Date,Open,High,Low,Close,Volume
1996-09-03,2.478378984983201,2.478378984983201,2.478378984983201,2.478378984983201,15000.0
1996-09-04,2.478378961342554,2.551273024517326,2.478378961342554,2.551273024517326,1800.0
1996-09-05,2.5512730458122834,2.842846798345118,2.5512730458122834,2.842846798345118,61800.0
1996-09-06,2.7991108807511447,2.7991108807511447,2.7699537125344764,2.7699537125344764,6000.0
1996-09-09,2.7699532056685694,2.9157396457248894,2.7699532056685694,2.9157396457248894,19800.0
1996-09-10,2.9157404122124797,3.134420963983418,2.9157404122124797,3.061527724793139,19200.0
1996-09-11,3.0615276142579804,3.0615276142579804,2.944898310634371,2.944898310634371,24300.0
1996-09-12,2.9886344856028613,3.061527724793139,2.9886344856028613,3.061527724793139,21900.0
1996-09-13,2.988633699952933,2.988633699952933,2.9157396457248894,2.9157396457248894,151800.0
1996-09-16,3.061527321294744,3.061527321294744,2.842846798345118,2.842846798345118,643500.0
1996-09-17,2.9157396457248894,2.9157396457248894,2.9157396457248894,2.9157396457248894,0.0
1996-09-18,2.9886339236898856,2.9886339236898856,2.842846638519664,2.9886339236898856,18300.0
1996-09-19,2.9886339236898856,2.9886339236898856,2.9886339236898856,2.9886339236898856,22500.0
1996-09-20,2.9886339236898856,2.9886339236898856,2.9886339236898856,2.9886339236898856,16500.0
1996-09-23,3.0032117600186465,3.0032117600186465,2.9157396457248894,2.9157396457248894,213600.0
1996-09-24,2.9303185399904867,2.9448976428060543,2.9157396457248894,2.9157396457248894,180300.0
1996-09-25,2.9157398259414338,3.13442033374204,2.9157398259414338,3.13442033374204,18000.0
1996-09-26,3.13442037466016,3.13442037466016,2.9886339236898856,2.9886339236898856,45300.0
1996-09-27,3.061527724793139,3.061527724793139,3.061527724793139,3.061527724793139,18000.0
1996-09-30,3.061527724793139,3.061527724793139,3.061527724793139,3.061527724793139,19500.0
1996-10-01,3.061527149175023,3.061527149175023,2.842846638519664,2.9886339236898856,782100.0
1996-10-02,2.9886339236898856,2.9886339236898856,2.9886339236898856,2.9886339236898856,0.0
1996-10-03,3.061527109208483,3.13442033374204,3.061527109208483,3.13442033374204,1500.0
1996-10-04,3.13442033374204,3.13442033374204,3.13442033374204,3.13442033374204,0.0
1996-10-07,3.134420638506385,3.338523105185419,3.134420638506385,3.2802079359485483,9300.0
1996-10-08,3.207314373276165,3.207314373276165,3.207314373276165,3.207314373276165,300.0
1996-10-09,3.251050768430121,3.2802079359485483,3.2218927667116786,3.2802079359485483,10500.0
1996-10-10,3.251050742499228,3.251050742499228,3.207314678745427,3.2364718460312925,9000.0
1996-10-11,3.2364718460312925,3.2364718460312925,3.2364718460312925,3.2364718460312925,0.0
1996-10-15,3.207314373276165,3.280207597373374,3.207314373276165,3.207314373276165,9000.0
1996-10-16,3.236471857075109,3.251050753592793,3.207314689689752,3.2218927520074225,48000.0
1996-10-17,3.3239437874349336,3.3239437874349336,3.3239437874349336,3.3239437874349336,0.0
1996-10-18,3.265629039364329,3.2802079359485483,3.265629039364329,3.2802079359485483,2700.0
1996-10-21,3.3093651180428068,3.353101182338085,3.28020795039596,3.338523119889674,21600.0
1996-10-22,3.338523029351147,3.498888385534828,3.2947867576919623,3.498888385534828,44400.0
1996-10-23,3.498888465011785,3.498888465011785,3.2802079359485483,3.2802079359485483,9600.0
1996-10-24,3.2802079359485483,3.2802079359485483,3.2802079359485483,3.2802079359485483,0.0
1996-10-25,3.265628648052333,3.4259948228624446,3.265628648052333,3.4259948228624446,5700.0
1996-10-28,3.4697311466112364,3.4988883128617565,3.35310102175919,3.35310102175919,15000.0
1996-10-29,3.35310102175919,3.35310102175919,3.35310102175919,3.35310102175919,0.0
1996-10-30,3.4259948228624446,3.4259948228624446,3.4259948228624446,3.4259948228624446,1200.0
1996-10-31,3.498888010757128,3.5717812329145997,3.498888010757128,3.5717812329145997,92700.0
1996-11-01,3.790461682500879,4.359031060005995,3.790461682500879,3.790461682500879,60300.0
1996-11-04,3.936247977694408,4.227821623901504,3.936247977694408,4.0820352178978005,36000.0
1996-11-05,4.0820352178978005,4.0820352178978005,4.052877436177246,4.0820352178978005,23400.0
1996-11-06,4.08203667211887,4.08203667211887,4.0091426089489,4.0091426089489,7500.0
1996-11-07,4.009143240451813,4.009143240451813,3.790462684896257,3.93625,17100.0
1996-11-08,3.93625,3.93625,3.93625,3.93625,300.0
1996-11-11,3.93625,3.93625,3.93625,3.93625,7800.0
1996-11-12,4.009142641677762,4.009142641677762,3.80504101495562,3.80504101495562,4500.0
1996-11-13,3.863354774692555,4.0820352178978005,3.863354774692555,4.0820352178978005,14100.0
1996-11-14,3.994564707079384,3.994564707079384,3.994564707079384,3.994564707079384,300.0
1996-11-15,3.936249470335649,3.936249470335649,3.848777343303746,3.848777343303746,13200.0
1996-11-18,3.848777188739552,3.848777188739552,3.732147690714106,3.732147690714106,2400.0
1996-11-19,3.93625,3.93625,3.93625,3.93625,12000.0
1996-11-20,3.9216701906835167,3.9216701906835167,3.9216701906835167,3.921670190683517,0.0
1996-11-21,3.863355862127957,3.9216701906835167,3.863355862127957,3.921670190683517,3600.0
1996-11-22,3.9216701906835167,3.9216701906835167,3.9216701906835167,3.921670190683517,0.0
1996-11-25,3.863355960465874,3.863355960465874,3.863355960465874,3.863355960465874,3000.0
1996-11-26,3.717569073551978,3.717569073551978,3.717569073551978,3.717569073551978,600.0
1996-11-27,3.6446759877413366,3.6446759877413366,3.498888681287661,3.6446759877413366,8700.0
1996-11-28,3.6446759877413366,3.6446759877413366,3.6446759877413366,3.6446759877413366,0.0
1996-11-29,3.790461841901613,3.819619632117748,3.790461841901613,3.819619632117748,16200.0
1996-12-02,3.819619632117748,3.819619632117748,3.819619632117748,3.819619632117748,15300.0
1996-12-03,3.863355900341984,3.863355900341984,3.819619632117748,3.819619632117748,4800.0
1996-12-04,3.819619691560988,3.863355960465874,3.819619691560988,3.863355960465874,37500.0
1996-12-05,3.863355960465874,3.863355960465874,3.863355960465874,3.863355960465874,3000.0
1996-12-06,3.7904622151794425,3.8341984877107462,3.7904622151794425,3.8341984877107462,7200.0
1996-12-09,3.863356280798288,3.863356280798288,3.8341984877107462,3.8341984877107462,12000.0
1996-12-10,3.863356439316448,4.154930211155408,3.863356439316448,4.154930211155408,267900.0
1996-12-11,4.154930156558431,4.22782339001032,4.082036923106541,4.111193882807282,162600.0
1996-12-12,4.11119363002687,4.154929901088854,4.0091426089489,4.0091426089489,23100.0
1996-12-13,4.052877436177246,4.0820352178978005,4.052877436177246,4.0820352178978005,6900.0
1996-12-16,4.125771473378786,4.125771473378786,4.0820352178978005,4.0820352178978005,1500.0
1996-12-17,4.0820352178978005,4.0820352178978005,4.0820352178978005,4.0820352178978005,0.0
1996-12-18,4.0091426089489,4.0091426089489,4.0091426089489,4.0091426089489,240000.0
1996-12-19,4.067457776064877,4.067457776064877,3.994564547094893,4.0091426089489,14400.0
1996-12-20,4.052877436177246,4.0820352178978005,4.052877436177246,4.0820352178978005,16200.0
1996-12-23,4.082035761799146,4.125772023107668,4.082035761799146,4.125772023107668,900.0
1996-12-24,4.111193882807282,4.111193882807282,4.111193882807282,4.111193882807282,3000.0
1996-12-27,4.082037315103742,4.082037315103742,3.93625,3.93625,10200.0
1996-12-30,4.0820352178978005,4.0820352178978005,4.0820352178978005,4.0820352178978005,9000.0
1996-12-31,4.0820352178978005,4.0820352178978005,4.0820352178978005,4.0820352178978005,12000.0
1997-01-02,4.0820352178978005,4.0820352178978005,3.936247977694408,4.0820352178978005,13800.0
1997-01-03,4.0820352178978005,4.0820352178978005,4.0820352178978005,4.0820352178978005,48000.0
1997-01-06,4.111192165418665,4.111192165418665,4.0820352178978005,4.0820352178978005,11700.0
1997-01-07,4.082036872957894,4.082036872957894,4.02372170297277,4.02372170297277,6900.0
1997-01-08,4.08203667211887,4.08203667211887,3.907092422070916,4.0091426089489,7200.0
1997-01-09,4.0382998432731565,4.0382998432731565,4.0382998432731565,4.0382998432731565,290700.0
1997-01-10,4.082036449718851,4.082036449718851,4.038300181039732,4.067457554459155,5100.0
1997-01-13,4.0820352178978005,4.111192165418665,4.0820352178978005,4.0820352178978005,78000.0
1997-01-14,4.111193882807282,4.111193882807282,4.082036923106541,4.111193882807282,79200.0
1997-01-15,4.082036449718851,4.111193406038304,4.067457554459155,4.067457554459155,8100.0
1997-01-16,4.111193882807282,4.111193882807282,4.111193882807282,4.111193882807282,20700.0
1997-01-17,4.111192165418665,4.111192165418665,4.0820352178978005,4.0820352178978005,4200.0
1997-01-20,4.082036923106541,4.111193882807282,4.082036923106541,4.111193882807282,15600.0
1997-01-21,4.082036923106541,4.111193882807282,4.082036923106541,4.111193882807282,77100.0
1997-01-22,4.111193882807282,4.111193882807282,4.111193882807282,4.111193882807282,11400.0
1997-01-23,4.096615039687592,4.154930211155408,4.08203697674568,4.154930211155408,11100.0
1997-01-24,4.111193206473682,4.111193206473682,4.096614311921671,4.096614311921671,4500.0
1997-01-27,4.0820352178978005,4.111192165418665,4.0820352178978005,4.0820352178978005,6900.0
1997-01-28,4.052878937297026,4.052878937297026,4.052878937297026,4.052878937297026,3600.0
1997-01-29,4.052878937297026,4.052878937297026,4.052878937297026,4.052878937297026,300.0
1997-01-30,4.023722138802211,4.038301037152608,3.8633567595481857,3.93625,365400.0
1997-01-31,3.9362491858407207,3.9654061423106817,3.863355960465874,3.863355960465874,25800.0
1997-02-03,3.7904621748491416,3.863356239692398,3.7904621748491416,3.848777343303746,14400.0
1997-02-04,3.863356962291138,3.907093242537484,3.863356962291138,3.907093242537484,26100.0
1997-02-05,3.90709222937076,3.90709222937076,3.863355960465874,3.863355960465874,14700.0
1997-02-06,3.907091828684116,3.907091828684116,3.863355564264545,3.87793362390452,14100.0
1997-02-07,3.863355960465874,3.863355960465874,3.819619691560988,3.863355960465874,8100.0
1997-02-10,3.819619471490837,3.819619471490837,3.790461682500879,3.790461682500879,5400.0
1997-02-11,3.8633557378758256,3.8633557378758256,3.790461682500879,3.790461682500879,1500.0
1997-02-12,3.790461682500879,3.790461682500879,3.717568461325828,3.790461682500879,6600.0
1997-02-13,3.790462141415925,4.052878937297026,3.790462141415925,4.052878937297026,37200.0
1997-02-14,3.965406393936661,4.052878937297026,3.965406393936661,4.052878937297026,21900.0
1997-02-17,3.994564707079384,4.082036835606668,3.994564707079384,3.994564707079384,25200.0
1997-02-18,4.038300702419824,4.154930211155408,4.038300702419824,4.154930211155408,19500.0
1997-02-19,4.08203667211887,4.08203667211887,4.0091426089489,4.0091426089489,13500.0
1997-02-20,4.082036052162541,4.082036052162541,3.87793362390452,3.87793362390452,58500.0
1997-02-21,3.9362502065682734,3.9362502065682734,3.907093242537484,3.907093242537484,9300.0
1997-02-24,4.052878937297026,4.052878937297026,4.052878937297026,4.052878937297026,0.0
1997-02-25,3.936249548618417,3.936249548618417,3.673832745203851,3.673832745203851,6000.0
1997-02-26,3.746725631986197,3.863355960465874,3.746725631986197,3.863355960465874,6000.0
1997-02-27,3.93625,3.93625,3.790462684896257,3.93625,8700.0
1997-02-28,3.9362488362908192,4.0382998432731565,3.9362488362908192,4.0382998432731565,14700.0
1997-03-03,4.038300562793021,4.038300562793021,3.936249537627851,3.994564707079384,10200.0
1997-03-04,3.93625,3.93625,3.93625,3.93625,14400.0
1997-03-05,3.9362488362908192,4.0382998432731565,3.9362488362908192,4.0382998432731565,20400.0
1997-03-06,3.9362488362908192,4.0382998432731565,3.9362488362908192,4.0382998432731565,35100.0
1997-03-07,4.0382998432731565,4.0382998432731565,4.0382998432731565,4.0382998432731565,3000.0
1997-03-10,4.0382998432731565,4.0382998432731565,4.0382998432731565,4.0382998432731565,4200.0
1997-03-11,3.863355960465874,3.863355960465874,3.863355960465874,3.863355960465874,39300.0
1997-03-12,3.8633567595481857,4.082037315103742,3.8633567595481857,3.93625,1239300.0
1997-03-13,3.936249435616536,4.0820367298171485,3.936249435616536,4.052878937297026,50100.0
1997-03-14,4.009141180696259,4.0820352178978005,4.009141180696259,4.0820352178978005,18900.0
1997-03-17,4.052877436177246,4.0820352178978005,4.052877436177246,4.0820352178978005,4800.0
1997-03-18,4.082037315103742,4.082037315103742,3.93625,3.93625,7200.0
1997-03-19,3.93625,4.038301037152608,3.93625,3.93625,154200.0
1997-03-20,4.082036835606668,4.082036835606668,3.994564707079384,3.994564707079384,4800.0
1997-03-21,4.052878841329799,4.052878841329799,3.979985613055514,3.979985613055514,7500.0
1997-03-24,3.9362491858407207,3.9362491858407207,3.863355960465874,3.863355960465874,2700.0
1997-03-25,3.950828060781465,4.067457554459155,3.936249165521769,4.067457554459155,16500.0
1997-03-26,4.0820352178978005,4.0820352178978005,4.067456327037523,4.0820352178978005,16200.0
1997-03-27,4.067457776064877,4.067457776064877,4.0091426089489,4.0091426089489,161700.0
1997-03-31,4.08203667211887,4.08203667211887,3.936249379978915,4.0091426089489,156900.0
1997-04-01,3.863355960465874,3.863355960465874,3.863355960465874,3.863355960465874,2700.0
1997-04-02,4.052878937297026,4.052878937297026,4.052878937297026,4.052878937297026,900.0
1997-04-03,4.009143240451813,4.009143240451813,3.93625,3.93625,301200.0
1997-04-04,3.9362491858407207,3.9362491858407207,3.863355960465874,3.863355960465874,314700.0
1997-04-07,3.863355960465874,3.863355960465874,3.863355960465874,3.863355960465874,81300.0
1997-04-08,3.863355960465874,3.877934021600882,3.863355960465874,3.863355960465874,774900.0
1997-04-09,3.936249435616536,4.052878937297026,3.9070924772964126,4.052878937297026,10200.0
1997-04-10,4.052878937297026,4.052878937297026,4.052878937297026,4.052878937297026,0.0
1997-04-11,4.052878937297026,4.052878937297026,4.052878937297026,4.052878937297026,0.0
1997-04-14,4.0382998432731565,4.0382998432731565,4.0382998432731565,4.0382998432731565,5400.0
1997-04-15,4.052878880010884,4.052878880010884,4.0091426089489,4.0091426089489,13200.0
1997-04-16,4.0091426089489,4.0091426089489,4.0091426089489,4.0091426089489,20700.0
1997-04-17,4.0091426089489,4.0091426089489,4.0091426089489,4.0091426089489,0.0
1997-04-18,4.0091426089489,4.0091426089489,4.0091426089489,4.0091426089489,0.0
1997-04-21,3.8633567595481857,3.93625,3.790462684896257,3.93625,9900.0
1997-04-22,3.790462883813839,3.907093242537484,3.790462883813839,3.907093242537484,2700.0
1997-04-23,3.93625,3.93625,3.93625,3.93625,18900.0
1997-04-24,3.93625,3.93625,3.93625,3.93625,62400.0
1997-04-25,3.93625,3.93625,3.93625,3.93625,0.0
1997-04-28,4.0091426089489,4.0091426089489,3.936249379978915,4.0091426089489,26100.0
1997-04-29,4.009143240451813,4.009143240451813,3.93625,3.93625,563100.0
1997-04-30,4.02372170297277,4.02372170297277,4.02372170297277,4.02372170297277,1500.0
1997-05-01,3.994565176301532,3.994565176301532,3.93625,3.93625,3000.0
1997-05-02,3.93625,3.93625,3.93625,3.93625,0.0
1997-05-05,4.1549297478478895,4.665184000218697,4.1549297478478895,4.519397547655584,28500.0
1997-05-06,4.519396940121822,4.592290156604484,4.40276662586978,4.592290156604484,24000.0
1997-05-07,4.592290156604484,4.592290156604484,4.592290156604484,4.592290156604484,6300.0
1997-05-08,4.592290966795815,4.665184196138609,4.592290966795815,4.665184196138609,15900.0
1997-05-09,4.665183823017908,4.869286266993631,4.665183823017908,4.869286266993631,13200.0
1997-05-12,4.883864802581864,4.927601074621703,4.810971571982137,4.913022595341758,44700.0
1997-05-13,4.913022595341758,4.913022595341758,4.913022595341758,4.913022595341758,7800.0
1997-05-14,4.854707869363687,4.883864828075777,4.840128555807633,4.840128555807633,5100.0
1997-05-15,4.913022595341758,4.913022595341758,4.913022595341758,4.913022595341758,96300.0
1997-05-16,4.913022595341758,4.913022595341758,4.913022595341758,4.913022595341758,3000.0
1997-05-20,4.913022595341758,4.913022595341758,4.913022595341758,4.913022595341758,0.0
1997-05-21,4.913022595341758,4.913022595341758,4.810971571982137,4.913022595341758,12900.0
1997-05-22,4.91302191882861,4.91302191882861,4.898443024456147,4.898443024456147,4500.0
1997-05-23,4.898443222718784,4.913022117681322,4.869286266993631,4.869286266993631,163500.0
1997-05-26,4.913022595341758,4.913022595341758,4.913022595341758,4.913022595341758,78000.0
1997-05-27,4.913022595341758,4.913022595341758,4.840128530542025,4.913022595341758,469200.0
1997-05-28,4.913022595341758,5.029652097981324,4.913022595341758,4.913022595341758,15000.0
1997-05-29,4.927601212503887,4.927601212503887,4.913022732816013,4.927601212503887,8700.0
1997-05-30,4.927601130598761,4.956758923689885,4.927601130598761,4.956758923689885,9900.0
1997-06-02,4.956758310232396,5.029651532638785,4.956758310232396,5.029651532638785,36000.0
1997-06-03,5.029652155117673,5.029652155117673,4.956758923689885,4.956758923689885,5400.0
1997-06-04,5.102545095311169,5.102545095311169,5.102545095311169,5.102545095311169,1800.0
1997-06-05,5.146282454079715,5.321226737051802,5.146282454079715,5.321226737051802,214200.0
1997-06-06,5.321226737051802,5.321226737051802,5.321226737051802,5.321226737051802,0.0
1997-06-09,5.321226737051802,5.321226737051802,5.321226737051802,5.321226737051802,6300.0
1997-06-10,5.467013134751814,5.467013134751814,5.321225839758431,5.364962111676446,32400.0
1997-06-11,5.36496188981786,5.467012908673086,5.36496188981786,5.467012908673086,12900.0
1997-06-12,5.467012908673086,5.48159180440954,5.467012908673086,5.467012908673086,20400.0
1997-06-13,5.467013582026611,5.481592479558698,5.467013582026611,5.481592479558698,12300.0
1997-06-16,5.481592479558698,5.481592479558698,5.481592479558698,5.481592479558698,13800.0
1997-06-17,5.48159180440954,5.48159180440954,5.321225619708481,5.467012908673086,9900.0
1997-06-18,5.48159180440954,5.48159180440954,5.467012908673086,5.467012908673086,4500.0
1997-06-19,5.452434291510958,5.452434291510958,5.452434291510958,5.452434291510958,6900.0
1997-06-20,5.452434291510958,5.452434291510958,5.452434291510958,5.452434291510958,0.0
1997-06-23,5.481592084473588,5.481592084473588,5.452434291510958,5.452434291510958,68100.0
1997-06-24,5.408698440024573,5.408698440024573,5.408698440024573,5.408698440024573,1500.0
1997-06-25,5.408698440024573,5.408698440024573,5.408698440024573,5.408698440024573,0.0
1997-06-26,5.394119681290768,5.467012908673086,5.394119681290768,5.467012908673086,3300.0
1997-06-27,5.467013073740612,5.685693596690236,5.467013073740612,5.685693596690236,22200.0
1997-06-30,5.831480744464162,6.12305448971738,5.758586682500878,5.758586682500878,9300.0
1997-07-02,5.816901350608852,5.831480245173262,5.758586189451162,5.831480245173262,9300.0
1997-07-03,5.90437489781534,6.195948688776557,5.90437489781534,6.123055449586278,3900.0
1997-07-04,6.268842111212787,6.560415871897097,6.268842111212787,6.560415871897097,2100.0
1997-07-07,6.779095942175228,6.997776456438945,6.779095942175228,6.851989168863147,31200.0
1997-07-08,6.881147249162956,6.881147249162956,6.706202997241864,6.706202997241864,3600.0
1997-07-09,6.706203021926504,6.808253210272778,6.633308957707738,6.633308957707738,3300.0
1997-07-10,6.63330910351817,6.63330910351817,6.560415871897097,6.560415871897097,5400.0
1997-07-11,6.63330865459943,6.851989168863147,6.63330865459943,6.851989168863147,79500.0
1997-07-14,6.851989168863147,6.851989168863147,6.706202715487309,6.851989168863147,23400.0
1997-07-15,6.779095942175228,6.851989168863147,6.706202715487309,6.851989168863147,26700.0
1997-07-16,6.851989168863147,7.143563744014743,6.851989168863147,6.851989168863147,46800.0
1997-07-17,6.997777398623056,6.997777398623056,6.851990091418385,6.924884162120756,15000.0
1997-07-18,6.851990091418385,6.924884162120756,6.851990091418385,6.924884162120756,18000.0
1997-07-21,6.851990091418385,6.924884162120756,6.837412028057974,6.924884162120756,366300.0
1997-07-22,6.924883541104346,7.070670001034966,6.924883541104346,6.997776771069656,50400.0
1997-07-23,7.143564065200272,7.289350525130892,6.997776771069656,6.997776771069656,57900.0
1997-07-24,7.143565486545128,7.289351975482672,7.143565486545128,7.289351975482672,98400.0
1997-07-25,7.58092544766287,7.58092544766287,7.289350846545044,7.435138147103957,9300.0
1997-07-28,7.5809251133921265,7.5809251133921265,6.997776771069656,6.997776771069656,3900.0
1997-07-29,6.9977781634074185,7.289351975482672,6.9977781634074185,7.289351975482672,3600.0
1997-07-30,7.435138147103957,7.58092544766287,7.435138147103957,7.435138147103957,15600.0
1997-07-31,7.58092431872524,7.755868552823534,7.58092431872524,7.58092431872524,9900.0
1997-08-01,7.58092662175809,7.58092662175809,7.289351975482672,7.289351975482672,3900.0
1997-08-05,7.289351975482672,7.289351975482672,7.289351975482672,7.289351975482672,1500.0
1997-08-06,6.997776514471575,6.997776514471575,6.8519892256867605,6.939461348697659,6900.0
1997-08-07,6.881147269445161,6.997776771069656,6.706203017008419,6.997776771069656,96900.0
1997-08-08,6.997776972753603,6.997776972753603,6.968620013607141,6.968620013607141,15600.0
1997-08-11,6.983197874816595,6.997776771069656,6.924883541104346,6.997776771069656,14100.0
1997-08-12,6.968618935493982,6.968618935493982,6.779095393563029,6.881146403187404,3900.0
1997-08-13,6.88114738660056,6.88114738660056,6.764517465890377,6.764517465890377,900.0
1997-08-14,6.881147886539347,6.997777398623056,6.881147886539347,6.924884162120756,42600.0
1997-08-15,6.997777398623056,6.997777398623056,6.924884162120756,6.924884162120756,1800.0
1997-08-18,6.881147249162956,6.881147249162956,6.123054656638225,6.706202997241864,19200.0
1997-08-19,6.633308679218187,6.647887574869867,6.633308679218187,6.647887574869867,9900.0
1997-08-20,6.764517046577656,6.924883229751026,6.764517046577656,6.851989168863147,9900.0
1997-08-21,6.99777613859857,7.143563419552681,6.99777613859857,7.143563419552681,17400.0
1997-08-22,7.143565486545128,7.289351975482672,7.143565486545128,7.289351975482672,43200.0
1997-08-25,7.435138147103957,8.018286515139573,7.435138147103957,7.435138147103957,447900.0
1997-08-26,7.58092431872524,7.8724980422223965,7.435137039876707,7.58092431872524,13200.0
1997-08-27,7.799605066632404,7.872498291262635,7.580924558541776,7.843341335090518,5400.0
1997-08-28,7.814183297522964,7.8724980422223965,7.58092431872524,7.58092431872524,5100.0
1997-08-29,7.726710967208266,7.726710967208266,7.726710967208266,7.726710967208266,900.0
1997-09-02,8.018286171621282,8.018286171621282,7.872498877308169,8.018286171621282,13200.0
1997-09-03,8.018285532597211,8.018285532597211,7.726710967208266,7.726710967208266,12900.0
1997-09-04,7.872498877308169,8.018286171621282,7.872498877308169,8.018286171621282,2700.0
1997-09-05,7.945392107364727,8.018286171621282,7.872498877308169,8.018286171621282,35100.0
1997-09-08,7.872498684821904,7.959971226111028,7.872498684821904,7.959971226111028,9900.0
1997-09-09,7.945393240451812,7.945393240451812,7.872499999999999,7.872499999999999,8100.0
1997-09-10,7.872498877308169,8.018286171621282,7.872498877308169,8.018286171621282,39000.0
1997-09-11,8.01828354060072,8.747218104582705,8.01828354060072,8.601430858106418,44100.0
1997-09-12,8.776378053225974,8.89300839079244,8.776378053225974,8.849272118480016,365400.0
1997-09-15,8.761799202462905,8.820113111922337,8.747219890898151,8.747219890898151,280200.0
1997-09-16,8.74722016956382,8.776377125222409,8.74722016956382,8.776377125222409,13500.0
1997-09-17,8.893007167146418,8.893007167146418,8.718062936168435,8.747219890898151,34800.0
1997-09-18,8.776377690303882,8.820113960807717,8.543119527416703,8.57227648495261,25500.0
1997-09-19,8.455647511162837,8.61601329016248,8.455647511162837,8.61601329016248,315900.0
1997-09-22,8.659745589856989,8.659745589856989,8.543116960555574,8.601430858106418,104400.0
1997-09-23,8.601432614649884,8.776376845627867,8.601432614649884,8.747219890898151,13500.0
1997-09-24,8.893007690952365,9.038794141587683,8.747220406117096,9.038794141587683,307200.0
1997-09-25,8.965900250722122,9.184580744642174,8.820112976708794,8.820112976708794,22800.0
1997-09-26,8.893008216100009,9.08253094679755,8.820114152277881,9.08253094679755,18300.0
1997-09-29,8.965901526217861,9.6511000597376,8.965901526217861,9.330369346000705,24600.0
1997-09-30,9.4761542851339,9.913515264973924,9.4761542851339,9.694834775053913,9900.0
1997-10-01,9.91351536406423,10.49666362107973,9.840622144762248,10.423770401777746,45600.0
1997-10-02,10.569558626656429,10.72992523778282,10.350878097593192,10.496665395035352,32700.0
1997-10-03,10.423771662908946,10.423771662908946,9.913516563461672,10.205091144345818,20400.0
1997-10-06,10.205091484252062,10.205091484252062,9.913516893656286,9.913516893656286,18000.0
1997-10-07,10.132197419503116,10.132197419503116,9.694836367809458,9.913516893656286,23100.0
1997-10-08,9.913515264973924,9.913515264973924,9.694834775053913,9.694834775053913,5400.0
1997-10-09,9.694838149230607,9.694838149230607,9.40326433925831,9.40326433925831,515400.0
1997-10-10,9.330367580374135,9.330367580374135,8.95132051890473,9.18458031320897,58500.0
1997-10-14,8.893007690952365,9.18458142642295,8.747220406117096,9.038794141587683,56700.0
1997-10-15,9.301210841622504,9.840622873312205,9.301210841622504,9.680257111615266,33300.0
1997-10-16,9.869778717065596,9.869778717065596,9.18458031320897,9.18458031320897,79200.0
1997-10-17,9.111688201105292,9.47615516189354,9.038794141587683,9.038794141587683,38700.0
1997-10-20,9.184582075993614,9.476155832085473,9.184582075993614,9.257475306466576,62700.0
1997-10-21,9.301211578430356,9.330369371139543,9.03879478084768,9.257475306466576,21000.0
1997-10-22,9.272055884846951,9.272055884846951,9.038796013951346,9.111690088568777,77400.0
1997-10-23,9.038794425175706,9.111688486980327,8.893007969966401,8.893007969966401,4200.0
1997-10-24,8.893007690952365,9.038794141587683,8.893007690952365,9.038794141587683,181500.0
1997-10-27,8.893007630768244,9.038794080416944,8.309859329573625,8.382752554397975,25500.0
1997-10-28,7.289349397240483,8.718062656573894,7.289349397240483,8.718062656573894,68400.0
1997-10-29,8.74721975680207,9.067951259111464,8.74721975680207,8.820112976708794,84000.0
1997-10-30,8.893007167146418,8.893007167146418,8.747219890898151,8.747219890898151,14700.0
1997-10-31,8.747219890898151,8.747219890898151,8.645168880944352,8.747219890898151,18300.0
1997-11-03,8.893009366361596,8.893009366361596,8.747222054060554,8.761801369230728,17700.0
1997-11-04,8.74722002724794,8.74722002724794,8.674326805087508,8.674326805087508,17400.0
1997-11-05,8.74722149716928,8.74722149716928,8.164073119291311,8.309860422310816,39900.0
1997-11-06,8.32443900541107,8.65974818792538,8.3098596924496,8.65974818792538,35700.0
1997-11-07,8.528540264814117,8.528540264814117,8.236966516733284,8.339016702911591,10800.0
1997-11-10,8.339015326033463,8.455645640208617,8.339015326033463,8.455645640208617,439200.0
1997-11-11,8.455647290261807,8.455647290261807,8.441067976769972,8.441067976769972,3900.0
1997-11-12,8.17865129330115,8.33901621980516,7.726710967208266,7.726710967208266,3479700.0
1997-11-13,7.4934536480903615,8.018287315103743,7.4934536480903615,7.872499999999999,98700.0
1997-11-14,7.857918730397607,7.857918730397607,7.362243817552396,7.58092431872524,23400.0
1997-11-17,7.5809251133921265,7.5809251133921265,6.997776771069656,6.997776771069656,119400.0
1997-11-18,6.997776628401113,7.143563919559463,6.997776628401113,7.070669856880298,83700.0
1997-11-19,7.53718868806703,7.53718868806703,7.070669856880298,7.070669856880298,50700.0
1997-11-20,7.07066924044128,7.07066924044128,6.997776018317112,7.056090762856428,98400.0
1997-11-21,7.143564699510708,7.4351384794621405,7.143564699510708,7.216457935948547,12900.0
1997-11-24,7.216457148038648,7.216457148038648,7.070669856880298,7.070669856880298,5100.0
1997-11-25,6.706203021926504,6.706203021926504,6.633308957707738,6.633308957707738,34200.0
1997-11-26,6.633309545736317,6.7062036164169845,6.1813703950965335,6.1813703950965335,50100.0
1997-11-27,5.948111175009548,6.123055449586278,5.846059722523045,6.123055449586278,107700.0
1997-11-28,5.9772666686587295,6.254262327676528,5.9772666686587295,6.239683433159823,40500.0
1997-12-01,6.414628574454934,6.70620316933926,6.40005051207073,6.560415871897097,67200.0
1997-12-02,6.73536057337863,7.347665928376674,6.73536057337863,7.216457935948547,113100.0
1997-12-03,7.216457148038648,7.289350376517833,7.070669856880298,7.070669856880298,75000.0
1997-12-04,7.143564115846977,7.17272107435982,7.128984802390553,7.128984802390553,50700.0
1997-12-05,7.070670051164863,7.128984802390553,7.070670051164863,7.128984802390553,30000.0
1997-12-08,7.128984606503642,7.216457148038648,6.983197732445282,7.070669856880298,24000.0
1997-12-09,6.706202715487309,6.881146960058291,6.268841686959875,6.851989168863147,136800.0
1997-12-10,6.706202321096441,6.706202321096441,6.560415042094374,6.691623426356252,40200.0
1997-12-11,6.414628574454934,6.560415871897097,6.268842111212787,6.560415871897097,114900.0
1997-12-12,6.414628269690588,6.472943436156855,6.414628269690588,6.414628269690588,126300.0
1997-12-15,6.429208456189296,6.429208456189296,5.831481946646588,5.860638910082743,15000.0
1997-12-16,5.860638620621132,6.385472278551426,5.860638620621132,6.123055449586278,162900.0
1997-12-17,6.414628588062303,6.414628588062303,5.977267529008055,6.195948058535179,198000.0
1997-12-18,6.166791196081116,6.181370092924577,6.035582792890025,6.035582792890025,44400.0
1997-12-19,5.9043734666954615,5.9043734666954615,5.758586189451162,5.831480245173262,185400.0
1997-12-22,5.831481066921559,5.831481066921559,5.5399064713454695,5.5399064713454695,7200.0
1997-12-23,5.56906395663628,6.12305448971738,5.56906395663628,5.758586682500878,32100.0
1997-12-24,5.831480245173262,5.831480245173262,5.831480245173262,5.831480245173262,45900.0
1997-12-29,5.831480776027792,6.414628269690588,5.831480776027792,6.414628269690588,238500.0
1997-12-30,6.414628409840047,6.706202997241864,6.414628409840047,6.706202997241864,57900.0
1997-12-31,6.99777613859857,7.143563419552681,6.924882915221476,7.143563419552681,53700.0
1998-01-02,7.231036608518642,7.231036608518642,6.924883541104346,6.997776771069656,5400.0
1998-01-05,7.143564065200272,7.143564065200272,6.997776771069656,6.997776771069656,26400.0
1998-01-06,6.99777693002357,6.99777693002357,6.123054813770624,6.560415871897097,25800.0
1998-01-07,6.6770448542583125,6.706202645147626,6.268841621207563,6.268841621207563,126900.0
1998-01-08,5.831481658625061,6.268842762166938,5.831481658625061,6.123055449586278,180300.0
1998-01-09,5.685693769133515,5.977267530509586,5.5399064713454695,5.5399064713454695,240300.0
1998-01-12,5.539905690684663,5.831480245173262,5.539905690684663,5.831480245173262,81600.0
1998-01-13,5.962690073107635,6.123055449586278,5.948111175009548,6.123055449586278,124200.0
1998-01-14,6.123055449586278,6.123055449586278,6.050162210396,6.123055449586278,46800.0
1998-01-15,6.123054175911294,6.123054175911294,5.977266893656287,5.977266893656287,66900.0
1998-01-16,5.831480245173262,5.948109733288741,5.831480245173262,5.831480245173262,25500.0
1998-01-19,5.977266893656287,5.977266893656287,5.948109937725243,5.977266893656287,6000.0
1998-01-20,5.977266688217661,5.977266688217661,5.831480245173262,5.831480245173262,48000.0
1998-01-21,5.948110136193772,5.948110136193772,5.948110136193772,5.948110136193772,15300.0
1998-01-22,5.948110136193772,5.962689031745708,5.846058701530181,5.948110136193772,27600.0
1998-01-23,5.831481053086313,5.904374284707387,5.685693755644151,5.904374284707387,7500.0
1998-01-26,5.612799746406764,5.831480245173262,5.612799746406764,5.831480245173262,12000.0
1998-01-27,5.612800226974255,5.831480744464162,5.612800226974255,5.758586682500878,28500.0
1998-01-28,5.758586682500878,5.831480744464162,5.714850412162903,5.758586682500878,21600.0
1998-01-29,5.758587104557979,5.758587104557979,5.714850831014494,5.714850831014494,15000.0
1998-01-30,5.758587104557979,5.758587104557979,5.714850831014494,5.714850831014494,1800.0
1998-02-02,5.714850808315696,5.758587081685465,5.714850808315696,5.744009019062233,27900.0
1998-02-03,5.7440087642968,5.7440087642968,5.685693596690236,5.685693596690236,1800.0
1998-02-04,5.656536810095917,5.656536810095917,5.248332709969398,5.5399064713454695,90600.0
1998-02-05,5.248332441538318,5.248332441538318,5.1754392134725,5.190017275145681,1840800.0
1998-02-06,5.102545073686934,5.175439134845294,5.102545073686934,5.175439134845294,61500.0
1998-02-09,5.248332697517678,5.248332697517678,5.146281672728165,5.248332697517678,1875600.0
1998-02-10,5.233753800933457,5.248332697517678,5.233753800933457,5.248332697517678,33300.0
1998-02-11,5.248332697517678,5.248332697517678,5.190017528280808,5.248332697517678,33600.0
1998-02-12,5.190017196296999,5.2483323618036914,5.175439134845294,5.175439134845294,32400.0
1998-02-13,5.175439134845294,5.2483323618036914,5.175439134845294,5.175439134845294,36600.0
1998-02-16,5.102545073686934,5.175439134845294,5.102545073686934,5.175439134845294,33900.0
1998-02-17,5.175439156778449,5.175439156778449,5.102545095311169,5.102545095311169,115200.0
1998-02-18,5.102545095311169,5.248332384045762,4.98591559800348,5.102545095311169,22800.0
1998-02-19,5.102545095311169,5.102545095311169,5.102545095311169,5.102545095311169,600.0
1998-02-20,5.029651868043856,5.102545095311169,5.029651868043856,5.102545095311169,3300.0
1998-02-23,5.10254556866299,5.10254556866299,4.708920770183852,4.810971798345118,10800.0
1998-02-24,4.956758466193886,4.956758466193886,4.694341689394221,4.883864407294018,25200.0
1998-02-25,4.883864407294018,4.956758466193886,4.883864407294018,4.883864407294018,4200.0
1998-02-26,4.89844392944048,4.956759100604075,4.810971798345118,4.810971798345118,7800.0
1998-02-27,4.796392512067023,4.796392512067023,4.650606055838223,4.650606055838223,96000.0
1998-03-02,4.650606349370564,4.650606349370564,3.790462282591036,4.3152954768005625,90900.0
1998-03-03,4.315295481571651,4.315295481571651,4.227823351956688,4.271559625314177,27900.0
1998-03-04,4.271557879382491,4.271557879382491,4.009141180696259,4.0820352178978005,31500.0
1998-03-05,4.082036633159499,4.082036633159499,3.834198322306968,3.979985613055514,104700.0
1998-03-06,3.863355432021548,4.227822343242568,3.863355432021548,4.227822343242568,36000.0
1998-03-09,4.227822343242568,4.227822343242568,4.227822343242568,4.227822343242568,0.0
1998-03-10,4.154929901088854,4.154929901088854,3.936249379978915,4.0091426089489,21300.0
1998-03-11,4.0091426089489,4.08203667211887,4.0091426089489,4.0091426089489,22800.0
1998-03-12,4.0820352178978005,4.0820352178978005,4.009141180696259,4.0820352178978005,30000.0
1998-03-13,4.08203667211887,4.08203667211887,4.0091426089489,4.0091426089489,14400.0
1998-03-16,3.965405913840937,3.965405913840937,3.790461682500879,3.790461682500879,13800.0
1998-03-17,3.863355960465874,3.863355960465874,3.819619691560988,3.863355960465874,33000.0
1998-03-18,3.83419819298304,3.83419819298304,3.4988881863510573,3.528045142997343,63600.0
1998-03-19,3.6009396153526305,3.644675889530202,3.367680181572288,3.396837350107317,41100.0
1998-03-20,3.498887841454963,3.498887841454963,3.4114157288385747,3.4114157288385747,52500.0
1998-03-23,3.4114159141056435,3.4114159141056435,3.309364693411064,3.309364693411064,49200.0
1998-03-24,3.2802077376274594,3.2802077376274594,3.207314510413504,3.2656288419246784,55500.0
1998-03-25,3.265628986556365,3.265628986556365,3.134420587820172,3.1927357561140366,64500.0
1998-03-26,3.1635783136878497,3.353100821470584,3.1635783136878497,3.207314373276165,494700.0
1998-03-27,3.280207597373374,3.280207597373374,3.192735478196744,3.207314373276165,84300.0
1998-03-30,3.3531007657760648,3.4259948228624446,3.3385227051387134,3.4259948228624446,76200.0
1998-03-31,3.4988884378432594,3.6446757341533984,3.4988884378432594,3.58636056536934,100200.0
1998-04-01,3.64467584037254,3.746726033143741,3.64467584037254,3.717569073551978,203100.0
1998-04-02,3.819620100523214,3.819620100523214,3.717569073551978,3.717569073551978,105300.0
1998-04-03,3.805041583246655,3.93625,3.7467264069451214,3.93625,54900.0
1998-04-06,3.994565176301532,4.37361111111111,3.93625,3.93625,137400.0
1998-04-07,4.067457912711024,4.082036809254794,3.805041111723214,3.8341984877107462,47700.0
1998-04-08,3.7904622151794425,3.848777384254517,3.732147880304383,3.8341984877107462,9300.0
1998-04-09,3.848777272326062,3.848777272326062,3.673832604388516,3.702989979528109,23700.0
1998-04-13,3.6446756796654447,3.6446756796654447,3.425995155569518,3.498888385534828,34500.0
1998-04-14,3.6446759877413366,3.6446759877413366,3.5717819174144645,3.6446759877413366,27600.0
1998-04-15,3.6300970902559553,3.6446759877413366,3.498888681287661,3.6446759877413366,70500.0
1998-04-16,3.6446754721823353,3.6446754721823353,3.5134670817741758,3.528045142997343,71100.0
1998-04-17,3.5717816155001376,3.5717816155001376,3.4697312186787035,3.498888385534828,108300.0
1998-04-20,3.498888107601964,3.5134670026969563,3.4697309430619283,3.5134670026969563,45900.0
1998-04-21,3.5280453438409527,3.5280453438409527,3.498888385534828,3.498888385534828,9000.0
1998-04-22,3.5134675787730423,3.6446759877413366,3.498888681287661,3.6446759877413366,45900.0
1998-04-23,3.615517499889045,3.615517499889045,3.5280449659401536,3.5717812329145997,9000.0
1998-04-24,3.513466735440993,3.513466735440993,3.4114157288385747,3.4114157288385747,35700.0
1998-04-27,3.425995026255335,3.425995026255335,3.207314510413504,3.2656288419246784,87900.0
1998-04-28,3.265629024460467,3.294786817495834,3.207314689689752,3.2218927520074225,37500.0
1998-04-29,3.207314689689752,3.265629024460467,3.207314689689752,3.2218927520074225,27900.0
1998-04-30,3.265628253758822,3.265628253758822,3.251049986331679,3.251049986331679,30000.0
1998-05-01,3.265629013317157,3.265629013317157,3.2218927410133538,3.2364718460312925,10500.0
1998-05-04,3.2218924534422886,3.2218924534422886,3.090684273891916,3.13442033374204,38700.0
1998-05-05,3.134420587820172,3.1927357561140366,3.090684524424774,3.1927357561140366,14400.0
1998-05-06,3.207314392475532,3.2218924534422886,3.13442033374204,3.13442033374204,22500.0
1998-05-07,3.207314392475532,3.207314392475532,3.13442033374204,3.13442033374204,7800.0
1998-05-08,3.207314373276165,3.207314373276165,3.207314373276165,3.207314373276165,5700.0
