,3.05,3.085,2.975,3.005,349277.0
2019-08-06,2.96,3.005,2.705,2.735,665512.0
2019-08-07,2.575,2.61,2.46,2.55,722620.0
2019-08-08,2.595,2.595,2.39,2.475,532623.0
2019-08-09,2.52,2.62,2.455,2.55,461377.0
2019-08-12,2.535,2.545,2.385,2.385,330185.0
2019-08-13,2.385,2.5,2.33,2.33,521037.0
2019-08-14,2.31,2.31,2.165,2.21,803637.0
2019-08-15,2.2,2.28,2.165,2.195,203784.0
2019-08-16,2.21,2.23,2.135,2.17,305738.0
2019-08-19,2.21,2.33,2.195,2.315,344593.0
2019-08-20,2.325,2.325,2.18,2.24,381015.0
2019-08-21,2.255,2.285,2.2,2.245,419733.0
2019-08-22,2.31,2.31,2.215,2.245,586009.0
2019-08-23,2.245,2.27,2.155,2.17,719505.0
2019-08-26,2.195,2.2,2.105,2.15,673296.0
2019-08-27,2.155,2.155,2.025,2.075,873679.0
2019-08-28,2.105,2.17,2.075,2.095,474608.0
2019-08-29,2.12,2.385,2.11,2.34,997801.0
2019-08-30,2.37,2.37,2.21,2.265,666185.0
2019-09-03,2.24,2.31,2.17,2.285,746356.0
2019-09-04,2.33,2.4,2.295,2.33,709215.0
2019-09-05,2.375,2.545,2.375,2.49,673336.0
2019-09-06,2.49,2.505,2.34,2.435,630657.0
2019-09-09,2.47,2.705,2.46,2.68,1124761.0
2019-09-10,2.725,2.8,2.58,2.785,953376.0
2019-09-11,2.8,2.94,2.785,2.87,939033.0
2019-09-12,2.845,2.88,2.72,2.81,772615.0
2019-09-13,2.815,2.86,2.765,2.84,602786.0
2019-09-16,2.975,3.28,2.945,3.075,2012042.0
2019-09-17,3.115,3.13,2.86,3.0,1161669.0
2019-09-18,2.975,3.0,2.655,2.695,1174560.0
2019-09-19,2.685,2.755,2.56,2.71,1121485.0
2019-09-20,2.7,2.75,2.59,2.66,1179703.0
2019-09-23,2.66,2.7,2.59,2.6,458429.0
2019-09-24,2.585,2.585,2.335,2.355,811864.0
2019-09-25,2.355,2.42,2.3,2.34,619362.0
2019-09-26,2.35,2.39,2.265,2.35,541283.0
2019-09-27,2.35,2.39,2.315,2.365,508999.0
2019-09-30,2.365,2.395,2.31,2.395,510127.0
2019-10-01,2.38,2.38,2.195,2.2,855302.0
2019-10-02,2.21,2.21,2.115,2.14,408493.0
2019-10-03,2.14,2.3,2.14,2.23,486078.0
2019-10-04,2.255,2.285,2.175,2.195,331610.0
2019-10-07,2.21,2.215,2.155,2.175,355202.0
2019-10-08,2.195,2.195,2.14,2.155,299664.0
2019-10-09,2.17,2.215,2.155,2.185,318013.0
2019-10-10,2.195,2.225,2.155,2.155,238805.0
2019-10-11,2.195,2.3,2.17,2.24,457725.0
2019-10-15,2.24,2.285,2.215,2.23,252574.0
2019-10-16,2.23,2.27,2.215,2.245,305459.0
2019-10-17,2.27,2.27,2.2,2.255,344195.0
2019-10-18,2.255,2.3,2.21,2.225,260304.0
2019-10-21,2.24,2.265,2.215,2.225,309099.0
2019-10-22,2.23,2.23,2.16,2.195,348210.0
2019-10-23,2.175,2.185,2.09,2.13,632519.0
2019-10-24,2.13,2.145,2.09,2.12,244730.0
2019-10-25,2.12,2.2,2.12,2.16,149775.0
2019-10-28,2.17,2.2,2.115,2.12,353111.0
2019-10-29,2.115,2.155,2.105,2.115,172349.0
2019-10-30,2.155,2.155,2.105,2.115,172080.0
2019-10-31,2.105,2.12,2.09,2.1,291033.0
2019-11-01,2.105,2.155,2.09,2.145,240952.0
2019-11-04,2.175,2.35,2.17,2.325,791012.0
2019-11-05,2.35,2.375,2.27,2.295,445511.0
2019-11-06,2.31,2.31,2.13,2.145,487107.0
2019-11-07,2.16,2.215,2.115,2.145,409029.0
2019-11-08,2.155,2.175,2.115,2.12,271662.0
2019-11-11,2.14,2.14,2.065,2.1,401015.0
2019-11-12,1.96,1.96,1.795,1.8,1989581.0
2019-11-13,1.88,1.88,1.76,1.815,947279.0
2019-11-14,1.81,1.91,1.76,1.91,1421964.0
2019-11-15,1.905,2.005,1.87,1.99,571073.0
2019-11-18,1.98,1.98,1.825,1.84,628243.0
2019-11-19,1.84,1.845,1.775,1.815,266196.0
2019-11-20,1.815,1.885,1.795,1.815,475518.0
2019-11-21,1.815,1.87,1.815,1.865,557855.0
2019-11-22,1.87,1.87,1.84,1.855,270925.0
2019-11-25,1.865,1.87,1.8,1.855,338460.0
2019-11-26,1.865,1.865,1.76,1.77,388980.0
2019-11-27,1.775,1.8,1.76,1.8,204378.0
2019-11-28,1.815,1.825,1.77,1.8,251356.0
2019-11-29,1.815,1.83,1.785,1.81,238305.0
2019-12-02,1.84,1.87,1.8,1.815,358419.0
2019-12-03,1.795,1.81,1.77,1.81,212858.0
2019-12-04,1.825,1.855,1.815,1.85,284258.0
2019-12-05,1.855,1.985,1.85,1.98,473676.0
2019-12-06,1.975,2.335,1.975,2.245,1732225.0
2019-12-09,2.185,2.24,2.085,2.155,801085.0
2019-12-10,2.145,2.2,2.14,2.17,299596.0
2019-12-11,2.16,2.195,2.115,2.13,458803.0
2019-12-12,2.12,2.17,2.09,2.12,386905.0
2019-12-13,2.14,2.155,2.09,2.145,383890.0
2019-12-16,2.145,2.215,2.14,2.145,367951.0
2019-12-17,2.17,2.23,2.145,2.215,535239.0
2019-12-18,2.28,2.28,2.11,2.11,680540.0
2019-12-19,2.11,2.24,2.11,2.23,330873.0
2019-12-20,2.23,2.23,2.11,2.16,347134.0
2019-12-23,2.145,2.28,2.145,2.27,523472.0
2019-12-24,2.27,2.32,2.24,2.305,207414.0
2019-12-27,2.31,2.345,2.215,2.23,435263.0
2019-12-30,2.265,2.265,2.19,2.19,177230.0
2019-12-31,2.21,2.305,2.17,2.28,271904.0
2020-01-02,2.28,2.335,2.225,2.255,217048.0
2020-01-03,2.335,2.37,2.27,2.28,393018.0
2020-01-06,2.295,2.465,2.27,2.455,979871.0
2020-01-07,2.455,2.455,2.385,2.41,306483.0
2020-01-08,2.4,2.4,2.225,2.24,850460.0
2020-01-09,2.23,2.28,2.12,2.265,498820.0
2020-01-10,2.255,2.265,2.2,2.225,160004.0
2020-01-13,2.21,2.21,2.13,2.15,385885.0
2020-01-14,2.15,2.17,2.08,2.13,204142.0
2020-01-15,2.12,2.13,2.065,2.08,260051.0
2020-01-16,2.105,2.145,2.08,2.09,117085.0
2020-01-17,2.105,2.13,2.065,2.08,274170.0
2020-01-20,2.095,2.12,1.895,1.945,954250.0
2020-01-21,1.945,1.985,1.945,1.96,234015.0
2020-01-22,1.96,1.96,1.91,1.93,173542.0
2020-01-23,1.91,1.92,1.855,1.88,633422.0
2020-01-24,1.895,1.905,1.865,1.89,245141.0
2020-01-27,1.84,1.895,1.8,1.865,298930.0
2020-01-28,1.865,1.89,1.84,1.85,111205.0
2020-01-29,1.865,1.89,1.83,1.89,266795.0
2020-01-30,1.865,1.935,1.855,1.92,220039.0
2020-01-31,1.905,1.92,1.865,1.89,168964.0
2020-02-03,1.89,1.91,1.855,1.87,177402.0
2020-02-04,1.905,1.905,1.83,1.85,205572.0
2020-02-05,1.88,1.95,1.87,1.945,257482.0
2020-02-06,1.935,1.95,1.88,1.905,382577.0
2020-02-07,1.89,1.92,1.855,1.92,239087.0
2020-02-10,1.895,1.93,1.855,1.905,215400.0
2020-02-11,1.92,1.95,1.895,1.895,251400.0
2020-02-12,1.95,1.99,1.91,1.97,276317.0
2020-02-13,1.96,2.0,1.945,1.985,213873.0
2020-02-14,1.99,2.03,1.985,2.01,224880.0
2020-02-18,2.025,2.05,1.985,2.05,279581.0
2020-02-19,2.065,2.08,2.0,2.055,237884.0
2020-02-20,2.055,2.105,2.055,2.09,296529.0
2020-02-21,2.09,2.095,2.04,2.07,355140.0
2020-02-24,1.935,1.97,1.84,1.93,659286.0
2020-02-25,1.96,1.96,1.68,1.705,808015.0
2020-02-26,1.72,1.81,1.63,1.69,723344.0
2020-02-27,1.64,1.96,1.43,1.615,1041230.0
2020-02-28,1.53,1.69,1.52,1.68,689601.0
2020-03-02,1.68,1.695,1.57,1.6,518155.0
2020-03-03,1.625,1.63,1.455,1.47,578308.0
2020-03-04,1.6,1.6,1.49,1.52,288202.0
2020-03-05,1.48,1.505,1.385,1.415,439467.0
2020-03-06,1.385,1.39,1.215,1.24,920901.0
2020-03-09,0.8,0.96,0.615,0.625,2306090.0
2020-03-10,0.84,0.84,0.53,0.535,2050369.0
2020-03-11,0.56,0.575,0.425,0.43,2629755.0
2020-03-12,0.43,0.44,0.335,0.35,3093370.0
2020-03-13,0.39,0.39,0.295,0.32,2683099.0
2020-03-16,0.315,0.32,0.235,0.245,2934921.0
2020-03-17,0.255,0.27,0.235,0.24,4350187.0
2020-03-18,0.24,0.27,0.22,0.24,2097268.0
2020-03-19,0.34,0.34,0.27,0.27,3014904.0
2020-03-20,0.29,0.305,0.25,0.27,2186331.0
2020-03-23,0.28,0.3,0.23,0.23,2408253.0
2020-03-24,0.26,0.345,0.22,0.31,3773265.0
2020-03-25,0.35,0.495,0.305,0.44,3971273.0
2020-03-26,0.46,0.68,0.45,0.59,5873141.0
2020-03-27,0.55,0.58,0.455,0.53,1818018.0
2020-03-30,0.51,0.53,0.455,0.48,1334646.0
2020-03-31,0.58,0.58,0.52,0.52,1150534.0
2020-04-01,0.52,0.57,0.475,0.485,1699393.0
2020-04-02,0.54,0.59,0.495,0.52,2585349.0
2020-04-03,0.56,0.62,0.5,0.56,1855701.0
2020-04-06,0.56,0.58,0.54,0.55,1187993.0
2020-04-07,0.58,0.67,0.57,0.59,1834928.0
2020-04-08,0.65,0.67,0.61,0.66,1695418.0
2020-04-09,0.68,0.72,0.59,0.65,2235008.0
2020-04-13,0.69,0.7,0.61,0.63,865174.0
2020-04-14,0.62,0.64,0.52,0.54,1906556.0
2020-04-15,0.52,0.52,0.455,0.475,2324679.0
2020-04-16,0.48,0.52,0.44,0.46,1363566.0
2020-04-17,0.465,0.49,0.44,0.49,1777898.0
2020-04-20,0.455,0.47,0.415,0.45,1706442.0
2020-04-21,0.45,0.47,0.425,0.47,665235.0
2020-04-22,0.485,0.5,0.455,0.49,1059407.0
2020-04-23,0.495,0.53,0.49,0.51,1773325.0
2020-04-24,0.53,0.53,0.46,0.485,1093850.0
2020-04-27,0.48,0.51,0.45,0.51,515649.0
2020-04-28,0.51,0.53,0.495,0.52,765278.0
2020-04-29,0.55,0.58,0.54,0.57,1055231.0
2020-04-30,0.58,0.63,0.55,0.62,1554179.0
2020-05-01,0.64,0.64,0.56,0.61,1281207.0
2020-05-04,0.6,0.62,0.56,0.58,838284.0
2020-05-05,0.61,0.62,0.57,0.57,1665210.0
2020-05-06,0.58,0.58,0.52,0.54,1342931.0
2020-05-07,0.56,0.57,0.51,0.53,995435.0
2020-05-08,0.55,0.55,0.5,0.51,952951.0
2020-05-11,0.52,0.58,0.5,0.56,1322129.0
2020-05-12,0.52,0.59,0.51,0.54,1374694.0
2020-05-13,0.55,0.55,0.5,0.52,1403653.0
2020-05-14,0.54,0.55,0.495,0.55,1279152.0
2020-05-15,0.53,0.55,0.51,0.51,776647.0
2020-05-19,0.54,0.59,0.51,0.58,3859138.0
2020-05-20,0.62,0.79,0.6,0.77,6769527.0
2020-05-21,0.79,0.8,0.69,0.76,3301952.0
2020-05-22,0.75,0.76,0.7,0.73,1484826.0
2020-05-25,0.72,0.74,0.71,0.72,871356.0
2020-05-26,0.74,0.79,0.73,0.76,1217155.0
2020-05-27,0.8,0.8,0.74,0.77,1084568.0
2020-05-28,0.78,0.78,0.74,0.75,765106.0
2020-05-29,0.75,0.76,0.7,0.72,1172533.0
2020-06-01,0.73,0.73,0.68,0.69,1413962.0
2020-06-02,0.7,0.73,0.69,0.71,756488.0
2020-06-03,0.72,0.73,0.7,0.7,1283884.0
2020-06-04,0.7,0.77,0.68,0.76,1915034.0
2020-06-05,0.82,0.95,0.79,0.92,3440567.0
2020-06-08,1.01,1.44,1.01,1.4,6389609.0
2020-06-09,1.25,1.59,1.12,1.51,5830933.0
2020-06-10,1.45,1.53,1.27,1.38,3154128.0
2020-06-11,1.2,1.28,1.05,1.11,4309131.0
2020-06-12,1.22,1.36,1.16,1.26,2717052.0
2020-06-15,1.15,1.32,1.11,1.26,1721583.0
2020-06-16,1.39,1.39,1.29,1.29,2263520.0
2020-06-17,1.28,1.32,1.24,1.26,933632.0
2020-06-18,1.27,1.3,1.21,1.26,475914.0
2020-06-19,1.32,1.34,1.25,1.29,1371056.0
2020-06-22,1.25,1.34,1.25,1.29,1225998.0
2020-06-23,1.35,1.39,1.27,1.3,1365031.0
2020-06-24,1.26,1.28,1.13,1.15,2441357.0
2020-06-25,1.15,1.15,1.05,1.06,1795566.0
2020-06-26,1.07,1.07,0.93,0.98,2035631.0
2020-06-29,1.03,1.15,0.98,1.09,1670501.0
2020-06-30,1.11,1.11,1.02,1.04,918010.0
2020-07-02,1.08,1.13,0.99,1.03,1255922.0
2020-07-03,1.0,1.05,0.99,1.04,141187.0
2020-07-06,1.04,1.07,0.98,1.0,1335349.0
2020-07-07,0.98,1.0,0.92,0.92,1129665.0
2020-07-08,0.92,0.94,0.85,0.88,1045054.0
2020-07-09,0.88,0.88,0.73,0.74,2458080.0
2020-07-10,0.73,0.83,0.73,0.81,1239543.0
2020-07-13,0.81,0.84,0.68,0.71,1814743.0
2020-07-14,0.69,0.72,0.67,0.71,1116596.0
2020-07-15,0.71,0.77,0.71,0.76,1165921.0
2020-07-16,0.75,0.76,0.71,0.73,1103959.0
2020-07-17,0.74,0.74,0.71,0.73,274811.0
2020-07-20,0.73,0.73,0.68,0.73,873760.0
2020-07-21,0.74,0.82,0.73,0.79,1467194.0
2020-07-22,0.76,0.78,0.73,0.75,591348.0
2020-07-23,0.75,0.76,0.71,0.72,930253.0
2020-07-24,0.73,0.74,0.71,0.73,412597.0
2020-07-27,0.74,0.74,0.71,0.72,786123.0
2020-07-28,0.72,0.72,0.69,0.7,514295.0
2020-07-29,0.7,0.71,0.68,0.69,1041120.0
2020-07-30,0.69,0.7,0.66,0.68,478033.0
2020-07-31,0.68,0.7,0.65,0.67,677244.0
2020-08-04,0.67,0.68,0.63,0.65,950897.0
2020-08-05,0.68,0.69,0.6,0.63,1428052.0
2020-08-06,0.64,0.66,0.61,0.62,631501.0
2020-08-07,0.63,0.64,0.61,0.64,471298.0
2020-08-10,0.63,0.68,0.61,0.65,683971.0
2020-08-11,0.65,0.7,0.65,0.7,1263722.0
2020-08-12,0.7,0.8,0.7,0.8,1428232.0
2020-08-13,0.81,0.81,0.75,0.75,811508.0
2020-08-14,0.74,0.79,0.72,0.75,547618.0
2020-08-17,0.74,0.76,0.72,0.74,370041.0
2020-08-18,0.74,0.76,0.71,0.71,594880.0
2020-08-19,0.72,0.73,0.7,0.72,335659.0
2020-08-20,0.71,0.72,0.69,0.72,340255.0
2020-08-21,0.71,0.75,0.69,0.74,845676.0
2020-08-24,0.74,0.76,0.71,0.72,276842.0
2020-08-25,0.73,0.74,0.69,0.71,823422.0
2020-08-26,0.7,0.72,0.68,0.69,353121.0
2020-08-27,0.69,0.7,0.66,0.68,366641.0
2020-08-28,0.68,0.75,0.66,0.74,766520.0
2020-08-31,0.74,0.74,0.68,0.71,340174.0
2020-09-01,0.7,0.72,0.69,0.7,263778.0
2020-09-02,0.69,0.71,0.68,0.69,259570.0
2020-09-03,0.67,0.7,0.66,0.68,677760.0
2020-09-04,0.67,0.69,0.64,0.66,526457.0
2020-09-08,0.64,0.64,0.57,0.59,1195011.0
2020-09-09,0.61,0.64,0.6,0.63,272686.0
2020-09-10,0.62,0.64,0.61,0.61,279507.0
2020-09-11,0.61,0.63,0.6,0.61,257143.0
2020-09-14,0.61,0.63,0.6,0.62,261134.0
2020-09-15,0.63,0.64,0.61,0.62,326846.0
2020-09-16,0.62,0.64,0.61,0.63,433622.0
2020-09-17,0.64,0.65,0.62,0.63,309629.0
2020-09-18,0.62,0.7,0.61,0.64,550556.0
2020-09-21,0.66,0.67,0.62,0.63,193054.0
2020-09-22,0.64,0.66,0.62,0.62,135734.0
2020-09-23,0.64,0.65,0.55,0.57,967630.0
2020-09-24,0.57,0.58,0.55,0.57,665216.0
2020-09-25,0.59,0.59,0.56,0.58,126861.0
2020-09-28,0.58,0.6,0.57,0.58,432928.0
2020-09-29,0.56,0.58,0.56,0.58,281791.0
2020-09-30,0.58,0.58,0.55,0.58,83542.0
2020-10-01,0.55,0.57,0.53,0.54,747773.0
2020-10-02,0.52,0.54,0.5,0.53,492162.0
2020-10-05,0.54,0.56,0.54,0.54,252468.0
2020-10-06,0.56,0.57,0.53,0.54,281685.0
2020-10-07,0.55,0.55,0.52,0.53,307598.0
2020-10-08,0.53,0.55,0.53,0.55,1220104.0
2020-10-09,0.54,0.56,0.54,0.55,310523.0
2020-10-13,0.54,0.55,0.54,0.55,118244.0
2020-10-14,0.54,0.55,0.52,0.52,406298.0
2020-10-15,0.54,0.55,0.52,0.54,584613.0
2020-10-16,0.55,0.55,0.54,0.55,143291.0
2020-10-19,0.55,0.55,0.54,0.54,292557.0
2020-10-20,0.55,0.55,0.53,0.54,68548.0
2020-10-21,0.54,0.55,0.53,0.53,132618.0
2020-10-22,0.53,0.54,0.52,0.53,173293.0
2020-10-23,0.54,0.55,0.53,0.54,466131.0
2020-10-26,0.53,0.54,0.52,0.52,174237.0
2020-10-27,0.54,0.54,0.52,0.52,218248.0
2020-10-28,0.52,0.52,0.49,0.495,414273.0
2020-10-29,0.52,0.52,0.495,0.5,216386.0
2020-10-30,0.5,0.52,0.495,0.5,151402.0
2020-11-02,0.5,0.52,0.5,0.5,39038.0
2020-11-03,0.5,0.52,0.5,0.5,234830.0
2020-11-04,0.5,0.51,0.49,0.49,166664.0
2020-11-05,0.495,0.52,0.49,0.49,386843.0
2020-11-06,0.495,0.495,0.45,0.46,502593.0
2020-11-09,0.5,0.56,0.49,0.55,1071543.0
2020-11-10,0.56,0.56,0.52,0.53,529379.0
2020-11-11,0.54,0.56,0.53,0.56,683547.0
2020-11-12,0.56,0.56,0.52,0.53,451386.0
2020-11-13,0.54,0.54,0.53,0.53,99948.0
2020-11-16,0.55,0.66,0.54,0.64,1930233.0
2020-11-17,0.65,0.72,0.64,0.7,1282638.0
2020-11-18,0.71,0.77,0.71,0.76,1436098.0
2020-11-19,0.73,0.74,0.69,0.73,757071.0
2020-11-20,0.71,0.76,0.71,0.74,473608.0
2020-11-23,0.76,0.91,0.74,0.9,2072609.0
2020-11-24,0.92,1.07,0.92,1.0,3046971.0
2020-11-25,1.04,1.08,0.94,0.99,1517036.0
2020-11-26,1.01,1.01,0.95,0.96,423298.0
2020-11-27,0.94,0.97,0.89,0.92,1312943.0
2020-11-30,0.87,0.94,0.82,0.86,1048295.0
2020-12-01,0.91,0.91,0.87,0.89,573582.0
2020-12-02,0.89,0.96,0.88,0.96,1101526.0
2020-12-03,0.95,0.96,0.91,0.95,566281.0
2020-12-04,0.96,1.01,0.96,0.96,1611599.0
2020-12-07,0.95,0.98,0.9,0.93,835183.0
2020-12-08,0.95,0.95,0.91,0.94,381988.0
2020-12-09,0.95,0.96,0.88,0.92,1003994.0
2020-12-10,0.91,0.97,0.91,0.96,1147147.0
2020-12-11,0.96,0.97,0.93,0.93,424786.0
2020-12-14,0.94,0.96,0.91,0.94,828021.0
2020-12-15,0.94,0.95,0.91,0.93,260094.0
2020-12-16,0.94,0.95,0.91,0.92,378226.0
2020-12-17,0.94,0.96,0.92,0.95,676040.0
2020-12-18,0.95,0.97,0.93,0.97,549904.0
2020-12-21,0.9,0.94,0.88,0.93,533851.0
2020-12-22,0.92,0.93,0.89,0.9,411745.0
2020-12-23,0.89,0.93,0.89,0.93,457798.0
2020-12-24,0.91,0.94,0.89,0.9,333226.0
2020-12-29,0.9,0.93,0.89,0.9,2339009.0
2020-12-30,0.9,0.94,0.9,0.93,1403511.0
2020-12-31,0.92,0.93,0.91,0.91,292472.0
2021-01-04,0.92,0.94,0.9,0.93,740124.0
2021-01-05,0.92,1.09,0.91,1.09,2063707.0
2021-01-06,1.05,1.19,1.03,1.11,1848705.0
2021-01-07,1.14,1.18,1.1,1.16,676782.0
2021-01-08,1.18,1.19,1.13,1.16,437349.0
2021-01-11,1.12,1.18,1.11,1.17,610928.0
2021-01-12,1.18,1.27,1.17,1.24,903802.0
2021-01-13,1.26,1.3,1.22,1.25,488656.0
2021-01-14,1.29,1.3,1.26,1.3,708711.0
2021-01-15,1.29,1.34,1.25,1.26,601418.0
2021-01-18,1.2,1.24,1.08,1.09,887315.0
2021-01-19,1.08,1.25,1.08,1.2,1103014.0
2021-01-20,1.25,1.25,1.17,1.22,536238.0
2021-01-21,1.19,1.24,1.15,1.21,436964.0
2021-01-22,1.17,1.17,1.12,1.16,404408.0
2021-01-25,1.16,1.17,1.08,1.13,655456.0
2021-01-26,1.13,1.15,1.03,1.04,881770.0
2021-01-27,1.02,1.09,0.99,1.08,885044.0
2021-01-28,1.04,1.08,1.0,1.08,868576.0
2021-01-29,1.08,1.14,1.02,1.03,653432.0
2021-02-01,1.05,1.09,1.04,1.09,371928.0
2021-02-02,1.09,1.15,1.07,1.1,762593.0
2021-02-03,1.12,1.16,1.09,1.16,465417.0
2021-02-04,1.17,1.2,1.15,1.17,426565.0
2021-02-05,1.18,1.23,1.16,1.2,572752.0
2021-02-08,1.21,1.25,1.21,1.24,604809.0
2021-02-09,1.22,1.22,1.14,1.19,483124.0
2021-02-10,1.21,1.24,1.15,1.22,394599.0
2021-02-11,1.21,1.22,1.16,1.17,232513.0
2021-02-12,1.21,1.21,1.16,1.21,281004.0
2021-02-16,1.22,1.25,1.21,1.23,254689.0
2021-02-17,1.22,1.24,1.12,1.16,1138233.0
2021-02-18,1.15,1.19,1.08,1.12,585308.0