1998-05-11,3.207314373276165,3.207314373276165,3.061527090881816,3.207314373276165,33900.0
1998-05-12,3.134420598545119,3.1781566620901667,3.134420598545119,3.1781566620901667,3000.0
1998-05-13,3.134420254037708,3.134420254037708,3.090684195299736,3.119842193441653,17400.0
1998-05-14,3.0906840828623743,3.0906840828623743,2.799110368549851,2.9157396457248894,31500.0
1998-05-15,2.988634228408113,3.0323702932884737,2.9157401612908216,3.0177913964450127,20400.0
1998-05-19,2.988634162078546,2.988634162078546,2.872004032669376,2.872004032669376,12000.0
1998-05-20,2.842847078797869,2.915740315572147,2.7991110116032893,2.82826818118299,14100.0
1998-05-21,2.7699535687619075,2.842846798345118,2.7699535687619075,2.842846798345118,15300.0
1998-05-22,2.842847078797869,2.8574259764127463,2.7991110116032893,2.82826818118299,21300.0
1998-05-25,2.8282677759174173,2.8282677759174173,2.726217384186349,2.726217384186349,6300.0
1998-05-26,2.7262175667369104,2.7262175667369104,2.3325925749310463,2.3325925749310463,30900.0
1998-05-27,2.3325922403734207,2.420064355539936,2.288856182790163,2.390906566717818,636900.0
1998-05-28,2.390906859119087,2.551273048853291,2.390906859119087,2.478378984983201,155400.0
1998-05-29,2.595009317713524,2.595009317713524,2.4346431152533854,2.492958079007071,49800.0
1998-06-01,2.478378984983201,2.478378984983201,2.420064651507122,2.478378984983201,56100.0
1998-06-02,2.478378714799182,2.478378714799182,2.434642656635074,2.434642656635074,22800.0
1998-06-03,2.4492216814441563,2.4492216814441563,2.405485620954973,2.4200645163346874,43500.0
1998-06-04,2.361749692381048,2.478378984983201,2.332592525643008,2.478378984983201,412800.0
1998-06-05,2.478379133202016,2.478379133202016,2.405485899172559,2.405485899172559,56100.0
1998-06-08,2.4054854611288783,2.4054854611288783,2.390906566717818,2.390906566717818,35700.0
1998-06-09,2.3909070021066547,2.478379133202016,2.3909070021066547,2.405485899172559,91800.0
1998-06-10,2.4783786818843336,2.4783786818843336,2.390906566717818,2.390906566717818,36000.0
1998-06-11,2.4346427559142145,2.4346427559142145,2.376328426417432,2.376328426417432,32400.0
1998-06-12,2.376328455845504,2.4200645163346874,2.376328455845504,2.4200645163346874,17400.0
1998-06-15,2.405486109373989,2.405486109373989,2.303434863745048,2.303434863745048,131400.0
1998-06-16,2.259698794375527,2.303434863745048,2.259698794375527,2.303434863745048,30600.0
1998-06-17,2.259698618759856,2.259698618759856,2.1576482152620224,2.1576482152620224,76500.0
1998-06-18,2.186805251888332,2.186805251888332,2.157648084886488,2.172226355562409,41700.0
1998-06-19,2.1868049727245378,2.1868049727245378,2.172226078259732,2.1868049727245378,90900.0
1998-06-22,2.1868052781279625,2.2159624454796654,2.1868052781279625,2.2159624454796654,57600.0
1998-06-23,2.2159625527893447,2.2159625527893447,2.1576482152620224,2.1576482152620224,514800.0
1998-06-24,2.1430691212381525,2.1430691212381525,2.1139119551522523,2.1430691212381525,48600.0
1998-06-25,2.157647988365915,2.157647988365915,2.0993330313208967,2.0993330313208967,13800.0
1998-06-26,2.041017370518029,2.041017370518029,2.0118602118948483,2.041017370518029,57000.0
1998-06-29,2.113911751700351,2.1868049727245378,2.055596590941076,2.1868049727245378,20400.0
1998-06-30,2.1868053628841446,2.405485899172559,2.113912128854688,2.405485899172559,196500.0
1998-07-02,2.420064716279822,2.901162047058945,2.420064716279822,2.6241663487588385,193200.0
1998-07-03,2.6241663487588385,2.6241663487588385,2.6241663487588385,2.6241663487588385,6000.0
1998-07-06,2.62416595064793,2.62416595064793,2.4492215122280734,2.4492215122280734,40200.0
1998-07-07,2.4054855911658226,2.449221651113387,2.376328426417432,2.376328426417432,56700.0
1998-07-08,2.3763282916655943,2.4492215122280734,2.3763282916655943,2.4492215122280734,63000.0
1998-07-09,2.4054854930756453,2.434642656635074,2.4054854930756453,2.434642656635074,52800.0
1998-07-10,2.434642786064442,2.434642786064442,2.376328455845504,2.4200645163346874,18900.0
1998-07-13,2.4054854611288783,2.420064355539936,2.3763282979566784,2.390906566717818,39000.0
1998-07-14,2.3763282979566784,2.390906566717818,2.347170300584588,2.390906566717818,32100.0
1998-07-15,2.3471705220125605,2.3909067922717946,2.1868051709620016,2.201384066748408,54000.0
1998-07-16,2.259698355066997,2.3471704768005623,2.186805128839015,2.3471704768005623,67200.0
1998-07-17,2.2451207302357736,2.347170933114569,2.2451207302357736,2.303434863745048,28800.0
1998-07-20,2.3034345997539574,2.332592601641998,2.2013842000208834,2.259698535396921,84600.0
1998-07-21,2.2596984837916385,2.2888564850137905,2.186805253411264,2.2888564850137905,64200.0
1998-07-22,2.332592248972805,2.332592248972805,2.1868049727245378,2.1868049727245378,50700.0
1998-07-23,2.215962136004228,2.215962136004228,2.113911751700351,2.1868049727245378,70800.0
1998-07-24,2.1284894720373937,2.1868046234835177,2.041017370518029,2.041017370518029,80100.0
1998-07-27,2.1284894720373937,2.1284894720373937,2.041017370518029,2.041017370518029,98100.0
1998-07-28,2.099333189364058,2.099333189364058,2.0118608514863854,2.0118608514863854,36600.0
1998-07-29,2.011861069401105,2.011861069401105,1.938967828949292,1.9681249999999992,50100.0
1998-07-30,1.968125043076488,1.968125043076488,1.9535461444070008,1.9535461444070008,45300.0
1998-07-31,1.9535456466310617,1.9535456466310617,1.895231318112181,1.895231318112181,56100.0
1998-08-04,1.895231486898031,1.895231486898031,1.734865192239353,1.749444192767414,74100.0
1998-08-05,1.7494440984859096,1.7494440984859096,1.734865098743544,1.734865098743544,108000.0
1998-08-06,1.7348652747730215,1.7348652747730215,1.5307637414953248,1.5890788079068248,64800.0
1998-08-07,1.6036568289917763,1.6036568289917763,1.574499663401915,1.6036568289917763,36900.0
1998-08-10,1.6036568289917763,1.6036568289917763,1.530763602192138,1.6036568289917763,52500.0
1998-08-11,1.5890788079068248,1.5890788079068248,1.54534274271696,1.5890788079068248,77700.0
1998-08-12,1.60365685693711,1.676550919206962,1.60365685693711,1.6473929189090322,110700.0
1998-08-13,1.647392669983003,1.647392669983003,1.457870180508751,1.457870180508751,74400.0
1998-08-14,1.5307637671748264,1.6036570018307534,1.5161847657086194,1.5744998330983904,757800.0
1998-08-17,1.632815004763167,1.632815004763167,1.559920831632183,1.5744998330983904,84600.0
1998-08-18,1.5744999029560056,1.5744999029560056,1.5453428372050044,1.5453428372050044,31500.0
1998-08-19,1.545342864769669,1.545342864769669,1.5307638623965696,1.5307638623965696,27000.0
1998-08-20,1.530763745000474,1.530763745000474,1.4578705114004644,1.4724486784554438,87900.0
1998-08-21,1.4578705411649824,1.4578705411649824,1.3995554734293665,1.3995554734293665,72600.0
1998-08-24,1.428712511039706,1.428712511039706,1.414134448237801,1.414134448237801,39900.0
1998-08-25,1.3995552468265644,1.3995552468265644,1.268346965246728,1.268346965246728,142800.0
1998-08-26,1.1808747608057883,1.239189819990313,1.1662957613909255,1.1954537602206508,147600.0
1998-08-27,1.1517176004079557,1.1662957656764517,1.0934025410091537,1.1225596014710906,623700.0
1998-08-28,1.1517176447737143,1.1662958106037815,1.1371386447436789,1.1662958106037815,94500.0
1998-08-31,1.151717696175667,1.1662958626563678,1.1371386954949605,1.1371386954949605,50700.0
1998-09-01,1.1371386954949605,1.1662958626563678,1.1371386954949605,1.1371386954949605,63300.0
1998-09-02,1.1954538106638537,1.2829260381691354,1.1662958106037815,1.1662958106037815,71400.0
1998-09-03,1.1808748106338174,1.1808748106338174,1.1662958106037815,1.1662958106037815,130500.0
1998-09-04,1.1662958364566105,1.1662958364566105,1.151717670303395,1.151717670303395,97800.0
1998-09-08,1.1662958106037815,1.1662958106037815,1.1517176447737143,1.1662958106037815,172800.0
1998-09-09,1.1662958106037815,1.1662958106037815,1.1517176447737143,1.1662958106037815,74400.0
1998-09-10,1.239189819990313,1.239189819990313,1.1808747608057883,1.1954537602206508,105600.0
1998-09-11,1.1954537602206508,1.1954537602206508,1.1808747608057883,1.1954537602206508,79800.0
1998-09-14,1.326662175238641,1.3703982393412877,1.2829261111359944,1.3120831743794192,107400.0
1998-09-15,1.3120831743794192,1.3120831743794192,1.2829261111359944,1.3120831743794192,37800.0
1998-09-16,1.3849765262454403,1.4287125941452934,1.3703983583205457,1.3703983583205457,105900.0
1998-09-17,1.370398170527087,1.370398170527087,1.3266621086206356,1.3412401702728054,21600.0
1998-09-18,1.4432915396123127,1.4432915396123127,1.3995554734293665,1.3995554734293665,51600.0
1998-09-21,1.3995551271994455,1.4870273422009694,1.384976129253411,1.457870180508751,79500.0
1998-09-22,1.457870180508751,1.457870180508751,1.414134125145479,1.457870180508751,92100.0
1998-09-23,1.4578705325188992,1.5744998330983904,1.4578705325188992,1.5744998330983904,108300.0
1998-09-24,1.5890786466696862,1.778601263770688,1.5890786466696862,1.734865098743544,185700.0
1998-09-25,1.7494440984859096,1.7494440984859096,1.734865098743544,1.734865098743544,55500.0
1998-09-28,1.7494440984859096,1.7494440984859096,1.734865098743544,1.734865098743544,55200.0
1998-09-29,1.7348650190408348,1.7348650190408348,1.7057079593705762,1.7202869584431573,21900.0
1998-09-30,1.7202870554761482,1.7202870554761482,1.6036568289917763,1.6036568289917763,51600.0
1998-10-01,1.54534264984826,1.603656878555279,1.5161846491572644,1.5161846491572644,87300.0
1998-10-02,1.516184432375531,1.7348649224664658,1.516184432375531,1.7057078644192871,201300.0
1998-10-05,1.7057081277059605,1.7057081277059605,1.6328148978240806,1.6328148978240806,56700.0
1998-10-06,1.705708155031183,1.705708155031183,1.6765509877413367,1.6765509877413367,13200.0
1998-10-07,1.676550960883208,1.691129127194586,1.6328148978240806,1.6328148978240806,11400.0
1998-10-08,1.6328148978240806,1.691129127194586,1.6328148978240806,1.6328148978240806,8100.0
1998-10-09,1.7202871282173349,1.7202871282173349,1.6328148978240806,1.6328148978240806,16500.0
1998-10-13,1.6473929598604595,1.676550960883208,1.6328148978240806,1.6328148978240806,28200.0
1998-10-14,1.6619719190579971,1.6619719190579971,1.6473929189090322,1.6473929189090322,15600.0
1998-10-15,1.6473928902015536,1.6473928902015536,1.6036568289917763,1.6036568289917763,13200.0
1998-10-16,1.6328149237585834,1.6328149237585834,1.6036569222727088,1.6182359230156462,18600.0
1998-10-19,1.5744999029560056,1.5744999029560056,1.530763835091954,1.5453428372050044,50400.0
1998-10-20,1.5307638623965696,1.5307638623965696,1.5016067961254866,1.5307638623965696,25500.0
1998-10-21,1.5307635950542815,1.5307635950542815,1.487027534048443,1.487027534048443,48000.0
1998-10-22,1.487027534048443,1.487027534048443,1.4724485342215128,1.487027534048443,23100.0
1998-10-23,1.4870275646692932,1.4870275646692932,1.3412401702728054,1.3412401702728054,40800.0
1998-10-26,1.399555307761771,1.487027534048443,1.399555307761771,1.487027534048443,38100.0
1998-10-27,1.516184675746029,1.5744997396756846,1.516184675746029,1.55992073907452,156900.0
1998-10-28,1.5599209286676523,1.5599209286676523,1.5307638623965696,1.5307638623965696,18900.0
1998-10-29,1.516184832978904,1.5453428372050044,1.516184832978904,1.5453428372050044,28500.0
1998-10-30,1.55992073907452,1.55992073907452,1.5307636763471937,1.55992073907452,12900.0
1998-11-02,1.5599209286676523,1.5599209286676523,1.5307638623965696,1.5307638623965696,77400.0
1998-11-03,1.5307638623965696,1.5307638623965696,1.5016067961254866,1.5307638623965696,14100.0
1998-11-04,1.603656878555279,1.603656878555279,1.5161846491572644,1.5161846491572644,107700.0
1998-11-05,1.5161848600234702,1.5307638623965696,1.5161848600234702,1.5307638623965696,46800.0
1998-11-06,1.530763602192138,1.6036568289917763,1.5016065408772714,1.6036568289917763,2532000.0
1998-11-09,1.7348652323778992,2.041017994050471,1.691129168256818,1.851495466625796,145800.0
1998-11-10,1.895231161888224,2.113911648483025,1.866073165832355,2.113911648483025,609300.0
1998-11-11,2.186805345557069,2.186805345557069,1.997281979252112,2.055596941403641,64200.0
1998-11-12,2.0410177650593253,2.0410177650593253,1.8369161553933773,1.895231318112181,63600.0
1998-11-13,1.8952315307468768,1.8952315307468768,1.8369163614854276,1.851495466625796,12300.0
1998-11-16,1.8514953073589784,1.866073368495312,1.7931801431138368,1.866073368495312,198600.0
1998-11-17,1.866073322208053,2.041017767854114,1.866073322208053,2.026439707079384,71400.0
1998-11-18,2.04101828512372,2.055597183793207,1.9535461444070008,1.9535461444070008,41400.0
1998-11-19,1.9535458137229589,2.041017939632942,1.9535458137229589,1.9972818766779503,21900.0
1998-11-20,1.997281664358436,1.997281664358436,1.9098093391971325,1.9098093391971325,28500.0
1998-11-23,1.9098093788669497,1.9535456466310617,1.895231318112181,1.895231318112181,7200.0
1998-11-24,1.8660738265339465,1.8660738265339465,1.7786016843456487,1.8223377554397973,58500.0
1998-11-25,1.8369160715396229,1.9389672888140013,1.8369160715396229,1.938967288814002,138300.0
1998-11-26,1.8952317595481865,1.9827038983503973,1.8223376848962567,1.9681249999999992,30900.0
1998-11-27,1.968124786822552,2.0118608514863854,1.9535458900512677,2.0118608514863854,15900.0
1998-11-30,1.9972819022951245,1.9972819022951245,1.895231504524573,1.9243886716518728,41100.0
1998-12-01,1.9243887221587197,2.0118608514863854,1.9243887221587197,2.0118608514863854,55200.0
1998-12-02,1.9535461444070008,2.0118611134348465,1.9535461444070008,1.9535461444070008,36300.0
1998-12-03,1.9535461444070008,1.9535461444070008,1.9535461444070008,1.9535461444070008,15900.0
1998-12-04,1.953545838779173,1.953545838779173,1.9243886716518728,1.9243886716518728,75600.0
1998-12-07,1.9243884823716215,1.9243884823716215,1.822337260438686,1.895231318112181,108300.0
1998-12-08,1.8952314779186048,1.8952314779186048,1.807759352114668,1.8806525817346171,38700.0
1998-12-09,1.8660734858419088,1.8660734858419088,1.749444192767414,1.749444192767414,25200.0
1998-12-10,1.749444018113416,1.749444018113416,1.7202869584431573,1.7202869584431573,26400.0
1998-12-11,1.6328149237585834,1.7494442185520496,1.5307636912330431,1.6182359230156462,40800.0
1998-12-14,1.632814828781599,1.6473928902015536,1.589078663296826,1.6036568289917763,42000.0
1998-12-15,1.6036569066780118,1.6328149078803402,1.516184675746029,1.55992073907452,12600.0
1998-12-16,1.5599207376867372,1.5599207376867372,1.443291444131187,1.443291444131187,39900.0
1998-12-17,1.428712511039706,1.457870513593607,1.3849764456839004,1.414134448237801,83400.0
1998-12-18,1.4287121846166826,1.457870180508751,1.4287121846166826,1.457870180508751,18000.0
1998-12-21,1.457870180508751,1.5307633975642412,1.4287121846166826,1.457870180508751,51600.0
1998-12-22,1.487027534048443,1.487027534048443,1.4578703685945398,1.487027534048443,28800.0
1998-12-23,1.5016066809654809,1.6036569786004835,1.4724486784554438,1.4724486784554438,45600.0
1998-12-24,1.632814828781599,1.632814828781599,1.5453426020870489,1.6036568289917763,12600.0
1998-12-29,1.6473927055750952,1.7057078644192871,1.6036566492669018,1.7057078644192871,20700.0
1998-12-30,1.661971986769447,1.661971986769447,1.6182359230156462,1.6182359230156462,15300.0
1998-12-31,1.618235922854139,1.618235922854139,1.4578704600478758,1.5016066280723128,42300.0
1999-01-04,1.501606340147004,1.501606340147004,1.414134125145479,1.457870180508751,22200.0
1999-01-05,1.457870444719381,1.4724486111075743,1.443291444131187,1.443291444131187,26100.0
1999-01-06,1.5016065408772714,1.6036568289917763,1.472448541087449,1.6036568289917763,36600.0
1999-01-07,1.6036570018307534,1.632815004763167,1.5744998330983904,1.5744998330983904,20700.0
1999-01-08,1.6182358973127062,1.8223374206469676,1.6182358973127062,1.6328148978240806,20700.0
1999-01-11,1.7057081794446485,1.8952315422162824,1.7057081794446485,1.8369163726019253,89100.0
1999-01-12,1.8514953073589784,1.997281758121928,1.8514953073589784,1.866073368495312,10200.0
1999-01-13,1.7494441206025957,1.7494441206025957,1.6619718937174668,1.6619718937174668,6600.0
1999-01-14,1.749444192767414,1.749444192767414,1.6911291291301676,1.749444192767414,9000.0
1999-01-15,1.7494442189216295,1.79318028268467,1.7494442189216295,1.79318028268467,18600.0
1999-01-18,1.8223374206469676,1.8806525884924692,1.574499729978579,1.6328148978240806,9300.0
1999-01-19,1.5599207542439069,1.661971986769447,1.5453426919759805,1.6182359230156462,9600.0
1999-01-20,1.6182358288866874,1.6182358288866874,1.6036568289917763,1.6036568289917763,3300.0
1999-01-21,1.5599204886837246,1.749443920727481,1.5599204886837246,1.7057078644192871,9300.0
1999-01-22,1.6036569066780118,1.6036569066780118,1.55992073907452,1.55992073907452,11400.0
1999-01-25,1.54534274271696,1.603656974928423,1.4578705080622263,1.5890788079068248,18900.0
1999-01-26,1.6036570018307534,1.6036570018307534,1.5453427686410337,1.5744998330983904,8700.0
1999-01-27,1.5744999029560056,1.5744999029560056,1.5453428372050044,1.5453428372050044,2400.0
1999-01-28,1.516184832978904,1.5453428372050044,1.516184832978904,1.5453428372050044,36900.0
1999-01-29,1.5307638623965696,1.5307638623965696,1.5016067961254866,1.5307638623965696,35100.0
1999-02-01,1.5307638623965696,1.5307638623965696,1.4578706232062912,1.5307638623965696,17400.0
1999-02-02,1.4578704600478758,1.5016066280723128,1.4578704600478758,1.5016066280723128,541800.0
1999-02-03,1.5307636910802664,1.5307636910802664,1.4578704600478758,1.5016066280723128,96600.0
1999-02-04,1.457870180508751,1.4870273422009694,1.457870180508751,1.457870180508751,13500.0
1999-02-05,1.457870180508751,1.516184399618207,1.4432911825627168,1.457870180508751,360300.0
1999-02-08,1.4578704460163752,1.6036569066780118,1.4578704460163752,1.55992073907452,55200.0
1999-02-09,1.5890789050690557,1.603657072982018,1.530763835091954,1.5453428372050044,32400.0
1999-02-10,1.530763649502762,1.530763649502762,1.5161846491572644,1.5161846491572644,6900.0
1999-02-11,1.5161848600234702,1.5307638623965696,1.4432916208331916,1.5307638623965696,11400.0
1999-02-12,1.5016067961254866,1.5307638623965696,1.4287126184600922,1.5307638623965696,13800.0
1999-02-15,1.4578703685945398,1.487027534048443,1.4578703685945398,1.487027534048443,8700.0
1999-02-16,1.487027534048443,1.487027534048443,1.487027534048443,1.487027534048443,0.0
1999-02-17,1.457870444719381,1.457870444719381,1.428712443542993,1.443291444131187,26700.0
1999-02-18,1.4141343805640336,1.4141343805640336,1.312083149184155,1.3849763794054966,13200.0
1999-02-19,1.3849763364542536,1.3849763364542536,1.3412401702728054,1.3412401702728054,6000.0
1999-02-22,1.3266622037109308,1.3266622037109308,1.2100319670091215,1.239189969353342,56400.0
1999-02-23,1.1954539043120498,1.239189969353342,1.1954539043120498,1.239189969353342,33300.0
1999-02-24,1.239190060821037,1.2537682288691645,1.195453992551477,1.2537682288691645,42000.0
1999-02-25,1.2391898573919775,1.3558191450812398,1.2391898573919775,1.3558191450812398,31800.0
1999-02-26,1.3558191450812398,1.3558191450812398,1.3558191450812398,1.3558191450812398,16800.0
1999-03-01,1.3120830243483432,1.3120830243483432,1.268346965246728,1.268346965246728,7500.0
1999-03-02,1.2829259400551625,1.2829259400551625,1.2829259400551625,1.2829259400551625,2100.0
1999-03-03,1.2829262333656093,1.2829262333656093,1.2537682288691645,1.2537682288691645,20700.0
1999-03-04,1.2537679422249983,1.2829259400551625,1.239189777509822,1.2829259400551625,20700.0
1999-03-05,1.239189777509822,1.2829259400551625,1.239189777509822,1.2829259400551625,12300.0
1999-03-08,1.2391898805327368,1.3412401702728054,1.2391898805327368,1.3412401702728054,27900.0
1999-03-09,1.282926022756692,1.3558191450812398,1.268347022901801,1.3558191450812398,4200.0
1999-03-10,1.3120831743794192,1.3120831743794192,1.3120831743794192,1.3120831743794192,525600.0
1999-03-11,1.35581921244696,1.5307636740481805,1.35581921244696,1.3849763794054966,42900.0
1999-03-12,1.3558189675611925,1.457870180508751,1.3558189675611925,1.457870180508751,6600.0
1999-03-15,1.5307633975642412,1.5307633975642412,1.4287121846166826,1.457870180508751,9300.0
1999-03-16,1.457870180508751,1.457870180508751,1.457870180508751,1.457870180508751,0.0
1999-03-17,1.4287123716807828,1.4432913715356734,1.3558191450812398,1.3558191450812398,22800.0
1999-03-18,1.3849765498159097,1.5307638623965696,1.3849765498159097,1.5307638623965696,21600.0
1999-03-19,1.545342395510275,1.545342395510275,1.457870180508751,1.457870180508751,20100.0
1999-03-22,1.457870513593607,1.457870513593607,1.414134448237801,1.414134448237801,1500.0
1999-03-23,1.4287124693227526,1.4287124693227526,1.3558192377414946,1.4287124693227526,9300.0
1999-03-24,1.4287124693227526,1.4287124693227526,1.4287124693227526,1.4287124693227526,0.0
1999-03-25,1.3703981449361309,1.3703981449361309,1.3558191450812398,1.3558191450812398,6000.0
1999-03-26,1.384976310591063,1.384976310591063,1.3558191450812398,1.3558191450812398,15600.0
1999-03-29,1.414134448237801,1.457870513593607,1.414134448237801,1.414134448237801,15300.0
1999-03-30,1.414134125145479,1.457870180508751,1.414134125145479,1.457870180508751,9300.0
1999-03-31,1.457870180508751,1.457870180508751,1.414134125145479,1.457870180508751,600300.0
1999-04-01,1.4578706232062912,1.5307638623965696,1.4578706232062912,1.5307638623965696,14700.0
1999-04-05,1.5307638623965696,1.5307638623965696,1.4724487913792876,1.5307638623965696,5700.0
1999-04-06,1.4287123689406795,1.487027534048443,1.414134307588701,1.487027534048443,18300.0
1999-04-07,1.501606340147004,1.5307633975642412,1.457870180508751,1.457870180508751,100500.0
1999-04-08,1.48702763852777,1.48702763852777,1.4287124693227526,1.4287124693227526,33600.0
1999-04-09,1.457870471025269,1.457870471025269,1.4287124693227526,1.4287124693227526,3300.0
1999-04-12,1.4287124693227526,1.4287124693227526,1.3849764052439952,1.4287124693227526,8700.0
1999-04-13,1.4287124693227526,1.4287124693227526,1.4287124693227526,1.4287124693227526,18300.0
1999-04-14,1.428712538059643,1.428712538059643,1.3995554734293665,1.3995554734293665,15600.0
1999-04-15,1.4578706232062912,1.5307638623965696,1.4578706232062912,1.5307638623965696,60300.0
1999-04-16,1.603656922491707,1.6911291542862548,1.5890787559467885,1.6765509877413367,423300.0
1999-04-19,1.8806524028919136,1.8806524028919136,1.676550795425328,1.7202869584431573,66900.0
1999-04-20,1.7931802558765997,1.7931802558765997,1.6911291291301676,1.749444192767414,50700.0
1999-04-21,1.749444191641437,1.749444191641437,1.6911291280417236,1.6911291280417236,48600.0
1999-04-22,1.720286862680302,1.720286862680302,1.6328146457889314,1.7057078644192871,60900.0
1999-04-23,1.691128960297995,1.7202869584431573,1.6619717963527472,1.7202869584431573,26700.0
1999-04-26,1.7202869584431573,1.7348650190408348,1.7202869584431573,1.7202869584431573,62700.0
1999-04-27,1.7202869584431573,1.749444018113416,1.7202869584431573,1.7202869584431573,32400.0
1999-04-28,1.7202869742746334,1.7640229291449776,1.7057079750678847,1.7640229291449776,60300.0
1999-04-29,1.749444184478714,1.8806525817346171,1.749444184478714,1.8806525817346171,67800.0
1999-04-30,1.8806524723815763,1.9535456977630516,1.8223373081364345,1.866073368495312,81600.0
1999-05-03,1.8952318010292557,1.9535461444070008,1.8660737951402475,1.9535461444070008,539100.0
1999-05-04,1.895231318112181,1.968124541585753,1.895231318112181,1.895231318112181,51600.0
1999-05-05,1.8223372575721293,1.8223372575721293,1.749444034213219,1.7640229291449776,78600.0
1999-05-06,1.734865192239353,1.749444192767414,1.734865192239353,1.749444192767414,9300.0
1999-05-07,1.8223377554397973,1.836916654354551,1.7494445121662534,1.8223377554397973,6600.0
1999-05-10,1.8660735137397344,1.8660735137397344,1.79318028268467,1.79318028268467,2700.0
1999-05-11,1.8514954514687283,1.8514954514687283,1.79318028268467,1.79318028268467,4500.0
1999-05-12,1.7786013596235384,1.7786013596235384,1.749444192767414,1.749444192767414,34500.0
1999-05-13,1.7057081296582284,1.749444192767414,1.6473929617459824,1.749444192767414,6600.0
1999-05-14,1.6765508936441416,1.6765508936441416,1.6619718937174668,1.6619718937174668,5400.0
1999-05-17,1.6619718937174668,1.6619718937174668,1.6619718937174668,1.6619718937174668,13200.0
1999-05-18,1.691129127194586,1.691129127194586,1.5161846664080771,1.6328148978240806,99600.0
1999-05-19,1.6328149237585834,1.676550987512384,1.5599207542439069,1.6182359230156462,36900.0
1999-05-20,1.530763649502762,1.5599207117187723,1.5161846491572644,1.5161846491572644,11700.0
1999-05-21,1.487027586941254,1.5161846491572644,1.487027586941254,1.5161846491572644,10800.0
1999-05-25,1.4578705114004644,1.530763745000474,1.4578705114004644,1.4724486784554438,25500.0
1999-05-26,1.501606340147004,1.516184399618207,1.457870180508751,1.457870180508751,19500.0
1999-05-27,1.4724483442549356,1.501606340147004,1.3412399696151585,1.457870180508751,20400.0
1999-05-28,1.4870273422009694,1.4870273422009694,1.457870180508751,1.457870180508751,5700.0
1999-05-31,1.487027534048443,1.487027534048443,1.487027534048443,1.487027534048443,17700.0
1999-06-01,1.4870277100702658,1.4870277100702658,1.3995554734293665,1.3995554734293665,6000.0
1999-06-02,1.3995554734293665,1.3995554734293665,1.3995554734293665,1.3995554734293665,1500.0
1999-06-03,1.457870180508751,1.457870180508751,1.457870180508751,1.457870180508751,900.0
1999-06-04,1.3995554734293665,1.3995554734293665,1.3995554734293665,1.3995554734293665,6000.0
1999-06-07,1.428712443542993,1.457870444719381,1.428712443542993,1.443291444131187,8100.0
1999-06-08,1.414134448237801,1.414134448237801,1.414134448237801,1.414134448237801,3000.0
1999-06-09,1.4141343814297995,1.443291444131187,1.4141343814297995,1.443291444131187,1500.0
1999-06-10,1.414134474982036,1.414134474982036,1.3849764718766968,1.3995554734293665,6600.0
1999-06-11,1.3849763794054966,1.3849763794054966,1.3849763794054966,1.3849763794054966,17100.0
1999-06-14,1.3849764456839004,1.414134448237801,1.3849764456839004,1.414134448237801,6300.0
1999-06-15,1.3878925693720188,1.3878925693720188,1.3558191450812398,1.3558191450812398,21000.0
1999-06-16,1.3558191450812398,1.3558191450812398,1.3558191450812398,1.3558191450812398,0.0
1999-06-17,1.3703983583205457,1.3703983583205457,1.3703983583205457,1.3703983583205457,77400.0
1999-06-18,1.399555379984765,1.399555379984765,1.3849763794054966,1.3849763794054966,18600.0
1999-06-21,1.3703983583205457,1.3703983583205457,1.3703983583205457,1.3703983583205457,4500.0
1999-06-22,1.3703983045240833,1.3995554734293665,1.3703983045240833,1.3995554734293665,7800.0
1999-06-23,1.3995555809725628,1.4024710061170955,1.3995555809725628,1.4024710061170955,11700.0
1999-06-24,1.3849763794054966,1.4578704438268386,1.3849763794054966,1.3849763794054966,24000.0
1999-06-25,1.457870180508751,1.457870180508751,1.457870180508751,1.457870180508751,4500.0
1999-06-28,1.516184674397156,1.5890787388631251,1.443291444131187,1.443291444131187,35700.0
1999-06-29,1.414134474982036,1.4432915396123127,1.3995554734293665,1.3995554734293665,15300.0
1999-06-30,1.428712538059643,1.428712538059643,1.3849764718766968,1.3995554734293665,18000.0
1999-07-02,1.3995554734293665,1.3995554734293665,1.3703983045240833,1.3995554734293665,15600.0
1999-07-05,1.3995551271994455,1.457870180508751,1.3703979655072267,1.457870180508751,13800.0
1999-07-06,1.3995551271994455,1.457870180508751,1.3995551271994455,1.457870180508751,199500.0
1999-07-07,1.3995551271994455,1.4870273422009694,1.3995551271994455,1.457870180508751,23400.0
1999-07-08,1.4432911825627168,1.457870180508751,1.4432911825627168,1.457870180508751,56100.0
1999-07-09,1.457870180508751,1.457870180508751,1.457870180508751,1.457870180508751,0.0
1999-07-12,1.4432911825627168,1.457870180508751,1.414134125145479,1.457870180508751,34500.0
1999-07-13,1.457870180508751,1.457870180508751,1.4287121846166826,1.457870180508751,3600.0
1999-07-14,1.428712511039706,1.457870513593607,1.414134448237801,1.414134448237801,24900.0
1999-07-15,1.4287124693227526,1.4287124693227526,1.4287124693227526,1.4287124693227526,600.0
1999-07-16,1.457870180508751,1.457870180508751,1.414134125145479,1.457870180508751,22500.0
1999-07-19,1.457870180508751,1.457870180508751,1.414134125145479,1.457870180508751,15300.0
1999-07-20,1.443291444131187,1.443291444131187,1.428712443542993,1.443291444131187,10800.0
1999-07-21,1.457870180508751,1.457870180508751,1.4287121846166826,1.457870180508751,25800.0
1999-07-22,1.457870513593607,1.457870513593607,1.414134448237801,1.414134448237801,15600.0
1999-07-23,1.4578704438268386,1.4578704438268386,1.3849763794054966,1.3849763794054966,60000.0
1999-07-26,1.399555379984765,1.399555379984765,1.3849763794054966,1.3849763794054966,37800.0
1999-07-27,1.3849764456839004,1.414134448237801,1.3849764456839004,1.414134448237801,23400.0
1999-07-28,1.4141343805640336,1.4141343805640336,1.3849763794054966,1.3849763794054966,8100.0
1999-07-29,1.4432915396123127,1.4432915396123127,1.3849764718766968,1.3995554734293665,8700.0
1999-07-30,1.443291444131187,1.457870444719381,1.443291444131187,1.443291444131187,30900.0
1999-08-03,1.4549539221096268,1.457870180508751,1.4549539221096268,1.457870180508751,6000.0
1999-08-04,1.457870513593607,1.457870513593607,1.3849764456839004,1.414134448237801,337500.0
1999-08-05,1.4141343805640336,1.4141343805640336,1.3849763794054966,1.3849763794054966,39900.0
1999-08-06,1.399555379984765,1.399555379984765,1.3849763794054966,1.3849763794054966,92400.0
1999-08-09,1.3849763794054966,1.3849763794054966,1.3849763794054966,1.3849763794054966,1800.0
1999-08-10,1.3703983583205457,1.3703983583205457,1.3558193561955612,1.3703983583205457,144600.0
1999-08-11,1.3558193561955612,1.3849765262454403,1.3558193561955612,1.3703983583205457,9000.0
1999-08-12,1.3587346739372317,1.3703981449361309,1.3558191450812398,1.3558191450812398,89100.0
1999-08-13,1.3120832100004058,1.4724486784554438,1.3120832100004058,1.4724486784554438,84000.0
1999-08-16,1.355819213277024,1.457870444719381,1.355819213277024,1.443291444131187,25200.0
1999-08-17,1.5453426755735438,1.5453426755735438,1.443291444131187,1.443291444131187,12600.0
1999-08-18,1.4432914432475703,1.4578704438268386,1.3849763794054966,1.3849763794054966,115500.0
1999-08-19,1.35581927733004,1.414134448237801,1.3120832119742345,1.414134448237801,84000.0
1999-08-20,1.4432914432475703,1.4432914432475703,1.3849763794054966,1.3849763794054966,22800.0
1999-08-23,1.3849763364542536,1.3849763364542536,1.312083108493495,1.3412401702728054,138300.0
1999-08-24,1.3120830839915203,1.3558191450812398,1.3120830839915203,1.3558191450812398,4200.0
1999-08-25,1.3558191450812398,1.3558191450812398,1.3120830839915203,1.3558191450812398,8400.0
1999-08-26,1.3703982786069902,1.414134448237801,1.3703982786069902,1.414134448237801,4800.0
1999-08-27,1.3703983583205457,1.3703983583205457,1.3703983583205457,1.3703983583205457,1500.0
1999-08-30,1.3849763794054966,1.3849763794054966,1.3849763794054966,1.3849763794054966,9000.0
1999-08-31,1.3703983583205457,1.3849765262454403,1.3703983583205457,1.3703983583205457,13500.0
1999-09-01,1.3412401702728054,1.3412401702728054,1.3412401702728054,1.3412401702728054,3000.0
1999-09-02,1.3412401702728054,1.3412401702728054,1.312083108493495,1.3412401702728054,9000.0
1999-09-03,1.3412400907603603,1.3412400907603603,1.3266620299724188,1.3266620299724188,12000.0
1999-09-07,1.3266620299724188,1.3266620299724188,1.3266620299724188,1.3266620299724188,1500.0
1999-09-08,1.3412402376228445,1.3412402376228445,1.3120831743794192,1.3120831743794192,63300.0
1999-09-09,1.3120831743794192,1.326662175238641,1.3120831743794192,1.3120831743794192,16800.0
1999-09-10,1.3120829994104333,1.3120829994104333,1.2829259400551625,1.2829259400551625,15000.0
1999-09-13,1.2712625955260302,1.3995554734293665,1.259599957368932,1.3995554734293665,23400.0
1999-09-14,1.3412402376228445,1.3412402376228445,1.3120831743794192,1.3120831743794192,10500.0
1999-09-15,1.3120831743794192,1.3120831743794192,1.3120831743794192,1.3120831743794192,1500.0
1999-09-16,1.2975041083663543,1.3412401702728054,1.2975041083663543,1.3412401702728054,19800.0
1999-09-17,1.3412400587657038,1.3412400587657038,1.2829259400551625,1.2829259400551625,30300.0
1999-09-20,1.2712624750862984,1.3703981746922105,1.2712624750862984,1.344156537468582,6900.0
1999-09-21,1.3703982393412877,1.3703982393412877,1.2712625350586098,1.3120831743794192,114900.0
1999-09-22,1.2829263027476576,1.312083370345841,1.2741789843456692,1.2741789843456692,13500.0
1999-09-23,1.3120829994104333,1.3120829994104333,1.2829259400551625,1.2829259400551625,3000.0
1999-09-24,1.239189942758346,1.3120831743794192,1.239189942758346,1.3120831743794192,11100.0
1999-09-27,1.312083287221675,1.559920900842955,1.312083287221675,1.5453428372050044,821400.0
1999-09-28,1.7494440827549598,1.8806524723815763,1.6765508573734849,1.866073368495312,218400.0
1999-09-29,1.8660734315496597,1.8660734315496597,1.6473929138161063,1.7786013078762353,111000.0
1999-09-30,1.7494442332432654,1.866073529016144,1.691129168256818,1.851495466625796,81600.0
1999-10-01,1.8223377554397973,1.8806529339987368,1.7786016843456487,1.8223377554397973,34500.0
1999-10-04,1.8514953699207348,1.8514953699207348,1.691129079927815,1.7786013078762353,267900.0
1999-10-05,1.822337260438686,1.9535456466310617,1.7931800961792457,1.895231318112181,2078700.0
1999-10-06,1.8952318329134912,1.9535461772722813,1.8223377554397973,1.8223377554397973,406500.0
1999-10-07,1.8806524201992023,1.8806524201992023,1.7640229291449776,1.7640229291449776,60900.0
1999-10-08,1.7931805832604022,1.8223377554397973,1.7931805832604022,1.8223377554397973,54900.0
1999-10-12,1.79318028268467,1.8223374499766944,1.778601386213654,1.79318028268467,240300.0
1999-10-13,1.79318028268467,1.79318028268467,1.778601386213654,1.79318028268467,35100.0
1999-10-14,1.764023089020475,1.7931802558765997,1.749444192767414,1.749444192767414,36000.0
1999-10-15,1.764023089020475,1.7786013596235384,1.749444192767414,1.749444192767414,326400.0
1999-10-18,1.749444191641437,1.749444191641437,1.6911291280417236,1.6911291280417236,23100.0
1999-10-19,1.749444192767414,1.822337422732724,1.749444192767414,1.749444192767414,15000.0
1999-10-20,1.764023089020475,1.80775936067966,1.749444192767414,1.749444192767414,620700.0
1999-10-21,1.749444192767414,1.749444192767414,1.749444192767414,1.749444192767414,315000.0
1999-10-22,1.8806529339987368,1.8806529339987368,1.7494445121662534,1.8223377554397973,12300.0
1999-10-25,1.822337422732724,1.822337422732724,1.749444192767414,1.749444192767414,6000.0
1999-10-26,1.7202869584431573,1.7786011820586636,1.7202869584431573,1.7202869584431573,17400.0
1999-10-27,1.6765509628021042,1.749444192767414,1.6765509628021042,1.749444192767414,14100.0
1999-10-28,1.6765509877413367,1.6765509877413367,1.6765509877413367,1.6765509877413367,1800.0
1999-10-29,1.6765509628021042,1.749444192767414,1.6619719622740432,1.749444192767414,39300.0
1999-11-01,1.6619719869964085,1.6765509877413367,1.6619719869964085,1.6765509877413367,3300.0
1999-11-02,1.7057078644192871,1.7057078644192871,1.7057078644192871,1.7057078644192871,3600.0
1999-11-03,1.705708055581237,1.705708055581237,1.6036568289917763,1.6036568289917763,10200.0
1999-11-04,1.6036569066780118,1.6036569066780118,1.55992073907452,1.55992073907452,12900.0
1999-11-05,1.530763602192138,1.6036568289917763,1.5016065408772714,1.6036568289917763,51000.0
1999-11-08,1.545342864769669,1.603657101586848,1.5307638623965696,1.5307638623965696,5100.0
1999-11-09,1.2829260202961903,1.5307635950542815,1.2829260202961903,1.487027534048443,22500.0
1999-11-10,1.4870277672279026,1.5453428372050044,1.4870277672279026,1.5453428372050044,2100.0
1999-11-11,1.6036570018307534,1.6036570018307534,1.5744998330983904,1.5744998330983904,6600.0
1999-11-12,1.603656974928423,1.603656974928423,1.5890788079068248,1.5890788079068248,2700.0
1999-11-15,1.6036570018307534,1.6036570018307534,1.5744998330983904,1.5744998330983904,3900.0
1999-11-16,1.5307637414953248,1.5890788079068248,1.5016066775270955,1.5890788079068248,16500.0
1999-11-17,1.5307635950542815,1.5890786558870509,1.487027534048443,1.487027534048443,54600.0
1999-11-18,1.5307637671748264,1.5744998330983904,1.5307637671748264,1.5744998330983904,24000.0
1999-11-19,1.5307637671748264,1.5890788345645972,1.5307637671748264,1.5744998330983904,32700.0
1999-11-22,1.603657101586848,1.603657101586848,1.5307638623965696,1.5307638623965696,2700.0
1999-11-23,1.530763835091954,1.5453428372050044,1.4578705972018904,1.5453428372050044,66900.0
1999-11-24,1.530763649502762,1.530763649502762,1.5161846491572644,1.5161846491572644,4800.0
1999-11-25,1.5161847657086194,1.5890788345645972,1.5161847657086194,1.5744998330983904,6000.0
1999-11-26,1.501606533875373,1.5307635950542815,1.487027534048443,1.487027534048443,21300.0
1999-11-29,1.487027534048443,1.487027534048443,1.487027534048443,1.487027534048443,1800.0
1999-11-30,1.457870180508751,1.4724483442549356,1.457870180508751,1.457870180508751,15000.0
1999-12-01,1.4578705411649824,1.4870277100702658,1.3995554734293665,1.3995554734293665,25800.0
1999-12-02,1.3849763794054966,1.4432914432475703,1.3849763794054966,1.3849763794054966,12600.0
1999-12-03,1.399555552189009,1.5307638623965696,1.3849765498159097,1.5307638623965696,16200.0
1999-12-06,1.4141343805640336,1.4141343805640336,1.3849763794054966,1.3849763794054966,18000.0
1999-12-07,1.399555379984765,1.399555379984765,1.3266621497634232,1.3849763794054966,47700.0
1999-12-08,1.384976129253411,1.457870180508751,1.384976129253411,1.457870180508751,12900.0
1999-12-09,1.3849763794054966,1.3849763794054966,1.3849763794054966,1.3849763794054966,29100.0
1999-12-10,1.3412401702728054,1.3412401702728054,1.3412401702728054,1.3412401702728054,4800.0
1999-12-13,1.3412399696151585,1.457870180508751,1.3412399696151585,1.457870180508751,21900.0
1999-12-14,1.3849764060004928,1.3849764060004928,1.3120831743794192,1.3120831743794192,78000.0
1999-12-15,1.3412403654082845,1.3412403654082845,1.239190060821037,1.2537682288691645,70800.0
1999-12-16,1.282926068176211,1.282926068176211,1.195453838624992,1.2100319005210376,66600.0
1999-12-17,1.2829259644389033,1.2829259644389033,1.1954537419606823,1.268346965246728,63000.0
1999-12-20,1.2391897547614856,1.253767919209045,1.1954536972940148,1.2246107561140367,342300.0
1999-12-21,1.239189942758346,1.3120831743794192,1.239189942758346,1.3120831743794192,48600.0
1999-12-22,1.2537681094175517,1.3120831743794192,1.2537681094175517,1.3120831743794192,15000.0