2021-02-19,1.09,1.15,1.09,1.13,531266.0
2021-02-22,1.12,1.24,1.11,1.21,592531.0
2021-02-23,1.23,1.24,1.14,1.19,375513.0
2021-02-24,1.17,1.29,1.17,1.28,965025.0
2021-02-25,1.28,1.32,1.18,1.2,594600.0
2021-02-26,1.23,1.24,1.11,1.18,616851.0
2021-03-01,1.22,1.23,1.17,1.18,361067.0
2021-03-02,1.17,1.2,1.15,1.17,298057.0
2021-03-03,1.2,1.21,1.17,1.2,333622.0
2021-03-04,1.19,1.22,1.16,1.18,686935.0
2021-03-05,1.18,1.26,1.17,1.26,1350604.0
2021-03-08,1.28,1.5,1.26,1.5,2015400.0
2021-03-09,1.49,1.49,1.37,1.43,785132.0
2021-03-10,1.43,1.47,1.41,1.46,367881.0
2021-03-11,1.48,1.6,1.47,1.56,871036.0
2021-03-12,1.58,1.595,1.51,1.56,486079.0
2021-03-15,1.56,1.57,1.47,1.51,508784.0
2021-03-16,1.47,1.5,1.36,1.37,1037492.0
2021-03-17,1.35,1.42,1.35,1.39,429549.0
2021-03-18,1.39,1.4,1.32,1.32,569656.0
2021-03-19,1.32,1.38,1.3,1.34,890980.0
2021-03-22,1.33,1.39,1.32,1.38,317714.0
2021-03-23,1.34,1.34,1.25,1.31,848915.0
2021-03-24,1.31,1.34,1.27,1.29,672466.0
2021-03-25,1.26,1.28,1.21,1.26,434083.0
2021-03-26,1.31,1.31,1.24,1.26,214280.0
2021-03-29,1.24,1.31,1.16,1.18,808992.0
2021-03-30,1.18,1.19,1.08,1.1,753002.0
2021-03-31,1.1,1.14,1.09,1.12,606726.0
2021-04-01,1.14,1.185,1.12,1.18,477744.0
2021-04-05,1.18,1.19,1.12,1.16,545406.0
2021-04-06,1.21,1.25,1.19,1.23,673945.0
2021-04-07,1.27,1.29,1.23,1.29,748097.0
2021-04-08,1.28,1.29,1.21,1.23,670235.0
2021-04-09,1.26,1.26,1.21,1.23,296361.0
2021-04-12,1.26,1.265,1.19,1.22,336492.0
2021-04-13,1.2,1.23,1.16,1.2,266152.0
2021-04-14,1.22,1.28,1.22,1.27,423627.0
2021-04-15,1.28,1.32,1.25,1.26,332886.0
2021-04-16,1.25,1.28,1.2,1.23,136930.0
2021-04-19,1.24,1.25,1.17,1.19,333795.0
2021-04-20,1.21,1.21,1.1,1.12,543270.0
2021-04-21,1.1,1.16,1.09,1.11,451178.0
2021-04-22,1.11,1.14,1.08,1.09,493569.0
2021-04-23,1.08,1.13,1.05,1.09,287971.0
2021-04-26,1.11,1.13,1.07,1.09,199236.0
2021-04-27,1.09,1.12,1.08,1.08,299642.0
2021-04-28,1.09,1.16,1.08,1.14,407515.0
2021-04-29,1.17,1.17,1.09,1.13,769606.0
2021-04-30,1.11,1.15,1.1,1.13,180103.0
2021-05-03,1.12,1.14,1.12,1.13,163272.0
2021-05-04,1.14,1.15,1.11,1.13,255845.0
2021-05-05,1.17,1.17,1.12,1.14,1036347.0
2021-05-06,1.15,1.15,1.11,1.14,354754.0
2021-05-07,1.16,1.165,1.12,1.14,425064.0
2021-05-10,1.17,1.17,1.02,1.05,1017346.0
2021-05-11,1.05,1.08,1.01,1.07,276504.0
2021-05-12,1.08,1.09,1.01,1.05,490097.0
2021-05-13,1.03,1.04,1.0,1.01,313970.0
2021-05-14,1.04,1.06,1.02,1.04,283350.0
2021-05-17,1.06,1.17,1.04,1.15,1929526.0
2021-05-18,1.21,1.34,1.2,1.32,2453727.0
2021-05-19,1.25,1.31,1.2,1.31,543173.0
2021-05-20,1.29,1.3,1.25,1.26,396984.0
2021-05-21,1.28,1.31,1.22,1.31,544423.0
2021-05-25,1.35,1.35,1.27,1.29,636286.0
2021-05-26,1.31,1.31,1.27,1.29,370035.0
2021-05-27,1.31,1.31,1.27,1.3,161431.0
2021-05-28,1.3,1.31,1.27,1.3,436246.0
2021-05-31,1.32,1.32,1.28,1.31,259987.0
2021-06-01,1.32,1.44,1.31,1.38,1004833.0
2021-06-02,1.41,1.58,1.4,1.54,1261462.0
2021-06-03,1.53,1.55,1.45,1.51,577982.0
2021-06-04,1.53,1.71,1.49,1.66,1219699.0
2021-06-07,1.66,1.75,1.59,1.59,1073846.0
2021-06-08,1.6,1.69,1.54,1.65,968297.0
2021-06-09,1.67,1.72,1.63,1.71,703293.0
2021-06-10,1.74,1.965,1.73,1.93,1902256.0
2021-06-11,1.97,2.16,1.95,2.14,1980987.0
2021-06-14,2.18,2.375,1.97,2.06,3246438.0
2021-06-15,2.08,2.17,2.05,2.14,1393222.0
2021-06-16,2.17,2.21,2.07,2.1,851396.0
2021-06-17,2.1,2.15,1.91,1.98,1406450.0
2021-06-18,1.96,2.19,1.94,2.17,1243487.0
2021-06-21,2.18,2.31,2.11,2.29,1325801.0
2021-06-22,2.28,2.28,2.14,2.17,843696.0
2021-06-23,2.22,2.35,2.2,2.27,948858.0
2021-06-24,2.3,2.3,2.17,2.19,799407.0
2021-06-25,2.24,2.5,2.21,2.48,2308361.0
2021-06-28,2.43,2.46,2.2,2.22,2605726.0
2021-06-29,2.25,2.33,2.23,2.25,831047.0
2021-06-30,2.26,2.35,2.22,2.24,896227.0
2021-07-02,2.28,2.31,2.2,2.22,385795.0
2021-07-05,2.24,2.28,2.15,2.26,692837.0
2021-07-06,2.25,2.26,2.13,2.17,797608.0
2021-07-07,2.16,2.22,2.08,2.11,614310.0
2021-07-08,2.07,2.19,2.04,2.13,419358.0
2021-07-09,2.15,2.24,2.12,2.21,415129.0
2021-07-12,2.17,2.19,2.08,2.1,525621.0
2021-07-13,2.1,2.16,2.06,2.12,319862.0
2021-07-14,2.12,2.15,2.0,2.03,768362.0
2021-07-15,2.0,2.04,1.94,1.98,775772.0
2021-07-16,1.96,1.99,1.84,1.86,647852.0
2021-07-19,1.64,1.8,1.64,1.74,1434355.0
2021-07-20,1.73,1.89,1.7,1.83,1220096.0
2021-07-21,1.88,1.91,1.82,1.88,742232.0
2021-07-22,1.87,1.94,1.78,1.86,586109.0
2021-07-23,1.87,1.92,1.76,1.77,407761.0
2021-07-26,1.78,1.89,1.75,1.87,580959.0
2021-07-27,1.86,1.88,1.8,1.83,289941.0
2021-07-28,1.85,1.87,1.79,1.82,328059.0
2021-07-29,1.84,1.9,1.8,1.83,415719.0
2021-07-30,1.85,1.87,1.76,1.81,498821.0
2021-08-03,1.77,1.84,1.69,1.81,510959.0
2021-08-04,1.78,1.8,1.66,1.66,477996.0
2021-08-05,1.7,1.8,1.68,1.71,340420.0
2021-08-06,1.72,1.73,1.62,1.68,712421.0
2021-08-09,1.65,1.65,1.55,1.57,659680.0
2021-08-10,1.58,1.71,1.58,1.7,689557.0
2021-08-11,1.66,1.71,1.65,1.67,617338.0
2021-08-12,1.71,1.72,1.62,1.66,292345.0
2021-08-13,1.66,1.71,1.55,1.6,450175.0
2021-08-16,1.59,1.61,1.535,1.6,463987.0
2021-08-17,1.58,1.62,1.54,1.57,399618.0
2021-08-18,1.56,1.6,1.53,1.55,268270.0
2021-08-19,1.52,1.58,1.47,1.49,768485.0
2021-08-20,1.49,1.53,1.45,1.51,300040.0
2021-08-23,1.57,1.6,1.53,1.57,241461.0
2021-08-24,1.6,1.63,1.55,1.57,412908.0
2021-08-25,1.57,1.575,1.52,1.55,706703.0
2021-08-26,1.58,1.6,1.51,1.56,485104.0
2021-08-27,1.59,1.62,1.53,1.59,498021.0
2021-08-30,1.6,1.62,1.56,1.61,388484.0
2021-08-31,1.6,1.69,1.6,1.69,361896.0
2021-09-01,1.69,1.69,1.63,1.65,255045.0
2021-09-02,1.68,1.75,1.66,1.71,222621.0
2021-09-03,1.71,1.73,1.7,1.72,313385.0
2021-09-07,1.7,1.72,1.61,1.64,232739.0
2021-09-08,1.64,1.65,1.59,1.6,309436.0
2021-09-09,1.59,1.65,1.55,1.61,341299.0
2021-09-10,1.63,1.65,1.59,1.59,310133.0
2021-09-13,1.61,1.78,1.6,1.72,786199.0
2021-09-14,1.72,1.75,1.63,1.65,383839.0
2021-09-15,1.68,1.72,1.66,1.72,510255.0
2021-09-16,1.69,1.72,1.64,1.69,336694.0
2021-09-17,1.69,1.69,1.625,1.66,152351.0
2021-09-20,1.6,1.62,1.55,1.61,392615.0
2021-09-21,1.66,1.68,1.55,1.6,480362.0
2021-09-22,1.64,1.74,1.6,1.72,505739.0
2021-09-23,1.71,1.8,1.7,1.77,770027.0
2021-09-24,1.75,1.89,1.73,1.88,706771.0
2021-09-27,1.96,2.04,1.92,1.96,791324.0
2021-09-28,2.01,2.01,1.84,1.85,786632.0
2021-09-29,1.84,1.87,1.78,1.83,505211.0
2021-09-30,1.83,1.9,1.81,1.88,273066.0
2021-10-01,1.9,1.93,1.84,1.91,243317.0
2021-10-04,1.96,2.07,1.94,2.03,720513.0
2021-10-05,2.06,2.13,2.01,2.09,678413.0
2021-10-06,2.09,2.11,2.0,2.08,595654.0
2021-10-07,2.08,2.12,2.02,2.1,514637.0
2021-10-08,2.15,2.22,2.12,2.19,756296.0
2021-10-12,2.2,2.3,2.18,2.26,941337.0
2021-10-13,2.29,2.3,2.12,2.16,746205.0
2021-10-14,2.25,2.29,2.22,2.24,1025971.0
2021-10-15,2.3,2.3,2.2,2.23,583870.0
2021-10-18,2.25,2.27,2.17,2.18,380111.0
2021-10-19,2.16,2.25,2.12,2.21,497143.0
2021-10-20,2.2,2.27,2.19,2.25,317480.0
2021-10-21,2.23,2.23,2.14,2.15,407942.0
2021-10-22,2.2,2.2,2.08,2.09,526331.0
2021-10-25,2.15,2.23,2.1,2.14,536075.0
2021-10-26,2.15,2.19,2.11,2.12,262987.0
2021-10-27,2.09,2.14,2.04,2.05,318933.0
2021-10-28,2.04,2.1,2.01,2.08,272128.0
2021-10-29,2.11,2.11,2.0,2.04,286188.0
2021-11-01,2.06,2.12,2.06,2.09,279489.0
2021-11-02,2.1,2.1,2.02,2.06,259176.0
2021-11-03,2.0,2.075,2.0,2.06,242336.0
2021-11-04,2.07,2.12,2.02,2.05,250060.0
2021-11-05,2.09,2.14,1.95,2.05,941262.0
2021-11-08,2.07,2.09,2.02,2.02,422717.0
2021-11-09,2.05,2.05,1.96,2.0,460649.0
2021-11-10,2.02,2.02,1.9,1.91,482909.0
2021-11-11,1.91,1.95,1.87,1.91,349577.0
2021-11-12,1.91,1.94,1.85,1.88,436613.0
2021-11-15,1.84,1.86,1.8,1.84,432414.0
2021-11-16,1.85,1.89,1.8,1.8,373992.0
2021-11-17,1.79,1.83,1.77,1.78,402472.0
2021-11-18,1.94,1.94,1.71,1.74,607213.0
2021-11-19,1.75,1.75,1.65,1.68,517463.0
2021-11-22,1.7,1.74,1.66,1.7,237307.0
2021-11-23,1.7,1.73,1.66,1.69,460986.0
2021-11-24,1.71,1.78,1.69,1.75,497749.0
2021-11-25,1.76,1.78,1.71,1.76,229958.0
2021-11-26,1.61,1.69,1.58,1.64,646002.0
2021-11-29,1.7,1.71,1.6,1.64,227828.0
2021-11-30,1.61,1.64,1.53,1.57,537795.0
2021-12-01,1.61,1.63,1.55,1.58,365839.0
2021-12-02,1.56,1.6,1.53,1.59,218322.0
2021-12-03,1.65,1.67,1.56,1.62,393672.0