1999-12-23,1.239189969353342,1.2683471374975284,1.2246109681812318,1.239189969353342,31800.0
1999-12-24,1.2246109681812318,1.239189969353342,1.2246109681812318,1.239189969353342,14400.0
1999-12-29,1.2683469411400807,1.2829259400551625,1.2683469411400807,1.2829259400551625,4800.0
1999-12-30,1.3120830839915203,1.3558191450812398,1.3120830839915203,1.3558191450812398,21000.0
1999-12-31,1.3995551271994455,1.457870180508751,1.3412399696151585,1.457870180508751,18000.0
2000-01-04,1.457870398614986,1.457870398614986,1.3412401702728054,1.3412401702728054,71400.0
2000-01-05,1.4432915962702773,1.4432915962702773,1.2391900503459763,1.3703983583205457,14700.0
2000-01-06,1.3703979655072267,1.457870180508751,1.3703979655072267,1.457870180508751,19500.0
2000-01-07,1.4578705411649824,1.4578705411649824,1.3558193029714136,1.3995554734293665,170400.0
2000-01-10,1.399555310445954,1.399555310445954,1.3558191450812398,1.3558191450812398,14400.0
2000-01-11,1.3995554734293665,1.3995554734293665,1.3995554734293665,1.3995554734293665,6000.0
2000-01-12,1.4432915396123127,1.4432915396123127,1.3558193029714136,1.3995554734293665,9900.0
2000-01-13,1.384976129253411,1.457870180508751,1.384976129253411,1.457870180508751,24900.0
2000-01-14,1.457870180508751,1.457870180508751,1.457870180508751,1.457870180508751,0.0
2000-01-17,1.414134406946512,1.4287124693227526,1.3849764052439952,1.4287124693227526,27600.0
2000-01-18,1.4432914432475703,1.4432914432475703,1.3849763794054966,1.3849763794054966,111600.0
2000-01-19,1.3849763364542536,1.3849763364542536,1.3266621086206356,1.3412401702728054,19800.0
2000-01-20,1.312083108493495,1.355819170399946,1.312083108493495,1.3412401702728054,24900.0
2000-01-21,1.268346965246728,1.268346965246728,1.268346965246728,1.268346965246728,5700.0
2000-01-24,1.3120831743794192,1.326662175238641,1.3120831743794192,1.3120831743794192,13500.0
2000-01-25,1.3120831743794192,1.3120831743794192,1.3120831743794192,1.3120831743794192,3300.0
2000-01-26,1.3120831743794192,1.3120831743794192,1.3120831743794192,1.3120831743794192,9600.0
2000-01-27,1.3120831743794192,1.3703982393412877,1.3120831743794192,1.3120831743794192,11100.0
2000-01-28,1.312083108493495,1.3412401702728054,1.312083108493495,1.3412401702728054,6300.0
2000-01-31,1.4520385247882506,1.4520385247882506,1.3266620299724188,1.3266620299724188,3900.0
2000-02-01,1.3120830307095614,1.4141342528747207,1.3120830307095614,1.3266620299724188,5100.0
2000-02-02,1.3703983045240833,1.3995554734293665,1.3703983045240833,1.3995554734293665,1500.0
2000-02-03,1.3849765262454403,1.4432915962702773,1.3266622904206924,1.3703983583205457,11100.0
2000-02-04,1.3703982138652182,1.443291444131187,1.3266621505756366,1.443291444131187,19800.0
2000-02-07,1.4432911825627168,1.5599204549814785,1.4432911825627168,1.457870180508751,431700.0
2000-02-08,1.457870180508751,1.4724483442549356,1.457870180508751,1.457870180508751,28200.0
2000-02-09,1.457870180508751,1.4724483442549356,1.457870180508751,1.457870180508751,27900.0
2000-02-10,1.3849764060004928,1.3995554068597145,1.2829261111359944,1.3120831743794192,17100.0
2000-02-11,1.2829259400551625,1.2829259400551625,1.2683469411400807,1.2829259400551625,39000.0
2000-02-14,1.2829260190180942,1.2975040803555495,1.2829260190180942,1.2975040803555495,21600.0
2000-02-15,1.2975040803555495,1.3120830801679555,1.253768019393282,1.2975040803555495,37500.0
2000-02-16,1.2829259400551625,1.2829259400551625,1.2537679422249983,1.2829259400551625,15900.0
2000-02-17,1.282926138669639,1.282926138669639,1.239189969353342,1.239189969353342,9000.0
2000-02-18,1.239189969353342,1.253768136325418,1.239189969353342,1.239189969353342,15300.0
2000-02-21,1.239190060821037,1.2537682288691645,1.2246110585728147,1.2537682288691645,35100.0
2000-02-22,1.2246109681812318,1.253768136325418,1.2246109681812318,1.239189969353342,100500.0
2000-02-23,1.2246108722489606,1.2246108722489606,1.1662958106037815,1.1662958106037815,12900.0
2000-02-24,0.903879148123875,1.151717670303395,0.903879148123875,1.151717670303395,13200.0
2000-02-25,1.0496665156604483,1.151717638351733,1.0496665156604483,1.0496665156604483,5700.0
2000-02-28,1.1079815508069917,1.1371386115407511,1.064245490468883,1.064245490468883,43500.0
2000-02-29,1.1371386699501915,1.151717670303395,1.102149819882493,1.151717670303395,12600.0
2000-03-01,1.0496666318277907,1.107981699601574,1.0496666318277907,1.107981699601574,5100.0
2000-03-02,1.0788232524794,1.0788232524794,0.9330368422070064,1.0205090429053207,82800.0
2000-03-03,1.0934025917035877,1.0934025917035877,0.9476153014097844,0.9476153014097844,40800.0
2000-03-06,1.0059300473432031,1.0205090429053207,1.0059300473432031,1.0205090429053207,4500.0
2000-03-07,0.8893010969117678,1.005930389986263,0.874722096383707,0.874722096383707,56100.0
2000-03-08,0.9476154990693076,0.9913515701501934,0.8164071294141215,0.9913515701501932,66600.0
2000-03-09,0.9767732871131016,0.9767732871131016,0.8309859468587334,0.8309859468587334,99000.0
2000-03-10,0.9038791600192612,0.9767733285446034,0.8309859821064169,0.9330371611093972,118500.0
2000-03-13,1.005930389986263,1.005930389986263,0.874722096383707,0.874722096383707,9300.0
2000-03-14,0.8893008553605569,0.9476150689585444,0.8893008553605569,0.90387891345394,7500.0
2000-03-15,0.90387891345394,0.90387891345394,0.90387891345394,0.90387891345394,1500.0
2000-03-16,0.9913513894582024,0.9913513894582024,0.8630594069087567,0.874722096383707,36000.0
2000-03-17,0.8893010185576992,0.8893010185576992,0.8513958082194729,0.8513958082194729,24900.0
2000-03-20,0.8747220959800551,0.8747220959800551,0.8455649812748856,0.8455649812748856,25800.0
2000-03-21,0.8747222948852271,0.9855207636720924,0.8455651735499509,0.9767735490652418,7800.0
2000-03-22,0.9767732991557132,0.9767732991557132,0.8893010711921415,0.8893010711921415,7200.0
2000-03-23,0.9738569964573506,0.9767733597445168,0.9213737189886916,0.921373718988692,27600.0
2000-03-24,0.918458186300963,0.918458186300963,0.918458186300963,0.918458186300963,3900.0
2000-03-27,0.9476153540081302,0.9534471420845728,0.8134915796376397,0.918458186300963,105000.0
2000-03-28,0.874722096383707,0.874722096383707,0.874722096383707,0.874722096383707,19800.0
2000-03-29,0.845564831156427,0.8601429427521193,0.8164068352903636,0.8601429427521193,16500.0
2000-03-30,0.8455649816650824,0.874722096383707,0.7872498658903363,0.874722096383707,38700.0
2000-03-31,0.8747219935369759,0.8747219935369759,0.8018287721421943,0.8018287721421943,44400.0
2000-04-03,0.8455649110641383,0.8747220233482724,0.8164069124425811,0.8164069124425811,32400.0
2000-04-04,0.8164068358458935,0.8455648317317975,0.6735358781018815,0.7289346730003515,94500.0
2000-04-05,0.8718066829114133,0.8747221076646257,0.7726709274645833,0.8718066829114133,26700.0
2000-04-06,0.8018287721421943,0.8018287721421943,0.8018287721421943,0.8018287721421943,8100.0
2000-04-07,0.798912565668522,0.8718066829114133,0.7872498760431629,0.8718066829114133,10500.0
2000-04-10,0.8164068846187148,0.8164068846187148,0.8018287721421943,0.8018287721421943,6300.0
2000-04-11,0.8018287721421943,0.8018287721421943,0.8018287721421943,0.8018287721421943,0.0
2000-04-12,0.8659748480402844,0.8659748480402844,0.8309859468587334,0.8309859468587334,6600.0
2000-04-13,0.8018288687640354,0.8018288687640354,0.7843344434691838,0.7843344434691838,8400.0
2000-04-14,0.7843344434691838,0.7843344434691838,0.7843344434691838,0.7843344434691838,3600.0
2000-04-17,0.7435136709433037,0.7435136709433037,0.7289346730003515,0.7289346730003515,6900.0
2000-04-18,0.8018287242402813,0.8309858337888455,0.7289346730003515,0.7289346730003515,29400.0
2000-04-19,0.7318509835363497,0.8601429433374096,0.7289346730003515,0.7289346730003515,37800.0
2000-04-20,0.7289347352912028,0.854312115807532,0.7143566224398233,0.854312115807532,82800.0
2000-04-24,0.8601430240374938,0.8601430240374938,0.8164069124425811,0.8164069124425811,7200.0
2000-04-25,0.7318510762738397,0.7318510762738397,0.7143566519154001,0.7143566519154001,39000.0
2000-04-26,0.7318510401961283,0.7318510401961283,0.7318510401961283,0.7318510401961283,1500.0
2000-04-27,0.7726709672204911,0.7872499165491951,0.7143567340307712,0.7872499165491951,19500.0
2000-04-28,0.7289348491594241,0.7872499165491951,0.7289348491594241,0.7872499165491951,32700.0
2000-05-01,0.7580926167487652,0.7580926167487652,0.7289346730003515,0.7289346730003515,3000.0
2000-05-02,0.7580928044502991,0.7580928044502991,0.6851987351620137,0.6997777367146832,53400.0
2000-05-03,0.7143567040053952,0.7143567040053952,0.6851987022985311,0.6851987022985311,35400.0
2000-05-04,0.7143565613947396,0.7289346730003515,0.6997775634517874,0.7289346730003515,44100.0
2000-05-05,0.7143567040053952,0.7843344586793412,0.6560415869291839,0.6851987022985311,585600.0
2000-05-08,0.7580927418326561,0.8018288565405497,0.6997776789138015,0.7580927418326561,8400.0
2000-05-09,0.7726707804918679,0.7726707804918679,0.6851985655088354,0.7289346730003515,78900.0
2000-05-10,0.7435138193747423,0.7726709347440893,0.6851987022985311,0.6851987022985311,96600.0
2000-05-11,0.7580926167487652,0.7726707804918679,0.7289346730003515,0.7289346730003515,21600.0
2000-05-12,0.7580926620378468,0.8018287721421943,0.7580926620378468,0.8018287721421943,85200.0
2000-05-15,0.7989125455233657,0.8018288565405497,0.7580927418326561,0.7580927418326561,13200.0
2000-05-16,0.7726709718029128,0.7726709718029128,0.6997777367146832,0.6997777367146832,158700.0
2000-05-17,0.6997776353281424,0.728934747871525,0.6910304233588838,0.6910304233588838,52800.0
2000-05-18,0.7289347653682974,0.7289347653682974,0.6851986523347009,0.7143566519154001,14700.0
2000-05-19,0.7143566646644678,0.7143566646644678,0.6735359754704379,0.6735359754704379,80700.0
2000-05-23,0.6706204863094314,0.696862120789914,0.6123053780570183,0.6123053780570183,49500.0
2000-05-24,0.6706205619981442,0.6706205619981442,0.6706205619981442,0.6706205619981442,1200.0
2000-05-25,0.6997777034298572,0.6997777034298572,0.6414625863304881,0.6560415871897096,68700.0
2000-05-26,0.6414626155849562,0.6414626155849562,0.5831483821636323,0.5831483821636323,21300.0
2000-05-29,0.6123053780570183,0.6123053780570183,0.6123053780570183,0.6123053780570183,3000.0
2000-05-30,0.6268843767044674,0.6268843767044674,0.6123053780570183,0.6123053780570183,29100.0
2000-05-31,0.6123054712153385,0.6268844720808883,0.6123054712153385,0.6268844720808883,22500.0
2000-06-01,0.6123054988742942,0.6123054988742942,0.5831483821636323,0.5831483821636323,10500.0
2000-06-02,0.5831482322031726,0.6123053414158894,0.5831482322031726,0.5977263436408661,87900.0
2000-06-05,0.5860637939928702,0.5860637939928702,0.5248332561335401,0.5569066805271047,45000.0
2000-06-06,0.5102543130181443,0.5831483821636323,0.5102543130181443,0.5831483821636323,80400.0
2000-06-07,0.5831483821636323,0.6123054988742942,0.5569067425052714,0.5831483821636323,23400.0
2000-06-08,0.6123054988742942,0.6123054988742942,0.5831483821636323,0.5831483821636323,18900.0
2000-06-09,0.5831483821636323,0.5831483821636323,0.5831483821636323,0.5831483821636323,1800.0
2000-06-12,0.553990431252916,0.5831483821636323,0.553990431252916,0.5831483821636323,29100.0
2000-06-13,0.5598221674200687,0.5831483821636323,0.5598221674200687,0.5831483821636323,27300.0
2000-06-14,0.5831483821636323,0.5831483821636323,0.5685693806395226,0.5831483821636323,114900.0
2000-06-15,0.5714848208274915,0.5714848208274915,0.5714848208274915,0.5714848208274915,2400.0
2000-06-16,0.5977263436408661,0.6706204461786526,0.5977263436408661,0.5977263436408661,249000.0
2000-06-19,0.6123053414158894,0.6123053414158894,0.5831482322031726,0.5977263436408661,112200.0
2000-06-20,0.5977264932988465,0.5977264932988465,0.5860638552436437,0.5860638552436437,7500.0
2000-06-21,0.6414626087480618,0.6443789199693342,0.6414626087480618,0.6443789199693342,39000.0
2000-06-22,0.6356316064470124,0.6677041948023674,0.6356316064470124,0.6677041948023674,28800.0
2000-06-23,0.6997776052570794,0.8164068846187148,0.6997776052570794,0.8018287721421943,59100.0
2000-06-26,0.8280706097070437,0.8280706097070437,0.7872499165491951,0.7872499165491951,65700.0
2000-06-27,0.7726707804918679,0.7872497262973293,0.7289346730003515,0.7289346730003515,61500.0
2000-06-28,0.7872498001584469,0.8164069124425811,0.7289347413902512,0.8164069124425811,30600.0
2000-06-29,0.8018288441134104,0.8280705333864397,0.787249843990903,0.8280705333864397,169500.0
2000-06-30,0.8688903084774833,0.874722096383707,0.8047443432715103,0.874722096383707,31800.0
2000-07-04,0.874722096383707,0.874722096383707,0.874722096383707,0.874722096383707,9300.0
2000-07-05,0.8455649593283958,0.857227648495261,0.8309859591854579,0.857227648495261,28500.0
2000-07-06,0.8309859807535523,0.8455649812748856,0.8309859807535523,0.8455649812748856,30900.0
2000-07-07,0.8309859807535523,0.8601430954587219,0.8309859807535523,0.8455649812748856,25500.0
2000-07-10,0.8455649812748856,0.8455649812748856,0.8455649812748856,0.8455649812748856,0.0
2000-07-11,0.8455649812748856,0.8455649812748856,0.8309859807535523,0.8455649812748856,118800.0
2000-07-12,0.8601430603746227,0.8601430603746227,0.8309859468587334,0.8309859468587334,37500.0
2000-07-13,0.8309859468587334,0.8309859468587334,0.8309859468587334,0.8309859468587334,9000.0
2000-07-14,0.8309859807535523,0.8455649812748856,0.8309859807535523,0.8455649812748856,6300.0
2000-07-17,0.8455649812748856,0.8455649812748856,0.8309859807535523,0.8455649812748856,63000.0
2000-07-18,0.8309859468587334,0.8309859468587334,0.8309859468587334,0.8309859468587334,1200.0
2000-07-19,0.8309859468587334,0.8309859468587334,0.8309859468587334,0.8309859468587334,46800.0
2000-07-20,0.8309859811370216,0.874722096383707,0.8309859811370216,0.874722096383707,372000.0
2000-07-21,0.8601430954587219,0.8601430954587219,0.8455649812748856,0.8455649812748856,9000.0
2000-07-24,0.8455649816650824,0.874722096383707,0.8455649816650824,0.874722096383707,14700.0
2000-07-25,0.8747220959800551,0.8747220959800551,0.8455649812748856,0.8455649812748856,19500.0
2000-07-26,0.874722096383707,0.874722096383707,0.8455649816650824,0.874722096383707,16200.0
2000-07-27,0.8455649812748856,0.8747220959800551,0.8455649812748856,0.8455649812748856,4500.0
2000-07-28,0.8455648822465418,0.8455648822465418,0.8018287721421943,0.8018287721421943,22200.0
2000-07-31,0.854312115807532,0.854312115807532,0.854312115807532,0.854312115807532,2700.0
2000-08-01,0.8718066712657871,0.8747220959800551,0.8455649812748856,0.8455649812748856,67800.0
2000-08-02,0.8309859468587334,0.8309859468587334,0.8309859468587334,0.8309859468587334,600.0
2000-08-03,0.8164068846187148,0.8164068846187148,0.8018287721421943,0.8018287721421943,26400.0
2000-08-04,0.8018287721421943,0.8018287721421943,0.8018287721421943,0.8018287721421943,300.0
2000-08-08,0.8018287721421943,0.804744248652516,0.8018287721421943,0.8018287721421943,7200.0
2000-08-09,0.8018287721421943,0.8018287721421943,0.8018287721421943,0.8018287721421943,15600.0
2000-08-10,0.7901653229295712,0.7959971106895593,0.7901653229295712,0.7959971106895593,3000.0
2000-08-11,0.8018289180154021,0.8018289180154021,0.7872499165491951,0.7872499165491951,8700.0
2000-08-14,0.7318509835363497,0.7318509835363497,0.7289346730003515,0.7289346730003515,16500.0
2000-08-15,0.7056094390508385,0.7289348185213103,0.6851987022985311,0.6851987022985311,35100.0
2000-08-16,0.6851986759535501,0.6851986759535501,0.6560415617052554,0.6706205619981442,152700.0
2000-08-17,0.6851986759535501,0.6851986759535501,0.6706205619981442,0.6706205619981442,82500.0
2000-08-18,0.6706206372019861,0.6706206372019861,0.6560416352741983,0.658957060269721,165000.0
2000-08-21,0.658957060269721,0.7143567566477669,0.658957060269721,0.658957060269721,24300.0
2000-08-22,0.7143566519154001,0.7143566519154001,0.7143566519154001,0.7143566519154001,6900.0
2000-08-23,0.7289348185213103,0.7435138193747423,0.6851987022985311,0.6851987022985311,15900.0
2000-08-24,0.6968621444192366,0.6968621444192366,0.6968621444192366,0.6968621444192366,2100.0
2000-08-25,0.6851987351620137,0.6997777367146832,0.6764515219254243,0.6997777367146832,8700.0
2000-08-28,0.7026930091039664,0.7026930091039664,0.6822831100030843,0.6822831100030843,8400.0
2000-08-29,0.6706206199469034,0.6997777367146832,0.6706206199469034,0.6997777367146832,9300.0
2000-08-30,0.6851987022985311,0.6851987022985311,0.6851987022985311,0.6851987022985311,11100.0
2000-08-31,0.685198731098357,0.7872499165491951,0.685198731098357,0.7872499165491951,7500.0
2000-09-01,0.7872498001584469,0.8164069124425811,0.7872498001584469,0.8164069124425811,7200.0
2000-09-05,0.8601430603746227,0.8601430603746227,0.8309859468587334,0.8309859468587334,4800.0
2000-09-06,0.8018287236946714,0.8601429427521193,0.8018287236946714,0.8601429427521193,3600.0
2000-09-07,0.8018287236946714,0.8601429427521193,0.8018287236946714,0.8601429427521193,7800.0
2000-09-08,0.8018288799615865,0.8018288799615865,0.7464292401042328,0.7464292401042328,40800.0
2000-09-11,0.7580926167487652,0.7580926167487652,0.7260191966642029,0.7289346730003515,44100.0
2000-09-12,0.6851986759535501,0.6851986759535501,0.6706205619981442,0.6706205619981442,15000.0
2000-09-13,0.6735359634498937,0.7143566519154001,0.6123054260578578,0.7143566519154001,2736600.0
2000-09-14,0.714356738267353,0.714356738267353,0.6997777367146832,0.6997777367146832,3000.0
2000-09-15,0.7289347653682974,0.7289347653682974,0.7143566519154001,0.7143566519154001,27000.0
2000-09-18,0.7289347904947335,0.7289347904947335,0.6706205619981442,0.6706205619981442,43200.0
2000-09-19,0.6677042509920762,0.6968621994403549,0.6677042509920762,0.6706205619981442,15900.0
2000-09-20,0.6677042694940223,0.6677042694940223,0.6618733678577801,0.6618733678577801,8100.0
2000-09-21,0.6618733678577801,0.6618733678577801,0.6618733678577801,0.6618733678577801,4500.0
2000-09-22,0.6618733678577801,0.6618733678577801,0.6618733678577801,0.6618733678577801,0.0
2000-09-25,0.6618734159764671,0.6647888409377914,0.6618734159764671,0.6647888409377914,222600.0
2000-09-26,0.6706205805809005,0.6706205805809005,0.6414625791871608,0.6618733678577801,34500.0
2000-09-27,0.6706205619981442,0.6706205619981442,0.6706205619981442,0.6706205619981442,600.0
2000-09-28,0.6706205619981442,0.6706205619981442,0.6706205619981442,0.6706205619981442,7500.0
2000-09-29,0.6706205619981442,0.6706205619981442,0.6706205619981442,0.6706205619981442,0.0
2000-10-02,0.6764514485504493,0.699777660809504,0.6764514485504493,0.6764514485504493,1800.0
2000-10-03,0.6764514485504493,0.6764514485504493,0.6764514485504493,0.6764514485504493,0.0
2000-10-04,0.6560415871897096,0.6560415871897096,0.6560415871897096,0.6560415871897096,1500.0
2000-10-05,0.6560415871897096,0.6560415871897096,0.6560415871897096,0.6560415871897096,11100.0
2000-10-06,0.6560415871897096,0.6560415871897096,0.6560415871897096,0.6560415871897096,0.0
2000-10-10,0.6560414919076386,0.6560414919076386,0.6414624931658397,0.6414624931658397,37200.0
2000-10-11,0.6152209656234635,0.6472943930493456,0.6152209656234635,0.6472943930493456,20700.0
2000-10-12,0.6502098300781533,0.6997777367146832,0.6502098300781533,0.6997777367146832,5100.0
2000-10-13,0.6997777037336017,0.6997777037336017,0.6268844720808883,0.6268844720808883,5100.0
2000-10-16,0.6268844474569607,0.6706205619981442,0.6268844474569607,0.6706205619981442,3600.0
2000-10-17,0.6268843948666155,0.6356316066135347,0.6268843948666155,0.6356316066135347,7200.0
2000-10-18,0.64146250759904,0.64146250759904,0.6356316066135347,0.6356316066135347,36000.0
2000-10-19,0.6268844641328007,0.6268844641328007,0.5102542834996597,0.5685693477474801,24000.0
2000-10-20,0.583148348428187,0.583148348428187,0.5685693477474801,0.5685693477474801,13200.0
2000-10-23,0.6414624931658397,0.6414624931658397,0.6414624931658397,0.6414624931658397,2400.0
2000-10-24,0.6414624931658397,0.6414624931658397,0.6414624931658397,0.6414624931658397,7500.0
2000-10-25,0.6560415871897096,0.6560415871897096,0.6560415871897096,0.6560415871897096,15000.0
2000-10-26,0.5977263436408661,0.6006427062807627,0.5977263436408661,0.5977263436408661,6600.0
2000-10-27,0.6006427704443605,0.6006427704443605,0.6006427704443605,0.6006427704443605,3000.0
2000-10-30,0.6268843391909127,0.6268843391909127,0.5977263436408661,0.5977263436408661,20700.0
2000-10-31,0.6123053414158894,0.6123053414158894,0.5831482322031726,0.5977263436408661,54300.0
2000-11-01,0.6268844718087838,0.6560415871897096,0.6268844718087838,0.6560415871897096,13500.0
2000-11-02,0.6706204863094314,0.6706204863094314,0.6123053780570183,0.6123053780570183,26100.0
2000-11-03,0.6268843767044674,0.6268843767044674,0.6123053780570183,0.6123053780570183,61500.0
2000-11-06,0.6123053820196307,0.6414624931658397,0.6123053820196307,0.6414624931658397,84600.0
2000-11-07,0.6268844720808883,0.6268844720808883,0.6268844720808883,0.6268844720808883,2400.0
2000-11-08,0.626884500398404,0.626884500398404,0.5831483821636323,0.5831483821636323,45000.0
2000-11-09,0.583148348428187,0.583148348428187,0.5685693477474801,0.5685693477474801,246600.0
2000-11-10,0.5569067425052714,0.5831483821636323,0.5569067425052714,0.5831483821636323,9000.0
2000-11-13,0.5831483821636323,0.5831483821636323,0.5831483821636323,0.5831483821636323,2100.0
2000-11-14,0.5569067425052714,0.5831483821636323,0.5569067425052714,0.5831483821636323,6000.0
2000-11-15,0.5831483821636323,0.5831483821636323,0.5831483821636323,0.5831483821636323,6300.0
2000-11-16,0.5131706502175664,0.5131706502175664,0.5131706502175664,0.5131706502175664,1200.0
2000-11-17,0.5131706242704995,0.5831483821636323,0.5131706242704995,0.5831483821636323,8100.0
2000-11-20,0.5131705688187075,0.5248332578302242,0.5102542578814807,0.5248332578302242,15000.0
2000-11-21,0.5160860491852971,0.5831483821636323,0.4373610780727106,0.5831483821636323,1030500.0
2000-11-22,0.5831483478820491,0.5831483478820491,0.4373610523615354,0.5102542830217897,2414700.0
2000-11-23,0.5102542830217897,0.5394122322183954,0.4956761686922422,0.5102542830217897,96000.0
2000-11-24,0.5685693477474801,0.5685693477474801,0.5685693477474801,0.5685693477474801,1200.0
2000-11-27,0.5685693207910497,0.5685693207910497,0.5539903729390455,0.5539903729390455,18000.0
2000-11-28,0.5394122326386587,0.5394122326386587,0.4810971684000182,0.5394122326386587,11100.0
2000-11-29,0.5394122326386587,0.5394122326386587,0.5394122326386587,0.5394122326386587,0.0
2000-11-30,0.5481594970611264,0.5481594970611264,0.5102542830217897,0.5102542830217897,15300.0
2000-12-01,0.5102542830217897,0.5102542830217897,0.5102542830217897,0.5102542830217897,35400.0
2000-12-04,0.5102542830217897,0.5102542830217897,0.5102542830217897,0.5102542830217897,22200.0
2000-12-05,0.5131705945025216,0.5394122326386587,0.5102542834193355,0.5394122326386587,19200.0
2000-12-06,0.5394122322183954,0.5394122322183954,0.5102542830217897,0.5102542830217897,47400.0
2000-12-07,0.5102542897475466,0.6560415871897096,0.5102542897475466,0.6560415871897096,65700.0
2000-12-08,0.626884500398404,0.626884500398404,0.5831483821636323,0.5831483821636323,14700.0
2000-12-11,0.5102543130181443,0.6123054988742942,0.5102543130181443,0.5831483821636323,16200.0
2000-12-12,0.6560416171090659,0.6997777353438378,0.5831483821636323,0.5831483821636323,375000.0
2000-12-13,0.6123054068253471,0.6268844061577703,0.5977264074929239,0.6006427704443605,171000.0
2000-12-14,0.6560415871897096,0.6706205880489313,0.6560415871897096,0.6560415871897096,242700.0
2000-12-15,0.6706205880489313,0.6706205880489313,0.6560415871897096,0.6560415871897096,423900.0
2000-12-18,0.6560414559602713,0.7289346730003515,0.6560414559602713,0.7289346730003515,46200.0
2000-12-19,0.6997776762464388,0.7289347904947335,0.6560415617052554,0.6706205619981442,40200.0
2000-12-20,0.6560415785423033,0.6560415785423033,0.5102542830217897,0.5102542830217897,66600.0
2000-12-21,0.530665080437093,0.6239682241005469,0.527748769021367,0.6239682241005469,27000.0
2000-12-22,0.5831482322031726,0.5977263436408661,0.5831482322031726,0.5977263436408661,74400.0
2000-12-27,0.5306649948508012,0.5831483207805518,0.5306649948508012,0.5539903729390455,72900.0
2000-12-28,0.5539903729390455,0.5539903729390455,0.5539903729390455,0.5539903729390455,0.0
2000-12-29,0.5802319923841752,0.6385471042508399,0.530664978890577,0.530664978890577,21600.0
2001-01-02,0.530664978890577,0.530664978890577,0.530664978890577,0.530664978890577,0.0
2001-01-03,0.5423277057186701,0.5423277057186701,0.5423277057186701,0.5423277057186701,1800.0
2001-01-04,0.5423277057186701,0.5423277057186701,0.5423277057186701,0.5423277057186701,0.0
2001-01-05,0.5598221051174445,0.5598221051174445,0.5569066805271047,0.5569066805271047,14100.0
2001-01-08,0.5598222129800047,0.5773166929801663,0.5335805711860236,0.5335805711860236,21300.0
2001-01-09,0.580232009835172,0.5831483207805518,0.5539903729390455,0.5539903729390455,66900.0
2001-01-10,0.5539903729390455,0.5539903729390455,0.5539903729390455,0.5539903729390455,0.0
2001-01-11,0.5685693806395226,0.5977264973501845,0.5685693806395226,0.5831483821636323,31500.0
2001-01-12,0.5918955763039965,0.5918955763039965,0.5918955763039965,0.5918955763039965,4800.0
2001-01-15,0.5977263436408661,0.5977263436408661,0.5977263436408661,0.5977263436408661,1800.0
2001-01-16,0.5977263436408661,0.5977263436408661,0.5977263436408661,0.5977263436408661,900.0
2001-01-17,0.5977263436408661,0.5977263436408661,0.5977263436408661,0.5977263436408661,0.0
2001-01-18,0.5977263436408661,0.5977263436408661,0.5977263436408661,0.5977263436408661,1500.0
2001-01-19,0.6123055331754522,0.6239682241005469,0.6123055331754522,0.6239682241005469,5400.0
2001-01-22,0.6706205452910747,0.8134915225046238,0.6706205452910747,0.7697554090530315,28500.0
2001-01-23,0.7580927418326561,0.7580927418326561,0.6851986785653416,0.7580927418326561,46200.0
2001-01-24,0.8018287242402813,0.8018287242402813,0.7289346730003515,0.7289346730003515,54600.0
2001-01-25,0.7143566519154001,0.7143566519154001,0.7143566519154001,0.7143566519154001,15900.0
2001-01-26,0.7580927128114993,0.7580927128114993,0.7143566519154001,0.7143566519154001,21600.0
2001-01-29,0.7580927533894063,0.7843344434691838,0.7435138049561966,0.7843344434691838,352200.0
2001-01-30,0.7930816308597125,0.8893010711921415,0.7435137812778634,0.8893010711921415,897900.0
2001-01-31,0.8893010735072426,1.0205093636566738,0.8893010735072426,0.9476153014097844,330000.0
2001-02-01,0.8805539099916465,0.9330371872545574,0.8805539099916465,0.918458186300963,41100.0
2001-02-02,0.9330371611093972,0.9592789032805208,0.924289948477356,0.9330371611093972,98400.0
2001-02-05,0.9476153707532956,1.0175931792820805,0.9476153707532956,1.0030150122708985,59100.0
2001-02-06,0.9913512599653242,1.0350874216365784,0.9767731998164848,1.0350874216365784,162600.0
2001-02-07,1.035087204267725,1.035087204267725,0.976772994693646,1.0205090429053207,108900.0
2001-02-08,1.035087746170754,1.035087746170754,0.9651099281213832,0.9651099281213832,61200.0
2001-02-09,0.9913513611106234,1.0205093613329752,0.9767732994744176,0.9796887241066646,39300.0
2001-02-12,0.97677350544001,0.9913515701501934,0.97677350544001,0.9913515701501932,27600.0
2001-02-13,1.0205092572127523,1.0350874216365784,0.9796886241512776,1.0350874216365784,62700.0
2001-02-14,1.0350874216365784,1.0642454188840065,1.0059302585890386,1.0350874216365784,306900.0
2001-02-15,1.0350876220031944,1.107981690757327,1.0350876220031944,1.0525820483481774,130200.0
2001-02-16,1.0496664202602926,1.0642454188840065,1.0350874216365784,1.0350874216365784,34500.0
2001-02-19,1.035087204267725,1.0642451953919596,1.0205090429053207,1.0205090429053207,57600.0
2001-02-20,1.0642454188840065,1.0642454188840065,1.0350874216365784,1.0350874216365784,63300.0
2001-02-21,1.04966656713284,1.04966656713284,0.9621943358259364,0.9621943358259364,51600.0
2001-02-22,0.976773336489589,0.976773336489589,0.933037168698637,0.9621943358259364,114300.0
2001-02-23,0.991351293748831,1.0205092919899128,0.9476152348621152,1.0175930333558505,10800.0
2001-02-26,1.0059305733355448,1.0205095765208958,0.9913515701501934,0.9913515701501932,36900.0
2001-02-27,0.9913516144265192,1.0205096220994938,0.9767735490652418,0.9767735490652418,426000.0
2001-02-28,1.0205090429053207,1.02633999462539,0.991351051781086,1.0205090429053207,45300.0
2001-03-01,1.0205093499629256,1.0496665156604483,1.0205093499629256,1.0496665156604483,57600.0
2001-03-02,1.0496664202602926,1.0496664202602926,1.0350874216365784,1.0350874216365784,12600.0
2001-03-05,1.0642451953919596,1.0642451953919596,0.976772994693646,1.0205090429053207,202500.0
2001-03-06,1.0350874216365784,1.0350874216365784,0.9913512599653242,1.0350874216365784,47400.0
2001-03-07,1.035087515711705,1.0496665156604483,0.9913513500654388,1.0496665156604483,54900.0
2001-03-08,1.049666490864534,1.064245490468883,1.0205093258557816,1.064245490468883,51600.0
2001-03-09,1.0788236307692698,1.0846554187339703,1.0496665678957784,1.0788236307692698,41700.0
2001-03-12,1.0642457518768005,1.0642457518768005,0.9913515701501934,0.9913515701501932,45300.0
2001-03-13,1.0059303262514327,1.0729927025365045,1.0059303262514327,1.064245490468883,39300.0
2001-03-14,0.9913515701501934,1.0088459985825478,0.97677350544001,0.9913515701501932,22200.0
2001-03-15,0.9826043998196689,0.9826043998196689,0.9767735490652418,0.9767735490652418,4500.0
2001-03-16,1.0059300473432031,1.035087204267725,0.9796884184161984,1.0205090429053207,32100.0
2001-03-19,0.9767735490652418,0.9913516144265192,0.9767735490652418,0.9767735490652418,9300.0
2001-03-20,0.976772994693646,1.0205090429053207,0.976772994693646,1.0205090429053207,11700.0
2001-03-21,0.9913512682552644,0.9913512682552644,0.9359525745816912,0.9359525745816912,11100.0
2001-03-22,0.9621943279995352,0.9621943279995352,0.9330371611093972,0.9330371611093972,33600.0
2001-03-23,0.9330371611093972,0.9330371611093972,0.9330371611093972,0.9330371611093972,0.0
2001-03-26,0.9621943358259364,0.9621943358259364,0.9621943358259364,0.9621943358259364,6300.0
2001-03-27,0.9621943358259364,0.9621943358259364,0.9621943358259364,0.9621943358259364,41400.0
2001-03-28,0.9476153014097844,0.9476153014097844,0.9476153014097844,0.9476153014097844,13200.0
2001-03-29,0.933037168698637,0.9621943358259364,0.933037168698637,0.9621943358259364,39900.0
2001-03-30,0.9476153540081302,0.9476153540081302,0.918458186300963,0.918458186300963,17700.0
2001-04-02,0.9330371611093972,0.9330371611093972,0.9330371611093972,0.9330371611093972,10500.0
2001-04-03,0.9330371611093972,0.9330371611093972,0.9184581605643292,0.9330371611093972,45900.0
2001-04-04,0.9330371611093972,0.9330371611093972,0.9184581605643292,0.9330371611093972,44700.0
2001-04-05,0.9330371872545574,0.9330371872545574,0.918458186300963,0.918458186300963,111000.0
2001-04-06,0.918458186300963,0.9476153540081302,0.918458186300963,0.918458186300963,17100.0
2001-04-09,0.9476153014097844,0.9476153014097844,0.9476153014097844,0.9476153014097844,3000.0
2001-04-10,0.9330372018435558,0.9417844148574792,0.9184582006620036,0.9417844148574792,39000.0
2001-04-11,0.9621943610793592,1.017593167770208,0.9621943610793592,1.0059304257431925,48300.0
2001-04-12,0.9476154990693076,0.9913515701501934,0.9476154990693076,0.9913515701501932,6900.0
2001-04-16,1.0175931410628067,1.0175931410628067,0.9621943358259364,0.9621943358259364,17700.0
2001-04-17,0.9476153014097844,0.9476153014097844,0.9476153014097844,0.9476153014097844,1200.0
2001-04-18,0.950531704005346,0.968026235709442,0.950531704005346,0.9680262357094424,4800.0
2001-04-19,0.9913515701501934,0.9913515701501934,0.97677350544001,0.9913515701501932,73500.0
2001-04-20,1.0496667486914495,1.0904873945253322,0.9913515701501934,0.9913515701501932,65100.0
2001-04-23,1.0496661998298424,1.0642451953919596,1.0205090429053207,1.0205090429053207,6000.0
2001-04-24,1.0496664286177728,1.0934024863622689,0.9913512678584973,1.0934024863622689,518400.0
2001-04-25,1.0934025831285354,1.2246108722489606,1.0934025831285354,1.1662958106037815,83700.0
2001-04-26,1.1808748106338174,1.1808748106338174,1.1662958106037815,1.1662958106037815,34500.0
2001-04-27,1.1808747608057883,1.1954537602206508,1.1808747608057883,1.1954537602206508,13200.0
2001-04-30,1.195453838624992,1.2100319005210376,1.1808748382539596,1.2100319005210376,153900.0
2001-05-01,1.2100317989586749,1.2100317989586749,1.1837901635783643,1.201284587165238,15300.0
2001-05-02,1.1808748368098134,1.1983692618436628,1.151717670303395,1.151717670303395,24900.0
2001-05-03,1.1079814851020615,1.1079814851020615,1.0934024863622689,1.0934024863622689,10500.0
2001-05-04,1.0992343952018466,1.151717670303395,1.0992343952018466,1.151717670303395,18900.0
2001-05-07,1.1808747608057883,1.1954537602206508,1.1808747608057883,1.1954537602206508,12900.0
2001-05-08,1.1750430229268105,1.1808748106338174,1.1662958106037815,1.1662958106037815,30900.0
2001-05-09,1.166295699999117,1.2246107561140367,1.166295699999117,1.2246107561140367,47700.0
2001-05-10,1.2216956335132134,1.3266623016351695,1.210032056324592,1.2537682288691645,97800.0
2001-05-11,1.282926172158191,1.3995554734293665,1.282926172158191,1.3995554734293665,489000.0
2001-05-14,1.3995553063674848,1.4141343061798908,1.2975040803555495,1.2975040803555495,76500.0
2001-05-15,1.2683471102767725,1.3120831743794192,1.2595998974562437,1.3120831743794192,14100.0
2001-05-16,1.3703982687522231,1.3703982687522231,1.239189969353342,1.239189969353342,37200.0
2001-05-17,1.2246109008920698,1.2391899012631022,1.2100319005210376,1.2100319005210376,14400.0
2001-05-18,1.1808749031399397,1.239189969353342,1.1808749031399397,1.239189969353342,39000.0
2001-05-22,1.3120833132004928,1.3120833132004928,1.2975043107987836,1.3033360994544905,138000.0
2001-05-23,1.3120831743794192,1.3558192384820658,1.2975041735201978,1.3120831743794192,121500.0
2001-05-24,1.3033358961122048,1.3674819116916728,1.2975041083663543,1.3412401702728054,891600.0
2001-05-25,1.3120830307095614,1.3266620299724188,1.3120830307095614,1.3266620299724188,556500.0
2001-05-28,1.3412401413178168,1.3412401413178168,1.2391898537808324,1.2975040803555495,21300.0
2001-05-29,1.2537682288691645,1.2537682288691645,1.239190060821037,1.2537682288691645,61200.0
2001-05-30,1.2537680381090637,1.2537680381090637,1.1662958106037815,1.1662958106037815,699300.0
2001-05-31,1.1954537963769023,1.1954537963769023,1.1779593719399224,1.1779593719399224,20700.0
2001-06-01,1.1808746661967808,1.1808746661967808,1.1808746661967808,1.1808746661967808,45000.0
2001-06-04,1.1721276257263376,1.2100319005210376,1.1721276257263376,1.2100319005210376,50400.0
2001-06-05,1.198369121633554,1.2246107561140367,1.198369121633554,1.2246107561140367,4500.0
2001-06-06,1.1954537192394692,1.2829259400551625,1.1954537192394692,1.2829259400551625,44700.0
2001-06-07,1.2800095771872102,1.3120829994104333,1.2537679422249983,1.2829259400551625,69300.0
2001-06-08,1.2975041083663543,1.3412401702728054,1.2975041083663543,1.3412401702728054,36000.0
2001-06-11,1.3004204434030011,1.3120830801679555,1.2975040803555495,1.2975040803555495,36300.0
2001-06-12,1.2975041083663543,1.3616509581457967,1.2829260467141843,1.3412401702728054,79800.0
2001-06-13,1.3849763802534116,1.457870444719381,1.3703982138652182,1.443291444131187,1299900.0
2001-06-14,1.4432915123166568,1.457870513593607,1.3995554469608509,1.414134448237801,293100.0
2001-06-15,1.399555379984765,1.399555379984765,1.3849763794054966,1.3849763794054966,176100.0
2001-06-18,1.384976310591063,1.399555310445954,1.3558191450812398,1.3558191450812398,39600.0
2001-06-19,1.3558190900232172,1.3703980892860743,1.3266620299724188,1.3266620299724188,200100.0
2001-06-20,1.3878925693720188,1.399555310445954,1.3266620838464116,1.3558191450812398,101400.0
2001-06-21,1.341240354070577,1.3908083147904542,1.341240354070577,1.3703983583205457,58500.0
2001-06-22,1.3412401702728054,1.3412401702728054,1.3412401702728054,1.3412401702728054,3000.0
2001-06-25,1.370398170527087,1.3849763364542536,1.3412401702728054,1.3412401702728054,14100.0
2001-06-26,1.3412402376228445,1.3849764060004928,1.2829261111359944,1.3120831743794192,306300.0
2001-06-27,1.3266620299724188,1.3266620299724188,1.3266620299724188,1.3266620299724188,600.0
2001-06-28,1.282926138669639,1.282926138669639,1.239189969353342,1.239189969353342,7200.0
2001-06-29,1.2537679721330486,1.3849762543490065,1.2537679721330486,1.3266620299724188,22200.0
2001-07-03,1.2829262333656093,1.2829262333656093,1.2537682288691645,1.2537682288691645,15000.0
2001-07-04,1.2537679422249983,1.2829259400551625,1.2537679422249983,1.2829259400551625,19200.0
2001-07-05,1.2829259400551625,1.2829259400551625,1.2829259400551625,1.2829259400551625,2400.0
2001-07-06,1.2829260190180942,1.2975040803555495,1.2829260190180942,1.2975040803555495,18600.0
2001-07-09,1.2537682451813348,1.2537682451813348,1.242105502041071,1.242105502041071,4800.0
2001-07-10,1.297504025156168,1.3120830243483432,1.268346965246728,1.268346965246728,168900.0
2001-07-11,1.2683469411400807,1.2829259400551625,1.2683469411400807,1.2829259400551625,21000.0
2001-07-12,1.268346965246728,1.3120830243483432,1.268346965246728,1.268346965246728,12900.0
2001-07-13,1.268346965246728,1.268346965246728,1.268346965246728,1.268346965246728,21000.0
2001-07-16,1.2683471374975284,1.2683471374975284,1.239189969353342,1.239189969353342,43200.0
2001-07-17,1.2391898722789965,1.2391898722789965,1.1662958106037815,1.1662958106037815,17100.0
2001-07-18,1.166295776549504,1.166295776549504,1.064245490468883,1.064245490468883,21900.0
2001-07-19,1.0321720386588868,1.1371386954949605,1.0321720386588868,1.1371386954949605,5700.0
2001-07-20,1.0788236312471398,1.1371386954949605,1.0788236312471398,1.1371386954949605,3900.0
2001-07-23,1.0350874311391924,1.157548497247982,1.0350874311391924,1.157548497247982,900.0
2001-07-24,1.1225595453669723,1.137138544106765,1.0934024863622689,1.0934024863622689,8700.0
2001-07-25,1.1225596014710906,1.1225596014710906,1.0350874816103517,1.1225596014710906,23100.0
2001-07-26,1.0409194185854764,1.107981699601574,1.0409194185854764,1.107981699601574,4800.0
2001-07-27,1.0817398787496109,1.0817398787496109,1.0817398787496109,1.0817398787496109,6000.0
2001-07-30,1.1079814851020615,1.1079814851020615,1.0934024863622689,1.0934024863622689,12900.0
2001-07-31,1.0963181382654337,1.122559778358687,1.0963181382654337,1.0963181382654337,5700.0
2001-08-01,1.107981699601574,1.107981699601574,1.107981699601574,1.107981699601574,75000.0
2001-08-02,1.2800097034516296,1.2800097034516296,1.0934026073655685,1.151717670303395,1633500.0
2001-08-03,1.1400542060375636,1.1458858896353243,1.1400542060375636,1.1458858896353243,3000.0
2001-08-07,1.21003193011513,1.21003193011513,1.1400542281826893,1.1400542281826893,4800.0
2001-08-08,1.1662957656764517,1.1662957656764517,1.1225596014710906,1.1225596014710906,5700.0
2001-08-09,1.122559694814253,1.1662958626563678,1.122559694814253,1.1371386954949605,15300.0
2001-08-10,1.1225596014710906,1.1225596014710906,1.1225596014710906,1.1225596014710906,1800.0
2001-08-13,1.1662958626563678,1.1662958626563678,1.1371386954949605,1.1371386954949605,16800.0
2001-08-14,1.1371385056561691,1.1808746661967808,1.1371385056561691,1.1808746661967808,29100.0
2001-08-15,1.1662957613909255,1.2246108205754502,1.1662957613909255,1.1954537602206508,26400.0
2001-08-16,1.12255969431701,1.12255969431701,1.0554982515854785,1.0788236307692698,17400.0
2001-08-17,1.1225595453669723,1.1225595453669723,1.0934024863622689,1.0934024863622689,15900.0
2001-08-20,1.064245515609192,1.064245515609192,1.0496665156604483,1.0496665156604483,2400.0
2001-08-21,1.064245515609192,1.064245515609192,1.0496665156604483,1.0496665156604483,5100.0
2001-08-22,1.0205090429053207,1.0205090429053207,1.0205090429053207,1.0205090429053207,6000.0
2001-08-23,1.0934024863622689,1.0934024863622689,1.0934024863622689,1.0934024863622689,2400.0
2001-08-24,1.0321719012449877,1.0934024863622689,1.0321719012449877,1.0934024863622689,1500.0
2001-08-27,1.064245490468883,1.064245490468883,1.064245490468883,1.064245490468883,3000.0
2001-08-28,1.0642455566443887,1.0642455566443887,1.0234248140239206,1.0234248140239206,9000.0
2001-08-29,1.0350874912601855,1.0934025512026426,1.0350874912601855,1.064245490468883,33000.0
2001-08-30,1.0642456333900026,1.107981699601574,1.0642456333900026,1.107981699601574,4200.0
2001-08-31,1.1371386384029896,1.1371386384029896,1.0496665156604483,1.0496665156604483,3300.0
2001-09-04,1.0934024863622689,1.1079814851020615,1.0934024863622689,1.0934024863622689,36000.0
2001-09-05,1.0496661998298424,1.0496661998298424,1.0205090429053207,1.0205090429053207,22500.0
2001-09-06,1.0205090429053207,1.1050648814064057,1.0205090429053207,1.0205090429053207,19800.0
2001-09-07,1.035087204267725,1.035087204267725,1.0205090429053207,1.0205090429053207,14100.0
2001-09-10,1.0496661998298424,1.0496661998298424,1.0205090429053207,1.0205090429053207,18000.0
2001-09-11,1.0205095765208958,1.0205095765208958,0.9913515701501934,0.9913515701501932,24000.0
2001-09-13,0.9476153014097844,0.9476153014097844,0.9476153014097844,0.9476153014097844,3000.0
2001-09-14,0.9476153259117276,0.9476153259117276,0.8455649812748856,0.8455649812748856,19500.0
2001-09-17,0.7580927418326561,0.8455649712484434,0.7289347932732352,0.7580927418326561,29700.0
2001-09-18,0.7435137670242215,0.7435137670242215,0.7289347671972913,0.7435137670242215,24600.0
2001-09-19,0.7289347413902512,0.8164069124425811,0.7289347413902512,0.8164069124425811,37200.0
2001-09-20,0.7580928044502991,0.7580928044502991,0.641462616841564,0.6997777367146832,62700.0
2001-09-21,0.6706204461786526,0.6706204461786526,0.5831482322031726,0.5977263436408661,62100.0
2001-09-24,0.6152208545340508,0.6152208545340508,0.5831482670995032,0.6123053780570183,111600.0
2001-09-25,0.6851985576163461,0.6851985576163461,0.5977263436408661,0.5977263436408661,45600.0
2001-09-26,0.6123053820196307,0.6414624931658397,0.6123053820196307,0.6414624931658397,19500.0
2001-09-27,0.6706205619981442,0.6851986759535501,0.6706205619981442,0.6706205619981442,16200.0
2001-09-28,0.6851987022985311,0.6997777031519631,0.6735360125632952,0.6851987022985311,81900.0
2001-10-01,0.6997775634517874,0.7289346730003515,0.6997775634517874,0.7289346730003515,52500.0
2001-10-02,0.7289346730003515,0.7289346730003515,0.7289346730003515,0.7289346730003515,0.0
2001-10-03,0.6851986030538477,0.6851986030538477,0.6268843807614294,0.6414624931658397,16800.0
2001-10-04,0.6268844720808883,0.6268844720808883,0.6268844720808883,0.6268844720808883,5100.0
2001-10-05,0.6268844720808883,0.6268844720808883,0.6268844720808883,0.6268844720808883,373500.0
2001-10-09,0.6268844720808883,0.6268844720808883,0.6268844720808883,0.6268844720808883,6000.0
2001-10-10,0.6123053414158894,0.6181371282208625,0.5977263436408661,0.5977263436408661,50100.0
2001-10-11,0.6268843767044674,0.6268843767044674,0.6123053780570183,0.6123053780570183,22500.0
2001-10-12,0.5977264973501845,0.6064737627071415,0.5831483821636323,0.5831483821636323,56700.0
2001-10-15,0.5831482322031726,0.5977263436408661,0.5831482322031726,0.5977263436408661,31200.0
2001-10-16,0.5539903992042737,0.583148348428187,0.5539903992042737,0.5685693477474801,169500.0
2001-10-17,0.5685693477474801,0.5685693477474801,0.5539903992042737,0.5685693477474801,34200.0
2001-10-18,0.5569067102002505,0.5569067102002505,0.5394122326386587,0.5394122326386587,38400.0
2001-10-19,0.5394122322183954,0.5394122322183954,0.5102542830217897,0.5102542830217897,33300.0
2001-10-22,0.553990371390249,0.553990371390249,0.5248332578302242,0.5248332578302242,45000.0
2001-10-23,0.5394121909262055,0.5539903562772897,0.5248332435126761,0.530664978890577,90000.0
2001-10-24,0.5306650200101501,0.5685693477474801,0.5306650200101501,0.5685693477474801,7800.0
2001-10-25,0.5539903992042737,0.5685693477474801,0.539412232723573,0.5685693477474801,18000.0
2001-10-26,0.5539903729390455,0.5539903729390455,0.5423276838949235,0.5539903729390455,302400.0
2001-10-29,0.5569067425052714,0.5831483821636323,0.5569067425052714,0.5831483821636323,3300.0
2001-10-30,0.5831483821636323,0.5831483821636323,0.5831483821636323,0.5831483821636323,0.0
2001-10-31,0.5831483821636323,0.5831483821636323,0.5831483821636323,0.5831483821636323,15000.0
2001-11-01,0.5569066326190206,0.6123053780570183,0.5569066326190206,0.6123053780570183,3000.0
2001-11-02,0.5539903837986386,0.5539903837986386,0.5452431191909638,0.5452431191909638,6000.0
2001-11-05,0.5539903992042737,0.5685693477474801,0.5539903992042737,0.5685693477474801,3000.0
2001-11-06,0.5248333145422541,0.5831483821636323,0.5248333145422541,0.5831483821636323,6000.0
2001-11-07,0.5831483821636323,0.5831483821636323,0.5831483821636323,0.5831483821636323,4500.0
2001-11-08,0.5539903729390455,0.5539903729390455,0.5539903729390455,0.5539903729390455,4200.0
2001-11-09,0.5831483207805518,0.5831483207805518,0.5539903729390455,0.5539903729390455,52500.0
2001-11-12,0.5685693477474801,0.5685693477474801,0.5685693477474801,0.5685693477474801,15000.0
2001-11-13,0.5598221084923409,0.5598221084923409,0.5452431085028389,0.5539903729390455,186000.0
2001-11-14,0.5539902887906162,0.5977263436408661,0.5539902887906162,0.5977263436408661,24300.0
2001-11-15,0.5685692684520542,0.6123053780570183,0.5685692684520542,0.6123053780570183,15600.0
2001-11-16,0.5714848208274915,0.5714848208274915,0.5714848208274915,0.5714848208274915,1500.0
2001-11-19,0.6123053780570183,0.6123053780570183,0.6123053780570183,0.6123053780570183,3000.0
2001-11-20,0.5977264973501845,0.5977264973501845,0.5831483821636323,0.5831483821636323,20400.0
2001-11-21,0.583148348428187,0.583148348428187,0.5685693477474801,0.5685693477474801,17100.0
2001-11-22,0.583148348428187,0.583148348428187,0.5685693477474801,0.5685693477474801,6900.0
2001-11-23,0.5831483821636323,0.5831483821636323,0.5831483821636323,0.5831483821636323,14100.0
2001-11-26,0.5831483821636323,0.5831483821636323,0.5831483821636323,0.5831483821636323,14400.0
2001-11-27,0.5685693806395226,0.5831483821636323,0.553990431252916,0.5831483821636323,85200.0
2001-11-28,0.5539903729390455,0.5539903729390455,0.5539903729390455,0.5539903729390455,1500.0
2001-11-29,0.5539903991170646,0.5539903991170646,0.5394122326386587,0.5394122326386587,32400.0
2001-11-30,0.5539903729390455,0.5539903729390455,0.5539903729390455,0.5539903729390455,15000.0
2001-12-03,0.5539903729390455,0.5539903729390455,0.5539903729390455,0.5539903729390455,1500.0
2001-12-04,0.5539903729390455,0.5539903729390455,0.5539903729390455,0.5539903729390455,1500.0
2001-12-05,0.5394122326386587,0.5423277095218387,0.5248332840977473,0.5394122326386587,83100.0
2001-12-06,0.53941220714951,0.5539903729390455,0.53941220714951,0.5539903729390455,11400.0
2001-12-07,0.5831483558217567,0.6268844720808883,0.5831483558217567,0.6268844720808883,52500.0
2001-12-10,0.6123054988742942,0.6123054988742942,0.5831483821636323,0.5831483821636323,6600.0
2001-12-11,0.5394122288559353,0.5539903952321092,0.5394122288559353,0.5423277057186701,21900.0
2001-12-12,0.5423276838949235,0.5685693207910497,0.5423276838949235,0.5539903729390455,5100.0
2001-12-13,0.5539903729390455,0.5539903729390455,0.5452431085028389,0.5539903729390455,30300.0
2001-12-14,0.5539903952321092,0.5539903952321092,0.5423277057186701,0.5423277057186701,3000.0
2001-12-17,0.5423276709438661,0.5423276709438661,0.5277486713025179,0.5277486713025179,11700.0
2001-12-18,0.5248332578302242,0.5248332578302242,0.5248332578302242,0.5248332578302242,30000.0
2001-12-19,0.5248332840977473,0.5394122326386587,0.5160860192482013,0.5394122326386587,9000.0
2001-12-20,0.5277486970015058,0.6385471393012637,0.521917795503483,0.6385471393012637,22500.0
2001-12-21,0.5423276339715716,0.6414624890145335,0.5423276339715716,0.6123053780570183,33300.0
2001-12-24,0.6268844720808883,0.6268844720808883,0.6268844720808883,0.6268844720808883,2100.0
2001-12-27,0.6268844720808883,0.6414625866089204,0.6268844720808883,0.6268844720808883,24600.0
2001-12-28,0.6677042509920762,0.6706205619981442,0.6677042509920762,0.6706205619981442,51000.0
2001-12-31,0.6851987351620137,0.6997777367146832,0.6851987351620137,0.6997777367146832,34200.0
2002-01-02,0.7026931616351921,0.714356738267353,0.6997777367146832,0.6997777367146832,39000.0
2002-01-03,0.6881149632402435,0.7143566519154001,0.6851986523347009,0.7143566519154001,38100.0
2002-01-04,0.7289347671972913,0.7435137670242215,0.7289347671972913,0.7435137670242215,64500.0
2002-01-07,0.7318510272577344,0.8018287721421943,0.7289347165475134,0.8018287721421943,131100.0
2002-01-08,0.8309858834326282,0.8309858834326282,0.772670826651861,0.8018287721421943,380100.0
2002-01-09,0.8018287994692256,0.8164069124425811,0.8018287994692256,0.8164069124425811,56700.0
2002-01-10,0.8018289180154021,0.8018289180154021,0.7872499165491951,0.7872499165491951,40200.0
2002-01-11,0.7872499165491951,0.7872499165491951,0.7872499165491951,0.7872499165491951,0.0
2002-01-14,0.7901653330092867,0.7901653330092867,0.7580927418326561,0.7580927418326561,40500.0
2002-01-15,0.7580926380841809,0.7580926380841809,0.7172720057799761,0.7172720057799761,37200.0
2002-01-16,0.7026930766931406,0.7143566519154001,0.6997776521250506,0.7143566519154001,20700.0
2002-01-17,0.7143566519154001,0.7143566519154001,0.7143566519154001,0.7143566519154001,0.0
2002-01-18,0.7435137936216952,0.7580927418326561,0.7435137936216952,0.7580927418326561,54300.0
2002-01-21,0.7289346730003515,0.7289346730003515,0.7289346730003515,0.7289346730003515,9000.0
2002-01-22,0.717272078283221,0.7435137670242215,0.717272078283221,0.7435137670242215,21300.0
2002-01-23,0.7580927749553366,0.7726709417407606,0.7580927749553366,0.7726709417407606,54000.0
2002-01-24,0.7610082518999169,0.7872498905887065,0.7610082518999169,0.7726709417407606,693300.0
2002-01-25,0.8018288278569905,0.8018288278569905,0.7435137670242215,0.7435137670242215,151200.0
2002-01-28,0.7726709672204911,0.7872499165491951,0.7726709672204911,0.7872499165491951,84000.0
2002-01-29,0.7872497733282807,0.8018287721421943,0.7872497733282807,0.8018287721421943,99900.0
2002-01-30,0.8018288660483829,0.8455649812748856,0.8018288660483829,0.8455649812748856,101100.0
2002-01-31,0.8076597676144186,0.8455649812748856,0.8018288660483829,0.8455649812748856,48600.0
2002-02-01,0.8455649617563715,0.9155427132209516,0.8455649617563715,0.9155427132209516,38400.0
2002-02-04,0.8601428622243069,0.90387891345394,0.8601428622243069,0.90387891345394,74100.0
2002-02-05,0.8747220710857224,0.9038791328235908,0.8747220710857224,0.8893010711921415,53700.0
2002-02-06,0.8601430603746227,0.8601430603746227,0.8309859468587334,0.8309859468587334,15600.0
2002-02-07,0.8455649572103557,0.8893010711921415,0.8455649572103557,0.8893010711921415,6600.0
2002-02-08,0.90387891345394,0.90387891345394,0.8601428622243069,0.90387891345394,157500.0
2002-02-11,0.9038791600192612,0.9330371611093972,0.8776375221231374,0.9330371611093972,258300.0
2002-02-12,0.9038791853473684,0.918458186300963,0.8893011228687983,0.918458186300963,407400.0
2002-02-13,0.9184581605643292,0.9476153274544672,0.9184581605643292,0.9330371611093972,113100.0
2002-02-14,0.91845813293001,0.91845813293001,0.8893010711921415,0.8893010711921415,27000.0
2002-02-15,0.8922164846644351,0.8922164846644351,0.8922164846644351,0.8922164846644351,7500.0
2002-02-18,0.874722060145524,0.8922164846644351,0.874722060145524,0.8922164846644351,15900.0
2002-02-19,0.8922162792842852,0.90387891345394,0.8922162792842852,0.90387891345394,13500.0
2002-02-20,0.8893009386181826,0.8893009386181826,0.8339013095575603,0.8601429427521193,49200.0
2002-02-21,0.8513958121460103,0.8513958121460103,0.8164069124425811,0.8164069124425811,27300.0
2002-02-22,0.8018287994692256,0.8164069124425811,0.7493454759828295,0.8164069124425811,15000.0
2002-02-25,0.7580927277923859,0.7580927277923859,0.6997776659535566,0.7026930905792592,20700.0
2002-02-26,0.7872497733282807,0.8018287721421943,0.7872497733282807,0.8018287721421943,4500.0
2002-02-27,0.8164068811386912,0.8164068811386912,0.8047442452222057,0.8047442452222057,22500.0
2002-02-28,0.7580927418326561,0.7580927418326561,0.7580927418326561,0.7580927418326561,1500.0
2002-03-01,0.7435137407010297,0.8164069124425811,0.7435137407010297,0.8164069124425811,13800.0
2002-03-04,0.7580927199002795,0.8309859468587334,0.7580927199002795,0.8309859468587334,13800.0
2002-03-05,0.8309859468587334,0.8309859468587334,0.8309859468587334,0.8309859468587334,0.0
2002-03-06,0.8455649816650824,0.874722096383707,0.8018288664183971,0.874722096383707,26400.0
2002-03-07,0.8747218587924319,0.90387891345394,0.8601428622243069,0.90387891345394,75300.0
2002-03-08,0.9038791351766428,0.9476153014097844,0.9038791351766428,0.9476153014097844,69600.0
2002-03-11,0.874722097404123,0.9330371611093972,0.8455649826514849,0.9330371611093972,22200.0
2002-03-12,0.9330371354653874,0.9476153014097844,0.9330371354653874,0.9476153014097844,27600.0
2002-03-13,0.9476153014097844,0.9476153014097844,0.9476153014097844,0.9476153014097844,61500.0
2002-03-14,0.8718066712657871,0.8747220959800551,0.8164069802322194,0.8455649812748856,92700.0
2002-03-15,0.8164068846187148,0.8164068846187148,0.7872497733282807,0.8018287721421943,213300.0
2002-03-18,0.8164069469320583,0.8309859468587334,0.8018288333428439,0.8309859468587334,6000.0
2002-03-19,0.874722029980547,0.9476152544122812,0.874722029980547,0.8805538174440597,241800.0
2002-03-20,0.9476153540081302,0.9476153540081302,0.9038791853473684,0.918458186300963,101700.0
2002-03-21,0.9476153014097844,0.9621943015541564,0.9446998767708988,0.9476153014097844,761400.0
2002-03-22,0.9476155413922672,0.9767735490652418,0.9476155413922672,0.9767735490652418,60900.0
2002-03-25,0.976773301698529,0.976773301698529,0.9476153014097844,0.9476153014097844,38100.0
2002-03-26,0.9621943358259364,0.9913513986782356,0.9621943358259364,0.9621943358259364,15000.0
2002-03-27,0.9621943015541564,0.9913513633679288,0.9476153014097844,0.9476153014097844,1269600.0
2002-03-28,0.9913513500654388,1.0496665156604483,0.9913513500654388,1.0496665156604483,60600.0
2002-04-01,1.0496661998298424,1.0496661998298424,1.0205090429053207,1.0205090429053207,129600.0
2002-04-02,1.0205092572127523,1.0496664202602926,1.0205092572127523,1.0350874216365784,64500.0
2002-04-03,1.0496667486914495,1.0496667486914495,0.9913515701501934,0.9913515701501932,70200.0
2002-04-04,0.9913513986782356,0.9913513986782356,0.9621943358259364,0.9621943358259364,74700.0
2002-04-05,0.9767735490652418,0.9913516144265192,0.9476155413922672,0.9767735490652418,543600.0
2002-04-08,0.9767732905402334,0.9767732905402334,0.9505315493901256,0.9505315493901256,27300.0
2002-04-09,0.9621943279995352,0.9621943279995352,0.9330371611093972,0.9330371611093972,3300.0
2002-04-10,0.947615335162284,0.9621943358259364,0.947615335162284,0.9621943358259364,170700.0
2002-04-11,0.9621943279995352,0.9621943279995352,0.9330371611093972,0.9330371611093972,22200.0
2002-04-12,0.93303690659019,0.93303690659019,0.90387891345394,0.90387891345394,36900.0
2002-04-15,0.9038791198111726,0.9330371196042464,0.9038791198111726,0.9242899073613156,16200.0
2002-04-16,0.9242899559954468,0.9621943358259364,0.9097109553317942,0.9621943358259364,28800.0
2002-04-17,0.9621945028725082,0.9651099281213832,0.9621945028725082,0.9651099281213832,15000.0
2002-04-18,0.9213736895583434,0.9476153274544672,0.9213736895583434,0.9330371611093972,15000.0
2002-04-19,0.8951318736018368,0.9184580848561752,0.8893010246444427,0.9097108729451634,24600.0
2002-04-22,0.9097109205611524,0.9097109205611524,0.8893010711921415,0.8893010711921415,2400.0
2002-04-23,0.9476153014097844,0.9476153014097844,0.9476153014097844,0.9476153014097844,900000.0
2002-04-24,0.9476150689585444,0.9767730620947944,0.90387891345394,0.90387891345394,119700.0
2002-04-25,0.9242896963442634,0.9242896963442634,0.90387891345394,0.90387891345394,36000.0
2002-04-26,0.9038793237134028,1.0059305733355448,0.9038793237134028,0.9913515701501932,285600.0
2002-04-29,1.0205095432883338,1.0671611423720473,0.991351537867152,1.0671611423720473,119700.0
2002-04-30,1.0671606191145124,1.0671606191145124,1.0205090429053207,1.0205090429053207,44700.0
2002-05-01,1.0205093499629256,1.0846553647574648,1.0205093499629256,1.0496665156604483,69000.0
2002-05-02,1.0788235515982938,1.0934025512026426,1.064245490468883,1.064245490468883,21000.0
2002-05-03,1.0642453913717385,1.195453664443607,1.0642453913717385,1.1808746661967808,107100.0
2002-05-06,1.166295949455785,1.166295949455785,1.0934027133023196,1.0963181382654337,115800.0
2002-05-07,1.0963178550099506,1.0963178550099506,1.020509213480039,1.055498057897648,55800.0
2002-05-08,1.0788236307692698,1.0934026314435188,1.0788236307692698,1.0788236307692698,20400.0
2002-05-09,1.0904872071817078,1.1371386954949605,1.0788236312471398,1.1371386954949605,121500.0
2002-05-10,1.0788236312471398,1.1662958626563678,1.0788236312471398,1.1371386954949605,71100.0
2002-05-13,1.137138544106765,1.137138544106765,1.0934024863622689,1.0934024863622689,147000.0
2002-05-14,1.105065269387408,1.1371386954949605,1.105065269387408,1.1371386954949605,32100.0
2002-05-15,1.107981331473797,1.1517173831540268,1.107981331473797,1.1108967554275615,60300.0
2002-05-16,1.1371386713408511,1.2100319005210376,1.1371386713408511,1.2100319005210376,135300.0
2002-05-17,1.1371386447436789,1.1808748106338174,1.1371386447436789,1.1662958106037815,523500.0
2002-05-21,1.1808749031399397,1.239189969353342,1.1546332641151642,1.239189969353342,198900.0
2002-05-22,1.2537677708158983,1.3120828200287795,1.1692118201532522,1.1692118201532522,161400.0
2002-05-23,1.2100318211605878,1.2100318211605878,1.1721275488518557,1.1954537602206508,219600.0
2002-05-24,1.1750429616359712,1.2625151845786575,1.1546331134384809,1.2625151845786575,303900.0
2002-05-27,1.268346971981476,1.268346971981476,1.2391898076422254,1.2625151845786575,170700.0
2002-05-28,1.2625154318508425,1.4578705983952611,1.250852688960904,1.3703983583205457,503400.0
2002-05-29,1.3703980892860743,1.4141342528747207,1.3091676062469562,1.3266620299724188,173700.0
2002-05-30,1.370398170527087,1.399555336581394,1.2537680464599033,1.3412401702728054,956400.0
2002-05-31,1.3412402376228445,1.3412402376228445,1.2537681094175517,1.3120831743794192,1315200.0
2002-06-03,1.3179150001800233,1.414134448237801,1.314998636839606,1.414134448237801,131100.0
2002-06-04,1.4141343885741653,1.4870276192083989,1.3995553879123164,1.4374596634631167,545400.0
2002-06-05,1.4374596403792912,1.4374596403792912,1.3703981987817222,1.3966399407416374,93900.0
2002-06-06,1.3703980776036078,1.393723454330425,1.3354092304509584,1.393723454330425,141900.0
2002-06-07,1.3412402118676914,1.3849763794054966,1.3295775744892768,1.3849763794054966,39300.0
2002-06-10,1.3470720256615367,1.3470720256615367,1.212948304296758,1.3120831743794192,61200.0
2002-06-11,1.2829261111359944,1.3412402376228445,1.2829261111359944,1.3120831743794192,121500.0
2002-06-12,1.3849763065550786,1.3849763065550786,1.268347019205688,1.2975040803555495,53400.0
2002-06-13,1.2829259400551625,1.3120829994104333,1.2683469411400807,1.2829259400551625,187800.0
2002-06-14,1.3412402376228445,1.3412402376228445,1.2683471102767725,1.3120831743794192,129000.0
2002-06-17,1.2887570970527806,1.3062515245447854,1.2829262468721911,1.3033360994544905,51300.0
2002-06-18,1.2246107785947398,1.2975040004953513,1.2246107785947398,1.2829259400551625,753000.0
2002-06-19,1.303336085733035,1.303336085733035,1.1983694176110786,1.2537682288691645,17400.0
2002-06-20,1.2537682288691645,1.2537682288691645,1.2537682288691645,1.2537682288691645,32100.0
2002-06-21,1.294588786098691,1.294588786098691,1.23335819031294,1.294588786098691,27900.0
2002-06-24,1.2829259644389033,1.2829259644389033,1.268346965246728,1.268346965246728,31500.0
2002-06-25,1.2829259400551625,1.2829259400551625,1.2537679422249983,1.2829259400551625,7500.0
2002-06-26,1.2829259165039428,1.2829259165039428,1.2246107561140367,1.2246107561140367,19200.0
2002-06-27,1.2712626561769882,1.2712626561769882,1.2537682288691645,1.2537682288691645,6000.0
2002-06-28,1.2537682288691645,1.2537682288691645,1.1808749903032547,1.2537682288691645,145800.0
2002-07-02,1.137138600939523,1.210031825606821,1.1225596014710906,1.1225596014710906,33000.0
2002-07-03,1.151717670303395,1.1662958364566105,1.1283914574332667,1.151717670303395,39300.0
2002-07-04,1.107981699601574,1.107981699601574,1.107981699601574,1.107981699601574,6600.0
2002-07-05,1.1371386954949605,1.1371386954949605,1.1371386954949605,1.1371386954949605,4500.0
2002-07-08,1.0642454273575654,1.102149697911168,1.0642454273575654,1.0934024863622689,7800.0
2002-07-09,1.0496666318277907,1.107981699601574,1.0496666318277907,1.107981699601574,27000.0
2002-07-10,1.1079814762802749,1.1079814762802749,1.0350874216365784,1.0350874216365784,49500.0
2002-07-11,1.0350875819936365,1.0350875819936365,0.9971832015946492,1.0088458392154862,67200.0
2002-07-12,1.0088457489648992,1.0088457489648992,0.9971831123873932,0.9971831123873932,27000.0
2002-07-15,1.0000988290333697,1.0000988290333697,0.9767735490652418,0.9767735490652418,21300.0
2002-07-16,0.9621944355717662,0.9913515014466308,0.9476154333967828,0.970941649181736,33900.0
2002-07-17,0.9709417598356048,0.9855207636720924,0.9709417598356048,0.9767735490652418,21900.0
2002-07-18,0.9476153014097844,0.9476153014097844,0.9476153014097844,0.9476153014097844,23100.0
2002-07-19,0.9476152544122812,0.9476152544122812,0.8805538174440597,0.8805538174440597,21000.0
2002-07-22,0.874722029980547,0.9301208304966688,0.874722029980547,0.8805538174440597,93600.0
2002-07-23,0.8805538838835877,0.8805538838835877,0.8455649812748856,0.8455649812748856,20400.0
2002-07-24,0.8018287721421943,0.8018287721421943,0.8018287721421943,0.8018287721421943,18000.0
2002-07-25,0.8018288565405497,0.8018288565405497,0.7580927418326561,0.7580927418326561,9000.0
2002-07-26,0.7726709718029128,0.7726709718029128,0.612305500073784,0.6997777367146832,70500.0
2002-07-29,0.6706205877826159,0.6851987022985311,0.6706205877826159,0.6851987022985311,8100.0
2002-07-30,0.6997776993539723,0.787249879187281,0.6997776993539723,0.7464292401042328,81900.0
2002-07-31,0.7872497733282807,0.8018287721421943,0.7872497733282807,0.8018287721421943,19800.0
2002-08-01,0.8018287828120984,0.8018287828120984,0.7289347262474192,0.7668399359730201,36900.0
2002-08-02,0.8018288619621293,0.8193233392460756,0.8018288619621293,0.8193233392460756,51900.0
2002-08-06,0.8309860346102621,0.8309860346102621,0.7872499165491951,0.7872499165491951,13800.0
2002-08-07,0.7697554647961802,0.7726709417407606,0.7697554647961802,0.7726709417407606,21000.0
2002-08-08,0.7726707804918679,0.7726707804918679,0.7289346730003515,0.7289346730003515,72000.0
2002-08-09,0.7435137670242215,0.7435137670242215,0.7435137670242215,0.7435137670242215,24000.0
2002-08-12,0.7726709417407606,0.7726709417407606,0.7580927749553366,0.7726709417407606,72000.0
2002-08-13,0.7668398799570609,0.7668398799570609,0.7289346730003515,0.7289346730003515,43500.0
2002-08-14,0.7726707804918679,0.7726707804918679,0.7143565613947396,0.7289346730003515,60000.0
2002-08-15,0.7289346730003515,0.7435136709433037,0.7289346730003515,0.7289346730003515,2400.0
2002-08-16,0.7289347504681231,0.7289347504681231,0.7143566373132174,0.7201875384677051,24000.0
2002-08-19,0.7668400399891012,0.7726709417407606,0.7289348251219432,0.7726709417407606,7200.0
2002-08-20,0.7726709417407606,0.7726709417407606,0.7085249223848366,0.7726709417407606,16500.0
2002-08-21,0.7143566519154001,0.7143566519154001,0.7143566519154001,0.7143566519154001,10500.0
2002-08-22,0.7143566519154001,0.7143566519154001,0.7143566519154001,0.7143566519154001,3000.0
2002-08-23,0.7289346730003515,0.7435136709433037,0.7289346730003515,0.7289346730003515,9600.0
2002-08-26,0.7580927418326561,0.7580927418326561,0.7580927418326561,0.7580927418326561,21000.0
2002-08-27,0.7580926380841809,0.7726708022375648,0.7172720057799761,0.7172720057799761,232200.0
2002-08-28,0.7289346730003515,0.7289346730003515,0.7289346730003515,0.7289346730003515,36600.0
2002-08-29,0.7289347932732352,0.7580927418326561,0.7289347932732352,0.7580927418326561,65700.0
2002-08-30,0.7872498001584469,0.8164069124425811,0.7872498001584469,0.8164069124425811,29100.0
2002-09-03,0.8164068846187148,0.8164068846187148,0.8018287721421943,0.8018287721421943,24000.0
2002-09-04,0.7435137670242215,0.7435137670242215,0.7435137670242215,0.7435137670242215,1500.0
2002-09-05,0.7580927147136544,0.7726708803406274,0.7435137670242215,0.7435137670242215,15000.0
2002-09-06,0.7580927508218802,0.8455649812748856,0.7580927508218802,0.8455649812748856,156000.0
2002-09-09,0.8455649616110905,0.8455649616110905,0.8251542257983806,0.8251542257983806,30300.0
2002-09-10,0.8222387681357518,0.9038791585477248,0.8222387681357518,0.8455649812748856,164400.0
2002-09-11,0.8455649572103557,0.900963708192295,0.8455649572103557,0.8893010711921415,33000.0
2002-09-12,0.9446998906390776,0.9476153153207616,0.9126264652406104,0.9126264652406104,135000.0
2002-09-13,0.9417842496244844,1.0350874216365784,0.9330370381452306,1.0350874216365784,85800.0
2002-09-16,1.0205094267894803,1.0205094267894803,0.9913514246969046,1.0059304257431925,18600.0
2002-09-17,0.9621941677639946,0.9621941677639946,0.9592787435304896,0.9592787435304896,9600.0
2002-09-18,0.8747218587924319,0.9621940655266694,0.8747218587924319,0.90387891345394,23400.0
2002-09-19,0.9621943279995352,0.9651097527185498,0.9330371611093972,0.9330371611093972,12300.0
2002-09-20,0.90387891345394,0.9476150689585444,0.90387891345394,0.90387891345394,26700.0
2002-09-23,0.9621943358259364,0.976773336489589,0.9038791673713322,0.9621943358259364,417300.0
2002-09-24,0.9476153540081302,0.9621943549617248,0.9038791853473684,0.918458186300963,67800.0
2002-09-25,0.90387891345394,0.970941275772596,0.90387891345394,0.90387891345394,47700.0
2002-09-26,0.9184581594928924,0.9184581594928924,0.874722096383707,0.874722096383707,332100.0
2002-09-27,0.8776375210993204,0.8776375210993204,0.8455649816650824,0.874722096383707,45300.0
2002-09-30,0.874721940685151,0.8893009386181826,0.8018287236946714,0.8601429427521193,63900.0
2002-10-01,0.8601429427521193,0.8601429427521193,0.8601429427521193,0.8601429427521193,0.0
2002-10-02,0.8601430954587219,0.8601430954587219,0.8455649812748856,0.8455649812748856,9600.0
2002-10-03,0.8309859468587334,0.8455649467854083,0.8309859468587334,0.8309859468587334,28800.0
2002-10-04,0.8018288660483829,0.8455649812748856,0.8018288660483829,0.8455649812748856,6900.0
2002-10-07,0.8164069124425811,0.8164069124425811,0.8164069124425811,0.8164069124425811,3000.0
2002-10-08,0.8164068846187148,0.8164068846187148,0.8018287721421943,0.8018287721421943,36000.0
2002-10-09,0.7726709079811289,0.7726709079811289,0.7580927418326561,0.7580927418326561,33000.0
2002-10-10,0.7289346730003515,0.7289346730003515,0.7289346730003515,0.7289346730003515,24000.0
2002-10-11,0.6851987022985311,0.6851987022985311,0.6706205877826159,0.6851987022985311,23100.0
2002-10-15,0.6706204539032233,0.7289346730003515,0.6706204539032233,0.7289346730003515,43500.0
2002-10-16,0.7289348534824632,0.7289348534824632,0.6997777367146832,0.6997777367146832,45900.0
2002-10-17,0.6997777031519631,0.7143567040053952,0.6851987022985311,0.6851987022985311,39900.0
2002-10-18,0.6851987022985311,0.6851987022985311,0.6706205877826159,0.6851987022985311,43500.0
2002-10-21,0.6851987351620137,0.7289348534824632,0.6560416183942337,0.6997777367146832,88500.0
2002-10-22,0.7289347294343499,0.7580926754401665,0.7289347294343499,0.7318510401961283,62100.0
2002-10-23,0.7580926167487652,0.7580926167487652,0.7289346730003515,0.7289346730003515,63900.0
2002-10-24,0.731851136266547,0.8018288915741539,0.7289348251219432,0.7726709417407606,111900.0
2002-10-25,0.7726709231948155,0.8018288723283487,0.7726709231948155,0.7814181358811247,22800.0
2002-10-28,0.7347665289701171,0.7580927418326561,0.7347665289701171,0.7580927418326561,11100.0
2002-10-29,0.758092664140401,0.7726708287948475,0.734766453668422,0.734766453668422,42000.0
2002-10-30,0.7435138261073906,0.7726709417407606,0.7435138261073906,0.7726709417407606,71100.0
2002-10-31,0.7726708529851638,0.8164069124425811,0.7726708529851638,0.8164069124425811,41100.0
2002-11-01,0.7872498001584469,0.8164069124425811,0.7872498001584469,0.8164069124425811,474600.0
2002-11-04,0.8164069802322194,0.8455649812748856,0.8018288660483829,0.8455649812748856,19500.0
2002-11-05,0.8164068352903636,0.8601429427521193,0.8164068352903636,0.8601429427521193,15000.0
2002-11-06,0.8455649812748856,0.8455649812748856,0.8018288660483829,0.8455649812748856,11400.0
2002-11-07,0.8455649812748856,0.8455649812748856,0.8455649812748856,0.8455649812748856,0.0
2002-11-08,0.8018287721421943,0.8018287721421943,0.8018287721421943,0.8018287721421943,1500.0
2002-11-11,0.8018287721421943,0.8018287721421943,0.8018287721421943,0.8018287721421943,0.0
2002-11-12,0.8164070331440552,0.8164070331440552,0.7872499165491951,0.7872499165491951,52500.0
2002-11-13,0.7872499165491951,0.8164070331440552,0.7872499165491951,0.7872499165491951,16200.0
2002-11-14,0.7872499165491951,0.7872499165491951,0.7872499165491951,0.7872499165491951,64800.0
2002-11-15,0.854312160919721,0.854312160919721,0.7785026228622228,0.7989125241618529,27300.0
2002-11-18,0.8455648822465418,0.8455648822465418,0.8018287721421943,0.8018287721421943,51600.0
2002-11-19,0.7872499165491951,0.7872499165491951,0.7872499165491951,0.7872499165491951,13200.0
2002-11-20,0.7872499165491951,0.7872499165491951,0.7872499165491951,0.7872499165491951,21000.0
2002-11-21,0.7872497733282807,0.8018287721421943,0.7872497733282807,0.8018287721421943,9000.0
2002-11-22,0.787249871692832,0.8018288723283487,0.7814181358811247,0.7814181358811247,14400.0
2002-11-25,0.746429139734255,0.8309858834326282,0.743513715361427,0.8018287721421943,57000.0
2002-11-26,0.8018287721421943,0.8018287721421943,0.8018287721421943,0.8018287721421943,30000.0
2002-11-27,0.772670826651861,0.8018287721421943,0.772670826651861,0.8018287721421943,12000.0
2002-11-28,0.8018287721421943,0.8018287721421943,0.8018287721421943,0.8018287721421943,18000.0
2002-11-29,0.7872497733282807,0.8018287721421943,0.7872497733282807,0.8018287721421943,27000.0
2002-12-02,0.8309859811370216,0.8893010969117678,0.8018288664183971,0.874722096383707,101400.0
2002-12-03,0.8747220959800551,0.8747220959800551,0.8455649812748856,0.8455649812748856,9300.0
2002-12-04,0.8455647519934382,0.9476150689585444,0.8455647519934382,0.90387891345394,60600.0
2002-12-05,0.9476153274544672,1.0059303911597417,0.9330371611093972,0.9330371611093972,400500.0
2002-12-06,0.90387891345394,0.90387891345394,0.90387891345394,0.90387891345394,1500.0
2002-12-09,0.90387891345394,0.90387891345394,0.90387891345394,0.90387891345394,0.0
2002-12-10,0.9038791328235908,0.9038791328235908,0.8893010711921415,0.8893010711921415,33000.0
2002-12-11,0.8893010711921415,0.8893010711921415,0.8893010711921415,0.8893010711921415,15000.0
2002-12-12,0.9067952132800016,1.0496661998298424,0.9038788510827716,1.0205090429053207,259500.0
2002-12-13,0.991351051781086,1.0205090429053207,0.976772994693646,1.0205090429053207,120900.0
2002-12-16,0.947615335162284,1.005930399341888,0.947615335162284,0.9621943358259364,47700.0
2002-12-17,1.0059306182630066,1.0059306182630066,0.9767735490652418,0.9767735490652418,41100.0
2002-12-18,0.9621943279995352,0.9621943279995352,0.9184581605643292,0.9330371611093972,61200.0
2002-12-19,0.9359523702045234,1.0205090429053207,0.9330368422070064,1.0205090429053207,196500.0
2002-12-20,1.0205094267894803,1.0496665946820287,0.976773362125647,1.0059304257431925,148200.0
2002-12-23,1.020509400747286,1.0788236307692698,1.020509400747286,1.0788236307692698,45000.0
2002-12-24,1.0496665156604483,1.0496665156604483,1.0496665156604483,1.0496665156604483,90000.0
2002-12-27,1.064245490468883,1.0788235515982938,1.064245490468883,1.064245490468883,23700.0
2002-12-30,1.064245490468883,1.0788235515982938,1.049666490864534,1.064245490468883,55800.0
2002-12-31,1.0496665156604483,1.0496665156604483,1.035087515711705,1.0496665156604483,41400.0
2003-01-02,1.0205095765208958,1.0205095765208958,0.9913515701501934,0.9913515701501932,18000.0
2003-01-03,1.0205093499629256,1.0496665156604483,1.0205093499629256,1.0496665156604483,20100.0
2003-01-06,1.0496664202602926,1.0496664202602926,1.0205092572127523,1.0350874216365784,18900.0
2003-01-07,1.0059304071127932,1.0146776198835563,0.99426776957678,1.0146776198835563,6000.0
2003-01-08,1.0205094267894803,1.0496665946820287,1.0059304257431925,1.0059304257431925,93900.0
2003-01-09,1.0205090429053207,1.0205090429053207,1.0205090429053207,1.0205090429053207,37500.0
2003-01-10,0.9796884184161984,1.0205090429053207,0.9796884184161984,1.0205090429053207,21000.0
2003-01-13,1.0205093258557816,1.064245490468883,1.0059303262514327,1.064245490468883,84900.0
2003-01-14,1.0642454273575654,1.1283913325578658,1.0642454273575654,1.0934024863622689,846300.0
2003-01-15,1.1371386873415663,1.1371386873415663,1.08465541143734,1.08465541143734,18000.0
2003-01-16,1.1225595074093428,1.224610722462409,1.107981447637367,1.1808746661967808,301500.0
2003-01-17,1.1662956679499548,1.1808746661967808,1.1371385056561691,1.1808746661967808,65400.0
2003-01-20,1.1808746661967808,1.195453664443607,1.1808746661967808,1.1808746661967808,132900.0
2003-01-21,1.1896218774499063,1.195453664443607,1.1662956679499548,1.1808746661967808,217500.0
2003-01-22,1.1954538640177812,1.1954538640177812,1.1371386954949605,1.1371386954949605,615300.0
2003-01-23,1.1371386447436789,1.2100318722189247,1.1371386447436789,1.1662958106037815,225900.0
2003-01-24,1.1662957497692017,1.2625151845786575,1.1662957497692017,1.2625151845786575,176100.0
2003-01-27,1.2683470991327743,1.2683470991327743,1.1983692929083798,1.1983692929083798,93600.0
2003-01-28,1.2246109008920698,1.2246109008920698,1.195453838624992,1.2100319005210376,65400.0
2003-01-29,1.2158637762881164,1.2246109894482822,1.1662959222221585,1.1721277104872874,140400.0
2003-01-30,1.1867064531904812,1.195453664443607,1.172127454943655,1.1808746661967808,289800.0
2003-01-31,1.195453555802808,1.195453555802808,1.1692118201532522,1.1692118201532522,75300.0
2003-02-03,1.1779592765917786,1.1779592765917786,1.151717537785412,1.1633802779160525,46800.0
2003-02-04,1.137138733823643,1.2975042013667106,1.137138733823643,1.239189969353342,261300.0
2003-02-05,1.2683469178564937,1.2683469178564937,1.2246107561140367,1.2246107561140367,178500.0
2003-02-06,1.239190060821037,1.268347231117387,1.2246110585728147,1.2537682288691645,992100.0
2003-02-07,1.2246109008920698,1.2391899012631022,1.2100319005210376,1.2100319005210376,253500.0
2003-02-10,1.2187788247081488,1.2187788247081488,1.1662955619589848,1.1692118201532522,84900.0
2003-02-11,1.1721274871530714,1.2391897547614856,1.166295699999117,1.2246107561140367,122100.0
2003-02-12,1.195453838624992,1.2100319005210376,1.1808748382539596,1.2100319005210376,174300.0
2003-02-13,1.2246108205754502,1.2246108205754502,1.1721275488518557,1.1954537602206508,36900.0
2003-02-14,1.1750431353823243,1.2100319880229875,1.1721277104872874,1.1721277104872874,21000.0
2003-02-17,1.210031724215583,1.224610722462409,1.1808746661967808,1.1808746661967808,15600.0
2003-02-18,1.1662958552081943,1.1662958552081943,1.1371386882329897,1.1429704761630306,61800.0
2003-02-19,1.1371385369041085,1.2246107561140367,1.1371385369041085,1.2246107561140367,78900.0
2003-02-20,1.224610722462409,1.224610722462409,1.1662956679499548,1.1808746661967808,51300.0
2003-02-21,1.1954537602206508,1.1954537602206508,1.1662957613909255,1.1954537602206508,38400.0
2003-02-24,1.151717537785412,1.1808747009369729,1.151717537785412,1.1633802779160525,7500.0
2003-02-25,1.1400541320389506,1.2100318280699898,1.1371386032543085,1.1896219795525802,91500.0
2003-02-26,1.1896220507815818,1.2246109008920698,1.1896220507815818,1.2100319005210376,86700.0
2003-02-27,1.1808747608057883,1.1954537602206508,1.1808747608057883,1.1954537602206508,5100.0
2003-02-28,1.2100318863073642,1.2216954618571785,1.1954538245825603,1.2216954618571785,20700.0
2003-03-03,1.221695476207858,1.2246109008920698,1.2100319005210376,1.2100319005210376,23400.0
2003-03-04,1.221695476207858,1.2246109008920698,1.2100319005210376,1.2100319005210376,654000.0
2003-03-05,1.2391897547614856,1.2391897547614856,1.2071163331270485,1.2246107561140367,71400.0
2003-03-06,1.1954536972940148,1.2246107561140367,1.1954536972940148,1.2246107561140367,23400.0
2003-03-07,1.195453664443607,1.224610722462409,1.1808746661967808,1.1808746661967808,33600.0
2003-03-10,1.2246108205754502,1.2246108205754502,1.1954537602206508,1.1954537602206508,16500.0
2003-03-11,1.1954538106638537,1.1954538106638537,1.1662958106037815,1.1662958106037815,76500.0