2021-12-06,1.65,1.66,1.59,1.61,346753.0
2021-12-07,1.69,1.78,1.64,1.77,425786.0
2021-12-08,1.81,1.81,1.72,1.76,255032.0
2021-12-09,1.73,1.76,1.71,1.73,141885.0
2021-12-10,1.77,1.8,1.69,1.71,320989.0
2021-12-13,1.64,1.65,1.58,1.6,378288.0
2021-12-14,1.56,1.62,1.55,1.56,363199.0
2021-12-15,1.55,1.58,1.49,1.58,352233.0
2021-12-16,1.63,1.64,1.55,1.57,257483.0
2021-12-17,1.55,1.57,1.5,1.54,192429.0
2021-12-20,1.41,1.54,1.4,1.53,780671.0
2021-12-21,1.56,1.74,1.56,1.72,407370.0
2021-12-22,1.7,1.72,1.67,1.67,225032.0
2021-12-23,1.69,1.7,1.67,1.67,209761.0
2021-12-24,1.66,1.7,1.66,1.67,38338.0
2021-12-29,1.68,1.7,1.65,1.66,435552.0
2021-12-30,1.69,1.7,1.65,1.67,118437.0
2021-12-31,1.7,1.71,1.64,1.68,388835.0
2022-01-04,1.7,1.82,1.7,1.81,625924.0
2022-01-05,1.85,1.86,1.71,1.73,597399.0
2022-01-06,1.76,1.9,1.7,1.87,905308.0
2022-01-07,1.88,1.92,1.81,1.91,448325.0
2022-01-10,1.89,1.93,1.81,1.86,205370.0
2022-01-11,1.88,1.97,1.86,1.97,465979.0
2022-01-12,2.0,2.02,1.91,1.98,901516.0
2022-01-13,2.0,2.0,1.9,1.92,373473.0
2022-01-14,1.93,2.18,1.9,2.17,1473890.0
2022-01-17,2.18,2.32,2.17,2.24,1306450.0
2022-01-18,2.27,2.32,2.17,2.23,828719.0
2022-01-19,2.25,2.27,2.16,2.2,325673.0
2022-01-20,2.21,2.33,2.17,2.2,947854.0
2022-01-21,2.12,2.18,2.04,2.11,691596.0
2022-01-24,2.02,2.16,1.99,2.15,741661.0
2022-01-25,2.13,2.21,2.09,2.17,407227.0
2022-01-26,2.22,2.26,2.19,2.23,665278.0
2022-01-27,2.23,2.29,2.21,2.24,623011.0
2022-01-28,2.23,2.28,2.2,2.24,555537.0
2022-01-31,2.23,2.29,2.2,2.23,987106.0
2022-02-01,2.23,2.27,2.18,2.26,815707.0
2022-02-02,2.25,2.25,2.17,2.19,572429.0
2022-02-03,2.15,2.18,2.11,2.14,568416.0
2022-02-04,2.19,2.28,2.19,2.24,1009289.0
2022-02-07,2.24,2.29,2.23,2.24,568618.0
2022-02-08,2.18,2.26,2.16,2.24,256100.0
2022-02-09,2.25,2.35,2.2,2.33,1227631.0
2022-02-10,2.28,2.47,2.28,2.43,1176765.0
2022-02-11,2.44,2.71,2.4,2.65,1826246.0
2022-02-14,2.63,2.69,2.58,2.62,472325.0
2022-02-15,2.6,2.68,2.56,2.65,666322.0
2022-02-16,2.68,2.85,2.66,2.78,999697.0
2022-02-17,2.79,2.85,2.74,2.77,773732.0
2022-02-18,2.76,2.78,2.67,2.71,587960.0
2022-02-22,2.82,2.85,2.49,2.53,723393.0
2022-02-23,2.53,2.66,2.51,2.64,452467.0
2022-02-24,2.68,2.69,2.57,2.61,631854.0
2022-02-25,2.6,2.65,2.53,2.62,355112.0
2022-02-28,2.61,2.89,2.6,2.78,1120519.0
2022-03-01,2.85,2.98,2.82,2.91,1116805.0
2022-03-02,3.01,3.01,2.84,2.9,746377.0
2022-03-03,2.88,2.91,2.81,2.85,1138721.0
2022-03-04,2.69,2.86,2.51,2.67,1910760.0
2022-03-07,2.85,3.14,2.72,2.82,3783291.0
2022-03-08,2.94,3.08,2.85,2.96,2392909.0
2022-03-09,2.9,3.01,2.84,2.9,1110982.0
2022-03-10,2.98,2.99,2.9,2.92,1074693.0
2022-03-11,2.92,2.95,2.84,2.85,610958.0
2022-03-14,2.79,2.87,2.68,2.79,675387.0
2022-03-15,2.62,2.84,2.61,2.8,923479.0
2022-03-16,2.85,2.89,2.73,2.76,696185.0
2022-03-17,2.82,3.0,2.81,2.97,1228294.0
2022-03-18,2.93,3.045,2.92,3.0,983664.0
2022-03-21,3.0,3.13,2.98,3.09,1202496.0
2022-03-22,3.11,3.12,2.98,2.99,540720.0
2022-03-23,3.05,3.1,2.98,3.01,420202.0
2022-03-24,3.05,3.05,2.97,2.99,357382.0
2022-03-25,2.99,3.12,2.94,3.08,735783.0
2022-03-28,3.03,3.12,3.02,3.07,627674.0
2022-03-29,3.03,3.31,2.97,3.3,1261841.0
2022-03-30,3.37,3.44,3.32,3.4,751948.0
2022-03-31,3.36,3.53,3.35,3.45,834488.0
2022-04-01,3.44,3.75,3.4,3.67,960669.0
2022-04-04,3.75,3.78,3.56,3.77,717987.0
2022-04-05,3.88,4.04,3.85,3.9,1430744.0
2022-04-06,3.88,3.91,3.7,3.78,619377.0
2022-04-07,3.76,3.95,3.69,3.75,538993.0
2022-04-08,3.75,3.99,3.74,3.97,592095.0
2022-04-11,3.9,3.98,3.8,3.96,524410.0
2022-04-12,4.0,4.28,3.96,4.24,1509552.0
2022-04-13,4.41,4.65,4.39,4.49,1631017.0
2022-04-14,4.5,4.52,4.35,4.41,730429.0
2022-04-18,4.45,4.54,4.39,4.43,810407.0
2022-04-19,4.39,4.425,4.24,4.32,625127.0
2022-04-20,4.33,4.41,4.2,4.32,713830.0
2022-04-21,4.32,4.33,4.07,4.12,839425.0
2022-04-22,4.06,4.19,4.04,4.08,610021.0
2022-04-25,3.86,3.9,3.66,3.84,1196595.0
2022-04-26,3.92,4.02,3.8,3.86,599155.0
2022-04-27,3.87,3.89,3.75,3.85,228960.0
2022-04-28,3.91,3.98,3.77,3.97,403867.0
2022-04-29,3.94,4.17,3.94,4.07,708071.0
2022-05-02,4.0,4.09,3.94,4.04,527585.0
2022-05-03,4.05,4.22,4.035,4.2,544984.0
2022-05-04,4.24,4.41,4.24,4.41,785106.0
2022-05-05,4.49,4.52,4.16,4.25,715750.0
2022-05-06,4.28,4.3,4.07,4.2,385735.0
2022-05-09,4.11,4.12,3.75,3.89,964951.0
2022-05-10,4.05,4.07,3.77,3.83,680863.0
2022-05-11,3.92,4.165,3.9,3.95,666871.0
2022-05-12,3.87,3.99,3.73,3.75,386274.0
2022-05-13,3.82,3.97,3.82,3.92,551771.0
2022-05-16,3.92,4.2,3.92,4.1,626965.0
2022-05-17,4.19,4.34,4.03,4.25,891342.0
2022-05-18,4.25,4.31,4.03,4.1,399389.0
2022-05-19,4.0,4.375,3.91,4.36,1149191.0
2022-05-20,4.36,4.56,4.33,4.51,1607726.0
2022-05-24,4.58,4.81,4.58,4.78,865130.0
2022-05-25,4.87,5.0,4.75,4.76,480632.0
2022-05-26,4.85,4.95,4.76,4.8,432250.0
2022-05-27,4.79,4.87,4.69,4.84,289854.0
2022-05-30,4.88,4.94,4.8,4.85,393413.0
2022-05-31,4.87,4.94,4.69,4.78,443798.0
2022-06-01,4.88,4.9,4.68,4.75,325078.0
2022-06-02,4.7,4.83,4.66,4.72,431470.0
2022-06-03,4.73,4.78,4.66,4.69,317379.0
2022-06-06,4.73,4.91,4.65,4.83,583700.0
2022-06-07,4.82,4.83,4.72,4.76,414256.0
2022-06-08,4.79,4.88,4.75,4.83,466269.0
2022-06-09,4.78,4.83,4.62,4.64,352765.0
2022-06-10,4.6,4.61,4.4,4.4,605743.0
2022-06-13,4.25,4.29,3.95,4.15,771355.0
2022-06-14,4.3,4.3,3.93,4.01,493113.0
2022-06-15,4.03,4.09,3.88,4.0,425942.0
2022-06-16,3.82,3.9,3.65,3.69,651043.0
2022-06-17,3.52,3.68,3.27,3.42,1060899.0
2022-06-20,3.35,3.68,3.35,3.66,586833.0
2022-06-21,3.77,3.98,3.68,3.76,955953.0
2022-06-22,3.44,3.61,3.36,3.52,570407.0
2022-06-23,3.51,3.55,3.06,3.15,888421.0
2022-06-24,3.22,3.34,3.19,3.26,657828.0
2022-06-27,3.36,3.52,3.25,3.5,415189.0
2022-06-28,3.6,3.73,3.58,3.68,483143.0
2022-06-29,3.78,3.78,3.455,3.47,414077.0
2022-06-30,3.35,3.37,3.225,3.37,386886.0
2022-07-04,3.4,3.43,3.29,3.38,264419.0
2022-07-05,3.22,3.22,3.03,3.06,465910.0
2022-07-06,2.99,3.09,2.68,2.84,1164089.0
2022-07-07,2.98,3.21,2.97,3.09,523370.0
2022-07-08,3.16,3.18,3.0,3.12,469344.0
2022-07-11,3.05,3.08,2.96,3.01,301844.0
2022-07-12,2.93,2.95,2.85,2.88,301014.0
2022-07-13,2.81,2.94,2.78,2.85,509171.0
2022-07-14,2.75,2.81,2.57,2.64,530362.0
2022-07-15,2.71,2.72,2.65,2.7,298308.0
2022-07-18,2.83,2.95,2.77,2.92,278671.0
2022-07-19,2.92,3.165,2.91,3.13,452928.0
2022-07-20,3.13,3.13,3.0,3.05,309163.0
2022-07-21,2.91,2.97,2.85,2.91,242549.0
2022-07-22,2.92,2.98,2.88,2.9,188845.0
2022-07-25,2.94,3.06,2.88,3.02,505016.0
2022-07-26,3.1,3.18,3.05,3.11,426326.0
2022-07-27,3.1,3.19,3.06,3.18,351244.0
2022-07-28,3.19,3.29,3.1,3.28,347721.0
2022-07-29,3.3,3.47,3.29,3.45,455591.0
2022-08-02,3.47,3.47,3.33,3.44,296509.0
2022-08-03,3.49,3.49,3.25,3.32,366087.0
2022-08-04,3.25,3.27,2.98,2.99,571453.0
2022-08-05,2.89,3.04,2.8,2.99,603329.0
2022-08-08,2.99,3.24,2.99,3.12,348302.0
2022-08-09,3.12,3.19,3.06,3.06,334522.0
2022-08-10,3.06,3.17,3.0,3.12,300823.0
2022-08-11,3.18,3.24,3.12,3.14,291822.0
2022-08-12,3.09,3.19,3.07,3.11,403290.0
2022-08-15,3.0,3.075,2.94,3.04,399521.0
2022-08-16,3.07,3.1,2.94,2.98,464508.0
2022-08-17,2.94,3.02,2.87,2.89,354430.0
2022-08-18,2.95,3.04,2.86,3.04,328201.0
2022-08-19,2.97,2.99,2.92,2.95,334318.0
2022-08-22,2.89,2.97,2.83,2.96,283362.0
2022-08-23,3.0,3.15,3.0,3.08,325914.0
2022-08-24,3.07,3.17,3.06,3.15,253563.0
2022-08-25,3.16,3.25,3.16,3.19,654161.0
2022-08-26,3.18,3.2,3.04,3.08,205099.0
2022-08-29,3.02,3.28,3.02,3.27,454742.0
2022-08-30,3.16,3.25,3.02,3.11,363123.0
2022-08-31,3.0,3.18,2.99,3.11,267880.0
2022-09-01,3.03,3.08,2.85,2.91,594356.0
2022-09-02,2.97,2.97,2.89,2.93,253874.0
2022-09-06,2.98,2.98,2.76,2.78,275711.0
2022-09-07,2.72,2.75,2.66,2.71,267904.0
2022-09-08,2.7,2.75,2.61,2.68,277058.0
2022-09-09,2.77,2.84,2.76,2.84,176663.0
2022-09-12,2.89,2.9,2.76,2.8,394664.0
2022-09-13,2.81,2.87,2.75,2.76,252299.0
2022-09-14,2.77,2.9,2.76,2.8,619252.0
2022-09-15,2.76,2.77,2.71,2.72,147164.0
2022-09-16,2.7,2.72,2.51,2.6,616551.0
2022-09-19,2.48,2.66,2.47,2.63,455320.0
2022-09-20,2.61,2.66,2.5,2.56,487987.0
2022-09-21,2.6,2.6,2.5,2.51,225737.0