2003-03-12,1.224610957955987,1.224610957955987,1.1517177253791515,1.1837903180999452,56400.0
2003-03-13,1.1517175355515574,1.2246107561140367,1.1517175355515574,1.2246107561140367,46500.0
2003-03-14,1.2246108993944371,1.2246108993944371,1.151717670303395,1.151717670303395,57300.0
2003-03-17,1.1662958106037815,1.1662958106037815,1.1517176447737143,1.1662958106037815,66600.0
2003-03-18,1.1954535391092291,1.2246105940711316,1.1108967554275615,1.1108967554275615,169200.0
2003-03-19,1.1079814851020615,1.1225595453669723,1.0788234876224765,1.0934024863622689,642600.0
2003-03-20,1.0788236307692698,1.0788236307692698,1.0788236307692698,1.0788236307692698,28500.0
2003-03-21,1.0934026319278465,1.1371386954949605,1.0934026319278465,1.1371386954949605,125100.0
2003-03-24,1.137138764250934,1.137138764250934,1.0934026980393623,1.107981699601574,26400.0
2003-03-25,1.0934024863622689,1.0934024863622689,0.8951318365456192,1.0934024863622689,32400.0
2003-03-26,1.0788236307692698,1.0904872066986715,1.0788236307692698,1.0788236307692698,56400.0
2003-03-27,1.0934026314435188,1.0934026314435188,1.0788236307692698,1.0788236307692698,40500.0
2003-03-28,1.0934027023770505,1.1604649836591945,1.0934027023770505,1.1604649836591945,24900.0
2003-03-31,1.151717696175667,1.151717696175667,1.1371386954949605,1.1371386954949605,35100.0
2003-04-01,1.1371386954949605,1.1371386954949605,1.1371386954949605,1.1371386954949605,7800.0
2003-04-02,1.1371386954949605,1.1371386954949605,1.122559694814253,1.1371386954949605,3900.0
2003-04-03,1.1079816321177678,1.1079816321177678,1.0788236307692698,1.0788236307692698,3000.0
2003-04-04,1.1371385738500337,1.1371385738500337,1.0817398787496109,1.0817398787496109,14700.0
2003-04-07,1.08174002159385,1.08174002159385,1.0059304257431925,1.0059304257431925,45600.0
2003-04-08,1.0205090429053207,1.0205090429053207,1.0205090429053207,1.0205090429053207,6000.0
2003-04-09,1.0350875672215294,1.0788236307692698,1.0350875672215294,1.0788236307692698,18300.0
2003-04-10,1.0263403034374503,1.0496665156604483,1.0263403034374503,1.0496665156604483,434400.0
2003-04-11,1.0788234790328464,1.0788234790328464,1.0350874216365784,1.0350874216365784,36300.0
2003-04-14,1.0380036801712598,1.0380036801712598,1.0350874216365784,1.0350874216365784,6300.0
2003-04-15,1.035087515711705,1.0496665156604483,1.035087515711705,1.0496665156604483,5100.0
2003-04-16,1.0496665156604483,1.0496665156604483,1.0496665156604483,1.0496665156604483,0.0
2003-04-17,1.0496665156604483,1.0496665156604483,1.0496665156604483,1.0496665156604483,0.0
2003-04-21,1.081739841842514,1.1079814762802749,1.0350874216365784,1.0350874216365784,32700.0
2003-04-22,1.0496665156604483,1.0496665156604483,1.0059303500141823,1.0496665156604483,49500.0
2003-04-23,1.0205093499629256,1.0496665156604483,1.0205093499629256,1.0496665156604483,181500.0
2003-04-24,1.0788235770829755,1.0788235770829755,1.0496665156604483,1.0496665156604483,149700.0
2003-04-25,1.0263403034374503,1.0496665156604483,1.0205093499629256,1.0496665156604483,41400.0
2003-04-28,1.0234248254921332,1.0788236307692698,1.0234248254921332,1.0788236307692698,36600.0
2003-04-29,1.0788235770829755,1.0788235770829755,1.0496665156604483,1.0496665156604483,8100.0
2003-04-30,1.0817400598746312,1.1225597626887225,1.0817400598746312,1.107981699601574,23100.0
2003-05-01,1.105065336204094,1.107981699601574,1.105065336204094,1.107981699601574,6300.0
2003-05-02,1.1079816321177678,1.1079816321177678,1.0554982515854785,1.0788236307692698,65100.0
2003-05-05,1.0788234876224765,1.0934024863622689,1.0788234876224765,1.0934024863622689,297000.0
2003-05-06,1.0788234876224765,1.1225595453669723,1.0788234876224765,1.0934024863622689,91800.0
2003-05-07,1.0934026980393623,1.107981699601574,1.0934026980393623,1.107981699601574,21000.0
2003-05-08,1.107981699601574,1.137138764250934,1.107981699601574,1.107981699601574,23400.0
2003-05-09,1.107981699601574,1.107981699601574,1.107981699601574,1.107981699601574,3600.0
2003-05-12,1.1371386699501915,1.151717670303395,1.1371386699501915,1.151717670303395,29100.0
2003-05-13,1.1371386954949605,1.151717696175667,1.1371386954949605,1.1371386954949605,21900.0
2003-05-14,1.1517175920928644,1.20711639238805,1.1371385927296882,1.192537393024874,105000.0
2003-05-15,1.1954537602206508,1.198369184713653,1.1808747608057883,1.1954537602206508,15000.0
2003-05-16,1.1662957613909255,1.2100318211605878,1.1662957613909255,1.1954537602206508,36600.0
2003-05-20,1.186706598340825,1.1954538106638537,1.160464857096743,1.1662958106037815,69300.0
2003-05-21,1.1517175039029952,1.1896218774499063,1.1517175039029952,1.1808746661967808,14400.0
2003-05-22,1.1662959222221585,1.192537561702656,1.1662959222221585,1.1721277104872874,55500.0
2003-05-23,1.1371386954949605,1.1662958626563678,1.131307011802677,1.1371386954949605,25800.0
2003-05-26,1.1662956679499548,1.1808746661967808,1.1662956679499548,1.1808746661967808,3000.0
2003-05-27,1.137138600939523,1.137138600939523,1.1225596014710906,1.1225596014710906,14700.0
2003-05-28,1.1371386954949605,1.1371386954949605,1.122559694814253,1.1371386954949605,907500.0
2003-05-29,1.1371386954949605,1.1371386954949605,1.1371386954949605,1.1371386954949605,0.0
2003-05-30,1.1342232452695455,1.151717670303395,1.122559669596989,1.151717670303395,479700.0
2003-06-02,1.151717670303395,1.151717670303395,1.122559669596989,1.151717670303395,13500.0
2003-06-03,1.166295699999117,1.2246107561140367,1.166295699999117,1.2246107561140367,64200.0
2003-06-04,1.1954537602206508,1.2246108205754502,1.1954537602206508,1.1954537602206508,182700.0
2003-06-05,1.2100319005210376,1.2246109008920698,1.2100319005210376,1.2100319005210376,13800.0
2003-06-06,1.2100318211605878,1.2100318211605878,1.1954537602206508,1.1954537602206508,44100.0
2003-06-09,1.1954537602206508,1.1954537602206508,1.1954537602206508,1.1954537602206508,29700.0
2003-06-10,1.2479370659732858,1.3703981409426291,1.2421052783533333,1.2975040803555495,2102700.0
2003-06-11,1.3354092099795851,1.3354092099795851,1.2683469411400807,1.2829259400551625,259200.0
2003-06-12,1.2916732991531792,1.4141343805640336,1.2916732991531792,1.3849763794054966,1186500.0
2003-06-13,1.3995551271994455,1.457870180508751,1.3995551271994455,1.457870180508751,1569900.0
2003-06-16,1.4345442573582594,1.443291470174011,1.3995554060952538,1.4287124693227526,182700.0
2003-06-17,1.4287125501971156,1.501606724379673,1.3995554853191383,1.4462069768189163,301500.0
2003-06-18,1.4607859362614504,1.4870276797104622,1.4374597219484295,1.4724486784554438,200700.0
2003-06-19,1.4870276116957686,1.4870276116957686,1.443291444131187,1.443291444131187,144000.0
2003-06-20,1.4432911825627168,1.4724483442549356,1.4432911825627168,1.457870180508751,22200.0
2003-06-23,1.4345442573582594,1.443291470174011,1.414134406946512,1.4287124693227526,296700.0
2003-06-24,1.4432911825627168,1.4724483442549356,1.4432911825627168,1.457870180508751,144900.0
2003-06-25,1.4578705114004644,1.4870276797104622,1.4345442970874434,1.4724486784554438,512100.0
2003-06-26,1.4578703754426643,1.4928592244116905,1.4578703754426643,1.4811957533803726,104700.0
2003-06-27,1.4637012178583964,1.4753646880049145,1.4637012178583964,1.4753646880049145,21900.0
2003-06-30,1.4724486784554438,1.4724486784554438,1.4578705114004644,1.4724486784554438,186300.0
2003-07-02,1.457870444719381,1.4724486111075743,1.443291444131187,1.443291444131187,44400.0
2003-07-03,1.4578704204502453,1.5161846491572644,1.4578704204502453,1.5161846491572644,810600.0
2003-07-04,1.5161848600234702,1.5657527173119157,1.5016067961254866,1.5307638623965696,312000.0
2003-07-07,1.5453426918217483,1.55992075408822,1.5016066280723128,1.5016066280723128,549900.0
2003-07-08,1.501606533875373,1.5307635950542815,1.4607857931699453,1.487027534048443,95400.0
2003-07-09,1.4637014138394615,1.5016066280723128,1.4637014138394615,1.5016066280723128,22500.0
2003-07-10,1.4637014653974418,1.5016066809654809,1.4578705114004644,1.4724486784554438,82500.0
2003-07-11,1.501606533875373,1.501606533875373,1.4578703685945398,1.487027534048443,31500.0
2003-07-14,1.501606340147004,1.501606340147004,1.457870180508751,1.457870180508751,303000.0
2003-07-15,1.457870513593607,1.457870513593607,1.414134448237801,1.414134448237801,150900.0
2003-07-16,1.443291444131187,1.443291444131187,1.443291444131187,1.443291444131187,9000.0
2003-07-17,1.4928592564973746,1.5278482104934052,1.4724485727851186,1.5278482104934052,119100.0
2003-07-18,1.4870276116957686,1.4870276116957686,1.428712443542993,1.443291444131187,46200.0
2003-07-21,1.4578702212301915,1.4578702212301915,1.434544011559952,1.434544011559952,56100.0
2003-07-22,1.443291444131187,1.457870444719381,1.443291444131187,1.443291444131187,41100.0
2003-07-23,1.457870481932564,1.516184713098851,1.457870481932564,1.4841121205761494,199500.0
2003-07-24,1.487027617126709,1.6473929745575286,1.487027617126709,1.6211513364879395,1508400.0
2003-07-25,1.574499931040752,1.632815106333047,1.5307638623965696,1.5307638623965696,1393500.0
2003-07-28,1.5307634938399202,1.5744995519539229,1.5307634938399202,1.5336789182225572,2221500.0
2003-07-29,1.545342864769669,1.551173714938816,1.5161848600234702,1.5307638623965696,2478900.0
2003-07-30,1.5365956510408325,1.5365956510408325,1.522016648667733,1.5307638623965696,239100.0
2003-07-31,1.530763602192138,1.632814828781599,1.530763602192138,1.6036568289917763,171300.0
2003-08-01,1.6094887901122477,1.632815004763167,1.5307637671748264,1.5744998330983904,1262100.0
2003-08-05,1.589078718003132,1.6182358845967704,1.5628370803738598,1.577415246570684,52500.0
2003-08-06,1.5744996668323377,1.6911290593708537,1.5744996668323377,1.6619718937174668,212100.0
2003-08-07,1.6182357376099077,1.7931800768562554,1.6182357376099077,1.7202869584431573,235500.0
2003-08-08,1.7756856955238485,1.7756856955238485,1.7202869992924104,1.7611068003800716,203700.0
2003-08-11,1.7727705101923117,1.7727705101923117,1.734865192239353,1.749444192767414,149700.0
2003-08-12,1.7173706630556502,1.720287026069754,1.6794662858717666,1.682381814685924,234600.0
2003-08-13,1.6911291280417236,1.6940453869554573,1.661971961204365,1.6911291280417236,243600.0
2003-08-14,1.6969608676643664,1.78443299133779,1.6969608676643664,1.7786013078762353,82800.0
2003-08-15,1.7931802558765997,1.7931802558765997,1.749444192767414,1.749444192767414,46800.0
2003-08-18,1.7931802173383613,1.909809507906312,1.7931802173383613,1.834000959129632,200400.0
2003-08-19,1.895231946589015,2.043934805778317,1.895231946589015,1.9827040940238696,1206900.0
2003-08-20,1.968124411237666,2.1139116827293005,1.968124411237666,2.096417260202297,975300.0
2003-08-21,2.084754109654391,2.0993332151547897,2.0410180444532515,2.055596941403641,786600.0
2003-08-22,2.026439814166665,2.113911937337172,2.026439814166665,2.0847539372970267,135600.0
2003-08-25,2.041017674247098,2.128489788783412,2.041017674247098,2.128489788783412,1054800.0
2003-08-26,2.102248598898141,2.288856650229788,2.102248598898141,2.204299837867008,400500.0
2003-08-27,2.215962394219312,2.2451203950965346,2.17222633137847,2.2451203950965346,703800.0
2003-08-28,2.242204031923818,2.2451203950965346,2.201384123705694,2.2451203950965346,200400.0
2003-08-29,2.215962394219312,2.248035715519261,2.201384123705694,2.2451203950965346,151200.0
2003-09-02,2.2451203950965346,2.2713620328010404,2.215962394219312,2.2451203950965346,176400.0
2003-09-03,2.248035344917234,2.3325921362365007,2.248035344917234,2.3180132424763054,496800.0
2003-09-04,2.332592514652773,2.332592514652773,2.288856451926784,2.3092664059822474,535800.0
2003-09-05,2.318013471270696,2.495873239840804,2.288856306522304,2.376328426417432,669000.0
2003-09-08,2.40840102173661,2.4638006543944067,2.40840102173661,2.434642656635074,632700.0
2003-09-09,2.478378846553625,2.507536845863042,2.405485620954973,2.4200645163346874,414000.0
2003-09-10,2.420064349133065,2.4783786753230816,2.420064349133065,2.4492215122280734,1324500.0
2003-09-11,2.478379051316676,2.6679024128614848,2.478379051316676,2.6241663487588385,746700.0
2003-09-12,2.5950089252286905,2.6241660898706045,2.565850926386842,2.565850926386842,406800.0
2003-09-15,2.595009155279955,2.606671897040649,2.551273091614844,2.5804302588415826,335700.0
2003-09-16,2.595008905372137,2.740795353116126,2.595008905372137,2.70289097680668,1049400.0
2003-09-17,2.702891392706237,2.799110946858733,2.697059708665164,2.799110946858733,1187700.0
2003-09-18,2.7816165082773616,2.7991109346743883,2.740795762917607,2.740795762917607,327300.0
2003-09-19,2.799110414939219,2.799110414939219,2.627081503543871,2.6970591961386097,2087100.0
2003-09-22,2.6387452598075694,2.697059595164079,2.6241663631434347,2.6824815326999643,268500.0
2003-09-23,2.6591550525404286,2.711638326552413,2.6591550525404286,2.6941439018817515,238800.0
2003-09-24,2.6912287308162384,2.6970595803799124,2.6241663487588385,2.6241663487588385,296700.0
2003-09-25,2.6095878423443826,2.6095878423443826,2.478379421868951,2.4958738501256703,273000.0
2003-09-26,2.4783786818843336,2.48129504470647,2.3617494035456192,2.390906566717818,522000.0
2003-09-29,2.332592510887756,2.3763285735431525,2.3063508732945186,2.3063508732945186,235200.0
2003-09-30,2.259698185418072,2.420064355539936,2.259698185418072,2.390906566717818,503100.0
2003-10-01,2.390906660311841,2.396738343434534,2.303434333171176,2.3938228146981597,39300.0
2003-10-02,2.396738247248289,2.4783786794398748,2.3938227186289214,2.4521370449158035,96900.0
2003-10-03,2.551273239226535,2.5629359816620134,2.5046208096345257,2.507537173030941,141600.0
2003-10-06,2.4492216421692348,2.565850926386842,2.4492216421692348,2.565850926386842,120000.0
2003-10-07,2.5512727413468905,2.7087227574747508,2.5512727413468905,2.7087227574747508,187500.0
2003-10-08,2.740795455672303,2.764121772020133,2.71163829016248,2.71163829016248,123300.0
2003-10-09,2.7262171937030075,2.796194886297746,2.6941436674971366,2.6970591961386097,367200.0
2003-10-10,2.6970592624073344,2.7407953213536733,2.6824812017418265,2.7233008977751374,96900.0
2003-10-14,2.697059352918863,2.7495426254157733,2.697059352918863,2.746627305154807,140700.0
2003-10-15,2.697059292595004,2.784531411466741,2.697059292595004,2.7670369876923933,43800.0
2003-10-16,2.726217688287348,2.781616496425204,2.726217688287348,2.755374856941477,47400.0
2003-10-17,2.726217384186349,2.755374549588088,2.726217384186349,2.726217384186349,448500.0
2003-10-20,2.7407953583416087,2.7407953583416087,2.5862616984123545,2.641660498608696,120600.0
2003-10-21,2.653323106221354,2.6708175291587493,2.560019934321854,2.653323106221354,116400.0
2003-10-22,2.6679024274858243,2.6824815326999643,2.6562398940945307,2.6824815326999643,126000.0
2003-10-23,2.632913561579368,2.6679024128614848,2.6241663487588385,2.6241663487588385,216300.0
2003-10-24,2.6154191359383097,2.638745245343058,2.5979247102972507,2.6241663487588385,115800.0
2003-10-27,2.624165939167942,2.653323102135396,2.624165939167942,2.650407573533625,21300.0
2003-10-28,2.6679024128614848,2.6766496256820145,2.618334664995148,2.6241663487588385,50700.0
2003-10-29,2.653323466951273,2.886582888262374,2.653323466951273,2.886582888262374,242400.0
2003-10-30,2.930318951551956,3.0265384993390345,2.886582888262374,2.886582888262374,406500.0
2003-10-31,2.909908797088552,2.988633699952933,2.8574253199623265,2.9157396457248894,258300.0
2003-11-03,2.8836675238836,2.9157400108240745,2.77286908147109,2.7845316144039924,86100.0
2003-11-04,2.8720039919491804,2.9157400552387616,2.80202608213585,2.886582888262374,71700.0
2003-11-05,2.9711396943888984,2.9711396943888984,2.8720039919491804,2.886582888262374,176400.0
2003-11-06,2.9157400965790607,2.9157400965790607,2.872004032669376,2.872004032669376,112500.0
2003-11-07,2.9099092322176485,2.915740081725894,2.8428468507977507,2.883667594005516,112800.0
2003-11-10,2.8661730988342558,2.8661730988342558,2.7757844018793203,2.7845316144039924,218400.0
2003-11-11,2.702891430546412,2.752459390014391,2.6533236796284494,2.6591553637511653,125400.0
2003-11-12,2.6241661893268176,2.8428467051040527,2.5804301278813693,2.772869006791334,250800.0
2003-11-13,2.828267918092622,2.915740044344971,2.7699535843577205,2.901161982286244,279000.0
2003-11-14,2.8486781085329502,2.9448976428060543,2.8457619542898835,2.9157396457248894,394800.0
2003-11-17,2.90990946559626,2.90990946559626,2.7903637981643734,2.82826818118299,215700.0
2003-11-18,2.84284675796854,2.857425653938117,2.769953529420622,2.857425653938117,733500.0
2003-11-19,2.8865829291892733,2.8865829291892733,2.834099652497651,2.872004032669376,182400.0
2003-11-20,2.8428464891217806,2.845762017779981,2.81368932558999,2.81368932558999,239100.0
2003-11-21,2.807857642623662,2.8282675945309217,2.807857642623662,2.81368932558999,55800.0
2003-11-24,2.802026055890525,2.842846798345118,2.7699535687619075,2.842846798345118,171900.0
2003-11-25,2.8428468354446648,2.845762364458043,2.769953604910187,2.82535241006439,141300.0
2003-11-26,2.7991106352519304,3.163578438519357,2.7991106352519304,3.0790216362121265,843000.0
2003-11-27,3.1198426684868865,3.1898203731228505,3.0906846659052043,3.166494054477509,137700.0
2003-11-28,3.178156393592164,3.178156393592164,3.13442033374204,3.13442033374204,108600.0
2003-12-01,3.134420448999584,3.2802077376274594,3.134420448999584,3.2656288419246784,403200.0
2003-12-02,3.221892434155656,3.280207597373374,3.1548311017701867,3.207314373276165,940200.0
2003-12-03,2.994465149500162,3.178156834929144,2.994465149500162,3.1489996661967803,205200.0
2003-12-04,3.148999591086096,3.163578696479564,3.0177913964450127,3.0177913964450127,62400.0
2003-12-05,3.061527284592916,3.0761061805947825,3.000296797295056,3.0440328596506694,90900.0
2003-12-08,3.0615275279299,3.0615275279299,2.994465143221033,3.0469486307692693,286200.0
2003-12-09,2.965308010733621,2.965308010733621,2.769953594706824,2.886582888262374,211200.0
2003-12-10,2.84284675796854,2.9157399865164573,2.84284675796854,2.857425653938117,230400.0
2003-12-11,2.8574258428345085,2.8574258428345085,2.627081940727731,2.7699537125344764,1097700.0
2003-12-12,2.6970594891572697,2.7845316144039924,2.6970594891572697,2.7845316144039924,486000.0
2003-12-15,2.84284667144327,2.84284667144327,2.726217384186349,2.726217384186349,51600.0
2003-12-16,2.726217699903458,2.7553748686818222,2.697059696925041,2.740795762917607,131400.0
2003-12-17,2.740795442312025,2.8020259275391584,2.711638276944333,2.7903633950720628,566100.0
2003-12-18,2.790363232466377,2.842846502459794,2.790363232466377,2.80202576425385,164400.0
2003-12-19,2.9448977085079093,2.9448977085079093,2.7991104309991326,2.81368932558999,171000.0
2003-12-22,2.842846798345118,2.872003965048404,2.7991107354651934,2.842846798345118,557100.0
2003-12-23,2.8574255004971083,2.8574255004971083,2.737880061526012,2.810773077609649,78000.0
2003-12-24,2.7991107354651934,2.842846798345118,2.7991107354651934,2.842846798345118,10200.0
2003-12-29,2.857425895875938,2.8865830646338417,2.8515942118643425,2.8603414250567174,68700.0
2003-12-30,2.845762017779981,2.857425383712638,2.81368932558999,2.81368932558999,48000.0
2003-12-31,2.82826818118299,2.82826818118299,2.802026332316224,2.82826818118299,36600.0
2004-01-02,2.7991106436586044,2.7991106436586044,2.6679022507722667,2.772869006791334,57300.0
2004-01-05,2.769953833823912,2.950729160592998,2.769953833823912,2.944898310634371,624600.0
2004-01-06,2.9448982505442727,3.175241532387076,2.898245820976701,3.090684720686526,754200.0
2004-01-07,3.061527551788083,3.122758044429841,2.988634316716957,3.090684720686526,204600.0
2004-01-08,3.061527149175023,3.1140104216803124,2.9886339236898856,2.9886339236898856,158100.0
2004-01-09,3.0032122752221877,3.1140107227684526,3.0032122752221877,3.076106341955268,185700.0
2004-01-12,3.0877693044843864,3.0877693044843864,3.017791596047353,3.035286023156612,183000.0
2004-01-13,3.0411173849153834,3.0411173849153834,2.947813366460358,2.947813366460358,77100.0
2004-01-14,2.9157396457248894,3.0032117600186465,2.912824117131735,2.9157396457248894,198300.0
2004-01-15,2.915740315572147,2.915740315572147,2.8253526519200367,2.82826818118299,179100.0
2004-01-16,2.8545094751278133,2.8574256296869707,2.813689567799414,2.8166050967085905,116100.0
2004-01-19,2.813689631641833,2.842846798345118,2.813689631641833,2.842846798345118,34200.0
2004-01-20,2.816605306811151,2.825352519841154,2.7320484970877685,2.7699537125344764,1794300.0
2004-01-21,2.8428469459011607,2.8428469459011607,2.7553748156011286,2.7699537125344764,274200.0
2004-01-22,2.769954147826984,2.813690219850032,2.699976432590106,2.732048926423549,89700.0
2004-01-23,2.7699538667968118,2.8136899343825466,2.74079586275626,2.7495430762734068,150900.0
2004-01-26,2.729132580851296,2.758289744932209,2.7116381572727604,2.7233008977751374,43500.0
2004-01-27,2.711638594139243,2.769953765896023,2.711638594139243,2.740795762917607,247500.0
2004-01-28,2.71163829016248,2.769953455382085,2.71163829016248,2.71163829016248,100500.0
2004-01-29,2.720385526036728,2.720385526036728,2.3909067791957352,2.527946855568527,335400.0
2004-01-30,2.5279467103844717,2.6095871452231565,2.5279467103844717,2.595008876003711,80100.0
2004-02-02,2.595009181240412,2.6241663487588385,2.4987898402145894,2.6241663487588385,361500.0
2004-02-03,2.580430284656192,2.647492666713592,2.5221151154193224,2.6241663487588385,129300.0
2004-02-04,2.551273024517326,2.606671828486164,2.5075369620024563,2.551273024517326,147600.0
2004-02-05,2.507536805652997,2.565850926386842,2.507536805652997,2.565850926386842,129300.0
2004-02-06,2.6241663487588385,2.7116384769641315,2.5979247102972507,2.6241663487588385,511200.0
2004-02-09,2.624166253492111,2.653323419952028,2.495873386348502,2.551273024517326,111900.0
2004-02-10,2.580430284656192,2.6241663487588385,2.580430284656192,2.6241663487588385,56400.0
2004-02-11,2.6387453708545974,2.8370153290006064,2.6387453708545974,2.799110946858733,365400.0
2004-02-12,2.8574256777595863,2.8574256777595863,2.769953552512863,2.7845316144039924,137700.0
2004-02-13,2.842846591588702,2.842846591588702,2.769953367306918,2.82243663894579,93300.0
2004-02-16,2.819520187584989,2.842846502459794,2.7845313409227117,2.80202576425385,74400.0
2004-02-17,2.8224369106717377,2.8836676086953004,2.8224369106717377,2.872004032669376,765900.0
2004-02-18,2.883667567809736,2.912824526236123,2.8574257212859866,2.886582888262374,897900.0
2004-02-19,2.8982456299229287,2.9157400552387616,2.8720039919491804,2.886582888262374,34200.0
2004-02-20,2.880751215218593,2.880751215218593,2.7991107719939774,2.82535241006439,109800.0
2004-02-23,2.895330277826216,2.895330277826216,2.769953763952191,2.8603414250567174,51300.0
2004-02-24,2.7728689739591244,2.784531506439837,2.697059384584656,2.726217384186349,111900.0
2004-02-25,2.682481103433595,2.7058063750335406,2.4812950311035737,2.653323106221354,194100.0
2004-02-26,2.6241659432089994,2.7116380578959767,2.595008780196645,2.653323106221354,206100.0
2004-02-27,2.6679022290727605,2.71163829016248,2.653323333492864,2.71163829016248,20100.0
2004-03-01,2.653323333492864,2.842846681981628,2.6387450635629364,2.71163829016248,77400.0
2004-03-02,2.7116380906458213,2.8720036361754318,2.682481135831296,2.6970591961386097,314100.0
2004-03-03,2.71163829016248,2.769953455382085,2.71163829016248,2.71163829016248,51600.0
2004-03-04,2.714554123322068,2.7553748686818222,2.711638594139243,2.740795762917607,83700.0
2004-03-05,2.7407957101177725,2.7699537125344764,2.7116385419011038,2.7699537125344764,90900.0
2004-03-08,2.755374856941477,2.772869283263961,2.726217688287348,2.755374856941477,325200.0
2004-03-09,2.793278689328921,2.7991105811580783,2.7407954167662663,2.793278689328921,200100.0
2004-03-10,2.7262176084772216,2.7262176084772216,2.6679024386760943,2.6679024386760943,331200.0
2004-03-11,2.653322797506831,2.6679016901417096,2.6241656378869163,2.6270811661539555,191700.0
2004-03-12,2.6125032642844395,2.6125032642844395,2.6125032642844395,2.6125032642844395,11400.0
2004-03-15,2.6241663487588385,2.627081877815677,2.61250360688147,2.6241663487588385,47100.0
2004-03-16,2.6241663487588385,2.627081877815677,2.551273117137765,2.6241663487588385,648000.0
2004-03-17,2.568767412798054,2.624166215974866,2.568767412798054,2.568767412798054,17100.0
2004-03-18,2.5512730657195664,2.583345553098441,2.405485771215591,2.583345553098441,361800.0
2004-03-19,2.562935606167619,2.5716828181251885,2.536693970294911,2.565850926386842,178200.0
2004-03-22,2.5396094730880803,2.5396094730880803,2.4579690308315736,2.478378984983201,384300.0
2004-03-23,2.4783787679246747,2.551272825410641,2.4783787679246747,2.536693930493456,87300.0
2004-03-24,2.5658507879517543,2.5658507879517543,2.510451990426057,2.510451990426057,43800.0
2004-03-25,2.5104526307454798,2.5512733785235016,2.4842109895953555,2.548357014967855,25200.0
2004-03-26,2.5075368015052435,2.54835649825643,2.5075368015052435,2.519199542212728,21600.0
2004-03-29,2.5512727536661863,2.7145536192872948,2.5512727536661863,2.6970591961386097,132000.0
2004-03-30,2.685396838502544,2.6970595803799124,2.5541886461946044,2.6241663487588385,298500.0
2004-03-31,2.679564890385227,2.682481253354367,2.565850926386842,2.565850926386842,138600.0
2004-04-01,2.6241660486966865,2.6241660486966865,2.52211482702629,2.536693930493456,32700.0
2004-04-02,2.5512731250255523,2.6125036149585643,2.5512731250255523,2.5600203378731248,1568700.0
2004-04-05,2.592093083551396,2.592093083551396,2.507537309939961,2.548357014967855,141300.0
2004-04-06,2.595009101662341,2.595009101662341,2.536694142763751,2.5396094631811845,283800.0
2004-04-07,2.595009256129368,2.627081953630215,2.5483568274235315,2.589177572197382,108300.0
2004-04-08,2.6241663487588385,2.6241663487588385,2.580430284656192,2.6241663487588385,15300.0
2004-04-12,2.6212507668734744,2.650407933804269,2.583345553098441,2.583345553098441,33300.0
2004-04-13,2.5804302588415826,2.603756368012977,2.5804302588415826,2.5804302588415826,84300.0
2004-04-14,2.580430081788608,2.609587247014764,2.568767340828137,2.603756189359512,82800.0
2004-04-15,2.583345301298249,2.7670369574727234,2.583345301298249,2.595008876003711,220500.0
2004-04-16,2.5804302326503614,2.624166295871554,2.5804302326503614,2.583345553098441,33900.0
2004-04-19,2.5804302551773857,2.595009151595056,2.565851150209713,2.577514726153854,249300.0
2004-04-20,2.5804302588415826,2.5804302588415826,2.536694195176471,2.5804302588415826,163500.0
2004-04-21,2.595009101662341,2.595009101662341,2.5133678255243184,2.5396094631811845,148800.0
2004-04-22,2.539609412555019,2.624166215974866,2.539609412555019,2.568767412798054,14400.0
2004-04-23,2.597924578841116,2.6037562623097203,2.568767412798054,2.568767412798054,23700.0
2004-04-26,2.55710371019953,2.55710371019953,2.516284013448344,2.519199542212728,7200.0
2004-04-27,2.510452203915036,2.510452203915036,2.291771689627664,2.4696316716274014,109200.0
2004-04-28,2.335508103971457,2.4054858061413875,2.3034345733769,2.3325925749310463,137400.0
2004-04-29,2.3325925749310463,2.3617497422851805,2.3325925749310463,2.3325925749310463,113400.0
2004-04-30,2.332592548372016,2.332592548372016,2.2888564850137905,2.2888564850137905,108300.0
2004-05-03,2.3063508362991474,2.3063508362991474,2.116827484065848,2.1430691212381525,86700.0
2004-05-04,2.1430692107431804,2.259698505607771,2.0993331469627075,2.213046912791936,162600.0
2004-05-05,2.175142536317283,2.2159624454796654,2.1284901092245447,2.2159624454796654,109500.0
2004-05-06,2.2130468898849918,2.303434545545709,2.172226355562409,2.172226355562409,103800.0
2004-05-07,2.1168274558694047,2.143069092692167,2.0993330313208967,2.0993330313208967,50100.0
2004-05-10,2.087669879899102,2.087669879899102,1.8952310391339604,1.985618672988116,35400.0
2004-05-11,1.9972815412092213,2.113911648483025,1.9972815412092213,2.113911648483025,35100.0
2004-05-12,2.070175763518688,2.070175763518688,1.895231318112181,1.895231318112181,344400.0
2004-05-13,1.968124638657094,2.0993330313208967,1.898146940463061,2.0993330313208967,212100.0
2004-05-14,2.014776132289702,2.026439707079384,1.9856189679903364,2.026439707079384,6300.0
2004-05-17,2.02643966221214,2.0410177226640984,1.9098093391971325,1.9098093391971325,57300.0
2004-05-18,1.968124541585753,2.023523341373673,1.8252536233695709,1.895231318112181,105600.0
2004-05-19,1.851495730670896,2.017693006582697,1.851495730670896,1.9535461444070008,259200.0
2004-05-20,1.9535461444070008,1.9535461444070008,1.9535461444070008,1.9535461444070008,2100.0
2004-05-21,1.9768724089781624,1.9827040940238687,1.9535462944454844,1.9827040940238696,62700.0
2004-05-25,2.000198239858279,2.0060290892689485,1.9827036061262835,1.9972818766779503,400800.0
2004-05-26,2.003113564309916,2.011860776918474,1.982703610106611,2.0001982438737267,55800.0
2004-05-27,2.0118604016203223,2.070175558565769,1.997281508108981,2.070175558565769,212700.0
2004-05-28,2.04101762988355,2.1109953199915665,2.0381021013456824,2.096417260202297,1677000.0
2004-05-31,2.0993332520846617,2.1576482152620224,2.0993332520846617,2.1576482152620224,31500.0
2004-06-01,2.1722260546015404,2.1984676889624346,2.113911728677274,2.128489788783412,67500.0
2004-06-02,2.1722262751755954,2.2042995956456983,2.1489007926973183,2.201384066748408,324600.0
2004-06-03,2.2567829426426167,2.2567829426426167,2.215962408511225,2.233456833760393,141600.0
2004-06-04,2.227625912323946,2.233456761568533,2.201384066748408,2.201384066748408,32100.0
2004-06-07,2.201384137903585,2.268445684258729,2.186805241645946,2.233456833760393,57600.0
2004-06-08,2.2596982234240084,2.37632833792422,2.2042994247701,2.355917551725491,224100.0
2004-06-09,2.347170535638945,2.347170535638945,2.306350836789987,2.3238452615752467,48900.0
2004-06-10,2.332592574736497,2.3471706370373413,2.2159624454796654,2.2159624454796654,202200.0
2004-06-11,2.2159623368848367,2.2305412326712437,2.1868051709620016,2.201384066748408,205800.0
2004-06-14,2.1868052275420826,2.2451203950965346,2.1430691647012403,2.2451203950965346,112500.0
2004-06-15,2.2451204729279253,2.259698535396921,2.2451204729279253,2.259698535396921,225300.0
2004-06-16,2.24512033639988,2.2684456103218507,2.24512033639988,2.2684456103218507,810900.0
2004-06-17,2.2451204729279253,2.2976037501563686,2.2451204729279253,2.259698535396921,186900.0
2004-06-18,2.259698535396921,2.2742774320659387,2.2451204729279253,2.259698535396921,105300.0
2004-06-21,2.259698494446396,2.2684457071592847,2.1838897347013586,2.227626006815806,146100.0
2004-06-22,2.2247093475531274,2.2247093475531274,2.1868049727245378,2.1868049727245378,219000.0
2004-06-23,2.1780576548262136,2.1868048659480075,2.113911648483025,2.113911648483025,595500.0
2004-06-24,2.1576478752911963,2.160563404013164,2.128489876921777,2.148900663475352,326700.0
2004-06-25,2.157648110776259,2.2159624454796654,2.157648110776259,2.2159624454796654,62700.0
2004-06-28,2.2451204582899336,2.277192946292635,2.2451204582899336,2.2713620967330623,198300.0
2004-06-29,2.2888564850137905,2.2917718054710043,2.2801092723421457,2.2888564850137905,281400.0
2004-06-30,2.288856179458145,2.288856179458145,2.2451201219385566,2.262614544946392,54900.0
2004-07-02,2.2334572349983217,2.2334572349983217,2.2159628066063006,2.218879170321748,6000.0
2004-07-05,2.2451204470313795,2.2451204470313795,2.2159624454796654,2.2159624454796654,9300.0
2004-07-06,2.2042995956456983,2.2042995956456983,2.169310746278305,2.201384066748408,195600.0
2004-07-07,2.163478854283754,2.2188786999820973,2.163478854283754,2.201384066748408,141900.0
2004-07-08,2.1868053004753314,2.210131618535078,2.1868053004753314,2.210131618535078,3000.0
2004-07-09,2.1868051709620016,2.2159623368848367,2.1868051709620016,2.201384066748408,54900.0
2004-07-12,2.2305410304690336,2.2305410304690336,2.1868049727245378,2.1868049727245378,56100.0
2004-07-13,2.192637233540658,2.230541618359478,2.1868055490877287,2.195552762942079,35100.0
2004-07-14,2.1955523833038506,2.2042995956456983,2.1868051709620016,2.201384066748408,27300.0
2004-07-15,2.2159623813957854,2.2159623813957854,2.1897207438431376,2.1897207438431376,17700.0
2004-07-16,2.198468019938641,2.2159624454796654,2.1868052781279625,2.2159624454796654,16500.0
2004-07-19,2.215962471039885,2.259698535396921,2.2101316214422964,2.259698535396921,49800.0
2004-07-20,2.2859402868120617,2.288856650229788,2.186805411260921,2.204299837867008,57000.0
2004-07-21,2.259698193748724,2.259698193748724,2.1868049727245378,2.1868049727245378,65700.0
2004-07-22,2.1868049727245378,2.1868049727245378,2.1868049727245378,2.1868049727245378,0.0
2004-07-23,2.2013838671893438,2.2013838671893438,2.1868049727245378,2.1868049727245378,13200.0
2004-07-26,2.1868047630995227,2.1868047630995227,2.16639481332521,2.16639481332521,54300.0
2004-07-27,2.186805384025684,2.186805384025684,2.1576482152620224,2.1576482152620224,196200.0
2004-07-28,2.157648017106093,2.1605635460196897,2.1430691212381525,2.1430691212381525,51600.0
2004-07-29,2.157648017106093,2.1663952294968616,2.131406379933789,2.1430691212381525,65400.0
2004-07-30,2.1547314231443058,2.16056331454667,2.128489788783412,2.128489788783412,21600.0
2004-08-03,2.11974278656523,2.122659149654223,2.061428663434868,2.0847539372970267,183600.0
2004-08-04,2.113912327454362,2.143069498675421,2.0847543220331803,2.1343222847440946,207300.0
2004-08-05,2.1284894720373937,2.1284894720373937,2.01477574006222,2.041017370518029,35100.0
2004-08-06,1.9681241611351656,2.090585311812217,1.9681241611351656,2.041017370518029,353700.0
2004-08-09,2.043934572221853,2.096417854685604,2.0235237811692057,2.043934572221853,673800.0
2004-08-10,2.041017370518029,2.041017370518029,2.01477574006222,2.041017370518029,13800.0
2004-08-11,2.052681342643796,2.052681342643796,2.026439707079384,2.026439707079384,22500.0
2004-08-12,2.0118611165887903,2.041018288323372,1.9243889757349435,2.0089457956603978,20400.0
2004-08-13,1.9972817826393487,2.0381023146920416,1.9681246172588351,2.0381023146920416,11100.0
2004-08-16,2.043934572221853,2.043934572221853,2.043934572221853,2.043934572221853,3000.0
2004-08-17,2.055597044690859,2.067259787447169,2.041018147007926,2.067259787447169,335700.0
2004-08-18,2.070175671409117,2.143068891639407,2.064343780006753,2.128489788783412,36000.0
2004-08-19,2.113911926994645,2.113911926994645,2.0993330313208967,2.0993330313208967,7500.0
2004-08-20,2.0701756264117908,2.1284897425185703,2.0701756264117908,2.096417260202297,334500.0
2004-08-23,2.090585819046643,2.0993330313208967,2.090585819046643,2.0993330313208967,8400.0
2004-08-24,2.0847539596429963,2.0993330640943357,2.0789231103524397,2.0789231103524397,494700.0
2004-08-25,2.078923234404276,2.078923234404276,2.0118608514863854,2.0118608514863854,14400.0
2004-08-26,2.041017767854114,2.058512191563722,2.014776132289702,2.026439707079384,15300.0
2004-08-27,2.041017939632942,2.041017939632942,1.9972818766779503,1.9972818766779503,14100.0
2004-08-30,1.9739563613623103,2.04101790636695,1.9739563613623103,2.0176926321544557,15600.0
2004-08-31,2.0176927438749104,2.026439956807676,1.9827036835938363,2.0118608514863854,313500.0
2004-09-01,2.070175363340972,2.099332521964153,1.997281319758347,2.041017370518029,91200.0
2004-09-02,2.064343472806467,2.070175363340972,2.041017370518029,2.041017370518029,61500.0
2004-09-03,2.041017370518029,2.0585117908219024,2.041017370518029,2.041017370518029,15900.0
2004-09-07,2.043934307610663,2.0468496280478408,2.0118607776017248,2.0468496280478408,6300.0
2004-09-08,2.0439342288006115,2.0993330313208967,2.0439342288006115,2.0993330313208967,17400.0
2004-09-09,2.102248457192604,2.27719292001106,2.102248457192604,2.2742773909899205,790200.0
2004-09-10,2.306350604191004,2.4054854594262465,2.3034342413709323,2.326760555832105,56700.0
2004-09-13,2.3180136784289744,2.376328638787253,2.3180136784289744,2.3325925749310463,140700.0
2004-09-14,2.230541189705798,2.390906746217333,2.230541189705798,2.3471704768005623,163500.0
2004-09-15,2.387991282892651,2.387991282892651,2.323845267078128,2.37341217843709,41100.0
2004-09-16,2.3763285983146574,2.4200646614259704,2.3763285983146574,2.417148506785217,321900.0
2004-09-17,2.4288119954492107,2.472548056991215,2.425895632363101,2.463800844682814,156300.0
2004-09-20,2.4725478244215973,2.5221147305235947,2.4608842501241712,2.510451990426057,508800.0
2004-09-21,2.51045212587222,2.565850926386842,2.5017049139146503,2.565850926386842,266100.0
2004-09-22,2.580430471199469,2.6095876408257137,2.5337788746674685,2.5337788746674685,301800.0
2004-09-23,2.536693930493456,2.5804299895950717,2.536693930493456,2.536693930493456,139800.0
2004-09-24,2.5366941284623725,2.5804301909772422,2.5366941284623725,2.551273024517326,21600.0
2004-09-27,2.551273038900897,2.595009101662341,2.5396094631811845,2.5396094631811845,53100.0
2004-09-28,2.5512728654408434,2.568767289355982,2.5483565024717034,2.565850926386842,273000.0
2004-09-29,2.5512727228531564,2.653323106221354,2.5512727228531564,2.653323106221354,85800.0
2004-09-30,2.6358288472282028,2.667902166491641,2.6125033656274788,2.6212505776402386,38700.0
2004-10-01,2.6066715517537133,2.705806407712952,2.6066715517537133,2.6970591961386097,117900.0
2004-10-04,2.7116389680295017,2.755375248602592,2.6970600688051105,2.732048926423549,107100.0
2004-10-05,2.7320484270341487,2.8282679764469867,2.7320484270341487,2.807858021783662,120600.0
2004-10-06,2.8078582250422053,2.8399315495349158,2.7728693712865424,2.82826818118299,78600.0
2004-10-07,2.8399312853596004,2.901161982286244,2.828267918092622,2.901161982286244,188400.0
2004-10-08,2.901162109630648,3.020706728439518,2.8661732575938976,3.003212302421143,296400.0
2004-10-12,2.944898310634371,2.944898310634371,2.886583137447521,2.944898310634371,175500.0
2004-10-13,2.9011620342591744,2.9157400965790607,2.772869163024092,2.872004032669376,230100.0
2004-10-14,2.8865829519435207,2.8865829519435207,2.799110823434627,2.866173205724788,246600.0
2004-10-15,2.8340995455167906,2.857425653938117,2.828267861998962,2.857425653938117,9900.0
2004-10-18,2.842846798345118,2.886582861225044,2.842846798345118,2.842846798345118,607500.0
2004-10-19,2.886582861225044,2.886582861225044,2.842846798345118,2.842846798345118,267300.0
2004-10-20,2.81368932558999,2.8515937007463097,2.81368932558999,2.81368932558999,67800.0
2004-10-21,2.8282677726150616,2.915739894368109,2.764121758546149,2.7903633950720628,72000.0
2004-10-22,2.8224365210207734,2.8224365210207734,2.6474922895339272,2.6970591961386097,69600.0
2004-10-25,2.6970591961386097,2.7262171937030075,2.673733924256953,2.6970591961386097,50700.0
2004-10-26,2.697059696925041,2.810773468505713,2.697059696925041,2.740795762917607,37800.0
2004-10-27,2.740796140828159,2.886583464671737,2.732048926423549,2.732048926423549,52500.0
2004-10-28,2.697059394582584,2.71163829016248,2.697059394582584,2.71163829016248,11700.0
2004-10-29,2.68248164462088,2.697059707693233,2.647492791687132,2.676649752031894,168300.0
2004-11-01,2.6766497413451904,2.7553748686818222,2.6679025281466773,2.740795762917607,33000.0
2004-11-02,2.697059644967756,2.7699537125344764,2.6562399431444343,2.7699537125344764,13200.0
2004-11-03,2.8836676904745278,2.8836676904745278,2.697059644967756,2.7699537125344764,72600.0
2004-11-04,2.880751136709459,2.886582820227287,2.857425653938117,2.857425653938117,416100.0
2004-11-05,2.8661730749398626,2.87200392425771,2.8195204409972163,2.857425653938117,10500.0
2004-11-08,2.8865829595840333,2.8865829595840333,2.842846895213821,2.8486785790131885,44700.0
2004-11-09,2.842847013041679,2.842847013041679,2.799110946858733,2.799110946858733,47100.0
2004-11-10,2.842846798345118,2.842846798345118,2.802026055890525,2.842846798345118,24300.0
2004-11-11,2.842846798345118,2.842846798345118,2.7757844181625697,2.842846798345118,24000.0
2004-11-12,2.796195272325927,2.8865829291892733,2.775784483518064,2.872004032669376,97800.0
2004-11-15,2.8282679687596897,2.872004032669376,2.8282679687596897,2.872004032669376,119400.0
2004-11-16,2.8953301009202903,2.901161993125568,2.8720039919491804,2.886582888262374,36300.0
2004-11-17,2.901162348314496,3.076106622891225,2.901162348314496,3.061527724793139,225600.0
2004-11-18,3.0469488266950524,3.076106622891225,3.0032125495008444,3.061527724793139,255600.0
2004-11-19,2.9886342996937256,3.204398474483282,2.9886342996937256,3.1489996661967803,166800.0
2004-11-22,3.280207574896606,3.3006175273479834,3.1752410326039056,3.2131452002207523,114300.0
2004-11-23,3.2364715816118785,3.3501853380813587,3.1577464647368703,3.23938690185728,609600.0
2004-11-24,3.3385229033385992,3.3385229033385992,3.2364716761690917,3.2656288419246784,319200.0
2004-11-25,3.280207909785093,3.323943973538894,3.2364718460312925,3.2364718460312925,40200.0
2004-11-26,3.21314590124982,3.7904626354658655,3.21314590124982,3.6359291512472782,255600.0
2004-11-29,3.921670615673348,3.921670615673348,3.74672594264814,3.8341984877107462,368100.0
2004-11-30,3.834198735351053,3.834198735351053,3.5280456420583555,3.6446759877413366,331800.0
2004-12-01,3.6446754721823353,3.6446754721823353,3.2218925101116205,3.528045142997343,648900.0
2004-12-02,3.469731075551804,3.4930565578145245,3.3239437874349336,3.3239437874349336,81600.0
2004-12-03,3.294786832532768,3.3239440000511946,3.251050768430121,3.2802079359485483,217800.0
2004-12-06,3.2743761524022243,3.6417592882189047,3.2743761524022243,3.455152295617572,324600.0
2004-12-07,3.4726466559348848,3.4988882931071905,3.4055842771723417,3.428910593981044,592200.0
2004-12-08,3.396837350107317,3.411416455749859,3.283123579475661,3.396837350107317,207900.0
2004-12-09,3.5688655752398866,3.5688655752398866,3.376426716577936,3.4405727247319606,490800.0
2004-12-10,3.425995327882989,3.472646922329171,3.425995327882989,3.472646922329171,90300.0
2004-12-13,3.498888107601964,3.5717813317770286,3.484309212506972,3.5134670026969563,257400.0
2004-12-14,3.516382830262163,3.571781635290754,3.484309508587715,3.560119102163683,66900.0
2004-12-15,3.5717816571809538,3.600939450027332,3.484309529941829,3.484309529941829,214800.0
2004-12-16,3.498887608671896,3.615517084400984,3.498887608671896,3.615517084400984,452400.0
2004-12-17,3.758388987438112,3.758388987438112,3.644675034920296,3.726315671615165,60000.0
2004-12-20,3.571781772993066,3.717569073551978,3.571781772993066,3.717569073551978,99900.0
2004-12-21,3.644675240150777,3.8750182695318816,3.501803492239806,3.790461682500879,219600.0
2004-12-22,3.7904616862769256,3.793378049118753,3.702989570519755,3.708821044903567,32700.0
2004-12-23,3.673832604388516,3.702989979528109,3.644675646348919,3.702989979528109,6900.0
2004-12-24,3.702990121461025,3.702990121461025,3.64467578604669,3.673832745203851,16500.0
2004-12-29,3.6738330439205407,3.825451412785818,3.6738330439205407,3.825451412785818,60300.0
2004-12-30,3.79046203030736,3.816703875966252,3.7379787560895648,3.7379787560895648,171300.0
2004-12-31,3.68841134078612,3.936248782163924,3.68841134078612,3.87793362390452,87900.0
2005-01-04,3.936248782163924,3.936248782163924,3.851692198932721,3.87793362390452,402300.0
2005-01-05,3.877934593607129,3.877934593607129,3.6446759877413366,3.6446759877413366,218100.0
2005-01-06,3.600939124851164,3.7904618415381,3.5717813346378264,3.7758837806313625,126000.0
2005-01-07,3.7175686323483257,3.7350630562871423,3.6738323639512993,3.7000742084095086,168000.0
2005-01-10,3.6446759877413366,3.65925405102665,3.5863608148998463,3.6446759877413366,402300.0
2005-01-11,3.6446755833866487,3.6446755833866487,3.428910593981044,3.428910593981044,186300.0
2005-01-12,3.38225837837925,3.641758547606641,3.367679276654209,3.641758547606641,49200.0
2005-01-13,3.6446759877413366,3.6446759877413366,3.5134675787730423,3.6446759877413366,115800.0
2005-01-14,3.6446759877413366,3.790462459994944,3.6446759877413366,3.6446759877413366,106800.0
2005-01-17,3.659253690356285,3.659253690356285,3.5746979285153704,3.598023411412868,27300.0
2005-01-18,3.5951077282637045,3.5951077282637045,3.4988881863510573,3.528045142997343,40500.0
2005-01-19,3.5280455817165906,3.621349606407134,3.5280455817165906,3.5455400081398127,30000.0
2005-01-20,3.5018037146899674,3.5776133035197044,3.417247747937516,3.417247747937516,176700.0
2005-01-21,3.484309529941829,3.498888426365018,3.41724798282517,3.484309529941829,75900.0
2005-01-24,3.3531007657760648,3.46973088172431,3.265628648052333,3.4259948228624446,138300.0
2005-01-25,3.399753121225917,3.4843090829427883,3.399753121225917,3.399753121225917,73200.0
2005-01-26,3.323943815675536,3.367679877352189,3.3122812829950803,3.367679877352189,49800.0
2005-01-27,3.382259606729628,3.382259606729628,3.294787258661171,3.312281895114888,193200.0
2005-01-28,3.312281185818066,3.347270034132872,3.2802076577628543,3.2947865531106766,149700.0
2005-01-31,3.280208072517485,3.29770249888691,3.0790219607190776,3.1489996661967803,407700.0
2005-02-01,3.148999148833677,3.17815631277568,3.1140103018433,3.119842193441653,99300.0
2005-02-02,3.1198422540995345,3.227724325867396,3.1198422540995345,3.207314373276165,156900.0
2005-02-03,3.207314310917597,3.207314310917597,3.119842193441653,3.119842193441653,939900.0
2005-02-04,3.1752415076427303,3.1752415076427303,3.0469486307692693,3.0469486307692693,56100.0
2005-02-07,3.1344207868592093,3.1344207868592093,3.0469486545138413,3.090684720686526,758100.0
2005-02-08,3.0615275279299,3.090684696601123,3.0207067827201453,3.0469486307692693,300900.0
2005-02-09,3.0731900632310407,3.0731900632310407,3.0265384713699413,3.0265384713699413,258000.0
2005-02-10,3.026538620878993,3.076106369814398,3.003212302421143,3.003212302421143,102900.0
2005-02-11,2.9886341269355143,3.1927357561140366,2.9886341269355143,3.1927357561140366,320400.0
2005-02-14,3.207314839519251,3.280208074212853,3.207314839519251,3.2714608610236198,193500.0
2005-02-15,3.3239439016798693,3.3239439016798693,3.274376155280478,3.274376155280478,66900.0
2005-02-16,3.32394385550867,3.364764597329381,3.309364959558417,3.35310102175919,249600.0
2005-02-17,3.4055842452159197,3.4055842452159197,3.353100971363789,3.38225897137606,30600.0
2005-02-18,3.4114157288385747,3.4114157288385747,3.405583837564216,3.4114157288385747,508200.0
2005-02-21,3.4114157288385747,3.4114157288385747,3.388089415040937,3.4114157288385747,103800.0
2005-02-22,3.4055844594924194,3.4055844594924194,3.338523119889674,3.338523119889674,36000.0
2005-02-23,3.356016932731497,3.4114157288385747,3.356016932731497,3.4114157288385747,383400.0
2005-02-24,3.425994622824605,3.425994622824605,3.382258566516412,3.4114157288385747,586200.0
2005-02-25,3.411416497472513,3.615518139564017,3.3822593285808837,3.6009396593932097,723000.0
2005-02-28,3.7613051469072873,3.77588404302708,3.644675646348919,3.702989979528109,227100.0
2005-03-01,3.784630950372225,3.784630950372225,3.6184337077706727,3.6767480394607097,92700.0
2005-03-02,3.746726128934803,3.936249707926868,3.673832893891732,3.892513433221002,322800.0
2005-03-03,3.9362494454199695,3.968322767011985,3.8895980617315855,3.968322767011985,296400.0
2005-03-04,3.936249673726176,4.154930211155408,3.936249673726176,4.154930211155408,522900.0
2005-03-07,4.19866467638064,4.2686423514703415,4.023720071556537,4.0820352178978005,231900.0
2005-03-08,4.117024953470952,4.117024953470952,4.0237209492328505,4.0382998432731565,205500.0
2005-03-09,4.038300599744055,4.0791205096636185,3.8225355969691295,4.02372170297277,251700.0
2005-03-10,3.863356205616229,4.093699262885198,3.863356205616229,4.052878937297026,437700.0
2005-03-11,3.950828200574203,4.154929821731918,3.942081196788864,4.041215852822628,313500.0
2005-03-14,4.0412144903289615,4.0820352178978005,4.023720071556537,4.0820352178978005,183300.0
2005-03-15,4.082036251569559,4.111193206473682,4.052878462465538,4.096614311921671,334500.0
2005-03-16,4.073289305377644,4.154929531028717,4.073289305377644,4.137435107582068,1324200.0
2005-03-17,4.140350841913344,4.25698075445032,4.084952040130756,4.201581118467781,721200.0
2005-03-18,4.254064184416035,4.300716392846636,4.15492912783833,4.227822343242568,292200.0
2005-03-21,4.22782339001032,4.2569811839110985,4.096614985856893,4.111193882807282,469500.0
2005-03-22,4.096614898044534,4.096614898044534,3.9654064967036033,3.994564707079384,190500.0
2005-03-23,3.968322505317633,3.968322505317633,3.863355960465874,3.863355960465874,149700.0
2005-03-24,3.880850957044252,3.892513491092509,3.6446759877413366,3.6446759877413366,258900.0
2005-03-28,3.6446754825722536,3.7933782976520782,3.6446754825722536,3.668000964535781,120300.0
2005-03-29,3.6446759877413366,3.790462459994944,3.633012619493011,3.6446759877413366,151200.0
2005-03-30,3.633012220725115,3.737978769538364,3.5018038261585613,3.612602267005867,104700.0
2005-03-31,3.7467264069451214,3.994565176301532,3.743811294635136,3.93625,172500.0
2005-04-01,4.067457977244069,4.0703735063390765,3.950828471443527,3.977070318798656,23100.0
2005-04-04,4.221992241250322,4.227823299385464,3.977070281373927,3.994564707079384,111900.0
2005-04-05,3.991648203085045,3.9945645662498186,3.848777273410777,3.886681652552932,40200.0
2005-04-06,3.921670515939701,3.921670515939701,3.7700521646603953,3.80504101495562,39600.0
2005-04-07,3.790461805978164,3.8487769687577953,3.772967382274264,3.7933781689120902,48600.0
2005-04-08,3.790462082225062,3.845861720308187,3.770052128299693,3.822535403236348,150900.0
2005-04-11,3.962491320770793,3.962491320770793,3.720484476768601,3.8516928759914753,92400.0
2005-04-12,3.877933960878216,3.877933960878216,3.7175686173046527,3.7758837806313625,90600.0
2005-04-13,3.7758841897484254,3.8167040994300185,3.6446757879718383,3.8167040994300185,90900.0
2005-04-14,3.7904621049468847,3.7904621049468847,3.702989979528109,3.702989979528109,66900.0
2005-04-15,3.6446759877413366,3.688412263097445,3.6155181927705744,3.6446759877413366,20400.0
2005-04-18,3.6009393750419725,3.6009393750419725,3.26854508990502,3.26854508990502,69900.0
2005-04-19,3.516382722043729,3.6942424989828497,3.516382722043729,3.612602267005867,78000.0
2005-04-20,3.618433887345572,3.6738326928954206,3.58636056536934,3.58636056536934,97200.0
2005-04-21,3.59510789749678,3.746725831014493,3.5163827761260484,3.746725831014493,114600.0
2005-04-22,3.630096394580512,3.630096394580512,3.516382434126916,3.5717812329145997,134700.0
2005-04-25,3.600939093748468,3.600939093748468,3.5163825039000534,3.5367924563531425,107100.0
2005-04-26,3.3968372917999154,3.6621702529193305,3.3968372917999154,3.6592538896108526,33600.0
2005-04-27,3.615517852983986,3.6446756452144977,3.516382777540231,3.519298306503285,31200.0
2005-04-28,3.516382454945828,3.516382454945828,3.309364693411064,3.309364693411064,301200.0
2005-04-29,3.312281272906551,3.4318258821419847,3.312281272906551,3.38225897137606,67500.0
2005-05-02,3.425995084410463,3.510550845681973,3.35310102175919,3.35310102175919,37200.0
2005-05-03,3.3676798122140843,3.382258916257629,3.3414381757156617,3.3414381757156617,43500.0
2005-05-04,3.35310095308832,3.35310095308832,3.2335561359544527,3.3239437874349336,104700.0
2005-05-05,3.3239437874349336,3.3239437874349336,3.2889549383908805,3.3239437874349336,40500.0
2005-05-06,3.3793426590796547,3.3793426590796547,3.32394385550867,3.35310102175919,14700.0
2005-05-09,3.4988886349969106,3.4988886349969106,3.323944161537062,3.4347426130799854,11100.0
2005-05-10,3.3676799177094434,3.38225902220969,3.318112171998572,3.35310102175919,640800.0
2005-05-11,3.4259953632779583,3.4259953632779583,3.283123589476041,3.332691339221604,119100.0
2005-05-12,3.3356066841428644,3.3356066841428644,3.1898202234263078,3.1898202234263078,66600.0
2005-05-13,3.1635784852862514,3.251050609207533,3.1081788478194583,3.181072910070508,102600.0
2005-05-16,3.06152716332528,3.06152716332528,2.959475938104456,2.9769703623537445,72000.0
2005-05-17,2.9740551479907222,3.061527272352216,2.915739981316404,2.9215716648238303,179700.0
2005-05-18,2.930319000042525,3.160662270512681,2.918656466738981,3.1110953569475943,233700.0
2005-05-19,3.0906842553907103,3.207314373276165,3.0906842553907103,3.207314373276165,12900.0
2005-05-20,3.207314438625032,3.236471603728002,3.0761060486367398,3.2335560749126926,26100.0
2005-05-24,3.1548306684531404,3.251049986331679,3.1489987775424133,3.251049986331679,126900.0
2005-05-25,3.2656290940250448,3.525130371027674,3.2656290940250448,3.490141310609899,151800.0
2005-05-26,3.443489087504777,3.644675157535455,3.3705950337821484,3.4405727247319606,104100.0
2005-05-27,3.484309537283296,3.5280453924450077,3.4201635190561155,3.4201635190561155,79200.0
2005-05-30,3.5134670026969563,3.5134670026969563,3.5134670026969563,3.5134670026969563,3000.0
2005-05-31,3.469731100626192,3.4988882664902863,3.3385229157628014,3.431825888237903,25800.0
2005-06-01,3.4988884378432594,3.6271813086481823,3.4988884378432594,3.58636056536934,42900.0
2005-06-02,3.6096871342964634,3.6446759877413366,3.6096871342964634,3.6446759877413366,22800.0
2005-06-03,3.668001631962384,3.787547094965225,3.659254209671908,3.7292319195955055,23400.0
2005-06-06,3.732147690714106,3.7875464937262,3.729231327613492,3.732147690714106,30300.0
2005-06-07,3.761305144223881,3.761305144223881,3.746725831014493,3.746725831014493,29100.0
2005-06-08,3.694242287459629,3.694242287459629,3.5921921076065395,3.5921921076065395,7200.0
2005-06-09,3.74672592064114,3.790462192915552,3.6505067889974407,3.770052238394163,297900.0
2005-06-10,3.790461682500879,3.7933780453398014,3.7350628844598335,3.790461682500879,243600.0
2005-06-13,3.802125485981016,3.848777286374648,3.793378481957208,3.80504101495562,39900.0
2005-06-14,3.805041017821204,3.805041017821204,3.717568892017268,3.7613051634692334,35700.0
2005-06-15,3.7758840403332727,3.7758840403332727,3.746725831014493,3.746725831014493,10800.0
2005-06-16,3.761304727710817,3.8487768433808474,3.732147355820807,3.790461682500879,173400.0
2005-06-17,3.790462629583903,3.790462629583903,3.761305667508697,3.784631570848904,35400.0
2005-06-20,3.790462121637217,3.790462121637217,3.7613051634692334,3.7613051634692334,56400.0
2005-06-21,3.673832604388516,3.702989979528109,3.673832604388516,3.702989979528109,32400.0
2005-06-22,3.743811364930184,3.743811364930184,3.5717821964056724,3.633012903266937,20400.0
2005-06-23,3.598023766048137,3.6446759877413366,3.598023766048137,3.6446759877413366,234600.0
2005-06-24,3.6446758269686015,3.688412100395431,3.6446758269686015,3.6592538896108526,34200.0
2005-06-27,3.711737331193961,3.711737331193961,3.6446759877413366,3.6446759877413366,85200.0
2005-06-28,3.571781856324659,3.615518130932727,3.458067876023703,3.5455400081398127,20100.0
2005-06-29,3.542624375786975,3.542624375786975,3.4405729443219606,3.5134670026969563,51900.0
2005-06-30,3.571781412166721,3.571781412166721,3.528045142997343,3.528045142997343,130800.0
2005-07-04,3.4988881863510573,3.557203350943553,3.4988881863510573,3.528045142997343,26700.0
2005-07-05,3.4988883535509667,3.7175688756479017,3.4988883535509667,3.702989979528109,52200.0
2005-07-06,3.761305499224249,3.761305499224249,3.618434139107664,3.6446759877413366,200100.0
2005-07-07,3.6446758269686015,3.673832786453134,3.583445127591044,3.6592538896108526,87000.0
2005-07-08,3.7292315515424734,3.7292315515424734,3.65925384852526,3.673832745203851,40200.0
2005-07-11,3.673833112882872,3.837114853364367,3.659254214745216,3.784631570848904,330300.0
2005-07-12,3.79046227531776,3.994564744668737,3.79046227531776,3.977070318798656,37800.0
2005-07-13,3.979986277951134,3.979986277951134,3.9333344705899553,3.93625,52500.0
2005-07-14,3.8925129169358352,3.8925129169358352,3.822535220367995,3.863355960465874,20100.0
2005-07-15,3.863356472883796,3.9216708106582367,3.863356472883796,3.892513433221002,256200.0
2005-07-18,3.863356342093119,3.977070318798656,3.863356342093119,3.977070318798656,80400.0
2005-07-19,4.052878880010884,4.052878880010884,3.9799856510409,4.0091426089489,60900.0
2005-07-20,4.023721561876903,4.067457833557087,4.012059028808854,4.052878937297026,358500.0
2005-07-21,4.023721146628871,4.154929531028717,4.023721146628871,4.137435107582068,93000.0
2005-07-22,4.149098264098259,4.149098264098259,4.052879129205762,4.111193882807282,37800.0
2005-07-25,4.096613274558388,4.096613274558388,4.023720071556537,4.0820352178978005,38100.0
2005-07-26,4.067456327037523,4.0820352178978005,4.067456327037523,4.0820352178978005,174000.0
2005-07-27,4.0382998432731565,4.067457214253833,4.0382998432731565,4.0382998432731565,23700.0
2005-07-28,4.067456327037523,4.0820352178978005,4.038298962416813,4.0820352178978005,94500.0
2005-07-29,4.052878730239681,4.082036521270162,4.052878730239681,4.076204629384083,40200.0
2005-08-02,4.07328994172207,4.076205053768654,3.985817393723584,3.985817393723584,209400.0
2005-08-03,3.94208072758689,4.0382998432731565,3.94208072758689,4.0382998432731565,82500.0
2005-08-04,4.0382998432731565,4.0382998432731565,4.009142055192544,4.0382998432731565,70500.0
2005-08-05,4.03830095167414,4.03830095167414,4.009143155590525,4.01789016073557,25500.0
2005-08-08,4.009142806201486,4.038300599744055,4.009142806201486,4.02372170297277,138000.0
2005-08-09,4.0237209492328505,4.0382998432731565,4.0237209492328505,4.0382998432731565,48900.0
2005-08-10,4.038300458136965,4.084952258809161,4.009142665616843,4.052878937297026,101100.0
2005-08-11,4.00914239052034,4.067457554459155,4.00914239052034,4.067457554459155,181800.0
2005-08-12,4.067457833557087,4.067457833557087,4.044131516120991,4.052878937297026,92100.0
2005-08-15,4.06745807960372,4.18408717123928,4.035384756151422,4.154930211155408,237900.0
2005-08-16,4.160762299134219,4.271559920537457,4.154930406323476,4.219076222041122,41400.0
2005-08-17,4.236569345567113,4.268643077756833,4.189917971336343,4.227822343242568,12300.0
2005-08-18,4.262812114680186,4.262812114680186,4.055794954136215,4.061626012221955,32400.0
2005-08-19,4.070371609371247,4.262810204257501,4.067456081635002,4.18117000534497,33300.0
2005-08-22,4.227822741859594,4.271559008905709,4.152013990899576,4.256980531290307,20700.0
2005-08-23,4.256981011545928,4.256981011545928,4.172424413697414,4.213245156665663,17100.0
2005-08-24,4.198665870855153,4.198665870855153,4.082036379192499,4.146182182506997,27600.0
2005-08-25,4.102446402562461,4.102446402562461,4.064542025667198,4.067457554459155,269400.0
2005-08-26,4.0412161252265815,4.067457972551436,3.9333340410355495,4.020806170285041,68400.0
2005-08-29,4.02372170297277,4.02372170297277,3.994564743630228,4.02372170297277,22200.0
2005-08-30,3.939165446029971,4.023722053632333,3.939165446029971,4.01789016073557,36000.0
2005-08-31,4.023721505002892,4.08203667211887,3.997480076045696,4.0091426089489,139800.0
2005-09-01,4.009142240828926,4.256980531290307,4.006226712145828,4.256980531290307,163800.0
2005-09-02,4.300717648537798,4.300717648537798,4.154930340963611,4.163677762942078,38100.0
2005-09-06,4.195749862352594,4.242401236583364,4.1840860803200925,4.227822343242568,51900.0
2005-09-07,4.227823165433989,4.227823165433989,4.163677356979677,4.172424361005266,24600.0
2005-09-08,4.256980785216591,4.490239777776416,4.256980785216591,4.4465035081214594,801300.0
2005-09-09,4.851791781041455,4.854707309736575,4.665183763155313,4.78181408715912,767700.0
2005-09-12,4.78181439038971,4.808055818709663,4.56313387459018,4.606869727490096,286800.0
2005-09-13,4.548554695510143,4.738078259681394,4.548554695510143,4.665184196138609,92100.0
2005-09-14,4.723498925157216,4.78181408715912,4.671015654745464,4.78181408715912,85500.0
2005-09-15,4.781814105876399,4.810971061341544,4.738077838478765,4.75265589911138,269700.0
2005-09-16,4.752656952021768,4.840129089095779,4.752656952021768,4.837213976843387,223500.0
2005-09-19,4.840128138794085,4.883864407294018,4.83721302711404,4.883864407294018,303900.0
2005-09-20,4.840128555807633,4.840128555807633,4.831381551614007,4.840128555807633,274200.0
2005-09-21,4.810971798345118,4.840128758276883,4.723499667249756,4.810971798345118,53700.0
2005-09-22,4.810971405938887,4.810971405938887,4.621447845040701,4.694341907324608,67500.0
2005-09-23,4.729330759758824,4.8401279395375,4.729330759758824,4.740993291498722,70200.0
2005-09-26,4.810970990481306,4.810970990481306,4.714751453883693,4.787644675672836,66600.0
2005-09-27,4.781814838413353,4.819719220004665,4.6943422902179694,4.810971798345118,134700.0
2005-09-28,4.825550077794054,4.883864407294018,4.799308650374068,4.883864407294018,1559100.0
2005-09-29,4.883864858062083,4.956758923689885,4.840128585525404,4.956758923689885,165300.0
2005-09-30,4.9567587256290375,4.9567587256290375,4.869286601150876,4.942179829666015,72000.0
2005-10-03,4.965506146626848,4.965506146626848,4.878033605048697,4.942179829666015,155100.0
2005-10-04,4.933432781878624,4.933432781878624,4.810971798345118,4.810971798345118,143400.0
2005-10-05,4.810970918852493,4.810970918852493,4.636026688643289,4.65352111166421,363900.0
2005-10-06,4.548554218541237,4.764319606278375,4.501902840281785,4.740993291498722,273300.0
2005-10-07,4.796392538435756,4.942179829666015,4.694341935094562,4.942179829666015,131400.0
2005-10-11,4.927600675793952,4.927600675793952,4.843044501774034,4.883864407294018,198000.0
2005-10-12,4.883864265087592,4.883864265087592,4.78181408715912,4.78181408715912,259200.0
2005-10-13,4.519397714552454,4.738078235672735,4.373610422405605,4.738078235672735,143100.0
2005-10-14,4.665183373087148,4.665183373087148,4.54272241903234,4.592290156604484,222900.0
2005-10-17,4.796392723021689,4.796392723021689,4.624364413477573,4.717667599411665,36900.0
2005-10-18,4.638941531525442,4.668099735738335,4.592290156604484,4.592290156604484,113700.0
2005-10-19,4.548553626936081,4.563132936739571,4.501902254744316,4.533974734232488,213600.0
2005-10-20,4.452335927613631,4.513566211866059,4.37361079974619,4.487324780643598,77700.0
2005-10-21,4.475661413016101,4.665184140736661,4.475661413016101,4.577712016304098,39900.0
2005-10-24,4.57771099524337,4.57771099524337,4.5193966757286885,4.533974734232488,23700.0
2005-10-25,4.551470224475858,4.679763092267166,4.551470224475858,4.665184196138609,242100.0
2005-10-26,4.796392287394119,4.883864407294018,4.781814226394088,4.883864407294018,204300.0
2005-10-27,4.883865231712678,5.058809501043863,4.810971994708036,4.825550892368988,178800.0
2005-10-28,4.942179490506437,4.956758385468975,4.857622483663662,4.869286266993631,43800.0
2005-10-31,4.942179361009696,4.953841892734195,4.840127933145841,4.8634542478946905,70800.0
2005-11-01,4.91302191882861,4.956758184846053,4.883864130083683,4.898443024456147,120600.0
2005-11-02,4.825549803893667,4.898443024456147,4.810970909521205,4.898443024456147,109200.0
2005-11-03,4.898443024456147,4.985915139391088,4.828465332508193,4.898443024456147,211200.0
2005-11-04,4.898443302493986,4.913022197693953,4.85470745109402,4.883864407294018,264600.0
2005-11-07,4.913022197693953,4.913022197693953,4.810971182594087,4.883864407294018,56700.0
2005-11-08,4.883863168047904,4.883863168047904,4.816801852124274,4.854706219246278,60900.0
2005-11-09,4.810971597095543,4.840128555807633,4.810971597095543,4.840128555807633,30600.0
2005-11-10,4.840128363492469,4.840128363492469,4.694341907324608,4.694341907324608,236700.0
2005-11-11,4.665184172499317,4.746825656725543,4.665184172499317,4.738078235672735,67800.0
2005-11-14,4.781814105876399,4.810971061341544,4.75265589911138,4.75265589911138,33000.0
2005-11-15,4.7818140295381495,4.810970984537826,4.726414396898933,4.740993291498722,57900.0
2005-11-16,4.738078235672735,4.8372133107045965,4.6739311764521325,4.738078235672735,233100.0
2005-11-17,4.895528060723339,4.895528060723339,4.6943419646086815,4.738078235672735,165000.0
2005-11-18,4.738078564315661,4.810971798345118,4.738078564315661,4.810971798345118,103800.0
2005-11-21,4.985915278672349,4.985915278672349,4.878033209122213,4.953841960416932,85500.0
2005-11-22,5.015073258572111,5.029652155117673,4.913022651153207,4.956758923689885,213300.0
2005-11-23,5.087967324199912,5.087967324199912,4.901359283656753,4.956758923689885,50700.0
2005-11-24,4.956758923689885,4.956758923689885,4.898443754607645,4.956758923689885,17100.0
2005-11-25,4.953842560440764,5.029652155117673,4.907191175954983,4.956758923689885,85800.0
2005-11-28,4.9567587256290375,4.9567587256290375,4.913022454839961,4.942179829666015,184500.0
2005-11-29,4.985915683355101,4.985915683355101,4.942179829666015,4.942179829666015,81900.0
2005-11-30,4.971336042281158,5.006324886828245,4.913021718469275,5.006324886828245,423600.0
2005-12-01,5.102545400075514,5.248332697517678,5.061725490679719,5.248332697517678,150600.0
2005-12-02,5.315394670505571,5.315394670505571,5.1929336956379135,5.233753603493807,96300.0
2005-12-05,5.423277006403862,5.423277006403862,5.309563447186694,5.335804877352189,180600.0
2005-12-06,5.423276033635156,5.42619156219725,5.122955319642706,5.292068072142321,396900.0
2005-12-07,5.321225384647489,5.321225384647489,5.157944512471903,5.204595892307809,358200.0
2005-12-08,5.248331740390091,5.248331740390091,5.047145673657807,5.122955254710496,156600.0
2005-12-09,5.12295560318539,5.12295560318539,5.047146016975962,5.073387860986912,136800.0
2005-12-12,5.1025453865454615,5.1025453865454615,4.869286795716536,4.956758923689885,530700.0
2005-12-13,4.854708270590852,4.889697124457089,4.697258011092746,4.825550892368988,1589100.0
2005-12-14,4.7847292782852575,4.860538865017839,4.78181416664164,4.796392227459506,239100.0
2005-12-15,4.810971489024188,4.810971489024188,4.621447924852937,4.665184196138609,514200.0
2005-12-16,4.665184496086161,4.810971798345118,4.586459369550324,4.810971798345118,569400.0
2005-12-19,4.7672356027248055,4.810971877542476,4.723499745007165,4.729331637609548,39900.0
2005-12-20,4.7818145309670665,4.7818145309670665,4.665184196138609,4.665184196138609,72900.0
2005-12-21,4.697257622878376,4.854707869363687,4.66518430093507,4.840128555807633,170100.0
2005-12-22,4.883865405304388,4.927601682741763,4.85470844314621,4.92177062399017,121500.0
2005-12-23,4.854708369502027,5.105462244419027,4.854708369502027,4.959674933239356,372300.0
2005-12-28,5.01507269841813,5.073387860986912,5.01507269841813,5.073387860986912,150000.0
2005-12-29,5.102545095311169,5.102545095311169,5.044230763757308,5.102545095311169,110100.0
2005-12-30,5.099629897589089,5.2104283443264245,5.058809153780591,5.128787273809438,80700.0
2006-01-03,5.175439465896604,5.248332697517678,5.175439465896604,5.248332697517678,653700.0
2006-01-04,5.242500805203983,5.248332697517678,5.219175738549255,5.248332697517678,418200.0
2006-01-05,5.248332390121024,5.423276636285063,5.248332390121024,5.420361524498972,467700.0
2006-01-06,5.510749345170535,5.816901993880011,5.496170031893899,5.685693596690236,1083300.0
2006-01-09,5.79940782595059,5.79940782595059,5.685693848869203,5.744009019062233,381900.0
2006-01-10,5.787745055726913,5.787745055726913,5.513664873447062,5.598221893717466,401700.0
2006-01-11,5.612800514515423,5.685693746013021,5.554485345377334,5.615716043567324,94500.0
2006-01-12,5.61571643986843,5.6827786179948045,5.583643115434067,5.647789764302792,71700.0
2006-01-13,5.6419565917377055,5.6419565917377055,5.5574000059465645,5.627377697456498,97200.0
2006-01-16,5.641958001066484,5.656537316089462,5.627379103143551,5.656537316089462,56100.0
2006-01-17,5.6565366385369495,5.714850554843524,5.612800367107027,5.685693596690236,190200.0
2006-01-18,5.685693876422018,5.784828957160552,5.656536916834232,5.671114979528108,381600.0
2006-01-19,5.758586607446359,5.802322877214299,5.685693380633101,5.746924074888222,262500.0
2006-01-20,5.816902432466004,5.8897956675452585,5.758587260462561,5.8897956675452585,420600.0
2006-01-23,5.886879367342088,5.9801833800675,5.68860880953806,5.9801833800675,216600.0
2006-01-24,5.980183238132204,6.079317889031369,5.980183238132204,6.050160933190412,206700.0
2006-01-25,6.120139692720801,6.1813703950965335,6.093898261059797,6.1813703950965335,923700.0
2006-01-26,6.175538047980468,6.1959480025372,6.050161540303391,6.1522117301870525,349500.0
2006-01-27,6.1522112217415446,6.260094546282634,6.123054265384445,6.260094546282634,89400.0
2006-01-30,6.370891999495043,6.77909607928327,6.327156146017724,6.776180550364776,387900.0
2006-01-31,6.939462220352161,6.939462220352161,6.414628999263346,6.475859701612055,356700.0
2006-02-01,6.443786367623373,6.560415871897097,6.414628574454934,6.560415871897097,1134600.0
2006-02-02,6.478776011880048,6.481691124006002,6.414628946607908,6.432123373263929,193500.0
2006-02-03,6.443786225401643,6.65955080354586,6.414628432876749,6.586657573533624,347700.0
2006-02-06,6.618731168932593,6.662467025329715,6.464196447136043,6.566247890996038,171600.0
2006-02-07,6.560415592947794,6.589572550676462,6.093897595689274,6.166790824210922,198600.0
2006-02-08,6.120139920226692,6.324241573899544,5.685694346044402,6.123055449586278,149400.0
2006-02-09,6.1813703950965335,6.251348102325922,6.152212182884217,6.1813703950965335,338100.0
2006-02-10,5.991845578644181,6.225104971814004,5.860637196054903,5.913120882770574,94800.0
2006-02-13,5.688609018090979,5.87521705038313,5.688609018090979,5.87521705038313,121500.0
2006-02-14,5.650705281073598,6.1813703950965335,5.627378961563766,6.1813703950965335,155100.0
2006-02-15,6.181369869102612,6.195947931218183,6.006425198815745,6.143464655262124,100200.0
2006-02-16,6.123054323254917,6.123054323254917,5.889794916293788,5.907289340533374,377700.0
2006-02-17,5.907289180129959,6.050160933190412,5.828564064639492,6.050160933190412,111600.0
2006-02-20,6.152211694148021,6.458364764605626,6.152211694148021,6.309661940006219,174600.0
2006-02-21,6.359229515850826,6.557500082339751,6.327156194899678,6.4525335326632565,210000.0
2006-02-22,6.449616465006419,6.837410551701019,6.449616465006419,6.837410551701019,280200.0
2006-02-23,6.8665672497672805,6.8665672497672805,6.569162069282664,6.703285557107169,430800.0
2006-02-24,6.837411363962896,6.837411363962896,6.545836777873227,6.545836777873227,255900.0
2006-02-27,6.615813867623347,6.615813867623347,6.3329871458479925,6.411712260141117,138900.0
2006-02-28,6.341735129305513,6.362145083316199,6.184285303837373,6.254263004045434,177000.0
2006-03-01,6.297998965046816,6.429207363714458,6.257178639232438,6.429207363714458,259500.0
2006-03-02,6.472943355195033,6.472943355195033,6.341734962212029,6.443785980876586,328800.0
2006-03-03,6.446702041573175,6.5312590597221,6.443786512450808,6.487522786086455,151500.0
2006-03-06,6.376723272335077,6.592488241151784,6.370891380864406,6.437953961777645,66300.0
2006-03-07,6.458364540265292,6.46711154412024,6.3767238911525,6.414628269690588,651600.0
2006-03-08,6.38255541084028,6.61873034054561,6.31257771568314,6.61873034054561,169500.0
2006-03-09,6.32715584134814,6.764516857661144,6.32715584134814,6.71203358575558,791700.0
2006-03-10,6.505017022249194,7.181468559595813,6.505017022249194,7.085249427765909,399300.0
2006-03-13,7.268941633439842,7.286435643136891,7.193132033552433,7.216457935948547,818400.0
2006-03-14,7.231036016992117,7.289349928834064,7.216456704831699,7.274771450873577,164100.0
2006-03-15,7.231037040541196,7.266025893118973,7.149395550326333,7.239783628035605,709800.0
2006-03-16,7.2601935356092095,7.2601935356092095,7.0735863338123455,7.158142513576551,281100.0
2006-03-17,7.04151304272884,7.082333785397412,6.93946160315741,6.997776771069656,191700.0
2006-03-20,6.968619063147408,7.059006291533416,6.968619063147408,7.056090762856428,147600.0
2006-03-21,7.041512211586883,7.091079535376635,6.965702627379115,7.088164006730155,64800.0
2006-03-22,7.076502235142802,7.318508671257038,7.076502235142802,7.268941339221603,454800.0
2006-03-23,7.330171528217806,7.697554888486959,7.216457551544019,7.668397929144977,583500.0
2006-03-24,7.682976406945122,7.942477711041768,7.6683987598949,7.872499999999999,324000.0
2006-03-27,7.968718281000633,8.114505580313423,7.872499147290208,8.04744340594554,182700.0
2006-03-28,8.161155296114503,8.23696487258344,7.889991973075225,7.948306711051404,462300.0
2006-03-29,7.930812418606433,8.079515219234043,7.872497676615199,8.079515219234043,190500.0
2006-03-30,8.091179475325037,8.452730934104459,8.091179475325037,8.353596273797201,754500.0
2006-03-31,8.309861537544167,8.309861537544167,8.134917250962216,8.239883822911386,123600.0
2006-04-03,8.251546010852872,8.703485584534544,8.251546010852872,8.499384352865452,255900.0
2006-04-04,8.691822346609758,8.793872532185407,8.57227648495261,8.57227648495261,344700.0
2006-04-05,8.703487109865423,8.703487109865423,8.51687985542976,8.557699775237449,433500.0
2006-04-06,8.601432903212364,8.601432903212364,8.499382724034863,8.528539679742742,285300.0
2006-04-07,8.51396094849487,8.52562473261361,8.18156729291019,8.245713934563362,426900.0
2006-04-10,8.408994543804281,8.455647178481415,8.219471812915902,8.26320808441322,230700.0
2006-04-11,8.251544973408143,8.266123452223004,7.913319426543489,7.959971226111028,233700.0
2006-04-12,7.6683987598949,7.945393240451812,7.49928470691045,7.872499999999999,355800.0
2006-04-13,7.869583536429918,7.869583536429918,7.685891858200394,7.793773941366933,106200.0
2006-04-17,7.785026086785632,8.003706604214441,7.785026086785632,7.916234897762901,122100.0
2006-04-18,7.989129518402946,8.018287315103743,7.872499999999999,7.872499999999999,143700.0
2006-04-19,7.989129518402946,8.018287315103743,7.814185240798525,7.872499999999999,165600.0
2006-04-20,7.808352302902742,7.808352302902742,7.5255251631877025,7.624660647073367,114900.0
2006-04-21,7.78502744409773,7.936645818021561,7.621746118333603,7.872499999999999,616200.0
2006-04-24,7.945391807276805,8.003706555959573,7.712132812545734,7.790857931817462,174900.0
2006-04-25,7.930813692025899,7.96871807185639,7.630492513999699,7.697554686607492,67200.0
2006-04-26,7.72671075257357,7.945391253440746,7.72671075257357,7.828761764204906,159900.0
2006-04-27,7.872498375633893,7.872498375633893,7.580924639788176,7.729627453619478,75300.0
2006-04-28,7.755869707813544,7.898740645053254,7.3651604430436866,7.435138147103957,654600.0
2006-05-01,7.48470527608983,7.741290155426477,7.344749053160831,7.551766607539242,142200.0
2006-05-02,7.58092456252346,7.94247599128722,7.58092456252346,7.933728570751017,174900.0
2006-05-03,8.047442986497702,8.309859777903059,7.855003894907108,8.091179257431925,281400.0
2006-05-04,8.164072085559427,8.251544623135398,7.974549366411415,7.974549366411415,269400.0
2006-05-05,8.076600088306531,8.251545175162267,8.018286171621282,8.018286171621282,230700.0
2006-05-08,8.027031957323054,8.376920391345926,8.027031957323054,8.280701280539594,288300.0
2006-05-09,8.306944465725133,8.537287942176057,8.306944465725133,8.441067976769972,232800.0
2006-05-10,8.368176778352716,8.368176778352716,7.872500854253786,8.120338399203147,129600.0
2006-05-11,8.236965292499955,8.236965292499955,8.076598712140285,8.143661706981497,129600.0
2006-05-12,8.193230518916481,8.193230518916481,7.875414497270821,7.904572290150243,192000.0
2006-05-15,7.58092544766287,7.767532658490255,7.376823393720398,7.435138147103957,408000.0
2006-05-16,7.5284413848920675,7.723796007737524,7.33308676204661,7.522610326938467,230100.0
2006-05-17,7.435137784034535,7.685891628439149,7.435137784034535,7.522610326938467,142800.0
2006-05-18,7.505115168459971,7.569260974246833,7.461378898850772,7.46429442770473,357900.0
2006-05-19,7.531357541341713,7.531357541341713,7.373908118876772,7.449717717989568,223500.0
2006-05-23,7.376822371627892,7.65964951200118,7.376822371627892,7.551766607539242,113400.0
2006-05-24,7.551765912380307,7.551765912380307,7.405979479640814,7.484704587104058,247500.0
2006-05-25,7.484705198521157,7.58092431872524,7.484705198521157,7.58092431872524,170100.0
2006-05-26,7.580924399391987,7.726710845591888,7.551766609632056,7.639238310512011,100800.0
2006-05-29,7.799605671520421,7.974549924720506,7.799605671520421,7.945392132087158,83400.0
2006-05-30,7.948308568560632,7.965802576941906,7.4438853415337825,7.537188944100596,269700.0
2006-05-31,7.580924518713726,7.7704472354366,7.496367511018962,7.726710967208266,229200.0
2006-06-01,7.566344664193638,7.770446678497091,7.537187710264499,7.755868201532523,716100.0
2006-06-02,7.726710967208266,7.785025713446068,7.653817742960995,7.726710967208266,177600.0
2006-06-05,7.726711865898904,7.776280031616238,7.668397947078566,7.682975592583622,432300.0
2006-06-06,7.697553904174483,7.697553904174483,7.391400865032347,7.391400865032347,58800.0
2006-06-07,7.362244075246253,7.362244075246253,7.029849601725043,7.076501399117498,945600.0
2006-06-08,6.997776890210738,6.997776890210738,6.356314203254756,6.764517465890377,417300.0
2006-06-09,6.720781079061483,7.309760896465178,6.720781079061483,6.997776771069656,579900.0
2006-06-12,7.143564044144593,7.143564044144593,6.68579220886774,6.706202997241864,381000.0
2006-06-13,6.4175458499510905,6.662467843741005,5.977268365983336,6.225106723444661,463200.0