2022-09-22,2.51,2.58,2.46,2.49,202236.0
2022-09-23,2.45,2.45,2.18,2.23,732981.0
2022-09-26,2.19,2.26,2.09,2.1,697587.0
2022-09-27,2.14,2.36,2.13,2.3,854208.0
2022-09-28,2.34,2.43,2.27,2.42,394298.0
2022-09-29,2.41,2.43,2.275,2.34,319584.0
2022-09-30,2.29,2.35,2.24,2.26,275658.0
2022-10-03,2.35,2.43,2.32,2.39,346516.0
2022-10-04,2.48,2.53,2.45,2.47,288067.0
2022-10-05,2.49,2.57,2.36,2.55,351313.0
2022-10-06,2.51,2.63,2.5,2.59,303656.0
2022-10-07,2.57,2.67,2.545,2.64,608669.0
2022-10-11,2.6,2.67,2.53,2.54,394818.0
2022-10-12,2.51,2.57,2.37,2.43,162770.0
2022-10-13,2.25,2.555,2.25,2.49,271939.0
2022-10-14,2.49,2.66,2.42,2.65,543569.0
2022-10-17,2.74,2.82,2.57,2.8,949101.0
2022-10-18,2.84,2.84,2.65,2.75,857147.0
2022-10-19,2.75,2.88,2.73,2.86,322426.0
2022-10-20,2.93,2.96,2.78,2.78,291496.0
2022-10-21,2.81,2.865,2.71,2.84,394630.0
2022-10-24,2.83,2.93,2.82,2.9,361517.0
2022-10-25,2.9,3.03,2.9,3.03,222080.0
2022-10-26,3.01,3.2,3.01,3.19,723303.0
2022-10-27,3.25,3.39,3.22,3.26,543858.0
2022-10-28,3.28,3.3,3.17,3.29,383223.0
2022-10-31,3.23,3.51,3.23,3.49,454125.0
2022-11-01,3.61,3.61,3.35,3.42,293306.0
2022-11-02,3.42,3.57,3.38,3.49,355418.0
2022-11-03,3.43,3.59,3.43,3.54,318413.0
2022-11-04,3.72,3.77,3.42,3.55,617854.0
2022-11-07,3.57,3.8,3.57,3.69,664331.0
2022-11-08,3.66,3.69,3.45,3.59,345324.0
2022-11-09,3.56,3.56,3.39,3.4,905077.0
2022-11-10,3.49,3.63,3.48,3.62,539013.0
2022-11-11,3.74,3.8,3.65,3.79,498541.0
2022-11-14,3.81,3.905,3.77,3.88,699343.0
2022-11-15,3.95,3.99,3.88,3.98,512734.0
2022-11-16,3.92,3.95,3.79,3.82,530277.0
2022-11-17,3.7,3.85,3.63,3.8,607770.0
2022-11-18,3.73,3.82,3.7,3.71,680785.0
2022-11-21,3.67,3.7,3.47,3.6,617757.0
2022-11-22,3.7,3.885,3.69,3.85,891471.0
2022-11-23,3.76,3.985,3.74,3.97,957993.0
2022-11-24,3.99,4.11,3.95,3.99,425692.0
2022-11-25,4.04,4.04,3.9,3.9,269243.0
2022-11-28,3.79,3.87,3.705,3.8,503564.0
2022-11-29,3.85,3.99,3.82,3.97,328738.0
2022-11-30,4.01,4.07,3.93,3.93,317265.0
2022-12-01,4.0,4.02,3.84,3.85,212981.0
2022-12-02,3.87,3.9,3.8,3.86,194886.0
2022-12-05,3.89,3.95,3.71,3.73,456633.0
2022-12-06,3.67,3.82,3.54,3.6,637051.0
2022-12-07,3.64,3.71,3.42,3.42,305546.0
2022-12-08,3.49,3.585,3.44,3.45,258155.0
2022-12-09,3.43,3.49,3.38,3.45,316308.0
2022-12-12,3.45,3.58,3.43,3.52,277779.0
2022-12-13,3.6,3.7,3.52,3.52,273632.0
2022-12-14,3.52,3.61,3.475,3.57,142380.0
2022-12-15,3.51,3.53,3.41,3.44,118730.0
2022-12-16,3.39,3.43,3.23,3.36,330005.0
2022-12-19,3.33,3.39,3.24,3.25,127101.0
2022-12-20,3.23,3.3,3.19,3.22,349573.0
2022-12-21,3.27,3.45,3.19,3.44,215123.0
2022-12-22,3.4,3.44,3.23,3.29,175579.0
2022-12-23,3.28,3.43,3.28,3.38,213641.0
2022-12-28,3.42,3.42,3.16,3.3,326832.0
2022-12-29,3.33,3.44,3.18,3.44,134737.0
2022-12-30,3.38,3.48,3.365,3.41,90288.0
2023-01-03,3.44,3.44,3.135,3.14,396094.0
2023-01-04,3.18,3.29,3.11,3.26,403710.0
2023-01-05,3.19,3.39,3.19,3.39,236345.0
2023-01-06,3.43,3.5,3.39,3.5,258507.0
2023-01-09,3.61,3.72,3.49,3.56,260454.0
2023-01-10,3.57,3.68,3.49,3.65,157525.0
2023-01-11,3.7,3.7,3.61,3.7,198418.0
2023-01-12,3.73,3.9,3.66,3.86,527974.0
2023-01-13,3.84,3.915,3.8,3.87,211971.0
2023-01-16,3.83,4.04,3.82,3.92,245357.0
2023-01-17,3.97,4.07,3.92,3.97,384310.0
2023-01-18,4.07,4.07,3.83,3.84,271833.0
2023-01-19,3.81,4.01,3.75,3.96,509744.0
2023-01-20,4.0,4.05,3.88,4.03,215899.0
2023-01-23,4.06,4.07,3.96,3.96,287105.0
2023-01-24,3.94,4.05,3.9,3.9,148972.0
2023-01-25,3.87,3.93,3.8,3.89,178679.0
2023-01-26,3.94,4.07,3.87,4.06,326499.0
2023-01-27,4.06,4.1,3.9,3.96,422367.0
2023-01-30,3.91,3.93,3.82,3.84,307973.0
2023-01-31,3.88,3.9,3.83,3.88,150060.0
2023-02-01,3.89,3.94,3.675,3.78,265977.0
2023-02-02,3.73,3.78,3.63,3.71,362030.0
2023-02-03,3.65,3.775,3.65,3.77,460859.0
2023-02-06,3.76,3.79,3.535,3.56,413701.0
2023-02-07,3.56,3.68,3.55,3.68,258417.0
2023-02-08,3.68,3.7,3.59,3.63,216400.0
2023-02-09,3.61,3.64,3.34,3.36,373026.0
2023-02-10,3.46,3.73,3.4,3.68,567152.0
2023-02-13,3.72,3.81,3.64,3.8,392193.0
2023-02-14,3.76,3.89,3.7,3.75,387594.0
2023-02-15,3.7,3.75,3.61,3.64,208873.0
2023-02-16,3.64,3.7,3.52,3.52,229793.0
2023-02-17,3.45,3.505,3.31,3.36,485468.0
2023-02-21,3.36,3.44,3.27,3.31,341991.0
2023-02-22,3.31,3.35,3.225,3.26,357739.0
2023-02-23,3.27,3.37,3.18,3.27,310057.0
2023-02-24,3.2,3.31,3.15,3.28,281893.0
2023-02-27,3.28,3.36,3.22,3.31,427352.0
2023-02-28,3.38,3.39,3.305,3.31,606783.0
2023-03-01,3.34,3.65,3.34,3.61,442868.0
2023-03-02,3.61,3.69,3.52,3.6,422340.0
2023-03-03,3.59,3.8,3.54,3.75,362520.0
2023-03-06,3.75,4.03,3.65,3.94,771009.0
2023-03-07,3.92,4.06,3.83,3.84,627690.0
2023-03-08,3.81,3.925,3.73,3.8,334494.0
2023-03-09,3.8,3.87,3.63,3.65,228500.0
2023-03-10,3.69,3.73,3.55,3.59,277713.0
2023-03-13,3.45,3.53,3.35,3.47,387893.0
2023-03-14,3.45,3.51,3.32,3.37,286915.0
2023-03-15,3.3,3.38,2.935,3.07,1273181.0
2023-03-16,3.0,3.23,2.865,3.21,1060039.0
2023-03-17,3.17,3.17,3.01,3.08,666296.0
2023-03-20,3.09,3.24,2.945,3.01,304022.0
2023-03-21,3.06,3.22,3.05,3.21,393302.0
2023-03-22,3.2,3.36,2.99,3.02,544158.0
2023-03-23,3.1,3.13,3.03,3.08,381411.0
2023-03-24,3.0,3.11,2.995,3.1,260591.0
2023-03-27,3.1,3.2,3.04,3.18,434525.0
2023-03-28,3.14,3.16,3.015,3.07,316535.0
2023-03-29,3.14,3.15,3.045,3.08,244959.0
2023-03-30,3.11,3.11,3.005,3.03,197201.0
2023-03-31,3.07,3.1,3.0,3.04,200344.0
2023-04-03,3.22,3.3,3.11,3.22,488747.0
2023-04-04,3.23,3.23,3.05,3.08,206767.0
2023-04-05,3.11,3.11,2.99,3.06,236547.0
2023-04-06,3.03,3.03,2.925,2.93,222172.0
2023-04-10,2.87,3.02,2.86,2.98,212071.0
2023-04-11,2.97,3.0,2.89,2.92,414645.0
2023-04-12,2.9,2.92,2.82,2.86,371009.0
2023-04-13,2.87,2.955,2.86,2.9,186502.0
2023-04-14,2.98,2.98,2.89,2.92,156094.0
2023-04-17,2.92,2.92,2.82,2.82,145942.0
2023-04-18,2.86,2.89,2.81,2.87,348133.0
2023-04-19,2.87,2.87,2.79,2.81,395097.0
2023-04-20,2.76,2.85,2.73,2.79,401971.0
2023-04-21,2.8,2.81,2.73,2.74,335481.0
2023-04-24,2.74,2.94,2.72,2.91,324658.0
2023-04-25,2.83,2.88,2.74,2.75,260361.0
2023-04-26,2.75,2.83,2.695,2.72,353542.0
2023-04-27,2.72,2.73,2.65,2.67,285146.0
2023-04-28,2.67,2.73,2.65,2.65,334818.0
2023-05-01,2.62,2.7,2.61,2.62,94181.0
2023-05-02,2.6,2.6,2.455,2.46,282704.0
2023-05-03,2.44,2.46,2.41,2.43,218778.0
2023-05-04,2.42,2.43,2.3,2.34,302586.0
2023-05-05,2.41,2.63,2.35,2.55,428514.0
2023-05-08,2.49,2.55,2.25,2.26,859440.0
2023-05-09,2.33,2.34,1.99,2.14,1681394.0
2023-05-10,2.19,2.19,2.01,2.05,882583.0
2023-05-11,2.01,2.05,1.95,2.02,699709.0
2023-05-12,2.02,2.1,2.0,2.04,438292.0
2023-05-15,2.08,2.21,2.015,2.2,1315815.0
2023-05-16,2.25,2.26,2.04,2.08,1335428.0
2023-05-17,2.13,2.13,2.02,2.1,766731.0
2023-05-18,2.1,2.17,2.08,2.16,298854.0
2023-05-19,2.2,2.2,2.14,2.17,256581.0
2023-05-23,2.19,2.23,2.15,2.2,264846.0
2023-05-24,2.22,2.23,2.15,2.18,267718.0
2023-05-25,2.17,2.18,2.11,2.15,161772.0
2023-05-26,2.19,2.19,2.13,2.18,146127.0
2023-05-29,2.17,2.21,2.14,2.2,199970.0
2023-05-30,2.18,2.18,2.08,2.14,354196.0
2023-05-31,2.14,2.2,2.02,2.09,656970.0
2023-06-01,2.05,2.17,2.05,2.13,274045.0
2023-06-02,2.19,2.28,2.15,2.18,409485.0
2023-06-05,2.21,2.24,2.135,2.19,289294.0
2023-06-06,2.14,2.19,2.08,2.11,345490.0
2023-06-07,2.11,2.205,2.11,2.15,260567.0
2023-06-08,2.17,2.18,2.06,2.12,316897.0
2023-06-09,2.12,2.12,2.05,2.08,149498.0
2023-06-12,2.05,2.09,2.04,2.04,217120.0
2023-06-13,2.05,2.15,2.05,2.08,158918.0
2023-06-14,2.1,2.13,2.03,2.03,256394.0
2023-06-15,2.03,2.075,2.025,2.06,123775.0
2023-06-16,2.07,2.09,2.03,2.05,203479.0
2023-06-19,2.05,2.1,2.03,2.08,181552.0
2023-06-20,2.07,2.09,2.0,2.02,387039.0
2023-06-21,2.02,2.07,2.01,2.03,267321.0
2023-06-22,2.01,2.01,1.93,1.96,652018.0
2023-06-23,1.93,1.94,1.79,1.81,972813.0
2023-06-26,1.85,1.91,1.82,1.84,243705.0
2023-06-27,1.85,1.87,1.77,1.84,307587.0
2023-06-28,1.83,1.85,1.78,1.85,174204.0
2023-06-29,1.85,1.905,1.845,1.89,291800.0
2023-06-30,1.93,1.93,1.875,1.89,251953.0
2023-07-04,1.88,1.95,1.88,1.93,335185.0
2023-07-05,1.93,2.01,1.91,1.98,253503.0
2023-07-06,1.99,2.0,1.85,1.87,460704.0
2023-07-07,1.87,2.04,1.87,2.02,403747.0
2023-07-10,2.05,2.05,1.99,2.01,190716.0
2023-07-11,2.04,2.1,2.025,2.1,275985.0
2023-07-12,2.11,2.15,2.05,2.1,811933.0
2023-07-13,2.07,2.175,2.05,2.16,460289.0
2023-07-14,2.18,2.19,2.13,2.15,427302.0
2023-07-17,2.14,2.22,2.12,2.17,422645.0
2023-07-18,2.2,2.25,2.19,2.2,194873.0
2023-07-19,2.24,2.32,2.21,2.29,561966.0
2023-07-20,2.31,2.34,2.28,2.3,382749.0
2023-07-21,2.32,2.32,2.27,2.3,406935.0
2023-07-24,2.31,2.4,2.27,2.4,299156.0
2023-07-25,2.37,2.38,2.3,2.33,198818.0
2023-07-26,2.31,2.335,2.28,2.32,208130.0
2023-07-27,2.34,2.425,2.31,2.38,254324.0
2023-07-28,2.39,2.48,2.38,2.45,157981.0
2023-07-31,2.49,2.52,2.44,2.5,179976.0
2023-08-01,2.48,2.53,2.46,2.48,209184.0
2023-08-02,2.45,2.47,2.4,2.42,303230.0
2023-08-03,2.41,2.54,2.41,2.47,389372.0
2023-08-04,2.56,2.74,2.56,2.69,812422.0
2023-08-08,2.69,2.87,2.67,2.81,730578.0
2023-08-09,2.88,2.97,2.83,2.95,613057.0
2023-08-10,2.99,3.05,2.97,2.99,868103.0
2023-08-11,2.96,2.97,2.87,2.91,449002.0
2023-08-14,2.9,3.06,2.9,3.03,711633.0
2023-08-15,3.0,3.03,2.91,2.98,632919.0
2023-08-16,2.96,3.03,2.95,2.98,309639.0
2023-08-17,3.02,3.03,2.93,2.94,365860.0
2023-08-18,2.9,3.03,2.82,3.0,650683.0
2023-08-21,3.01,3.03,2.96,2.98,196306.0
2023-08-22,2.98,2.99,2.9,2.91,242177.0
2023-08-23,2.89,2.945,2.85,2.88,685323.0
2023-08-24,2.85,2.89,2.75,2.76,416885.0
2023-08-25,2.77,2.8,2.705,2.76,605170.0
2023-08-28,2.78,2.96,2.78,2.93,386925.0
2023-08-29,2.91,2.92,2.82,2.91,389165.0
2023-08-30,2.93,3.06,2.89,3.01,953049.0
2023-08-31,3.03,3.1,3.005,3.08,602212.0
2023-09-01,3.17,3.25,3.13,3.19,604027.0
2023-09-05,3.23,3.37,3.2,3.36,1114113.0
2023-09-06,3.36,3.465,3.3,3.46,652316.0
2023-09-07,3.42,3.53,3.4,3.51,934306.0
2023-09-08,3.55,3.68,3.53,3.58,1567639.0
2023-09-11,3.55,3.64,3.49,3.55,774007.0
2023-09-12,3.6,3.78,3.56,3.66,1354564.0
2023-09-13,3.66,3.72,3.59,3.61,539976.0
2023-09-14,3.67,3.73,3.64,3.66,494825.0
2023-09-15,3.65,3.65,3.54,3.59,384978.0
2023-09-18,3.59,3.71,3.56,3.65,439342.0
2023-09-19,3.71,3.71,3.56,3.59,424154.0
2023-09-20,3.57,3.71,3.51,3.61,660347.0
2023-09-21,3.6,3.6,3.47,3.48,419566.0
2023-09-22,3.51,3.58,3.42,3.43,404324.0
2023-09-25,3.42,3.54,3.4,3.49,351238.0
2023-09-26,3.45,3.52,3.33,3.38,341178.0
2023-09-27,3.42,3.5,3.4,3.45,363903.0
2023-09-28,3.46,3.505,3.445,3.47,321124.0
2023-09-29,3.47,3.49,3.26,3.26,500519.0
2023-10-02,3.26,3.37,3.03,3.06,487275.0
2023-10-03,3.01,3.16,3.0,3.13,462300.0
2023-10-04,3.07,3.11,3.01,3.07,316255.0
2023-10-05,3.01,3.08,3.01,3.05,268269.0
2023-10-06,3.06,3.12,2.97,3.07,371192.0
2023-10-10,3.07,3.155,3.02,3.06,576687.0
2023-10-11,3.04,3.06,2.96,2.97,401875.0
2023-10-12,3.0,3.12,2.85,2.87,1142189.0
2023-10-13,2.95,2.99,2.85,2.85,634320.0
2023-10-16,3.1,3.15,2.9,3.0,1352570.0
2023-10-17,2.96,3.05,2.94,2.97,310442.0
2023-10-18,2.96,2.97,2.84,2.85,579675.0
2023-10-19,2.82,2.93,2.74,2.87,695054.0
2023-10-20,2.85,2.85,2.74,2.8,561117.0
2023-10-23,2.76,2.8,2.67,2.7,415314.0
2023-10-24,2.69,2.7,2.62,2.64,321186.0
2023-10-25,2.6,2.7,2.535,2.55,439416.0
2023-10-26,2.52,2.54,2.47,2.49,453784.0
2023-10-27,2.52,2.52,2.46,2.49,294005.0
2023-10-30,2.52,2.56,2.45,2.5,247341.0
2023-10-31,2.47,2.56,2.46,2.54,237260.0
2023-11-01,2.54,2.56,2.49,2.51,444056.0
2023-11-02,2.5,2.62,2.47,2.6,574665.0
2023-11-03,2.6,2.6,2.295,2.35,1483706.0
2023-11-06,2.4,2.4,2.21,2.25,806517.0
2023-11-07,2.22,2.23,2.14,2.15,1431970.0
2023-11-08,2.13,2.24,2.125,2.21,900526.0
2023-11-09,2.24,2.26,2.19,2.19,532663.0
2023-11-10,2.19,2.26,2.18,2.24,739670.0
2023-11-13,2.22,2.25,2.2,2.22,130374.0
2023-11-14,2.24,2.245,2.17,2.24,594649.0
2023-11-15,2.19,2.235,2.16,2.16,488150.0
2023-11-16,2.16,2.16,2.03,2.11,861230.0
2023-11-17,2.09,2.21,2.09,2.19,989211.0
2023-11-20,2.26,2.26,2.17,2.19,299938.0
2023-11-21,2.2,2.2,2.06,2.09,527502.0
2023-11-22,2.05,2.08,2.0,2.05,1049710.0
2023-11-23,2.01,2.1,2.0,2.08,167999.0
2023-11-24,2.06,2.145,2.06,2.12,177288.0
2023-11-27,2.13,2.19,2.04,2.08,346631.0
2023-11-28,2.09,2.09,2.03,2.06,173835.0
2023-11-29,2.1,2.1,2.04,2.07,288256.0
2023-11-30,2.1,2.135,2.05,2.08,334392.0
2023-12-01,2.06,2.13,2.04,2.06,373925.0
2023-12-04,2.06,2.06,2.0,2.04,309420.0
2023-12-05,2.03,2.065,2.005,2.01,208918.0
2023-12-06,2.0,2.025,1.99,2.0,401051.0
2023-12-07,2.01,2.05,1.95,1.97,406327.0
2023-12-08,1.99,2.06,1.98,2.06,331673.0
2023-12-11,2.05,2.05,1.95,2.0,523310.0
2023-12-12,1.98,2.06,1.94,2.04,970715.0
2023-12-13,2.04,2.125,2.0,2.11,511610.0
2023-12-14,2.16,2.21,2.14,2.2,492143.0
2023-12-15,2.21,2.21,2.1,2.15,370916.0
2023-12-18,2.16,2.18,2.11,2.14,278023.0
2023-12-19,2.15,2.26,2.13,2.25,435079.0
2023-12-20,2.28,2.28,2.16,2.17,458787.0
2023-12-21,2.17,2.23,2.16,2.19,228301.0
2023-12-22,2.23,2.26,2.2,2.23,213232.0
2023-12-27,2.28,2.29,2.23,2.26,181419.0
2023-12-28,2.25,2.27,2.21,2.21,99306.0
2023-12-29,2.21,2.21,2.15,2.17,160667.0
2024-01-02,2.19,2.2,2.07,2.07,322838.0
2024-01-03,2.12,2.17,2.08,2.17,294450.0
2024-01-04,2.17,2.2,2.135,2.15,183313.0
2024-01-05,2.17,2.23,2.13,2.22,241597.0
2024-01-08,2.19,2.19,2.1,2.18,400635.0
2024-01-09,2.18,2.18,2.08,2.08,489967.0
2024-01-10,2.09,2.15,2.06,2.1,322890.0
2024-01-11,2.13,2.18,2.085,2.15,285933.0
2024-01-12,2.2,2.2,2.11,2.11,206372.0
2024-01-15,2.13,2.16,2.12,2.12,79200.0
2024-01-16,2.15,2.15,2.05,2.07,323451.0
2024-01-17,2.05,2.12,2.01,2.1,217858.0
2024-01-18,2.1,2.1,2.02,2.07,168000.0
2024-01-19,2.04,2.11,2.04,2.1,117501.0
2024-01-22,2.1,2.18,2.08,2.17,210313.0
2024-01-23,2.17,2.22,2.16,2.2,198884.0
2024-01-24,2.17,2.25,2.17,2.22,891679.0
2024-01-25,2.21,2.26,2.16,2.23,293201.0
2024-01-26,2.23,2.33,2.23,2.31,324941.0
2024-01-29,2.32,2.37,2.28,2.37,276866.0
2024-01-30,2.37,2.44,2.35,2.41,354651.0
2024-01-31,2.38,2.43,2.32,2.33,299147.0
2024-02-01,2.32,2.38,2.2,2.21,253710.0
2024-02-02,2.22,2.25,2.11,2.15,450029.0
2024-02-05,2.11,2.16,2.07,2.1,267156.0
2024-02-06,2.1,2.21,2.1,2.17,152548.0
2024-02-07,2.2,2.2,2.13,2.14,591748.0
2024-02-08,2.17,2.22,2.14,2.19,137402.0
2024-02-09,2.18,2.28,2.18,2.18,99653.0
2024-02-12,2.2,2.24,2.17,2.22,153419.0
2024-02-13,2.19,2.19,2.09,2.13,491423.0
2024-02-14,2.17,2.18,2.12,2.15,150631.0
2024-02-15,2.19,2.28,2.19,2.26,227751.0
2024-02-16,2.27,2.27,2.22,2.25,175421.0
2024-02-20,2.22,2.24,2.13,2.16,297314.0
2024-02-21,2.15,2.19,2.12,2.16,223699.0
2024-02-22,2.13,2.17,2.12,2.16,158774.0
2024-02-23,2.15,2.16,2.13,2.15,172975.0
2024-02-26,2.14,2.2,2.14,2.18,244363.0
2024-02-27,2.21,2.22,2.145,2.16,499493.0
2024-02-28,2.16,2.2,2.13,2.16,623384.0
2024-02-29,2.15,2.16,2.09,2.09,398989.0
2024-03-01,2.15,2.43,2.13,2.37,1287414.0
2024-03-04,2.38,2.47,2.345,2.43,442019.0
2024-03-05,2.41,2.45,2.38,2.41,102415.0
2024-03-06,2.42,2.48,2.37,2.42,355726.0
2024-03-07,2.46,2.55,2.4,2.54,424254.0
2024-03-08,2.54,2.56,2.49,2.52,179031.0
2024-03-11,2.51,2.57,2.495,2.55,230121.0
2024-03-12,2.56,2.56,2.49,2.51,83305.0
2024-03-13,2.53,2.61,2.53,2.53,210416.0
2024-03-14,2.56,2.62,2.53,2.6,187409.0
2024-03-15,2.56,2.69,2.55,2.68,275070.0
2024-03-18,2.69,2.8,2.66,2.77,360434.0
2024-03-19,2.75,2.8,2.71,2.72,294070.0
2024-03-20,2.7,2.74,2.63,2.69,246582.0
2024-03-21,2.69,2.69,2.54,2.56,254378.0
2024-03-22,2.54,2.57,2.405,2.41,381177.0
2024-03-25,2.47,2.6,2.39,2.57,358315.0
2024-03-26,2.58,2.61,2.5,2.53,170023.0
2024-03-27,2.51,2.6,2.49,2.59,208193.0
2024-03-28,2.56,2.61,2.56,2.59,189048.0
2024-04-01,2.63,2.63,2.53,2.59,255213.0
2024-04-02,2.61,2.61,2.56,2.61,280955.0
2024-04-03,2.59,2.8,2.59,2.79,758670.0
2024-04-04,2.76,2.8,2.69,2.69,238337.0
2024-04-05,2.7,2.75,2.68,2.73,194898.0
2024-04-08,2.76,2.77,2.65,2.71,166109.0
2024-04-09,2.72,2.72,2.64,2.66,174101.0
2024-04-10,2.6,2.65,2.55,2.64,290313.0
2024-04-11,2.65,2.65,2.54,2.59,273883.0
2024-04-12,2.65,2.67,2.55,2.57,470396.0
2024-04-15,2.63,2.63,2.47,2.49,345123.0
2024-04-16,2.49,2.49,2.42,2.46,174682.0
2024-04-17,2.46,2.47,2.33,2.36,253490.0
2024-04-18,2.35,2.4,2.32,2.33,172230.0
2024-04-19,2.33,2.38,2.3,2.32,88070.0
2024-04-22,2.3,2.4,2.28,2.37,127480.0
2024-04-23,2.36,2.515,2.34,2.48,209453.0
2024-04-24,2.52,2.52,2.42,2.46,131882.0