2006-06-14,6.213442224200148,6.458364590545292,6.047244978662369,6.4525335326632565,127500.0
2006-06-15,6.574994599751045,6.790758760020395,6.574994599751045,6.706202997241864,438000.0
2006-06-16,6.732445570723312,6.904473478042405,6.604152688358135,6.814085813337445,418500.0
2006-06-19,6.735359938625784,6.735359938625784,6.295083780941582,6.464196140275915,216900.0
2006-06-20,6.414628220327747,6.6128987837473225,6.242599919571035,6.242599919571035,414000.0
2006-06-21,6.137633823744652,6.481690867708426,6.137633823744652,6.324241034030089,268500.0
2006-06-22,6.22802178281609,6.324241338806518,6.01225676842544,6.1813703950965335,212700.0
2006-06-23,6.178453286160529,6.300914259035967,6.123054483171634,6.248430984946493,460500.0
2006-06-26,6.283419282510039,6.286335645353308,5.916035979048488,6.239683433159823,177300.0
2006-06-27,6.195948731222829,6.397134856914351,6.178454303645308,6.210527629420791,230400.0
2006-06-28,6.268842124510899,6.280504657863003,6.195948058535179,6.195948058535179,56700.0
2006-06-29,6.210526786310706,6.341735183879946,6.123054660297879,6.341735183879946,192300.0
2006-06-30,6.397133555872014,6.656634804478235,6.397133555872014,6.5079319917623,130500.0
2006-07-04,6.574994623952724,6.6916241256627504,6.574994623952724,6.633308957707738,50100.0
2006-07-05,6.647887574869867,6.764517071683378,6.61873061776647,6.647887574869867,161100.0
2006-07-06,6.70911810427835,6.88697787399562,6.7062025754796935,6.878230870499675,751200.0
2006-07-07,6.881146687045567,6.881146687045567,6.7382749339978005,6.741191296941579,179100.0
2006-07-10,6.73536027815882,6.73536027815882,6.455449461674309,6.5341741702605685,96000.0
2006-07-11,6.630392991704759,6.761601381030573,6.496269490678328,6.749938848728249,90600.0
2006-07-12,6.6916245572882245,6.822832963725254,6.481691023568973,6.496270337873125,121200.0
2006-07-13,6.41462841367397,6.560415707462013,6.268841954085922,6.341735183879946,84300.0
2006-07-14,6.414629486279681,6.414629486279681,6.195948926131508,6.225106723444661,155700.0
2006-07-17,6.268841574702964,6.268841574702964,6.009340324252958,6.058908484977082,171900.0
2006-07-18,6.021004193167508,6.117223332102459,5.933531641990227,5.936448005442856,153000.0
2006-07-19,6.035582792890025,6.0501616897334864,5.744009027020952,6.035582792890025,264600.0
2006-07-20,6.038497929556594,6.0501612965333695,5.889795110077558,5.918952901869515,166200.0
2006-07-21,5.860637200102182,5.9043734666954615,5.729429234522243,5.831480245173262,517800.0
2006-07-24,5.758586189451162,5.974351159564749,5.758586189451162,5.831480245173262,127500.0
2006-07-25,5.918953502996949,6.265926088519834,5.843143903998637,6.265926088519834,111600.0
2006-07-26,6.265926452247878,6.373809381477156,6.166791779572455,6.373809381477156,101100.0
2006-07-27,6.446701845260301,6.618730988341925,6.443786316226717,6.472943692062585,182100.0
2006-07-28,6.749939347181231,6.749939347181231,6.589572738307374,6.674129753368136,49500.0
2006-07-31,6.566247689727051,6.601236540612276,6.507932521151675,6.548753264284438,100200.0
2006-08-01,6.61873001590747,6.61873001590747,6.432122003774659,6.516678589825487,32700.0
2006-08-02,6.554583150518334,6.691623426356252,6.516678774973762,6.691623426356252,102000.0
2006-08-03,6.720780930268204,6.720780930268204,6.531258619974286,6.653719593968808,66300.0
2006-08-04,6.665382126773058,6.761601672033034,6.589572535295509,6.653719593968808,81600.0
2006-08-08,6.7470230557007165,6.7470230557007165,6.621646547584502,6.636225444118951,22500.0
2006-08-09,6.598319762407285,6.691623775999814,6.598319762407285,6.685791884119054,105900.0
2006-08-10,6.662466750235244,6.677045229398998,6.633308957707738,6.633308957707738,362400.0
2006-08-11,6.58957215249787,6.607066576337954,6.58957215249787,6.58957215249787,24900.0
2006-08-14,6.446701935713221,6.446701935713221,6.245515831072916,6.356314277903816,111900.0
2006-08-15,6.292167368078001,6.379639493129131,6.268841885164358,6.379639493129131,11400.0
2006-08-16,6.414628264096876,6.437954580923035,6.303830657497551,6.365061352828745,54900.0
2006-08-17,6.213443158800351,6.35339857942052,6.137634389731146,6.210527629420791,60600.0
2006-08-18,6.137633387897006,6.14054891680067,5.997677990121488,6.120138963175067,76200.0
2006-08-21,6.0793181106613,6.400050058904074,5.863553125932516,5.948110136193772,122100.0
2006-08-22,5.875216713697704,5.977266893656287,5.875216713697704,5.977266893656287,90600.0
2006-08-23,5.977267793713952,5.977267793713952,5.875217598388639,5.933531519031644,131400.0
2006-08-24,5.87521705038313,5.977267236189805,5.87521705038313,5.87521705038313,24300.0
2006-08-25,5.875217048381556,5.974351705234262,5.875217048381556,5.918952901869515,26100.0
2006-08-28,5.977266885227313,5.977266885227313,5.878131817061682,5.927699976794444,28800.0
2006-08-29,5.904374529544499,6.123055067675776,5.875217569367022,6.006425558565769,65100.0
2006-08-30,6.0676559169774205,6.108475825762273,6.006425219600136,6.021003698866156,79800.0
2006-08-31,6.021003638066248,6.353397716914992,5.953941883339747,6.341735183879946,482700.0
2006-09-01,6.3417352402826745,6.411712941715312,6.195947945198016,6.385471512228073,222900.0
2006-09-05,6.385471512228073,6.402965937586232,6.367977086869915,6.385471512228073,129000.0
2006-09-06,6.26884123423438,6.26884123423438,6.04724437291454,6.079317690652927,779400.0
2006-09-07,6.216358244965546,6.216358244965546,5.971435892109881,6.06182354080307,108600.0
2006-09-08,6.067656091853297,6.265925834765493,6.067656091853297,6.11139236511188,134700.0
2006-09-11,6.058908719555109,6.058908719555109,5.671114593269838,5.87521705038313,364800.0
2006-09-12,5.918953181291607,5.918953181291607,5.773165883849444,5.904374284707387,364800.0
2006-09-13,5.834395773826174,5.881047151972416,5.615715275059675,5.831480245173262,768900.0
2006-09-14,5.732345412911807,5.813986903986695,5.545738614297931,5.598221893717466,256800.0
2006-09-15,5.589473848530872,5.732344773577268,5.586558319660528,5.621547585804524,105600.0
2006-09-18,5.612800454643497,5.68860921438434,5.563232707389864,5.569064182531468,203100.0
2006-09-19,5.487422800420901,5.609883771408832,5.277489290198751,5.3766251961508456,394200.0
2006-09-20,5.321224818531783,5.394118869138961,5.268741552562529,5.394118869138961,123900.0
2006-09-21,5.452433192004878,5.452433192004878,5.3358037120732025,5.394118869138961,592200.0
2006-09-22,5.327057731974167,5.402867325578726,5.321225839758431,5.364962111676446,311700.0
2006-09-25,5.294982768197986,5.324140971230941,5.21917444343162,5.254163286031393,220800.0
2006-09-26,5.192935249647327,5.394121405685771,5.192935249647327,5.367879551811141,248400.0
2006-09-27,5.364962111676446,5.414529858710196,5.318310310750564,5.364962111676446,102000.0
2006-09-28,5.344553644855965,5.53699237723616,5.344553644855965,5.367879551811141,202800.0
2006-09-29,5.3678780000016,5.394119846289927,5.248332552865877,5.274574399154205,215400.0
2006-10-02,5.274573849858853,5.449518083228984,5.274573849858853,5.350383017652576,246000.0
2006-10-03,5.251248226142745,5.300815974005006,5.248332697086146,5.294984081691792,160500.0
2006-10-04,5.294984082127159,5.309563395811387,5.219175738549255,5.248332697517678,162900.0
2006-10-05,5.394120061462233,5.583642799693596,5.321225994742455,5.583642799693596,174900.0
2006-10-06,5.583642611905461,5.583642611905461,5.484507535384685,5.484507535384685,92100.0
2006-10-10,5.397035482232198,5.569064208254078,5.385372948995126,5.496170142997343,139500.0
2006-10-11,5.569064208254078,5.685693711624842,5.481592080726004,5.496170142997343,115800.0
2006-10-12,5.606968474956373,5.714850554843524,5.536990774348492,5.685693596690236,330900.0
2006-10-13,5.729429382226627,6.023919055860115,5.6856931145058285,5.8110696089121925,414600.0
2006-10-16,5.916035938596561,6.114306483488332,5.84897460925807,5.916035938596561,234600.0
2006-10-17,5.977267184775752,5.977267184775752,5.8052388840642415,5.837311787410462,156600.0
2006-10-18,6.035581980432418,6.050160875313395,5.8635528560767085,5.96560428604363,219600.0
2006-10-19,6.0530767786520006,6.268841766804329,6.009340508402209,6.198864068084649,491400.0
2006-10-20,6.195947527851351,6.207610894404502,5.971435959427628,5.9801833800675,113700.0
2006-10-23,5.907289395488344,5.948110136193772,5.831480640178202,5.948110136193772,234000.0
2006-10-24,5.9451943386891575,6.181369265998293,5.9451943386891575,6.012255670217744,104400.0
2006-10-25,6.053076751482905,6.4496170424478905,6.021003431163687,6.446701513564316,319500.0
2006-10-26,6.487522497088984,6.779096251337927,6.297998931177172,6.586657573533624,229200.0
2006-10-27,6.6916235838816425,6.75868575048528,6.560415196531029,6.58957215249787,212700.0
2006-10-30,6.487522497670204,6.662466750235244,6.487522497670204,6.633308957707738,69900.0
2006-10-31,6.662465864685527,6.662465864685527,6.493352692583872,6.516678589825487,70800.0
2006-11-01,6.589572593251849,6.589572593251849,6.268841885164358,6.379639493129131,82200.0
2006-11-02,6.268841954085922,6.385471455436359,6.201779782259423,6.341735183879946,35400.0
2006-11-03,6.239684021591749,6.414628269690588,6.239684021591749,6.414628269690588,56400.0
2006-11-06,6.370891504707393,6.612898321446669,6.370891504707393,6.612898321446669,170400.0
2006-11-07,6.615813967656809,6.74993871737306,6.615813967656809,6.741191296941579,201300.0
2006-11-08,6.72952787903502,6.72952787903502,6.487521894053606,6.574994012197483,60900.0
2006-11-09,6.574994599751045,6.735359955462048,6.574994599751045,6.706202997241864,52800.0
2006-11-10,6.709118652984091,6.758686400514919,6.647887955104835,6.758686400514919,84000.0
2006-11-13,6.758685186964982,6.77909513786004,6.607066025459238,6.703285557107169,353700.0
2006-11-14,6.647888040353525,6.706203209943478,6.356314277903816,6.356314277903816,948900.0
2006-11-15,6.222190032250229,6.487522786086455,6.158043803457962,6.487522786086455,102900.0
2006-11-16,6.502100895158597,6.7062033678802,6.274673355091713,6.332988108955018,103800.0
2006-11-17,6.123054447652597,6.4496170400927495,6.10556002305759,6.400050129390201,371400.0
2006-11-20,6.254264001654791,6.560416697449069,6.254264001654791,6.344651670291158,19800.0
2006-11-21,6.470027279366597,6.502099762755653,6.239683416073108,6.437953961777645,78300.0
2006-11-22,6.414628718627033,6.49627020765359,6.414628718627033,6.487522786086455,41400.0
2006-11-23,6.487522566685295,6.551668376208203,6.484606203461523,6.548753264284438,49500.0
2006-11-24,6.55458308829564,6.60415124652174,6.545836085214527,6.60415124652174,23700.0
2006-11-27,6.621646570190806,6.621646570190806,6.502100702660226,6.560415871897097,77400.0
2006-11-28,6.519594944695782,6.519594944695782,6.446701715127535,6.464196140275915,24300.0
2006-11-29,6.449616683874652,6.574994012197483,6.449616683874652,6.574994012197483,33900.0
2006-11-30,6.703286653817809,6.997776771069656,6.560415722877802,6.997776771069656,255900.0
2006-12-01,6.779096194375617,6.983197820634884,6.779096194375617,6.910304591235144,71100.0
2006-12-04,6.7674332093672005,6.910304129655506,6.7674332093672005,6.834494542151548,167400.0
2006-12-05,7.029849743360309,7.318507954091904,7.029849743360309,7.093995548967355,285300.0
2006-12-06,7.201878365062936,7.231036993320743,7.0998281713608655,7.201878365062936,118800.0
2006-12-07,7.201879414760015,7.289351975482672,7.143565486545128,7.289351975482672,104400.0
2006-12-08,7.306845782120893,7.405981281227419,7.2310370188630015,7.318508732945188,83400.0
2006-12-11,7.274772096883994,7.405980912779699,7.172721073698447,7.405980912779699,216900.0
2006-12-12,7.3914006966822035,7.69463820019628,7.379738582062329,7.69463820019628,123600.0
2006-12-13,7.720881057731732,7.983297871921568,7.575093753359587,7.983297871921568,121200.0
2006-12-14,8.05619170003467,8.05619170003467,7.761701540417141,7.872499999999999,112200.0
2006-12-15,7.872499415853735,7.872499415853735,7.680060307667961,7.785026866442004,159600.0
2006-12-18,7.682974482438005,7.857918716220672,7.682974482438005,7.741290061232136,195300.0
2006-12-19,7.726712261082063,8.015370511846333,7.510948080971447,7.712133780631362,1398900.0
2006-12-20,7.723797308624322,7.828763877268124,7.685892922941871,7.799606914189356,115200.0
2006-12-21,7.72671153089532,7.799605594660366,7.426390357311313,7.610082029911239,243000.0
2006-12-22,7.610081766807868,7.610081766807868,7.405980564242114,7.502199690677399,88500.0
2006-12-27,7.508031265230183,7.662565984978544,7.490536422383189,7.627577133484579,65700.0
2006-12-28,7.703386449840819,7.703386449840819,7.551767264657888,7.598419899160322,67500.0
2006-12-29,7.610082380091596,7.610082380091596,7.595503900347751,7.604250487674039,52200.0
2007-01-02,7.630492386218258,7.630492386218258,7.522610306568858,7.598419899160322,47700.0
2007-01-03,7.595502796350121,7.595502796350121,7.429305148306808,7.58092431872524,201300.0
2007-01-04,7.508030340011425,7.580924397291093,7.362243893851926,7.551766607539242,269400.0
2007-01-05,7.551766966923128,7.566345445392876,7.338918344984965,7.46429442770473,489300.0
2007-01-08,7.551766529275571,7.621744222914888,7.464293995126468,7.58092431872524,164700.0
2007-01-09,7.580925216353794,7.580925216353794,7.405980961541016,7.537188944100596,102000.0
2007-01-10,7.440970097553102,7.551767712745638,7.414728666875926,7.481790008139812,120900.0
2007-01-11,7.478874748905014,7.508031709776339,7.478874748905014,7.508031709776339,68100.0
2007-01-12,7.50803026220102,7.601333853720108,7.493451784576139,7.58092431872524,186000.0
2007-01-15,7.58092431872524,7.58092431872524,7.52260957402581,7.58092431872524,27900.0
2007-01-16,7.508031009949311,7.58092507373328,7.481789580771078,7.519694794250739,89400.0
2007-01-17,7.478874143255089,7.537188894475402,7.336003211315325,7.405980912779699,163500.0
2007-01-18,7.347664459047757,7.420557680908977,7.292266077585176,7.292266077585176,117000.0
2007-01-19,7.318508543655195,7.333087023258487,7.146479814896288,7.263109320122662,125700.0
2007-01-22,7.178552965920479,7.405980912779699,7.178552965920479,7.405980912779699,111000.0
2007-01-23,7.327256249227442,7.808353602591847,7.327256249227442,7.785026866442004,164100.0
2007-01-24,7.671313257047923,7.779195338503934,7.668397728030194,7.697554686607492,122100.0
2007-01-25,7.6683972154608995,7.697554172089295,7.373907115154398,7.493452138890729,81300.0
2007-01-26,7.3943174026354495,7.522610694279311,7.3943174026354495,7.435138147103957,190500.0
2007-01-29,7.385570189603345,7.5080315922664305,7.251446670134311,7.411812455016899,96000.0
2007-01-30,7.33308733751179,7.432222838302589,7.292267426033267,7.420559053080086,61800.0
2007-01-31,7.435138020343961,7.435138020343961,7.376823267954599,7.429306128005015,146400.0
2007-02-01,7.353497492366976,7.435138147103957,7.353497492366976,7.435138147103957,126000.0
2007-02-02,7.405981187512195,7.435138147103957,7.263109416072451,7.435138147103957,75300.0
2007-02-05,7.43513733276559,7.43513733276559,7.362244107569831,7.362244107569831,115500.0
2007-02-06,7.4351369300585155,7.4351369300585155,7.362243708810848,7.417642089807133,217500.0
2007-02-07,7.432222342278839,7.435137871289855,7.37973948328056,7.405980912779699,53400.0
2007-02-08,7.382654451958737,7.435138147103957,7.315592277017637,7.435138147103957,204300.0
2007-02-09,7.435138911426577,7.435138911426577,7.303930911375568,7.373908622629456,159300.0
2007-02-12,7.435138403490912,7.4992842173247585,7.420559088992256,7.449717717989568,270900.0
2007-02-13,7.449717461099872,7.449717461099872,7.405981187512195,7.435138147103957,169200.0
2007-02-14,7.435136888966177,7.971632529311723,7.41472735438556,7.808352081667319,591900.0
2007-02-15,7.872500658294272,8.035782831912083,7.820016953524228,7.930815422371995,426000.0
2007-02-16,8.009537406209601,8.164071261570312,7.87249755607847,8.07659873282283,255300.0
2007-02-19,8.134916575335192,8.280703885812194,8.123253623865034,8.26612457082443,79800.0
2007-02-20,8.350680089322006,8.350680089322006,7.872498331043537,8.13491510891831,114900.0
2007-02-21,8.164071112347216,8.306942851076698,8.032863155824074,8.137829687882556,222600.0
2007-02-22,8.164072871844473,8.274871318885086,8.137831441724337,8.204893615764705,80100.0
2007-02-23,8.266123474441377,8.368174494819664,8.120336183300973,8.339016702911591,151200.0
2007-02-26,8.339014779642072,8.339014779642072,8.166986933600025,8.251543092491854,74700.0
2007-02-27,7.951223210972995,8.266122834522452,7.799604873708443,7.875413625240761,201300.0
2007-02-28,7.729628446266428,8.36817521832138,7.729628446266428,8.14949467980392,93300.0
2007-03-01,8.149495796502869,8.149495796502869,7.75295457629176,7.75295457629176,103800.0
2007-03-02,7.87541545077088,8.117421907590494,7.87541545077088,7.907488776561455,547200.0
2007-03-05,7.927896674829646,8.018285574723032,7.650902254394781,7.843341335090518,479100.0
2007-03-06,8.018286650471856,8.309860422310816,7.977465905314378,8.309860422310816,1887900.0
2007-03-07,8.30985892250706,8.54311873207841,8.30985892250706,8.51396010885713,580500.0
2007-03-08,8.586855967875906,8.648087087421692,8.385670267911376,8.414827228856927,115500.0
2007-03-09,8.411913274809702,8.598520529245363,8.309862223990145,8.557699775237449,590400.0
2007-03-12,8.557695809537135,8.557695809537135,8.438150801112398,8.455645640208617,393300.0
2007-03-13,8.449814745659591,8.455646637446074,8.172819489500146,8.22530234457881,183900.0
2007-03-14,8.30986004216797,8.408994702958179,8.050358771452403,8.105758828317535,1557600.0
2007-03-15,8.02120274556876,8.251546250123225,8.02120274556876,8.199062550389248,146700.0
2007-03-16,8.16407314463042,8.382753682738377,8.16407314463042,8.234050850088963,116100.0
2007-03-19,8.234050918244478,8.496467732986135,8.234050918244478,8.48480478197984,481500.0
2007-03-20,8.467311028080282,8.499384352865452,8.3390177289396,8.499384352865452,308700.0
2007-03-21,8.47605719462541,8.592686702410411,8.426489862366795,8.543120204351837,426600.0
2007-03-22,8.572275663892485,8.770545792426077,8.572275663892485,8.75013542358588,659100.0
2007-03-23,8.674329599205851,9.181668457470916,8.674329599205851,9.164174445565315,1144200.0
2007-03-26,9.400348224870408,9.400348224870408,8.933829323738827,9.105858069469836,316500.0
2007-03-27,9.105856847012635,9.184581968788535,8.933828124376406,9.08253094679755,135600.0
2007-03-28,8.92508043474841,9.091278094431065,8.92508043474841,9.056289245161024,258000.0
2007-03-29,8.98630976803688,9.324536109635856,8.98630976803688,9.140844461722583,406200.0
2007-03-30,9.301211448965782,9.301211448965782,9.114604247664396,9.158340519019406,152100.0
2007-04-02,9.228317528155078,9.30412711510438,9.038793977881788,9.266221904529765,269700.0
2007-04-03,9.330369906057271,9.330369906057271,9.199161916843677,9.301212111676444,287700.0
2007-04-04,9.242896095023612,9.767729648613573,9.242896095023612,9.680257111615266,477300.0
2007-04-05,9.651100831014494,9.6919215771196,9.397431435075807,9.651100831014494,1403700.0
2007-04-09,9.758981932349336,9.834790683530713,9.69483529593441,9.811465619797906,270900.0
2007-04-10,9.793970951114192,9.796886479856967,9.64526814063369,9.677340625204057,132300.0
2007-04-11,9.791052228816998,9.791052228816998,9.680254655491204,9.709412438492556,296100.0
2007-04-12,9.651100908402944,9.8143830599326,9.62194394740841,9.8143830599326,319500.0
2007-04-13,9.82604475060182,9.88436033846062,9.689005705153756,9.855203378731256,674700.0
2007-04-16,9.799802216356184,10.120533742458758,9.75315041868308,10.09137678601304,343200.0
2007-04-17,10.210920151118335,10.210920151118335,9.92809388219582,10.033060409917562,2718600.0
2007-04-18,10.033061381830857,10.044723496285409,9.799801574542164,9.878526686509606,98100.0
2007-04-19,9.624858955050763,9.86103349626732,9.624858955050763,9.770646254722733,217500.0
2007-04-20,9.81146614411728,10.0476406647571,9.81146614411728,10.024314765577856,122100.0
2007-04-23,10.024314083277163,10.14677546273287,10.015566663130349,10.132196151088214,254100.0
2007-04-24,10.06222022757815,10.135114296018884,9.983495100814189,10.03014773840028,224400.0
2007-04-25,10.0301454129502,10.616209182760828,9.980577257694677,10.4762538050508,514800.0
2007-04-26,10.423771071282165,10.727007750622764,10.266320839909197,10.563726461747056,734700.0
2007-04-27,10.554979224789262,10.554979224789262,10.149691524305515,10.260489126583124,627900.0
2007-04-30,10.263404799736476,10.263404799736476,10.103039868768676,10.190511573460212,345000.0
2007-05-01,10.161354743406015,10.321720510574544,10.021399346793473,10.19634359255915,356100.0
2007-05-02,10.000988544385413,10.63953522240708,10.000988544385413,10.569557527122512,812700.0
2007-05-03,10.572472666171226,10.9048670973938,10.572472666171226,10.78823678455444,499200.0
2007-05-04,10.788237316312758,10.884456432383104,10.732838936878236,10.82614252438885,499500.0
2007-05-07,10.960266151908105,11.036075734811972,10.79698487171504,10.837805608863247,280800.0
2007-05-08,10.837804938626114,10.954433583065809,10.616208929211007,10.78823678455444,398400.0
2007-05-09,10.785322999494266,11.073981214336207,10.785322999494266,10.934025817346171,295200.0
2007-05-10,10.729922463462866,10.910697731246028,10.592881788624346,10.592881788624346,477300.0
2007-05-11,10.42668711411378,10.78532302841233,10.42668711411378,10.776575607527006,670800.0
2007-05-14,10.753251232041672,11.009836997777652,10.657032091265732,10.657032091265732,787500.0
2007-05-15,10.788240220873725,10.846554978768166,10.65703222416124,10.668695175740131,348600.0
2007-05-16,10.759082113599634,10.899037517646455,10.64245261022728,10.899037517646455,284700.0
2007-05-17,10.94860653802348,10.94860653802348,10.715346678846096,10.81448134736142,342600.0
2007-05-18,10.919445803876846,11.114801242390651,10.788237836167475,11.114801242390651,219000.0
2007-05-22,11.269335095964164,11.444279330788206,11.097307224037127,11.36263868787032,528000.0
2007-05-23,11.377217999755592,11.458858642673476,11.15270560608147,11.36263868787032,236700.0
2007-05-24,11.310158624475742,11.371388913218263,10.636622111507528,10.6891058120012,537300.0
2007-05-25,10.715345589622956,10.95443564882097,10.581222080994795,10.794070711100346,292200.0
2007-05-28,10.82322853751402,10.869881175710256,10.624958370530262,10.624958370530262,40800.0
2007-05-29,10.662862169748385,10.75325024359914,10.554980087455556,10.729925177076376,63600.0
2007-05-30,10.697851332756048,10.697851332756048,10.429603466622682,10.598716668893738,67800.0
2007-05-31,10.598715956868556,10.843637905145084,10.589968535880113,10.782407626625949,93300.0
2007-06-01,10.496665641706034,10.796986830818398,10.496665641706034,10.598716668893738,358500.0
2007-06-04,10.467509187305623,10.761998498181866,10.467509187305623,10.727009644388648,315900.0
2007-06-05,10.67161139154982,10.732842516927834,10.613296629904202,10.642454427827088,327000.0
2007-06-06,10.642453620639936,10.66577868932892,10.4966663104832,10.66577868932892,162600.0
2007-06-07,10.52582084583689,10.67744001386836,10.52582084583689,10.613293378608898,141600.0
2007-06-08,10.613293098305329,10.624956046753576,10.470422188364244,10.584136144284642,346800.0
2007-06-11,10.671609791884402,11.342230701583718,10.659947675503574,11.07981389641442,398100.0
2007-06-12,11.138129375240784,11.948705805448135,11.138129375240784,11.721277820165486,1252200.0
2007-06-13,11.458859402989596,11.800000474981829,11.458859402989596,11.750433147042775,700500.0
2007-06-14,11.75043336696836,12.100321866380824,11.69503414601139,12.100321866380824,640200.0
2007-06-15,12.07116552017087,12.3977281361693,11.9924403952641,12.3977281361693,1929000.0
2007-06-18,12.39189530766653,12.39189530766653,12.275264984414688,12.324833142911691,693900.0
2007-06-19,12.327748650337073,12.537681730268664,12.257770957026544,12.479367820043128,986100.0
2007-06-20,12.479366742527825,12.639731650201352,12.42979858839617,12.476450379908432,540000.0
2007-06-21,12.479368065934384,12.975042986217376,12.421052486159995,12.829256539381175,1556400.0
2007-06-22,12.829258278501538,13.068348350667677,12.738869367858191,12.980876637548366,597000.0
2007-06-25,12.975044700413312,13.214135605956038,12.832173763430484,13.135411314679809,411000.0
2007-06-26,13.222878751997923,13.260783120823035,12.770939351668492,12.78551782672434,446100.0
2007-06-27,12.523103627642715,12.902149894856343,12.368569758838667,12.838004091167846,402300.0
2007-06-28,12.82925804354164,13.18789397942269,12.800100250235852,12.887571961753173,225900.0
2007-06-29,12.975042436546936,13.059599439697708,12.872992261764784,13.033357179650974,483900.0
2007-07-03,13.339511674078866,13.67773805549051,13.324932361049065,13.397826423598111,367200.0
2007-07-04,13.438645098172522,13.555275420710236,13.333678558668495,13.456139938523146,117600.0
2007-07-05,13.549445002586564,13.660243445655873,13.304523050443873,13.572771736990624,517200.0
2007-07-06,13.660245323073028,13.85268444330474,13.432817347726472,13.74188598500767,681900.0
2007-07-09,13.77687207128395,14.287125480176028,13.77687207128395,14.16466492898591,451500.0
2007-07-10,14.284211922629249,14.284211922629249,13.91682857141478,13.928491521704128,690300.0
2007-07-11,14.097606723444658,14.26963547323437,13.940157289240604,14.097606723444658,647100.0
2007-07-12,14.141341496613856,14.316284912699816,14.115099233420972,14.228812370456849,539100.0
2007-07-13,14.287125320827856,14.287125320827856,14.141340540941677,14.222980351357908,487200.0
2007-07-16,14.25796945402578,14.25796945402578,14.053869078193909,14.141341621207562,147600.0
2007-07-17,14.14717150610244,14.222981935848614,13.753547551359055,13.873092585743343,270300.0
2007-07-18,13.715642353425634,13.878923651118802,13.354090908533625,13.878923651118802,475500.0
2007-07-19,13.992637067410614,14.039288030707356,13.951816327501044,14.001383653791288,361200.0
2007-07-20,14.097604830566148,14.10926694674861,13.843935451197328,14.10926694674861,284700.0
2007-07-23,13.995552018807116,14.456238917180851,13.995552018807116,14.354187905817064,397500.0
2007-07-24,14.429998261135417,14.429998261135417,13.00128410835782,13.20830249304348,507300.0
2007-07-25,13.179144583570146,13.995551829221386,12.9983684610774,13.039189198749916,783300.0
2007-07-26,13.120832092177372,13.120832092177372,12.100322651385785,12.82634196041693,561000.0
2007-07-27,12.537682082553951,13.540696549054273,12.537682082553951,13.167482174244824,484800.0
2007-07-30,13.37741400330206,13.878921606536856,13.222880149300554,13.785618021600124,237300.0
2007-07-31,13.93723934894684,14.004301523614036,13.27245032888945,13.301608122562158,283800.0
2007-08-01,13.354091525835214,13.47072019537874,13.120831684148126,13.354091525835214,446700.0
2007-08-02,13.409488413060922,13.53486532409732,13.080009476225753,13.479466107471945,255300.0
2007-08-03,13.529036563062563,13.9051665258156,13.351175933928133,13.596097905939422,325800.0
2007-08-07,13.596096973141677,13.689400575125577,13.34534395990994,13.426984611645857,167700.0
2007-08-08,13.54361284934011,13.7273045184559,13.397826392975189,13.55527663341728,264000.0
2007-08-09,13.552360945598364,13.552360945598364,12.683470719351572,12.9604660012873,618000.0
2007-08-10,12.5376823132422,12.5376823132422,11.980776269534395,12.380232078872474,734100.0
2007-08-13,12.406473864656526,13.231628547730296,12.406473864656526,13.149987070671484,780000.0
2007-08-14,13.193726181176087,13.476553380537164,12.3190039849832,12.3190039849832,643200.0
2007-08-15,12.231530531358018,12.394812674444728,12.068250056671369,12.07116558578005,389100.0
2007-08-16,11.92537715367846,11.92537715367846,10.63953550840977,11.57548783365027,1612500.0
2007-08-17,11.493847428917483,12.161551046418518,11.493847428917483,12.085742295495214,298200.0
2007-08-20,12.214035304850585,12.214035304850585,11.80874760214696,11.974944423573644,402300.0
2007-08-21,12.126562855580614,12.391896000764133,11.974944511332856,12.216951757401334,127500.0
2007-08-22,12.453127684534222,12.89923618116742,12.32483522490508,12.75636440729402,151200.0
2007-08-23,12.756363202007158,13.03335846767543,12.56684047673938,12.56684047673938,262800.0
2007-08-24,12.65431389454261,13.065433528210477,12.6018301998233,12.975044618449424,111300.0
2007-08-27,12.975044090425476,13.120831383868458,12.843836110266787,12.843836110266787,208200.0
2007-08-28,12.843836397845456,12.843836397845456,11.84956925327427,12.042008351455792,219300.0
2007-08-29,12.42396955919649,12.496863625875292,12.161552754392847,12.391897070793842,454500.0
2007-08-30,12.103236965746506,12.639732608826542,12.103236965746506,12.639732608826542,231000.0
2007-08-31,12.581419987964548,13.033359537324564,12.581419987964548,12.820510895041474,165900.0
2007-09-04,12.817595533043798,13.082928725642892,12.686387535624554,13.065434715280375,265200.0
2007-09-05,13.065432996508118,13.065432996508118,12.683470337739507,12.843836110266787,243900.0
2007-09-06,13.033357141366505,14.22297956559424,12.826339595405292,14.00721376544326,326400.0
2007-09-07,14.2812945678763,14.2812945678763,13.660241120791424,13.785618021600124,449700.0
2007-09-10,13.806029229760584,14.672003858143125,13.703979047007715,14.672003858143125,311700.0
2007-09-11,15.161845495706784,16.424361889814893,14.925671845374016,15.05396343704619,575700.0
2007-09-12,15.112282137293844,15.485496544328376,14.870275711682382,15.065630336414523,146400.0
2007-09-13,14.934423679704995,15.088957575275204,14.43583063663108,14.689500869163432,297300.0
2007-09-14,14.677837276857506,15.001483515986555,14.40375753282751,14.654509708293268,188100.0
2007-09-17,14.797386671761751,15.275566905031068,14.75364955576735,15.027729365197528,200700.0
2007-09-18,15.228909984274294,15.34262477930806,15.129775335280607,15.173510768201398,344700.0
2007-09-19,15.66627135374234,15.66627135374234,15.132690383941442,15.60504107886024,477900.0
2007-09-20,15.60504130851726,16.03365490739964,15.60504130851726,15.94909873282283,214200.0
2007-09-21,16.007412688392307,16.03656964486227,15.255152867388006,15.453423841863495,442200.0
2007-09-24,15.596299800691265,15.596299800691265,15.307641485136148,15.307641485136148,167700.0
2007-09-25,14.87,15.565,14.8,15.565,180141.0
2007-09-26,15.83,15.83,15.16,15.53,131286.0
2007-09-27,15.74,15.83,15.455,15.745,133263.0
2007-09-28,15.525,15.745,15.37,15.475,138666.0
2007-10-01,15.66,15.76,15.165,15.76,225750.0
2007-10-02,15.76,15.785,15.59,15.745,906051.0
2007-10-03,15.96,15.96,15.625,15.685,355821.0
2007-10-04,15.745,15.77,15.48,15.755,151464.0
2007-10-05,15.415,15.755,15.405,15.745,260178.0
2007-10-09,15.745,15.745,15.655,15.745,522735.0
2007-10-10,15.69,15.9,15.45,15.74,476232.0
2007-10-11,15.74,15.95,15.53,15.67,329472.0
2007-10-12,15.6,15.735,15.6,15.67,243597.0
2007-10-15,15.67,16.05,15.67,15.96,309276.0
2007-10-16,16.035,16.43,15.8,16.325,757422.0
2007-10-17,16.27,16.6,16.175,16.255,390483.0
2007-10-18,16.46,16.935,16.255,16.765,364299.0
2007-10-19,16.82,16.91,16.09,16.91,313956.0
2007-10-22,16.405,16.765,16.405,16.765,193398.0
2007-10-23,16.765,17.275,16.75,16.91,423690.0
2007-10-24,16.91,17.0,16.675,16.99,160626.0
2007-10-25,16.77,17.48,16.585,17.335,264789.0
2007-10-26,17.45,17.465,17.16,17.305,191385.0
2007-10-29,17.335,17.97,17.215,17.785,360672.0
2007-10-30,17.785,17.785,17.13,17.32,304632.0
2007-10-31,17.635,18.175,17.145,18.165,196053.0
2007-11-01,18.075,18.075,17.525,17.555,341835.0
2007-11-02,17.565,17.565,16.28,16.775,846156.0
2007-11-05,16.475,16.62,16.035,16.355,168135.0
2007-11-06,16.04,17.37,16.04,16.945,360753.0
2007-11-07,17.2,17.255,16.41,16.62,549930.0
2007-11-08,16.475,16.61,15.845,16.155,229152.0
2007-11-09,16.035,16.88,15.345,16.78,278421.0
2007-11-12,16.325,16.325,15.305,15.535,226104.0
2007-11-13,15.53,16.29,15.495,16.24,176790.0
2007-11-14,16.325,16.62,15.79,16.345,375411.0
2007-11-15,16.505,16.505,15.715,16.035,190239.0
2007-11-16,16.035,16.325,15.45,15.875,121746.0
2007-11-19,16.105,16.105,14.94,15.46,453576.0
2007-11-20,15.35,15.97,15.35,15.775,761253.0
2007-11-21,15.775,15.93,14.99,15.535,187305.0
2007-11-22,15.465,15.83,15.465,15.785,45459.0
2007-11-23,16.325,16.325,15.715,16.24,89409.0
2007-11-26,16.325,16.62,15.745,16.62,154638.0
2007-11-27,16.675,16.795,16.205,16.405,251043.0
2007-11-28,16.535,17.435,16.195,16.845,436407.0
2007-11-29,16.835,16.835,16.2,16.705,110532.0
2007-11-30,16.075,16.915,16.07,16.685,302832.0
2007-12-03,16.915,16.915,16.62,16.78,109050.0
2007-12-04,16.81,16.905,16.6,16.72,592920.0
2007-12-05,16.72,16.765,16.57,16.73,632742.0
2007-12-06,16.73,17.025,16.62,16.94,323241.0
2007-12-07,16.62,17.15,16.62,17.04,445515.0
2007-12-10,17.13,17.13,16.675,16.77,168135.0
2007-12-11,17.335,17.775,17.045,17.1,348201.0
2007-12-12,17.485,17.54,17.2,17.365,161076.0
2007-12-13,17.2,17.675,17.2,17.535,178821.0
2007-12-14,17.775,18.045,17.53,17.995,219156.0
2007-12-17,17.345,17.925,17.345,17.355,111564.0
2007-12-18,17.06,17.855,17.04,17.395,358011.0
2007-12-19,17.2,17.465,17.15,17.39,133068.0
2007-12-20,17.46,17.495,17.075,17.405,156144.0
2007-12-21,17.46,17.575,17.22,17.495,221706.0
2007-12-24,17.075,17.635,17.075,17.635,47757.0
2007-12-27,17.61,18.515,17.45,18.41,126684.0
2007-12-28,18.435,18.555,18.25,18.325,106971.0
2007-12-31,18.635,18.74,18.25,18.25,125148.0
2008-01-02,18.68,19.385,18.37,18.935,390456.0
2008-01-03,18.825,19.405,18.825,19.08,293490.0
2008-01-04,18.995,19.025,18.76,18.905,214554.0
2008-01-07,18.775,18.935,18.345,18.73,225837.0
2008-01-08,18.835,18.95,18.095,18.205,290955.0
2008-01-09,18.075,18.36,16.93,17.13,1409532.0
2008-01-10,17.13,17.495,16.55,17.2,423852.0
2008-01-11,17.18,17.27,16.5,17.25,470376.0
2008-01-14,17.25,17.97,17.165,17.655,239229.0
2008-01-15,17.915,18.27,17.595,18.075,972075.0
2008-01-16,17.575,17.95,16.475,17.245,284238.0
2008-01-17,16.985,17.605,16.15,16.88,453210.0
2008-01-18,16.88,17.495,15.015,15.425,628902.0
2008-01-21,13.12,14.605,12.975,14.455,451644.0
2008-01-22,13.64,15.955,13.64,14.71,930804.0
2008-01-23,14.025,15.175,14.025,14.885,270585.0
2008-01-24,14.635,16.73,14.635,16.035,577533.0
2008-01-25,16.055,16.66,15.77,15.775,459966.0
2008-01-28,15.6,16.605,15.46,16.43,1318263.0
2008-01-29,16.635,16.635,16.13,16.24,116847.0
2008-01-30,16.04,16.23,15.915,15.95,445119.0
2008-01-31,15.745,16.035,15.745,15.99,1004913.0
2008-02-01,15.99,16.55,15.845,16.255,798261.0
2008-02-04,16.255,16.475,16.13,16.275,482160.0
2008-02-05,16.325,16.43,15.81,15.95,352413.0
2008-02-06,15.685,16.11,15.62,15.745,284340.0
2008-02-07,15.745,15.745,15.39,15.6,265041.0
2008-02-08,15.45,15.76,15.45,15.525,398373.0
2008-02-11,15.525,15.535,15.17,15.285,152937.0
2008-02-12,15.015,15.27,14.745,14.745,1118319.0
2008-02-13,14.6,15.87,14.595,15.815,181527.0
2008-02-14,16.035,16.035,15.705,15.935,492285.0
2008-02-15,15.96,16.165,15.765,15.96,372855.0
2008-02-19,15.875,16.255,15.795,15.865,1039422.0
2008-02-20,15.685,15.86,15.295,15.41,299109.0
2008-02-21,15.71,15.845,15.515,15.665,172650.0
2008-02-22,15.81,15.81,15.37,15.6,382029.0
2008-02-25,15.46,15.725,15.455,15.71,363531.0
2008-02-26,15.51,15.73,15.45,15.57,243972.0
2008-02-27,15.65,17.555,15.645,17.32,900348.0
2008-02-28,17.32,17.405,16.775,17.01,263562.0
2008-02-29,17.17,17.17,16.395,16.62,240693.0
2008-03-03,16.62,17.185,16.515,16.96,170094.0
2008-03-04,16.33,16.69,16.035,16.69,1563828.0
2008-03-05,17.125,17.585,16.94,17.565,204111.0
2008-03-06,17.565,17.565,16.85,17.465,386385.0
2008-03-07,17.18,17.18,16.61,16.81,286932.0
2008-03-10,16.82,16.865,15.54,16.015,693141.0
2008-03-11,16.035,16.64,15.88,16.31,633972.0
2008-03-12,16.31,16.31,15.47,15.89,221739.0
2008-03-13,15.485,16.685,15.485,16.64,144969.0
2008-03-14,16.645,16.69,16.0,16.0,231549.0
2008-03-17,15.975,16.215,15.32,15.72,584805.0
2008-03-18,16.18,16.185,15.535,15.87,202680.0
2008-03-19,15.635,15.89,14.675,14.91,333813.0
2008-03-20,14.725,15.32,14.215,14.82,648756.0
2008-03-24,14.87,15.51,14.87,15.09,202920.0
2008-03-25,15.1,15.405,15.09,15.305,632904.0
2008-03-26,15.16,15.64,15.16,15.38,380247.0
2008-03-27,15.305,16.13,15.165,16.03,559818.0
2008-03-28,16.03,16.035,15.89,16.035,293847.0
2008-03-31,15.89,15.93,15.185,15.6,262563.0
2008-04-01,15.6,15.875,14.89,15.74,213078.0
2008-04-02,15.56,16.01,15.485,15.845,443577.0
2008-04-03,15.66,16.08,15.58,16.035,223557.0
2008-04-04,15.81,16.21,15.81,16.095,371673.0
2008-04-07,16.325,16.325,15.5,15.85,320940.0
2008-04-08,15.565,15.875,15.24,15.305,526029.0
2008-04-09,15.24,15.6,15.235,15.425,104958.0
2008-04-10,15.225,15.575,15.225,15.325,68151.0
2008-04-11,15.335,15.39,15.125,15.27,163626.0
2008-04-14,15.065,15.32,15.06,15.22,150384.0
2008-04-15,15.165,15.565,15.165,15.55,105528.0
2008-04-16,15.6,15.745,15.45,15.525,305679.0
2008-04-17,15.45,15.945,15.45,15.835,203520.0
2008-04-18,15.95,16.035,15.475,15.915,462579.0
2008-04-21,15.915,16.56,15.745,16.235,735513.0
2008-04-22,16.555,16.555,15.745,15.88,249351.0
2008-04-23,15.96,15.96,15.51,15.76,298335.0
2008-04-24,15.775,15.785,15.475,15.685,140163.0
2008-04-25,15.485,15.85,15.485,15.555,122259.0
2008-04-28,15.475,15.82,15.455,15.51,240744.0
2008-04-29,15.51,15.575,15.465,15.54,178929.0
2008-04-30,15.655,15.655,15.06,15.06,250458.0
2008-05-01,15.06,15.27,15.015,15.22,206268.0
2008-05-02,15.18,15.45,15.15,15.235,515109.0
2008-05-05,15.16,15.84,15.16,15.84,520062.0
2008-05-06,15.96,16.62,15.84,16.485,687864.0
2008-05-07,16.2,16.325,15.745,16.04,361353.0
2008-05-08,16.21,16.61,16.21,16.46,384450.0
2008-05-09,16.475,16.475,16.1,16.215,388365.0
2008-05-12,15.97,16.4,15.965,16.28,93258.0
2008-05-13,16.135,16.355,16.135,16.24,156606.0
2008-05-14,16.08,16.3,15.89,15.94,97374.0
2008-05-15,15.89,16.41,15.89,16.365,96405.0
2008-05-16,16.475,16.66,16.04,16.15,235110.0
2008-05-20,16.4,16.405,15.925,16.16,363369.0
2008-05-21,16.18,16.355,15.66,16.16,582597.0
2008-05-22,15.89,16.465,15.89,16.465,194607.0
2008-05-23,16.23,16.585,16.075,16.57,223374.0
2008-05-26,16.615,16.615,16.095,16.095,23991.0
2008-05-27,16.185,16.325,15.875,16.22,118119.0
2008-05-28,16.395,16.395,16.035,16.325,382353.0
2008-05-29,16.205,16.205,15.86,15.89,177651.0
2008-05-30,15.895,16.18,15.89,16.035,183909.0
2008-06-02,16.035,16.515,15.925,16.41,199377.0
2008-06-03,16.4,16.4,15.955,16.215,284040.0
2008-06-04,16.38,16.44,16.035,16.23,112815.0
2008-06-05,16.035,16.215,16.035,16.125,142110.0
2008-06-06,16.04,16.305,16.02,16.155,111429.0
2008-06-09,16.105,16.3,16.015,16.15,288921.0
2008-06-10,16.325,16.325,15.94,16.015,350004.0
2008-06-11,16.11,16.11,15.57,15.66,266859.0
2008-06-12,15.6,15.67,15.36,15.535,210138.0
2008-06-13,15.47,15.6,15.465,15.525,133836.0