2024-04-25,2.46,2.46,2.39,2.4,164890.0
2024-04-26,2.38,2.52,2.38,2.52,417861.0
2024-04-29,2.48,2.665,2.48,2.66,288426.0
2024-04-30,2.65,2.65,2.54,2.55,284627.0
2024-05-01,2.53,2.6,2.45,2.48,214782.0
2024-05-02,2.51,2.57,2.5,2.5,111942.0
2024-05-03,2.5,2.53,2.49,2.5,152986.0
2024-05-06,2.47,2.47,2.17,2.4,1740641.0
2024-05-07,2.37,2.43,2.32,2.32,708876.0
2024-05-08,2.26,2.4,2.25,2.3,184842.0
2024-05-09,2.32,2.36,2.3,2.33,209634.0
2024-05-10,2.33,2.36,2.24,2.25,247574.0
2024-05-13,2.28,2.32,2.21,2.3,261241.0
2024-05-14,2.33,2.37,2.3,2.34,361176.0
2024-05-15,2.33,2.37,2.3,2.34,253348.0
2024-05-16,2.34,2.375,2.32,2.33,170881.0
2024-05-17,2.36,2.41,2.33,2.38,217314.0
2024-05-21,2.37,2.41,2.335,2.35,212953.0
2024-05-22,2.35,2.4,2.28,2.29,179211.0
2024-05-23,2.28,2.31,2.23,2.23,135492.0
2024-05-24,2.26,2.315,2.245,2.27,93993.0
2024-05-27,2.28,2.32,2.24,2.3,116285.0
2024-05-28,2.29,2.405,2.29,2.38,274329.0
2024-05-29,2.37,2.37,2.31,2.32,161754.0
2024-05-30,2.33,2.35,2.29,2.31,153437.0
2024-05-31,2.3,2.35,2.295,2.35,169414.0
2024-06-03,2.37,2.37,2.16,2.21,525661.0
2024-06-04,2.21,2.23,2.15,2.16,324604.0
2024-06-05,2.18,2.2,2.15,2.19,146839.0
2024-06-06,2.19,2.21,2.16,2.2,169055.0
2024-06-07,2.2,2.22,2.18,2.21,109945.0
2024-06-10,2.2,2.36,2.2,2.34,639522.0
2024-06-11,2.28,2.34,2.26,2.26,266206.0
2024-06-12,2.32,2.34,2.21,2.21,125187.0
2024-06-13,2.22,2.25,2.17,2.18,158400.0
2024-06-14,2.18,2.2,2.15,2.17,134519.0
2024-06-17,2.16,2.21,2.135,2.19,352878.0
2024-06-18,2.17,2.24,2.17,2.2,231508.0
2024-06-19,2.21,2.21,2.15,2.19,84308.0
2024-06-20,2.22,2.24,2.18,2.19,101767.0
2024-06-21,2.19,2.2,2.1,2.12,212108.0
2024-06-24,2.15,2.265,2.13,2.25,225590.0
2024-06-25,2.25,2.27,2.2,2.21,61046.0
2024-06-26,2.18,2.25,2.17,2.24,182492.0
2024-06-27,2.25,2.3,2.205,2.29,92187.0
2024-06-28,2.31,2.325,2.27,2.28,107070.0
2024-07-02,2.31,2.31,2.26,2.28,67489.0
2024-07-03,2.26,2.32,2.26,2.29,74828.0
2024-07-04,2.29,2.35,2.26,2.31,69537.0
2024-07-05,2.33,2.34,2.23,2.25,52065.0
2024-07-08,2.23,2.25,2.2,2.22,93942.0
2024-07-09,2.21,2.25,2.18,2.21,128946.0
2024-07-10,2.23,2.26,2.18,2.21,181805.0
2024-07-11,2.25,2.315,2.22,2.24,152456.0
2024-07-12,2.23,2.335,2.23,2.32,373332.0
2024-07-15,2.33,2.535,2.33,2.52,722182.0
2024-07-16,2.5,2.61,2.46,2.58,375430.0
2024-07-17,2.53,2.635,2.53,2.54,375558.0
2024-07-18,2.55,2.65,2.48,2.61,238962.0
2024-07-19,2.57,2.59,2.42,2.42,246354.0
2024-07-22,2.42,2.48,2.34,2.45,227111.0
2024-07-23,2.4,2.445,2.37,2.4,130642.0
2024-07-24,2.43,2.46,2.4,2.42,129637.0
2024-07-25,2.42,2.465,2.36,2.45,164356.0
2024-07-26,2.47,2.475,2.4,2.47,176759.0
2024-07-29,2.47,2.47,2.4,2.42,280802.0
2024-07-30,2.44,2.45,2.37,2.39,153195.0
2024-07-31,2.44,2.6,2.37,2.57,675531.0
2024-08-01,2.56,2.57,2.47,2.53,340772.0
2024-08-02,2.44,2.44,2.23,2.36,1063169.0
2024-08-06,2.27,2.33,2.25,2.27,1950130.0
2024-08-07,2.29,2.37,2.22,2.23,451501.0
2024-08-08,2.25,2.34,2.24,2.32,183944.0
2024-08-09,2.33,2.33,2.27,2.3,149792.0
2024-08-12,2.31,2.42,2.31,2.39,469693.0
2024-08-13,2.4,2.45,2.38,2.44,358529.0
2024-08-14,2.44,2.49,2.4,2.43,276010.0
2024-08-15,2.46,2.54,2.46,2.5,203307.0
2024-08-16,2.5,2.5,2.42,2.44,201987.0
2024-08-19,2.42,2.5,2.42,2.49,201722.0
2024-08-20,2.48,2.51,2.45,2.49,278356.0
2024-08-21,2.51,2.51,2.45,2.49,398527.0
2024-08-22,2.5,2.52,2.42,2.42,144792.0
2024-08-23,2.46,2.5,2.44,2.49,146843.0
2024-08-26,2.51,2.54,2.48,2.51,179412.0
2024-08-27,2.51,2.51,2.445,2.46,162531.0
2024-08-28,2.42,2.465,2.41,2.45,111003.0
2024-08-29,2.47,2.525,2.44,2.52,197239.0
2024-08-30,2.49,2.54,2.47,2.53,194157.0
2024-09-03,2.52,2.52,2.43,2.45,402877.0
2024-09-04,2.46,2.495,2.415,2.43,249804.0
2024-09-05,2.46,2.47,2.4,2.44,267941.0
2024-09-06,2.46,2.47,2.37,2.41,484295.0
2024-09-09,2.41,2.605,2.41,2.56,594152.0
2024-09-10,2.56,2.56,2.45,2.51,448628.0
2024-09-11,2.54,2.59,2.46,2.55,183864.0
2024-09-12,2.53,2.59,2.51,2.53,252845.0
2024-09-13,2.57,2.61,2.54,2.55,159666.0
2024-09-16,2.56,2.62,2.55,2.59,233412.0
2024-09-17,2.63,2.65,2.6,2.65,200072.0
2024-09-18,2.64,2.71,2.62,2.66,279316.0
2024-09-19,2.66,2.7,2.64,2.68,101860.0
2024-09-20,2.68,2.68,2.56,2.61,179575.0
2024-09-23,2.64,2.71,2.59,2.63,185111.0
2024-09-24,2.67,2.68,2.645,2.66,223801.0
2024-09-25,2.64,2.66,2.57,2.63,189968.0
2024-09-26,2.6,2.615,2.52,2.58,341080.0
2024-09-27,2.58,2.67,2.57,2.64,200129.0
2024-09-30,2.64,2.67,2.6,2.65,80866.0
2024-10-01,2.66,2.7,2.59,2.6,111311.0
2024-10-02,2.64,2.64,2.56,2.59,142308.0
2024-10-03,2.58,2.655,2.58,2.63,183752.0
2024-10-04,2.65,2.65,2.58,2.61,204150.0
2024-10-07,2.59,2.63,2.54,2.61,162190.0
2024-10-08,2.58,2.58,2.48,2.57,258915.0
2024-10-09,2.56,2.68,2.55,2.66,636267.0
2024-10-10,2.63,2.82,2.63,2.82,747939.0
2024-10-11,2.8,3.02,2.78,3.0,1717609.0
2024-10-15,2.83,2.95,2.81,2.84,546753.0
2024-10-16,2.82,2.895,2.82,2.87,301733.0
2024-10-17,2.84,2.89,2.84,2.88,92920.0
2024-10-18,2.88,2.9,2.76,2.86,367812.0
2024-10-21,2.87,2.95,2.83,2.92,364873.0
2024-10-22,2.92,2.96,2.81,2.83,387100.0
2024-10-23,2.82,2.82,2.71,2.74,338827.0
2024-10-24,2.74,2.78,2.7,2.78,183797.0
2024-10-25,2.78,2.86,2.76,2.84,185157.0
2024-10-28,2.75,2.78,2.72,2.75,146246.0
2024-10-29,2.75,2.81,2.67,2.69,433391.0
2024-10-30,2.69,2.82,2.64,2.8,342486.0
2024-10-31,2.79,2.82,2.73,2.8,144624.0
2024-11-01,2.84,2.96,2.84,2.91,518072.0
2024-11-04,2.91,3.06,2.91,3.03,611994.0
2024-11-05,3.0,3.06,2.96,3.0,614667.0
2024-11-06,2.99,3.13,2.98,3.08,438233.0
2024-11-07,3.07,3.15,3.07,3.09,236089.0
2024-11-08,3.07,3.1,3.0,3.02,215556.0
2024-11-11,3.0,3.08,3.0,3.08,310692.0
2024-11-12,3.09,3.1,3.015,3.04,147124.0
2024-11-13,3.05,3.06,2.97,3.02,406900.0
2024-11-14,3.02,3.095,3.0,3.05,129415.0
2024-11-15,3.08,3.1,3.0,3.0,207757.0
2024-11-18,3.01,3.065,3.0,3.02,182870.0
2024-11-19,3.02,3.03,2.95,2.99,71357.0
2024-11-20,2.98,3.05,2.97,3.05,117420.0
2024-11-21,3.07,3.19,3.03,3.16,376903.0
2024-11-22,3.14,3.18,3.07,3.12,105583.0
2024-11-25,3.08,3.13,3.03,3.06,186273.0
2024-11-26,3.04,3.13,2.93,2.96,199848.0
2024-11-27,2.94,3.01,2.91,2.91,128926.0
2024-11-28,2.91,2.98,2.89,2.95,117640.0
2024-11-29,2.96,3.0,2.95,2.95,43048.0
2024-12-02,2.95,3.01,2.87,2.92,215231.0
2024-12-03,2.94,2.94,2.86,2.86,143075.0
2024-12-04,2.83,2.88,2.65,2.74,645802.0
2024-12-05,2.78,2.79,2.73,2.76,193571.0
2024-12-06,2.73,2.73,2.64,2.67,235007.0
2024-12-09,2.67,2.89,2.67,2.85,610760.0
2024-12-10,2.88,2.88,2.76,2.76,268377.0
2024-12-11,2.81,2.96,2.755,2.95,377258.0
2024-12-12,2.96,2.99,2.85,2.9,156997.0
2024-12-13,2.9,2.92,2.83,2.91,149949.0
2024-12-16,2.91,2.96,2.88,2.92,282786.0
2024-12-17,2.89,2.94,2.87,2.94,154667.0
2024-12-18,2.93,2.94,2.76,2.76,308463.0
2024-12-19,2.78,2.8,2.69,2.71,351991.0
2024-12-20,2.78,2.79,2.7,2.71,345911.0
2024-12-23,2.75,2.83,2.715,2.83,159051.0
2024-12-24,2.79,2.87,2.79,2.85,83693.0
2024-12-27,2.85,2.89,2.8,2.85,133353.0
2024-12-30,2.8,2.88,2.78,2.84,147045.0
2024-12-31,2.85,2.98,2.85,2.98,240396.0
2025-01-02,2.98,3.17,2.96,3.15,371229.0
2025-01-03,3.15,3.22,3.09,3.19,276631.0
2025-01-06,3.2,3.4,3.2,3.36,684385.0
2025-01-07,3.39,3.43,3.29,3.32,482564.0
2025-01-08,3.33,3.35,3.2,3.33,272348.0
2025-01-09,3.38,3.42,3.32,3.38,295259.0
2025-01-10,3.39,3.46,3.38,3.43,444336.0
2025-01-13,3.45,3.515,3.26,3.3,633826.0
2025-01-14,3.26,3.415,3.24,3.34,393266.0
2025-01-15,3.3,3.39,3.28,3.37,205723.0
2025-01-16,3.35,3.4,3.285,3.34,226500.0
2025-01-17,3.35,3.38,3.28,3.31,172320.0
2025-01-20,3.26,3.4,3.25,3.32,195540.0
2025-01-21,3.35,3.36,3.16,3.26,231783.0
2025-01-22,3.23,3.29,3.22,3.29,208437.0
2025-01-23,3.26,3.4,3.22,3.38,373441.0
2025-01-24,3.27,3.37,3.27,3.36,423671.0
2025-01-27,3.25,3.36,3.1,3.1,562613.0
2025-01-28,3.1,3.17,3.04,3.16,471905.0
2025-01-29,3.12,3.25,3.09,3.23,656758.0
2025-01-30,3.25,3.29,3.17,3.24,208054.0
2025-01-31,3.17,3.24,3.14,3.16,276094.0
2025-02-03,2.43,3.02,2.4,2.91,685550.0
2025-02-04,2.92,3.01,2.83,2.98,342963.0
2025-02-05,2.95,3.06,2.93,2.97,163159.0
2025-02-06,2.97,2.98,2.85,2.9,288856.0
2025-02-07,2.85,2.94,2.85,2.93,282270.0
2025-02-10,2.96,3.07,2.91,3.06,398719.0
2025-02-11,3.09,3.12,3.03,3.05,201658.0
2025-02-12,3.04,3.05,2.985,3.04,289367.0
2025-02-13,3.04,3.1,3.0,3.06,174327.0
2025-02-14,3.08,3.1,2.92,2.94,276747.0
2025-02-18,2.98,3.16,2.93,3.16,329678.0
2025-02-19,3.2,3.22,3.11,3.17,217624.0
2025-02-20,3.17,3.2,3.06,3.14,125681.0
2025-02-21,3.16,3.16,3.0,3.03,144959.0
2025-02-24,3.02,3.07,2.96,2.97,188494.0
2025-02-25,2.99,2.99,2.82,2.85,304438.0
2025-02-26,2.83,2.93,2.74,2.76,346610.0
2025-02-27,2.77,2.8,2.74,2.76,182692.0
2025-02-28,2.7,2.76,2.65,2.76,176568.0
2025-03-03,2.77,2.89,2.52,2.56,433170.0
2025-03-04,2.56,2.56,2.41,2.46,376032.0
2025-03-05,2.42,2.46,2.4,2.45,319311.0
2025-03-06,2.41,2.64,2.4,2.45,303908.0
2025-03-07,2.42,2.58,2.21,2.25,802423.0
2025-03-10,2.25,2.28,2.055,2.1,1275695.0
2025-03-11,2.1,2.235,2.095,2.22,371216.0
2025-03-12,2.25,2.31,2.23,2.29,242810.0
2025-03-13,2.29,2.34,2.22,2.25,162910.0
2025-03-14,2.25,2.33,2.24,2.29,230890.0
2025-03-17,2.3,2.35,2.28,2.32,256074.0
2025-03-18,2.33,2.36,2.27,2.3,162508.0
2025-03-19,2.31,2.38,2.3,2.36,148927.0
2025-03-20,2.35,2.39,2.32,2.36,130274.0
2025-03-21,2.37,2.38,2.28,2.32,123161.0
2025-03-24,2.33,2.4,2.32,2.36,183454.0
2025-03-25,2.4,2.43,2.36,2.41,99867.0
2025-03-26,2.4,2.43,2.37,2.38,119952.0
2025-03-27,2.36,2.39,2.32,2.38,117183.0
2025-03-28,2.36,2.38,2.29,2.29,154550.0
2025-03-31,2.3,2.37,2.2,2.33,234281.0
2025-04-01,2.32,2.39,2.28,2.34,105301.0
2025-04-02,2.32,2.365,2.28,2.36,120498.0
2025-04-03,2.19,2.25,2.11,2.14,446583.0
2025-04-04,2.07,2.09,1.86,1.97,1094491.0
2025-04-07,1.89,1.99,1.8,1.94,519412.0
2025-04-08,2.03,2.03,1.76,1.79,572188.0
2025-04-09,1.86,2.1,1.73,2.06,384405.0
2025-04-10,2.09,2.09,1.87,1.88,272972.0
2025-04-11,1.92,1.93,1.8,1.88,286749.0
2025-04-14,1.97,2.025,1.88,1.94,373905.0
2025-04-15,1.91,1.96,1.89,1.9,229688.0
2025-04-16,1.86,1.95,1.86,1.91,220024.0
2025-04-17,1.89,1.96,1.89,1.92,248618.0
2025-04-21,1.93,1.93,1.82,1.87,142175.0
2025-04-22,1.87,1.92,1.87,1.9,54404.0
2025-04-23,1.93,1.98,1.89,1.89,221936.0
2025-04-24,1.91,1.96,1.91,1.95,82865.0
2025-04-25,1.95,2.0,1.95,1.98,141561.0
2025-04-28,1.95,1.99,1.89,1.92,88982.0
2025-04-29,1.88,1.89,1.85,1.86,129899.0
2025-04-30,1.86,1.87,1.76,1.8,149945.0
2025-05-01,1.79,1.86,1.79,1.85,77021.0
2025-05-02,1.9,1.93,1.82,1.87,123394.0
2025-05-05,1.89,1.89,1.81,1.85,122282.0
2025-05-06,1.85,1.86,1.81,1.83,54771.0
2025-05-07,1.84,1.84,1.78,1.82,181651.0
2025-05-08,1.84,1.88,1.84,1.87,177340.0
2025-05-09,1.85,1.92,1.85,1.9,225130.0
2025-05-12,2.06,2.17,1.98,2.11,375328.0
2025-05-13,2.24,2.25,2.07,2.17,345684.0
2025-05-14,2.13,2.16,2.05,2.06,162873.0
2025-05-15,2.05,2.09,1.98,1.99,164220.0
2025-05-16,2.01,2.11,1.98,2.01,55254.0
2025-05-20,2.01,2.02,1.94,1.96,139274.0
2025-05-21,1.94,1.99,1.9,1.9,165701.0
2025-05-22,1.91,1.91,1.85,1.88,137835.0
2025-05-23,1.86,1.96,1.86,1.96,194701.0
2025-05-26,1.95,1.98,1.94,1.96,101891.0
2025-05-27,1.93,1.99,1.91,1.96,171274.0
2025-05-28,1.97,1.98,1.94,1.96,128170.0
2025-05-29,1.95,2.01,1.95,2.0,122772.0
2025-05-30,2.0,2.01,1.97,1.99,63420.0
2025-06-02,2.02,2.06,1.98,2.02,119660.0
2025-06-03,2.02,2.15,2.02,2.13,209356.0
2025-06-04,2.16,2.2,2.11,2.15,342937.0
2025-06-05,2.15,2.195,2.14,2.16,107124.0
2025-06-06,2.15,2.28,2.15,2.27,323678.0
2025-06-09,2.26,2.43,2.26,2.36,352996.0
2025-06-10,2.37,2.45,2.37,2.37,224323.0
2025-06-11,2.4,2.43,2.35,2.42,138322.0
2025-06-12,2.38,2.44,2.38,2.42,107701.0
2025-06-13,2.47,2.47,2.4,2.43,108113.0
2025-06-16,2.43,2.44,2.35,2.36,189980.0
2025-06-17,2.39,2.515,2.36,2.49,288193.0
2025-06-18,2.48,2.53,2.435,2.45,131715.0
2025-06-19,2.48,2.5,2.42,2.48,84179.0
2025-06-20,2.41,2.45,2.38,2.38,109933.0
2025-06-23,2.42,2.43,2.3,2.32,437066.0
2025-06-24,2.27,2.35,2.2,2.3,239448.0
2025-06-25,2.29,2.3,2.21,2.23,148838.0
2025-06-26,2.23,2.27,2.21,2.24,35674.0
2025-06-27,2.23,2.26,2.2,2.22,107736.0
2025-06-30,2.26,2.26,2.21,2.25,112605.0
2025-07-02,2.27,2.32,2.24,2.31,101185.0
2025-07-03,2.29,2.32,2.27,2.28,47345.0
2025-07-04,2.3,2.32,2.27,2.27,23890.0
2025-07-07,2.29,2.29,2.2,2.21,58170.0
2025-07-08,2.21,2.33,2.21,2.29,91092.0
2025-07-09,2.3,2.33,2.24,2.3,116606.0
2025-07-10,2.29,2.33,2.23,2.31,100396.0
2025-07-11,2.33,2.33,2.26,2.3,49121.0
2025-07-14,2.29,2.31,2.26,2.31,105430.0
2025-07-15,2.29,2.33,2.26,2.26,55478.0
2025-07-16,2.27,2.32,2.22,2.26,87475.0
2025-07-17,2.27,2.34,2.21,2.26,106688.0
2025-07-18,2.26,2.3,2.24,2.29,94989.0
2025-07-21,2.29,2.3,2.21,2.25,151278.0
2025-07-22,2.25,2.27,2.22,2.25,73025.0
2025-07-23,2.27,2.3,2.23,2.26,104526.0
2025-07-24,2.26,2.31,2.24,2.28,111967.0
2025-07-25,2.25,2.28,2.24,2.25,87284.0
2025-07-28,2.24,2.35,2.23,2.35,160067.0
2025-07-29,2.33,2.37,2.29,2.3,79758.0
2025-07-30,2.31,2.34,2.25,2.27,66818.0
2025-07-31,2.25,2.31,2.22,2.26,133932.0
2025-08-01,2.25,2.25,2.13,2.19,210251.0
2025-08-05,2.12,2.25,2.11,2.21,103092.0
2025-08-06,2.26,2.26,2.15,2.16,114578.0
2025-08-07,2.21,2.21,2.15,2.2,86581.0
2025-08-08,2.15,2.16,2.0,2.05,476371.0
2025-08-11,2.05,2.15,2.05,2.13,210209.0
2025-08-12,2.12,2.18,2.07,2.07,287056.0
2025-08-13,2.06,2.17,2.06,2.09,77204.0
2025-08-14,2.11,2.11,2.05,2.05,167461.0
2025-08-15,2.07,2.07,2.04,2.06,98064.0
2025-08-18,2.08,2.12,2.02,2.11,67620.0
2025-08-19,2.07,2.12,2.05,2.05,89069.0
2025-08-20,2.06,2.08,2.05,2.08,82186.0
2025-08-21,2.06,2.13,2.06,2.11,93736.0
2025-08-22,2.09,2.21,2.08,2.18,187803.0
2025-08-25,2.2,2.22,2.17,2.22,70000.0
2025-08-26,2.18,2.22,2.14,2.17,78908.0
2025-08-27,2.18,2.23,2.15,2.2,70171.0
2025-08-28,2.24,2.24,2.18,2.22,45846.0
2025-08-29,2.21,2.25,2.2,2.22,61604.0
2025-09-02,2.23,2.29,2.19,2.28,134630.0
2025-09-03,2.25,2.29,2.16,2.2,118260.0
2025-09-04,2.19,2.21,2.16,2.17,46453.0
2025-09-05,2.2,2.22,2.12,2.17,132166.0
2025-09-08,2.16,2.19,2.1,2.16,164593.0
2025-09-09,2.18,2.22,2.15,2.16,185950.0
2025-09-10,2.17,2.23,2.15,2.2,195234.0
2025-09-11,2.2,2.21,2.16,2.18,92470.0
2025-09-12,2.18,2.25,2.16,2.23,250365.0
2025-09-15,2.23,2.38,2.23,2.37,416420.0
2025-09-16,2.37,2.38,2.29,2.31,179308.0
2025-09-17,2.29,2.35,2.28,2.33,172577.0
2025-09-18,2.36,2.36,2.29,2.32,85193.0
2025-09-19,2.34,2.36,2.28,2.34,224833.0
2025-09-22,2.34,2.38,2.3,2.36,148594.0
2025-09-23,2.38,2.53,2.34,2.46,322560.0
2025-09-24,2.5,2.58,2.445,2.48,222630.0
2025-09-25,2.49,2.5,2.41,2.42,86033.0
2025-09-26,2.44,2.46,2.42,2.45,298483.0
2025-09-29,2.46,2.53,2.42,2.49,374519.0
2025-09-30,2.47,2.48,2.43,2.46,104255.0
2025-10-01,2.47,2.6,2.46,2.57,193793.0
2025-10-02,2.6,2.68,2.6,2.64,184770.0
2025-10-03,2.64,2.74,2.62,2.68,282339.0
2025-10-06,2.68,2.7,2.55,2.57,256255.0
2025-10-07,2.6,2.62,2.57,2.62,234053.0
2025-10-08,2.59,2.65,2.58,2.6,78384.0
2025-10-09,2.53,2.62,2.53,2.55,149522.0
2025-10-10,2.54,2.54,2.38,2.4,295177.0
2025-10-14,2.44,2.51,2.42,2.46,245001.0
2025-10-15,2.5,2.54,2.42,2.5,136060.0
2025-10-16,2.48,2.53,2.39,2.41,164593.0
2025-10-17,2.38,2.45,2.3,2.35,122899.0
2025-10-20,2.34,2.48,2.34,2.43,95442.0
2025-10-21,2.4,2.46,2.37,2.45,63325.0
2025-10-22,2.48,2.55,2.44,2.54,132940.0
2025-10-23,2.57,2.67,2.56,2.65,246274.0
2025-10-24,2.7,2.7,2.6,2.62,88357.0
2025-10-27,2.63,2.66,2.47,2.62,186013.0
2025-10-28,2.54,2.68,2.53,2.66,398410.0
2025-10-29,2.61,2.68,2.56,2.57,35042.0
2025-10-30,2.55,2.63,2.54,2.55,88231.0
2025-10-31,2.58,2.63,2.54,2.57,113283.0
2025-11-03,2.54,2.6,2.53,2.57,96993.0
2025-11-04,2.58,2.58,2.46,2.47,107454.0
2025-11-05,2.48,2.53,2.45,2.46,47845.0
2025-11-06,2.49,2.49,2.41,2.41,123680.0
2025-11-07,2.45,2.45,2.35,2.42,162489.0
2025-11-10,2.45,2.52,2.43,2.47,222748.0
2025-11-11,2.49,2.58,2.47,2.55,412524.0
2025-11-12,2.59,2.59,2.5,2.53,118046.0
2025-11-13,2.51,2.53,2.38,2.44,251046.0
2025-11-14,2.4,2.55,2.4,2.54,124544.0
2025-11-17,2.51,2.55,2.48,2.5,108699.0
2025-11-18,2.46,2.55,2.43,2.53,200234.0
2025-11-19,2.5,2.5,2.45,2.49,39877.0
2025-11-20,2.49,2.57,2.44,2.45,145359.0
2025-11-21,2.45,2.47,2.4,2.46,92345.0
2025-11-24,2.47,2.47,2.41,2.43,86449.0
2025-11-25,2.42,2.49,2.38,2.49,97227.0
2025-11-26,2.49,2.57,2.48,2.53,169667.0