2008-06-16,15.46,15.74,15.45,15.56,217788.0
2008-06-17,15.59,15.6,15.32,15.325,256764.0
2008-06-18,15.32,15.32,14.605,14.79,2813559.0
2008-06-19,14.78,14.855,14.575,14.635,508470.0
2008-06-20,14.58,14.715,14.045,14.14,639723.0
2008-06-23,13.865,14.01,13.53,13.53,578823.0
2008-06-24,13.41,14.005,13.27,13.88,530661.0
2008-06-25,13.73,13.8,13.325,13.655,219741.0
2008-06-26,13.66,13.89,13.66,13.795,343482.0
2008-06-27,13.705,13.85,13.44,13.82,573888.0
2008-06-30,14.235,14.995,14.235,14.575,246933.0
2008-07-02,14.995,15.005,14.35,14.455,721173.0
2008-07-03,14.105,14.505,13.73,14.37,137973.0
2008-07-04,14.43,14.47,14.27,14.38,11988.0
2008-07-07,14.725,14.725,13.18,13.19,239748.0
2008-07-08,13.19,13.19,12.93,13.19,211062.0
2008-07-09,13.125,13.625,13.125,13.27,135723.0
2008-07-10,13.27,13.605,13.09,13.125,221274.0
2008-07-11,12.975,13.585,12.93,13.12,59313.0
2008-07-14,12.64,13.775,12.64,13.775,610683.0
2008-07-15,13.53,13.705,13.135,13.345,291444.0
2008-07-16,13.265,13.265,12.795,12.975,179190.0
2008-07-17,12.975,13.395,12.925,13.125,638619.0
2008-07-18,13.125,13.22,12.975,13.16,92631.0
2008-07-21,13.17,14.725,13.17,13.64,308127.0
2008-07-22,13.775,13.775,13.27,13.4,214461.0
2008-07-23,13.2,13.48,12.955,13.11,351321.0
2008-07-24,13.15,13.705,12.41,12.59,254703.0
2008-07-25,12.38,12.57,12.0,12.325,259803.0
2008-07-28,12.325,12.82,12.03,12.145,444693.0
2008-07-29,11.97,12.09,11.97,12.04,785337.0
2008-07-30,12.125,12.295,11.67,11.88,371829.0
2008-07-31,11.745,12.01,11.375,11.525,285342.0
2008-08-01,11.55,11.97,11.455,11.55,187212.0
2008-08-05,10.935,11.605,10.83,10.905,324924.0
2008-08-06,10.92,11.37,10.815,11.24,362766.0
2008-08-07,11.24,11.57,11.155,11.285,377388.0
2008-08-08,11.355,11.355,10.88,11.135,208305.0
2008-08-11,11.08,11.66,10.73,10.815,277740.0
2008-08-12,10.655,10.905,10.615,10.765,564021.0
2008-08-13,11.08,11.605,10.785,11.39,760188.0
2008-08-14,11.66,12.055,11.225,11.78,433554.0
2008-08-15,11.925,11.925,11.435,11.68,199098.0
2008-08-18,11.68,11.935,11.37,11.675,190065.0
2008-08-19,11.675,11.935,11.45,11.66,106437.0
2008-08-20,11.85,12.305,11.77,12.06,104292.0
2008-08-21,12.055,12.865,12.055,12.64,163164.0
2008-08-22,12.61,12.845,12.105,12.17,86856.0
2008-08-25,12.03,12.415,11.66,11.69,110259.0
2008-08-26,11.66,12.27,11.555,12.22,142830.0
2008-08-27,11.955,12.345,11.955,12.17,29718.0
2008-08-28,11.85,12.505,11.85,12.315,99648.0
2008-08-29,12.46,12.83,12.445,12.535,132570.0
2008-09-02,12.095,12.095,11.94,12.055,203175.0
2008-09-03,11.91,11.935,11.025,11.08,511122.0
2008-09-04,11.02,11.02,10.47,10.67,378855.0
2008-09-05,10.38,10.9,10.355,10.9,334746.0
2008-09-08,10.985,11.285,10.255,10.29,269763.0
2008-09-09,10.54,10.685,9.365,9.62,2018829.0
2008-09-10,9.635,9.81,9.21,9.78,1104855.0
2008-09-11,9.785,10.06,9.415,9.69,488091.0
2008-09-12,9.53,10.575,9.53,10.47,407679.0
2008-09-15,9.705,10.075,9.695,9.915,269088.0
2008-09-16,9.185,9.655,8.92,9.4,337566.0
2008-09-17,9.33,9.845,8.745,9.015,467406.0
2008-09-18,8.895,9.85,8.895,9.575,313173.0
2008-09-19,9.81,11.09,9.435,11.09,322074.0
2008-09-22,11.08,11.515,10.525,10.625,671694.0
2008-09-23,10.625,11.215,10.06,10.38,829926.0
2008-09-24,10.205,10.495,10.095,10.185,220920.0
2008-09-25,9.755,10.13,9.755,10.095,293697.0
2008-09-26,9.71,9.975,8.98,9.095,568098.0
2008-09-29,8.94,9.125,7.585,8.42,1206939.0
2008-09-30,8.875,9.115,8.46,8.65,498435.0
2008-10-01,8.235,8.66,8.205,8.54,1189860.0
2008-10-02,9.125,9.125,7.15,7.215,241329.0
2008-10-03,7.29,8.005,7.29,7.58,771372.0
2008-10-06,7.215,7.215,5.86,6.37,895476.0
2008-10-07,6.565,6.91,6.14,6.205,792309.0
2008-10-08,5.755,6.44,5.185,5.445,835089.0
2008-10-09,5.52,5.955,5.37,5.495,712692.0
2008-10-10,5.3,5.445,4.575,5.14,384414.0
2008-10-14,6.615,6.615,5.38,5.575,341106.0
2008-10-15,5.33,5.445,4.995,5.075,275175.0
2008-10-16,5.08,5.36,4.86,5.27,185175.0
2008-10-17,5.27,5.445,5.07,5.125,239367.0
2008-10-20,5.44,5.685,5.355,5.62,459684.0
2008-10-21,5.635,5.855,5.475,5.535,160467.0
2008-10-22,5.155,5.515,4.835,4.93,356958.0
2008-10-23,5.15,5.15,4.595,4.64,328221.0
2008-10-24,4.125,4.71,4.125,4.71,176853.0
2008-10-27,4.42,4.64,4.245,4.34,221640.0
2008-10-28,4.445,4.895,4.235,4.34,447282.0
2008-10-29,4.53,4.84,4.46,4.7,730767.0
2008-10-30,4.93,5.5,4.77,5.5,229101.0
2008-10-31,5.735,5.735,4.86,4.86,372963.0
2008-11-03,5.15,5.27,4.855,5.235,400104.0
2008-11-04,5.59,5.74,5.375,5.44,647709.0
2008-11-05,5.44,5.475,5.24,5.24,391692.0
2008-11-06,5.235,5.235,4.885,5.21,217941.0
2008-11-07,4.92,5.08,4.65,4.71,365742.0
2008-11-10,4.975,5.145,4.935,5.025,1209843.0
2008-11-11,4.955,5.02,4.37,4.37,341223.0
2008-11-12,4.275,4.655,4.085,4.12,491130.0
2008-11-13,4.19,4.385,3.825,4.385,158844.0
2008-11-14,4.295,4.53,4.15,4.415,148338.0
2008-11-17,4.43,4.705,4.27,4.47,158067.0
2008-11-18,4.325,4.71,4.14,4.185,113205.0
2008-11-19,4.31,4.31,3.71,3.97,190023.0
2008-11-20,3.62,3.64,2.91,3.235,323571.0
2008-11-21,3.235,3.385,3.145,3.235,697323.0
2008-11-24,3.37,3.725,3.325,3.635,719166.0
2008-11-25,3.82,3.82,3.285,3.445,115047.0
2008-11-26,3.755,3.755,3.31,3.42,351369.0
2008-11-27,3.6,3.94,3.545,3.81,284832.0
2008-11-28,4.035,4.24,3.79,4.24,134424.0
2008-12-01,4.175,4.195,3.345,3.55,207981.0
2008-12-02,3.56,3.855,3.43,3.64,518697.0
2008-12-03,3.33,3.53,3.18,3.28,390744.0
2008-12-04,3.495,3.495,3.125,3.225,523422.0
2008-12-05,3.2,3.2,2.595,2.72,249804.0
2008-12-08,2.815,3.31,2.815,3.225,313635.0
2008-12-09,3.355,3.385,2.91,2.94,622785.0
2008-12-10,3.085,3.09,2.795,3.03,2551845.0
2008-12-11,3.23,3.235,3.09,3.145,805554.0
2008-12-12,3.11,3.33,3.005,3.235,443013.0
2008-12-15,3.235,3.315,3.11,3.235,572157.0
2008-12-16,3.265,3.28,3.1,3.23,358458.0
2008-12-17,3.235,3.235,3.235,3.235,0.0
2008-12-18,3.165,3.31,3.165,3.31,546885.0
2008-12-19,3.31,3.4,3.095,3.385,399183.0
2008-12-22,3.145,3.38,3.145,3.295,146157.0
2008-12-23,3.225,3.31,3.195,3.275,557094.0
2008-12-24,3.2,3.295,3.18,3.295,160053.0
2008-12-29,3.31,3.495,3.3,3.39,189066.0
2008-12-30,3.33,3.53,3.325,3.395,200430.0
2008-12-31,3.36,3.715,3.315,3.68,203067.0
2009-01-02,3.755,3.95,3.61,3.945,81705.0
2009-01-05,4.015,4.32,3.88,4.29,160527.0
2009-01-06,4.28,4.935,4.21,4.88,263337.0
2009-01-07,4.855,4.88,4.445,4.51,359073.0
2009-01-08,4.43,4.71,4.125,4.41,514491.0
2009-01-09,4.23,4.525,3.995,4.115,244515.0
2009-01-12,3.975,3.975,3.5,3.54,163086.0
2009-01-13,3.575,3.575,3.3,3.5,362478.0
2009-01-14,3.53,3.53,3.46,3.5,234870.0
2009-01-15,3.5,3.565,3.41,3.565,186486.0
2009-01-16,3.555,3.75,3.425,3.575,115560.0
2009-01-19,3.52,3.76,3.475,3.74,142548.0
2009-01-20,3.61,3.69,3.39,3.53,384108.0
2009-01-21,3.735,3.79,3.49,3.775,476418.0
2009-01-22,3.765,3.81,3.615,3.755,499992.0
2009-01-23,3.74,3.93,3.695,3.88,207024.0
2009-01-26,3.965,4.12,3.965,4.12,336354.0
2009-01-27,3.99,4.22,3.99,4.125,711828.0
2009-01-28,4.125,4.445,4.125,4.36,282471.0
2009-01-29,4.355,4.355,4.045,4.075,278541.0
2009-01-30,3.885,4.27,3.885,4.01,171978.0
2009-02-02,3.975,3.975,3.73,3.755,163914.0
2009-02-03,3.76,4.28,3.76,4.275,231453.0
2009-02-04,4.21,4.29,4.195,4.255,78654.0
2009-02-05,4.255,4.73,4.255,4.665,235689.0
2009-02-06,4.71,4.87,4.585,4.69,269673.0
2009-02-09,4.51,4.63,4.51,4.58,125328.0
2009-02-10,4.58,4.65,4.51,4.545,90957.0
2009-02-11,4.67,4.715,4.645,4.715,61266.0
2009-02-12,4.715,4.715,4.58,4.715,91443.0
2009-02-13,4.71,4.795,4.695,4.79,68370.0
2009-02-17,4.94,4.94,4.525,4.655,106986.0
2009-02-18,4.545,4.62,4.21,4.21,112209.0
2009-02-19,4.18,4.28,3.9,4.01,101298.0
2009-02-20,3.845,4.045,3.84,3.915,159816.0
2009-02-23,4.25,4.25,3.785,3.87,71016.0
2009-02-24,3.925,3.93,3.635,3.725,133608.0
2009-02-25,3.78,4.245,3.705,3.825,399687.0
2009-02-26,4.015,4.155,3.755,3.945,133200.0
2009-02-27,3.945,4.115,3.72,3.825,97038.0
2009-03-02,3.785,3.785,3.475,3.53,463158.0
2009-03-03,3.59,3.59,3.235,3.355,153588.0
2009-03-04,3.35,3.53,3.315,3.53,136605.0
2009-03-05,3.53,3.53,3.37,3.53,145524.0
2009-03-06,3.525,3.525,3.09,3.265,355575.0
2009-03-09,3.075,3.18,2.945,2.945,363345.0
2009-03-10,3.06,3.12,2.945,2.96,598389.0
2009-03-11,3.075,3.15,2.965,3.105,1505460.0
2009-03-12,3.145,3.4,3.02,3.4,287076.0
2009-03-13,3.405,3.475,3.285,3.355,263997.0
2009-03-16,3.345,3.55,3.27,3.54,492042.0
2009-03-17,3.545,3.545,3.45,3.46,321699.0
2009-03-18,3.465,3.575,3.26,3.515,123843.0
2009-03-19,3.445,3.645,3.445,3.46,474555.0
2009-03-20,3.63,3.63,3.445,3.465,299937.0
2009-03-23,3.53,3.67,3.53,3.605,664035.0
2009-03-24,3.64,3.705,3.515,3.665,384939.0
2009-03-25,3.665,3.7,3.53,3.53,306027.0
2009-03-26,3.595,3.645,3.53,3.615,2148777.0
2009-03-27,3.605,3.82,3.59,3.68,131886.0
2009-03-30,3.71,3.755,3.445,3.53,372636.0
2009-03-31,3.53,3.74,3.53,3.555,55494.0
2009-04-01,3.74,3.925,3.56,3.915,198954.0
2009-04-02,3.93,4.34,3.93,4.24,846213.0
2009-04-03,4.34,4.34,4.125,4.175,161205.0
2009-04-06,4.18,4.18,3.915,3.975,193623.0
2009-04-07,4.045,4.07,3.925,3.975,316776.0
2009-04-08,4.025,4.115,4.005,4.1,234486.0
2009-04-09,4.1,4.68,4.1,4.57,140010.0
2009-04-13,4.575,4.905,4.575,4.81,343170.0
2009-04-14,4.865,4.865,4.575,4.67,408786.0
2009-04-15,4.66,4.73,4.495,4.6,176271.0
2009-04-16,4.63,4.63,4.53,4.54,55899.0
2009-04-17,4.595,4.69,4.495,4.615,223326.0
2009-04-20,4.57,4.57,4.01,4.15,300630.0
2009-04-21,4.22,4.255,3.92,4.225,246966.0
2009-04-22,4.22,4.245,4.11,4.14,71784.0
2009-04-23,4.095,4.23,3.99,4.23,66426.0
2009-04-24,4.255,4.265,4.215,4.255,135375.0
2009-04-27,4.255,4.265,4.125,4.19,95847.0
2009-04-28,4.065,4.255,4.065,4.235,159339.0
2009-04-29,4.155,4.28,4.11,4.235,222951.0
2009-04-30,4.24,4.685,4.04,4.04,598314.0
2009-05-01,4.125,4.27,4.125,4.255,204225.0
2009-05-04,4.33,4.6,4.27,4.6,279108.0
2009-05-05,4.535,4.72,4.535,4.63,267870.0
2009-05-06,4.725,5.35,4.635,5.35,587268.0
2009-05-07,5.375,5.685,5.205,5.245,387336.0
2009-05-08,5.34,5.52,5.335,5.44,326154.0
2009-05-11,5.375,5.375,5.115,5.14,296760.0
2009-05-12,5.11,5.25,4.93,5.065,347670.0
2009-05-13,5.13,5.29,4.99,5.065,293151.0
2009-05-14,5.06,5.06,4.84,4.975,196974.0
2009-05-15,4.99,4.99,4.53,4.62,229917.0
2009-05-19,4.485,4.885,4.485,4.84,406917.0
2009-05-20,5.0,5.0,4.705,4.77,415107.0
2009-05-21,4.71,4.87,4.63,4.71,192525.0
2009-05-22,4.705,4.77,4.63,4.63,220512.0
2009-05-25,4.72,4.72,4.485,4.6,464214.0
2009-05-26,4.675,4.755,4.63,4.72,1148484.0
2009-05-27,4.72,5.19,4.7,4.995,2916903.0
2009-05-28,5.075,5.34,4.995,5.305,489324.0
2009-05-29,5.445,5.54,5.2,5.2,355215.0
2009-06-01,5.37,5.645,5.25,5.64,639654.0
2009-06-02,5.64,5.94,5.59,5.825,455238.0
2009-06-03,5.9,5.9,5.525,5.81,448002.0
2009-06-04,5.825,6.275,5.72,6.125,541005.0
2009-06-05,6.125,6.35,6.105,6.165,974463.0
2009-06-08,6.125,6.305,5.905,6.075,263877.0
2009-06-09,6.065,6.555,5.98,6.355,1314585.0
2009-06-10,6.57,6.81,6.5,6.705,1144080.0
2009-06-11,6.72,6.9,6.65,6.87,626589.0
2009-06-12,6.87,7.005,6.68,6.87,530322.0
2009-06-15,6.86,6.86,6.195,6.4,695385.0
2009-06-16,6.485,6.6,6.415,6.59,374415.0
2009-06-17,6.5,6.58,6.055,6.215,1048413.0
2009-06-18,6.245,6.37,6.14,6.315,1033029.0
2009-06-19,6.185,6.5,6.185,6.335,244869.0
2009-06-22,6.025,6.05,5.51,5.51,320646.0
2009-06-23,5.54,5.75,5.285,5.59,354699.0
2009-06-24,5.865,5.865,5.58,5.71,162351.0
2009-06-25,5.71,6.005,5.71,5.955,165228.0
2009-06-26,5.955,6.065,5.81,5.96,216570.0
2009-06-29,5.86,6.095,5.64,5.72,153453.0
2009-06-30,5.72,5.72,5.43,5.455,303690.0
2009-07-02,5.4,5.435,5.3,5.405,239394.0
2009-07-03,5.435,5.65,5.375,5.605,79449.0
2009-07-06,5.47,5.615,5.18,5.59,274809.0
2009-07-07,5.51,5.555,5.32,5.375,318276.0
2009-07-08,5.35,5.39,5.095,5.215,427797.0
2009-07-09,5.2,5.36,5.185,5.225,301626.0
2009-07-10,5.105,5.59,5.095,5.59,673827.0
2009-07-13,5.51,5.67,5.34,5.495,74382.0
2009-07-14,5.685,5.825,5.535,5.825,174195.0
2009-07-15,5.965,6.09,5.84,6.035,217452.0
2009-07-16,6.065,6.115,5.83,5.99,88761.0
2009-07-17,6.03,6.115,5.95,6.065,45792.0
2009-07-20,6.045,6.39,6.045,6.35,215751.0
2009-07-21,6.365,6.595,6.365,6.585,733923.0
2009-07-22,6.595,6.625,6.54,6.55,169860.0
2009-07-23,6.38,6.655,6.38,6.6,109794.0
2009-07-24,6.72,6.795,6.425,6.75,267648.0
2009-07-27,6.785,6.82,6.645,6.775,164805.0
2009-07-28,6.595,6.78,6.55,6.72,146085.0
2009-07-29,6.66,6.795,6.535,6.635,181398.0
2009-07-30,6.61,7.105,6.61,7.105,219591.0
2009-07-31,7.105,7.47,7.09,7.41,255903.0
2009-08-04,7.395,7.57,7.22,7.515,411645.0
2009-08-05,7.365,8.07,7.365,7.99,356607.0
2009-08-06,8.02,8.02,7.715,7.845,170904.0
2009-08-07,7.845,7.855,7.33,7.465,132063.0
2009-08-10,7.205,7.36,6.88,6.88,211062.0
2009-08-11,6.87,7.435,6.64,6.65,110574.0
2009-08-12,6.69,7.025,6.615,6.78,195129.0
2009-08-13,7.135,7.45,7.02,7.03,119859.0
2009-08-14,7.1,7.26,6.89,7.26,46830.0
2009-08-17,6.75,6.945,6.75,6.815,94248.0
2009-08-18,6.96,7.09,6.875,7.085,38817.0
2009-08-19,7.025,7.085,6.73,6.94,67761.0
2009-08-20,7.04,7.11,6.82,6.845,68172.0
2009-08-21,7.09,7.09,6.915,6.99,16284.0
2009-08-24,7.01,7.01,6.87,6.915,85218.0
2009-08-25,6.875,6.915,6.815,6.875,72330.0
2009-08-26,6.87,6.885,6.755,6.78,99963.0
2009-08-27,6.75,6.88,6.75,6.855,57777.0
2009-08-28,6.87,6.945,6.87,6.94,52776.0
2009-08-31,6.84,6.87,6.74,6.81,152442.0
2009-09-01,6.72,6.81,6.535,6.57,61731.0
2009-09-02,6.44,6.55,6.3,6.3,653907.0
2009-09-03,6.35,6.695,6.2,6.68,736428.0
2009-09-04,6.72,6.93,6.705,6.875,500442.0
2009-09-08,6.95,7.09,6.66,6.74,154941.0
2009-09-09,6.685,6.935,6.2,6.615,324285.0
2009-09-10,6.645,6.645,6.29,6.44,137541.0
2009-09-11,6.44,6.78,6.275,6.615,436578.0
2009-09-14,6.615,6.66,6.475,6.475,235134.0
2009-09-15,6.595,6.72,6.57,6.72,293583.0
2009-09-16,6.78,6.905,6.53,6.57,565266.0
2009-09-17,6.655,6.655,6.555,6.575,366720.0
2009-09-18,6.57,6.625,6.54,6.545,480708.0
2009-09-21,6.545,6.55,6.35,6.365,305718.0
2009-09-22,6.43,6.555,6.375,6.47,621120.0
2009-09-23,6.455,6.555,6.35,6.47,485571.0
2009-09-24,6.515,6.575,6.275,6.35,749319.0
2009-09-25,6.29,6.495,6.245,6.32,127569.0
2009-09-28,6.34,6.57,6.305,6.57,626232.0
2009-09-29,6.56,6.61,6.35,6.38,300531.0
2009-09-30,6.52,6.53,6.335,6.5,178302.0
2009-10-01,6.515,6.515,6.125,6.17,459783.0
2009-10-02,6.145,6.275,6.05,6.17,68562.0
2009-10-05,6.155,6.46,6.155,6.46,194472.0
2009-10-06,6.57,6.725,6.57,6.595,728253.0
2009-10-07,6.74,6.745,6.63,6.665,563865.0
2009-10-08,6.81,7.41,6.805,7.405,456114.0
2009-10-09,7.26,7.445,7.24,7.27,153954.0
2009-10-13,7.28,7.455,7.14,7.14,136656.0
2009-10-14,7.33,7.335,7.14,7.22,347817.0
2009-10-15,7.205,7.205,6.875,6.98,202353.0
2009-10-16,6.975,6.975,6.74,6.77,170295.0
2009-10-19,6.775,7.08,6.755,6.99,289116.0
2009-10-20,6.99,7.14,6.845,6.96,167259.0
2009-10-21,6.785,7.075,6.785,6.83,169569.0
2009-10-22,6.875,7.215,6.865,7.145,359319.0
2009-10-23,7.155,7.195,6.825,6.845,517353.0
2009-10-26,6.895,6.965,6.685,6.765,417117.0
2009-10-27,6.74,6.825,6.515,6.555,278031.0
2009-10-28,6.51,6.595,6.33,6.345,263571.0
2009-10-29,6.36,6.77,6.36,6.77,146364.0
2009-10-30,6.695,6.74,6.49,6.505,122856.0
2009-11-02,6.505,6.63,6.465,6.54,278526.0
2009-11-03,6.54,6.785,6.535,6.725,216846.0
2009-11-04,6.81,7.025,6.755,6.965,277356.0
2009-11-05,7.08,7.08,6.815,6.905,211011.0
2009-11-06,6.845,7.005,6.685,6.715,241422.0
2009-11-09,6.87,6.87,6.71,6.845,904005.0
2009-11-10,6.815,6.835,6.65,6.71,99702.0
2009-11-11,6.85,6.93,6.755,6.845,215103.0
2009-11-12,6.84,6.84,6.77,6.785,183690.0
2009-11-13,6.82,6.855,6.75,6.77,215967.0
2009-11-16,6.875,7.095,6.785,6.975,324741.0
2009-11-17,6.935,7.035,6.835,6.92,182016.0
2009-11-18,6.96,7.075,6.885,6.96,2512323.0
2009-11-19,6.98,7.085,6.83,6.875,145623.0
2009-11-20,6.875,7.04,6.875,6.925,79485.0
2009-11-23,7.07,7.295,6.99,7.06,213657.0
2009-11-24,7.09,7.23,6.86,6.86,203100.0
2009-11-25,6.955,7.165,6.92,7.085,199344.0
2009-11-26,7.08,7.125,6.87,7.05,405903.0
2009-11-27,6.92,7.125,6.92,7.06,60270.0
2009-11-30,7.115,7.115,6.935,6.965,148047.0
2009-12-01,7.045,7.65,7.045,7.435,406320.0
2009-12-02,7.49,7.61,7.325,7.46,378843.0
2009-12-03,7.485,7.485,7.11,7.17,98403.0
2009-12-04,7.235,7.245,6.965,7.015,39501.0
2009-12-07,6.935,7.095,6.935,7.04,150825.0
2009-12-08,7.04,7.195,6.965,7.185,420729.0
2009-12-09,7.245,7.685,7.205,7.55,572436.0
2009-12-10,7.595,8.21,7.54,8.14,507744.0
2009-12-11,8.2,8.275,7.955,8.095,295758.0
2009-12-14,8.105,8.495,7.965,8.47,597108.0
2009-12-15,8.43,8.635,8.43,8.5,724515.0
2009-12-16,8.53,8.845,8.16,8.65,251118.0
2009-12-17,8.65,8.785,8.38,8.53,443406.0
2009-12-18,8.71,8.71,8.32,8.32,285396.0
2009-12-21,8.43,8.72,8.43,8.665,285909.0
2009-12-22,8.655,8.905,8.525,8.86,320292.0
2009-12-23,8.94,8.94,8.79,8.85,94848.0
2009-12-24,8.855,8.915,8.63,8.76,46719.0
2009-12-29,8.79,8.79,8.605,8.62,74127.0
2009-12-30,8.585,8.655,8.37,8.645,69627.0
2009-12-31,8.605,8.86,8.59,8.675,279861.0
2010-01-04,8.715,9.1,8.705,9.015,123435.0
2010-01-05,9.015,9.015,8.735,8.85,122739.0
2010-01-06,8.87,8.925,8.81,8.865,111774.0
2010-01-07,8.775,8.945,8.665,8.945,124761.0
2010-01-08,8.915,9.015,8.85,8.91,543027.0
2010-01-11,9.015,9.245,8.97,8.98,209073.0
2010-01-12,8.865,8.895,8.47,8.56,271449.0
2010-01-13,8.56,8.855,8.505,8.825,408567.0
2010-01-14,8.845,8.855,8.575,8.635,69840.0
2010-01-15,8.54,8.805,8.4,8.68,102864.0
2010-01-18,8.68,9.03,8.665,8.665,37044.0
2010-01-19,8.68,8.745,8.68,8.74,121623.0
2010-01-20,8.7,8.7,8.35,8.575,149094.0
2010-01-21,8.59,8.59,8.22,8.22,324093.0
2010-01-22,8.155,8.355,8.085,8.095,285969.0
2010-01-25,8.105,8.105,7.9,8.035,304842.0
2010-01-26,8.035,8.35,7.705,8.29,435573.0
2010-01-27,8.29,8.335,7.885,7.99,443607.0
2010-01-28,8.06,8.095,7.915,8.03,469026.0
2010-01-29,8.025,8.045,7.705,7.785,157119.0
2010-02-01,7.785,7.945,7.755,7.915,468207.0
2010-02-02,8.02,8.075,7.785,7.99,432258.0
2010-02-03,7.99,7.99,7.705,7.78,217959.0
2010-02-04,7.62,7.685,7.165,7.265,524184.0
2010-02-05,7.175,7.375,7.085,7.375,201012.0
2010-02-08,7.355,7.455,7.2,7.28,234924.0
2010-02-09,7.325,7.565,7.325,7.47,1003632.0
2010-02-10,7.46,7.52,7.395,7.425,249171.0
2010-02-11,7.43,7.61,7.355,7.61,324576.0
2010-02-12,7.56,7.61,7.465,7.6,202719.0
2010-02-16,7.655,8.065,7.61,7.87,251997.0
2010-02-17,7.945,8.045,7.885,7.925,109899.0
2010-02-18,7.94,8.185,7.94,8.12,212868.0
2010-02-19,8.105,8.265,8.105,8.175,99636.0
2010-02-22,8.175,8.28,8.005,8.04,237738.0
2010-02-23,8.04,8.04,7.87,7.895,184536.0
2010-02-24,7.945,8.21,7.945,8.065,97305.0
2010-02-25,7.99,8.18,7.855,8.175,151248.0
2010-02-26,8.175,8.265,8.065,8.155,57957.0
2010-03-01,8.165,8.295,8.075,8.295,80877.0
2010-03-02,8.385,8.615,8.33,8.6,217701.0
2010-03-03,8.71,8.76,8.515,8.715,190314.0
2010-03-04,8.57,8.74,8.335,8.335,149766.0
2010-03-05,8.41,8.585,8.41,8.585,71250.0
2010-03-08,8.56,8.56,8.335,8.415,133143.0
2010-03-09,8.395,8.395,8.05,8.105,199437.0
2010-03-10,8.105,8.165,7.84,7.94,257556.0
2010-03-11,7.87,8.09,7.825,8.065,128520.0
2010-03-12,8.035,8.055,7.795,7.81,131295.0
2010-03-15,7.75,7.78,7.485,7.69,235989.0
2010-03-16,7.835,7.835,7.59,7.655,81030.0
2010-03-17,7.625,8.065,7.625,7.765,379770.0
2010-03-18,7.765,7.765,7.605,7.64,116619.0
2010-03-19,7.635,7.725,7.36,7.415,252765.0
2010-03-22,7.275,7.415,6.965,7.385,364785.0
2010-03-23,7.385,7.675,7.35,7.65,111138.0
2010-03-24,7.555,7.7,7.545,7.565,56712.0
2010-03-25,7.66,7.66,7.455,7.535,108792.0
2010-03-26,7.615,7.69,7.48,7.48,346491.0
2010-03-29,7.685,7.69,7.55,7.675,693321.0
2010-03-30,7.72,7.73,7.61,7.69,293268.0
2010-03-31,7.69,7.795,7.675,7.72,120381.0
2010-04-01,7.795,8.005,7.78,7.96,306105.0
2010-04-05,8.195,8.32,8.115,8.165,84357.0
2010-04-06,8.09,8.18,8.05,8.11,195768.0
2010-04-07,8.185,8.215,8.065,8.065,75852.0
2010-04-08,8.08,8.155,7.975,8.035,64872.0
2010-04-09,8.105,8.265,7.96,7.975,76875.0
2010-04-12,8.04,8.08,7.96,8.005,88734.0
2010-04-13,7.995,8.015,7.925,7.95,177504.0
2010-04-14,7.96,8.135,7.905,7.975,58230.0
2010-04-15,7.975,8.105,7.975,8.065,163569.0
2010-04-16,8.02,8.11,7.965,8.005,387240.0
2010-04-19,7.92,8.04,7.775,7.86,773352.0
2010-04-20,7.875,7.965,7.76,7.76,244056.0
2010-04-21,7.74,7.92,7.74,7.92,106506.0
2010-04-22,7.78,8.0,7.78,7.925,216975.0
2010-04-23,7.895,8.34,7.895,8.32,213828.0
2010-04-26,8.435,8.435,8.235,8.315,223968.0
2010-04-27,8.315,8.405,8.265,8.29,305958.0
2010-04-28,8.205,8.24,8.115,8.21,641472.0
2010-04-29,8.13,8.185,7.945,7.985,967146.0
2010-04-30,7.995,8.095,7.95,8.005,269253.0
2010-05-03,7.9,7.99,7.805,7.805,265692.0
2010-05-04,7.805,7.805,7.49,7.535,1015683.0
2010-05-05,7.53,7.56,7.35,7.465,305733.0
2010-05-06,7.38,7.64,7.24,7.635,198837.0
2010-05-07,7.62,7.62,7.085,7.275,206193.0
2010-05-10,7.385,7.54,7.29,7.54,120591.0
2010-05-11,7.395,7.475,7.34,7.365,130764.0
2010-05-12,7.385,7.635,7.385,7.635,140229.0
2010-05-13,7.605,7.72,7.43,7.5,148242.0
2010-05-14,7.5,7.51,7.345,7.445,93549.0
2010-05-17,7.38,7.38,6.96,6.98,205611.0
2010-05-18,7.005,7.14,6.835,6.97,584373.0
2010-05-19,7.23,7.23,6.685,6.79,406590.0
2010-05-20,6.61,6.665,6.265,6.41,205326.0
2010-05-21,5.925,7.0,5.925,6.68,190206.0
2010-05-25,6.675,6.925,6.56,6.885,83304.0
2010-05-26,7.19,7.19,6.875,6.875,89247.0
2010-05-27,6.925,7.18,6.925,7.125,309342.0
2010-05-28,7.19,7.24,7.09,7.105,176841.0
2010-05-31,6.76,7.235,6.655,6.865,166584.0
2010-06-01,6.82,7.14,6.82,6.95,295812.0
2010-06-02,7.015,7.03,6.88,7.03,139554.0
2010-06-03,7.03,7.075,6.845,6.96,73296.0
2010-06-04,6.835,6.94,6.655,6.68,46182.0
2010-06-07,6.56,6.565,6.38,6.38,83706.0
2010-06-08,6.305,6.51,6.3,6.49,1026903.0
2010-06-09,6.865,6.92,6.495,6.845,163134.0
2010-06-10,6.68,7.205,6.68,7.2,122844.0
2010-06-11,7.105,7.405,7.105,7.37,195948.0
2010-06-14,7.465,7.465,7.26,7.295,177912.0
2010-06-15,7.175,7.45,7.175,7.43,136257.0
2010-06-16,7.275,7.48,7.25,7.43,62679.0
2010-06-17,7.355,7.515,7.335,7.41,66078.0
2010-06-18,7.44,7.73,7.38,7.575,243015.0
2010-06-21,7.59,7.875,7.445,7.59,171741.0
2010-06-22,7.485,7.65,7.17,7.23,149565.0
2010-06-23,7.275,7.445,7.14,7.355,54459.0
2010-06-24,7.27,7.365,7.095,7.115,54075.0
2010-06-25,7.265,7.47,7.21,7.47,68511.0
2010-06-28,7.785,7.785,7.345,7.345,41418.0
2010-06-29,7.295,7.325,6.575,6.745,95643.0
2010-06-30,6.745,6.765,6.52,6.59,143928.0
2010-07-02,6.285,6.42,6.28,6.415,59484.0
2010-07-05,6.275,6.575,6.275,6.445,16221.0
2010-07-06,6.47,6.575,6.38,6.425,213249.0
2010-07-07,6.395,6.85,6.31,6.8,126423.0
2010-07-08,6.85,6.945,6.675,6.745,91041.0
2010-07-09,6.85,7.18,6.775,7.17,73581.0
2010-07-12,7.075,7.11,6.865,6.87,83043.0
2010-07-13,6.97,6.97,6.78,6.915,177843.0
2010-07-14,6.91,7.06,6.9,6.915,68985.0
2010-07-15,7.01,7.015,6.78,7.005,71634.0
2010-07-16,7.005,7.005,6.75,6.76,41745.0
2010-07-19,6.86,6.88,6.775,6.86,22638.0
2010-07-20,6.865,6.92,6.695,6.92,41115.0
2010-07-21,6.965,6.965,6.78,6.805,23169.0
2010-07-22,6.765,7.015,6.765,7.015,35613.0
2010-07-23,7.215,7.3,6.7,7.3,217239.0
2010-07-26,7.195,7.435,7.195,7.26,19476.0
2010-07-27,7.275,7.275,7.06,7.115,40752.0
2010-07-28,7.105,7.415,7.105,7.29,302589.0
2010-07-29,7.295,7.565,7.275,7.48,32892.0
2010-07-30,7.315,7.515,7.315,7.425,34971.0
2010-08-03,7.74,7.74,7.43,7.61,243294.0
2010-08-04,7.755,7.755,7.535,7.595,99438.0
2010-08-05,7.55,7.62,7.5,7.515,123450.0
2010-08-06,7.575,7.575,7.51,7.51,33804.0
2010-08-09,7.515,7.625,7.515,7.605,98559.0
2010-08-10,7.56,7.67,7.495,7.495,52626.0
2010-08-11,7.48,7.485,7.29,7.29,44016.0
2010-08-12,7.3,7.31,7.06,7.06,93609.0
2010-08-13,7.06,7.385,7.06,7.32,52509.0
2010-08-16,7.19,7.35,7.19,7.35,11190.0
2010-08-17,7.35,7.4,7.2,7.4,175302.0
2010-08-18,7.42,7.455,7.355,7.455,46488.0
2010-08-19,7.37,7.41,7.31,7.31,15465.0
2010-08-20,7.2,7.405,7.17,7.37,22209.0
2010-08-23,7.365,7.43,7.365,7.38,25311.0
2010-08-24,7.365,7.365,7.06,7.14,61896.0
2010-08-25,7.0,7.29,7.0,7.28,61929.0
2010-08-26,7.25,7.37,7.115,7.21,523209.0
2010-08-27,7.21,7.315,7.14,7.2,50967.0
2010-08-30,7.185,7.185,6.92,6.98,1047903.0
2010-08-31,6.975,7.255,6.92,7.16,126018.0
2010-09-01,7.16,7.67,7.105,7.64,1000560.0
2010-09-02,7.68,7.825,7.555,7.67,77004.0
2010-09-03,7.725,7.725,7.46,7.64,186864.0
2010-09-07,7.63,7.63,7.46,7.47,100350.0
2010-09-08,7.5,7.595,7.49,7.52,76494.0
2010-09-09,7.665,8.275,7.665,8.2,267294.0
2010-09-10,8.2,8.23,8.075,8.215,128841.0
2010-09-13,8.215,8.355,8.135,8.355,591081.0
2010-09-14,8.355,8.5,8.33,8.445,60618.0
2010-09-15,8.315,8.5,8.215,8.3,81603.0
2010-09-16,8.21,8.355,8.205,8.235,121617.0
2010-09-17,8.29,8.625,8.29,8.465,383196.0
2010-09-20,8.47,8.81,8.47,8.745,597420.0
2010-09-21,8.745,8.88,8.585,8.81,224991.0
2010-09-22,8.88,8.88,8.5,8.5,99696.0
2010-09-23,8.33,8.64,8.33,8.43,281874.0
2010-09-24,8.51,8.725,8.43,8.685,273009.0
2010-09-27,8.825,8.88,8.47,8.81,237834.0
2010-09-28,8.715,8.885,8.715,8.84,302787.0
2010-09-29,8.81,8.88,8.81,8.81,50847.0
2010-09-30,8.765,8.995,8.765,8.995,97176.0
2010-10-01,9.025,9.56,9.025,9.495,127950.0
2010-10-04,9.495,9.495,9.135,9.22,153069.0
2010-10-05,9.27,9.355,9.2,9.355,270672.0
2010-10-06,9.42,9.605,9.28,9.28,307182.0
2010-10-07,9.535,9.62,9.155,9.24,250104.0
2010-10-08,9.27,9.715,9.155,9.685,269439.0
2010-10-12,9.55,10.05,9.545,9.96,144756.0
2010-10-13,10.095,10.29,9.975,10.2,143814.0
2010-10-14,10.185,10.31,10.11,10.22,336168.0
2010-10-15,10.265,10.32,10.225,10.28,128181.0
2010-10-18,10.28,10.305,10.19,10.265,233025.0
2010-10-19,9.855,10.08,9.85,9.91,116946.0
2010-10-20,10.02,10.21,10.02,10.205,70506.0
2010-10-21,10.04,10.14,10.005,10.14,364344.0
2010-10-22,10.14,10.245,10.095,10.19,40308.0
2010-10-25,10.25,10.67,10.25,10.62,106131.0
2010-10-26,10.64,10.64,10.5,10.51,57018.0
2010-10-27,10.4,10.4,9.87,10.175,56361.0
2010-10-28,10.14,10.46,10.14,10.36,79044.0
2010-10-29,10.36,10.685,10.36,10.68,137874.0
2010-11-01,10.785,10.975,10.755,10.975,112404.0
2010-11-02,11.1,11.29,10.635,10.715,137163.0
2010-11-03,10.73,10.995,10.67,10.935,131559.0
2010-11-04,11.045,11.305,10.95,11.14,170523.0
2010-11-05,11.235,11.425,10.945,10.99,162486.0
2010-11-08,10.895,11.095,10.815,11.085,56502.0
2010-11-09,10.975,11.24,10.745,10.745,88938.0
2010-11-10,10.525,10.93,9.82,10.815,183225.0
2010-11-11,10.335,10.67,10.335,10.635,422919.0
2010-11-12,10.255,10.575,10.22,10.25,300183.0
2010-11-15,10.22,10.43,10.165,10.24,125016.0
2010-11-16,9.975,10.24,9.635,9.7,271059.0
2010-11-17,9.68,9.895,9.565,9.8,124215.0
2010-11-18,10.2,10.295,10.1,10.18,252330.0
2010-11-19,10.155,10.29,10.095,10.255,341607.0
2010-11-22,10.185,10.185,9.92,10.105,119271.0
2010-11-23,10.06,10.07,9.935,9.935,73641.0
2010-11-24,9.94,10.06,9.91,9.985,211200.0
2010-11-25,9.99,10.525,9.98,10.4,496395.0
2010-11-26,10.34,10.535,10.34,10.535,23184.0
2010-11-29,10.47,10.485,10.16,10.4,162129.0
2010-11-30,10.48,10.57,10.43,10.43,162990.0
2010-12-01,10.455,10.945,10.455,10.945,76113.0
2010-12-02,11.15,11.15,10.835,10.845,74040.0
2010-12-03,10.825,10.995,10.755,10.89,65685.0
2010-12-06,10.96,11.09,10.785,11.09,101373.0
2010-12-07,11.06,11.29,11.06,11.265,69636.0
2010-12-08,11.64,12.3,11.64,12.06,817818.0
2010-12-09,12.22,12.74,12.07,12.285,510333.0
2010-12-10,12.505,12.86,12.435,12.835,132756.0
2010-12-13,13.03,13.155,12.93,12.93,147903.0
2010-12-14,12.93,13.005,12.545,12.785,227241.0
2010-12-15,12.575,13.04,12.575,13.0,543726.0
2010-12-16,12.855,12.945,12.59,12.73,144210.0
2010-12-17,12.545,12.865,12.545,12.625,344409.0
2010-12-20,12.54,12.675,12.085,12.56,100317.0
2010-12-21,12.56,12.66,12.48,12.645,194277.0
2010-12-22,12.55,12.7,12.55,12.7,162999.0
2010-12-23,12.705,12.78,12.51,12.755,32760.0
2010-12-24,12.845,12.845,12.62,12.74,5997.0
2010-12-29,12.62,12.83,12.575,12.755,35370.0
2010-12-30,12.84,12.85,12.785,12.785,105633.0
2010-12-31,12.85,12.89,12.71,12.71,143967.0
2011-01-04,12.735,12.99,12.695,12.9,238326.0
2011-01-05,12.9,12.955,12.745,12.955,254919.0
2011-01-06,12.925,12.93,12.82,12.855,163272.0
2011-01-07,12.795,12.85,12.65,12.65,170193.0
2011-01-10,12.65,12.65,12.135,12.315,204399.0
2011-01-11,12.315,12.67,12.245,12.63,188058.0
2011-01-12,12.73,12.81,12.385,12.54,167397.0
2011-01-13,12.51,12.68,12.45,12.57,221505.0
2011-01-14,12.405,13.0,12.4,12.93,201102.0
2011-01-17,13.04,13.04,12.775,12.81,15720.0
2011-01-18,12.83,12.895,12.77,12.835,136362.0
2011-01-19,12.835,12.865,12.7,12.785,52869.0
2011-01-20,12.785,12.785,12.465,12.465,130941.0
2011-01-21,12.47,12.475,12.16,12.325,45228.0
2011-01-24,12.3,12.315,12.165,12.235,43959.0
2011-01-25,12.18,12.185,12.005,12.04,106893.0
2011-01-26,12.005,12.765,12.005,12.695,315075.0
2011-01-27,12.56,12.905,12.56,12.805,342501.0
2011-01-28,13.0,13.075,12.84,13.03,178500.0
2011-01-31,13.08,13.305,12.7,12.92,140718.0
2011-02-01,13.04,13.685,12.85,13.59,225267.0
2011-02-02,13.465,13.675,13.255,13.52,181575.0
2011-02-03,13.55,13.735,13.465,13.735,356007.0
2011-02-04,13.765,14.01,13.725,13.835,232704.0
2011-02-07,13.92,14.01,13.86,13.87,101505.0
2011-02-08,13.92,14.07,13.87,13.955,269562.0
2011-02-09,14.02,14.09,13.86,13.86,508146.0
2011-02-10,13.86,13.885,13.685,13.81,378465.0
2011-02-11,13.815,13.885,13.75,13.75,507642.0
2011-02-14,13.945,13.945,13.495,13.6,65586.0
2011-02-15,13.555,13.555,13.3,13.425,198789.0
2011-02-16,13.48,13.81,13.465,13.645,174240.0
2011-02-17,13.675,13.83,13.645,13.77,220332.0
2011-02-18,13.765,13.78,13.645,13.66,114540.0
2011-02-22,13.66,13.665,13.325,13.34,127809.0
2011-02-23,13.325,13.69,13.215,13.46,108000.0
2011-02-24,13.385,13.46,13.02,13.12,159468.0
2011-02-25,13.15,13.4,13.07,13.36,83448.0
2011-02-28,13.39,13.765,13.39,13.545,143709.0
2011-03-01,13.605,13.765,13.53,13.675,274371.0
2011-03-02,13.71,14.11,13.67,14.05,297066.0
2011-03-03,14.12,14.15,13.92,14.15,184476.0
2011-03-04,14.07,14.32,13.705,14.27,890523.0
2011-03-07,14.96,15.205,14.68,14.72,392397.0
2011-03-08,14.97,14.99,14.385,14.46,252306.0
2011-03-09,14.44,14.44,14.44,14.44,0.0
2011-03-10,14.45,14.45,13.83,14.025,257763.0
2011-03-11,13.615,14.3,13.47,14.15,177747.0
2011-03-14,13.765,14.11,13.56,14.09,94668.0
2011-03-15,13.03,14.675,13.03,14.565,331062.0
2011-03-16,14.185,14.56,13.835,14.335,255828.0
2011-03-17,14.44,14.805,13.975,14.685,527154.0
2011-03-18,14.85,14.97,14.685,14.73,603540.0
2011-03-21,15.585,15.585,14.83,15.025,299243.0
2011-03-22,15.07,15.07,14.61,14.655,245691.0
2011-03-23,14.74,14.915,14.555,14.86,211153.0
2011-03-24,15.035,15.05,14.83,14.96,870529.0
2011-03-25,14.905,15.235,14.905,15.095,126906.0
2011-03-28,15.095,16.32,14.98,15.51,500677.0
2011-03-29,15.595,15.595,14.94,15.05,248738.0
2011-03-30,15.235,15.28,14.895,15.115,147995.0
2011-03-31,15.2,15.31,14.94,15.115,223715.0
2011-04-01,15.19,15.83,15.19,15.6,864296.0
2011-04-04,15.72,15.82,15.585,15.595,165546.0
2011-04-05,15.62,15.75,15.435,15.6,87298.0
2011-04-06,15.77,15.77,15.18,15.31,145476.0
2011-04-07,15.375,15.44,15.135,15.225,81944.0
2011-04-08,15.41,15.455,14.755,14.885,119732.0
2011-04-11,14.895,14.97,14.34,14.49,111176.0
2011-04-12,14.665,15.16,14.395,15.145,203784.0
2011-04-13,15.18,15.345,14.98,15.345,111063.0
2011-04-14,15.255,15.345,14.98,15.105,285370.0
2011-04-15,15.155,15.33,15.105,15.255,98665.0
2011-04-18,15.125,15.245,14.435,14.545,159535.0
2011-04-19,14.49,14.515,14.185,14.25,52890.0
2011-04-20,14.445,15.015,14.445,14.96,245558.0
2011-04-21,14.925,15.08,14.415,14.46,101522.0
2011-04-25,14.295,14.415,14.11,14.295,205150.0
2011-04-26,14.325,14.61,14.26,14.565,91077.0
2011-04-27,14.685,14.75,14.34,14.435,60021.0
2011-04-28,14.395,14.61,14.25,14.36,73001.0
2011-04-29,14.35,14.58,14.25,14.525,81811.0
2011-05-02,14.515,14.805,14.34,14.6,65126.0
2011-05-03,14.535,14.895,14.535,14.75,91078.0
2011-05-04,14.69,14.71,14.46,14.645,32497.0
2011-05-05,14.49,14.63,13.52,13.585,278267.0
2011-05-06,13.595,13.825,13.52,13.57,90885.0
2011-05-09,13.825,13.985,13.595,13.815,94643.0
2011-05-10,13.8,14.195,13.76,14.02,195051.0
2011-05-11,13.91,13.92,13.33,13.465,110755.0
2011-05-12,13.265,13.265,12.81,12.86,72709.0
2011-05-13,12.93,13.105,12.74,12.765,119569.0
2011-05-16,12.755,12.96,12.62,12.94,394271.0
2011-05-17,12.96,13.275,12.685,13.105,184714.0
2011-05-18,13.145,13.595,13.145,13.515,96281.0
2011-05-19,13.475,13.695,13.335,13.44,40919.0
2011-05-20,13.345,13.55,13.115,13.485,21009.0
2011-05-24,13.455,13.615,13.3,13.32,129895.0
2011-05-25,13.335,13.595,13.335,13.575,54686.0
2011-05-26,13.475,13.585,13.3,13.465,112044.0
2011-05-27,13.495,14.37,13.42,14.285,60851.0
2011-05-30,14.295,14.515,14.215,14.22,14223.0
2011-05-31,14.285,14.39,14.165,14.27,234932.0
2011-06-01,14.24,14.69,13.965,14.165,127877.0
2011-06-02,14.01,14.095,13.81,13.855,107311.0
2011-06-03,13.845,13.845,13.385,13.505,68217.0
2011-06-06,13.615,13.615,13.07,13.22,35363.0
2011-06-07,13.18,13.22,12.445,12.675,143386.0
2011-06-08,12.215,12.215,11.115,11.845,981410.0
2011-06-09,11.805,12.215,11.78,12.195,1152756.0
2011-06-10,12.12,12.565,12.055,12.075,333551.0
2011-06-13,11.89,12.35,11.88,12.275,127527.0
2011-06-14,12.35,12.655,12.27,12.27,168634.0
2011-06-15,12.16,12.24,11.935,12.0,44919.0
2011-06-16,12.195,12.205,11.725,11.78,44563.0
2011-06-17,11.68,11.735,11.235,11.245,178702.0
2011-06-20,11.08,11.595,10.985,11.51,238010.0
2011-06-21,11.52,12.26,11.52,12.24,180107.0
2011-06-22,12.165,12.7,12.12,12.63,136847.0
2011-06-23,12.095,12.095,11.68,11.89,219189.0
2011-06-24,11.9,12.185,11.9,11.945,99021.0
2011-06-27,11.955,11.955,11.255,11.43,118830.0
2011-06-28,11.395,11.505,11.05,11.33,359082.0
2011-06-29,11.31,11.475,11.21,11.21,150344.0
2011-06-30,11.21,11.89,11.06,11.57,1127998.0
2011-07-04,11.52,11.77,11.52,11.69,43163.0
2011-07-05,11.78,12.24,11.715,12.215,155296.0
2011-07-06,12.305,12.315,12.0,12.0,69418.0
2011-07-07,12.0,12.11,11.805,11.925,141202.0
2011-07-08,11.845,11.955,11.615,11.92,53698.0
2011-07-11,11.92,11.92,11.44,11.77,98376.0
2011-07-12,11.64,11.76,11.45,11.715,341026.0
2011-07-13,11.695,12.305,11.67,12.075,543595.0
2011-07-14,12.02,12.405,12.02,12.205,126863.0
2011-07-15,12.24,12.315,12.075,12.075,64621.0
2011-07-18,12.04,12.905,12.04,12.755,435920.0
2011-07-19,12.755,12.985,12.37,12.47,152911.0
2011-07-20,12.5,12.93,12.47,12.86,71410.0
2011-07-21,12.94,13.335,12.775,13.16,577358.0
2011-07-22,13.28,13.365,12.915,13.1,134926.0
2011-07-25,13.005,13.1,12.81,12.915,129596.0
2011-07-26,12.84,13.08,12.84,12.915,47296.0
2011-07-27,12.95,12.96,12.775,12.795,496512.0
2011-07-28,12.795,12.915,12.63,12.675,56962.0
2011-07-29,12.63,13.145,12.63,13.145,138467.0
2011-08-02,13.365,13.365,12.675,12.885,194800.0
2011-08-03,12.81,12.86,12.675,12.71,350948.0
2011-08-04,12.71,12.995,11.52,11.705,222495.0
2011-08-05,11.57,12.26,11.475,11.98,232504.0
2011-08-08,11.08,11.51,10.155,10.645,395356.0
2011-08-09,10.48,10.98,10.48,10.98,410899.0
2011-08-10,11.16,11.79,10.895,11.56,99545.0
2011-08-11,11.475,11.69,11.42,11.63,99665.0
2011-08-12,11.87,11.87,11.52,11.63,110929.0
2011-08-15,11.585,11.75,11.56,11.575,41188.0
2011-08-16,11.56,11.585,11.29,11.375,198152.0
2011-08-17,11.33,11.805,11.33,11.52,163838.0
2011-08-18,11.21,11.52,10.94,10.985,75622.0
2011-08-19,10.875,11.345,10.875,10.875,88905.0
2011-08-22,11.115,11.16,10.34,10.445,79369.0
2011-08-23,10.435,11.025,10.39,10.73,109546.0
2011-08-24,10.73,11.2,10.51,10.895,160182.0
2011-08-25,10.94,10.94,10.37,10.415,118842.0
2011-08-26,10.26,10.805,10.26,10.805,57893.0
2011-08-29,11.04,11.225,10.83,11.21,18759.0
2011-08-30,11.135,11.52,11.135,11.41,56193.0
2011-08-31,11.475,12.315,11.475,11.99,190727.0
2011-09-01,12.085,12.305,11.44,11.44,78904.0
2011-09-02,11.43,11.485,10.865,10.96,43685.0
2011-09-06,10.69,10.755,10.47,10.635,430209.0
2011-09-07,11.975,11.975,11.105,11.66,1210343.0
2011-09-08,11.66,11.805,11.385,11.385,354347.0
2011-09-09,11.335,11.335,10.555,10.57,633816.0
2011-09-12,10.61,10.645,9.825,10.11,292050.0
2011-09-13,10.205,10.83,10.195,10.59,276970.0
2011-09-14,10.655,10.97,10.38,10.905,248964.0
2011-09-15,10.93,11.05,10.69,11.05,248593.0
2011-09-16,11.05,11.31,10.995,11.2,151693.0
2011-09-19,11.33,11.33,10.84,11.015,167351.0
2011-09-20,11.375,11.375,10.72,10.785,116731.0
2011-09-21,11.06,11.08,10.405,10.45,199424.0
2011-09-22,10.14,10.14,9.31,9.835,269835.0
2011-09-23,9.485,9.79,9.43,9.695,107450.0
2011-09-26,9.595,9.68,9.385,9.57,203695.0
2011-09-27,9.865,10.315,9.815,9.955,483835.0
2011-09-28,10.085,10.085,9.035,9.145,306759.0
2011-09-29,9.385,9.63,9.09,9.44,773237.0
2011-09-30,9.44,9.595,9.2,9.53,221817.0
2011-10-03,9.495,9.92,8.93,9.225,1005637.0
2011-10-04,9.1,9.67,8.6,9.67,353388.0
2011-10-05,9.76,10.235,9.585,10.21,311557.0
2011-10-06,10.47,10.83,10.31,10.485,621013.0
2011-10-07,10.45,11.09,10.34,10.885,661634.0
2011-10-11,11.145,11.295,10.98,11.135,221819.0
2011-10-12,11.19,11.565,11.165,11.405,260029.0
2011-10-13,11.295,11.37,10.925,11.19,138467.0
2011-10-14,11.22,11.705,11.08,11.535,207887.0
2011-10-17,11.525,11.525,10.915,11.005,121169.0
2011-10-18,10.995,11.295,10.605,11.22,319181.0
2011-10-19,11.155,11.155,10.3,10.69,203910.0
2011-10-20,10.635,10.775,10.235,10.69,120128.0
2011-10-21,11.19,11.2,10.795,10.885,211468.0
2011-10-24,10.925,11.63,10.82,11.63,454373.0
2011-10-25,11.61,11.61,11.135,11.155,784627.0
2011-10-26,11.165,11.445,11.155,11.33,218520.0
2011-10-27,11.61,12.095,11.61,12.095,336689.0
2011-10-28,11.97,13.03,11.805,12.955,412894.0
2011-10-31,12.77,12.82,12.38,12.38,186701.0
2011-11-01,11.795,12.23,11.51,12.11,114062.0
2011-11-02,12.445,12.455,11.84,12.4,205095.0
2011-11-03,12.445,13.015,12.335,12.885,131424.0
2011-11-04,12.95,13.03,12.53,12.94,145747.0
2011-11-07,12.82,13.005,12.695,12.955,168199.0
2011-11-08,12.955,13.29,12.845,13.05,278299.0
2011-11-09,12.715,12.715,12.39,12.54,117601.0
2011-11-10,12.755,12.77,12.01,12.37,120373.0
2011-11-11,12.445,12.835,12.445,12.695,84960.0
2011-11-14,12.695,12.955,12.56,12.625,35485.0
2011-11-15,12.53,12.585,12.26,12.51,55515.0
2011-11-16,12.52,12.875,12.495,12.77,413402.0
2011-11-17,12.64,12.67,12.01,12.085,185230.0
2011-11-18,12.195,12.25,11.655,11.835,213306.0
2011-11-21,11.35,11.6,10.96,11.175,286040.0
2011-11-22,11.165,11.58,11.135,11.515,146333.0
2011-11-23,11.295,11.35,11.11,11.135,164600.0
2011-11-24,11.025,11.34,10.86,11.155,22008.0
2011-11-25,11.07,11.175,10.83,10.865,73400.0
2011-11-28,11.045,11.795,11.045,11.63,124147.0
2011-11-29,11.695,12.365,11.545,12.13,369865.0
2011-11-30,12.455,12.585,12.295,12.54,802748.0
2011-12-01,12.585,12.975,12.43,12.745,218600.0
2011-12-02,12.875,12.955,12.54,12.68,53150.0
2011-12-05,12.985,13.365,12.975,13.28,926412.0
2011-12-06,13.7,14.305,13.7,13.93,907853.0
2011-12-07,14.295,14.48,13.745,13.915,193889.0
2011-12-08,13.915,14.005,13.745,13.85,246808.0
2011-12-09,14.07,14.38,13.72,14.295,516236.0
2011-12-12,13.915,14.38,13.84,14.32,267035.0
2011-12-13,14.415,15.095,14.165,14.535,890847.0
2011-12-14,14.535,14.535,13.84,14.23,723206.0
2011-12-15,14.515,15.0,14.395,14.47,813821.0
2011-12-16,14.515,14.62,14.07,14.185,491820.0
2011-12-19,14.35,14.46,14.125,14.145,299554.0
2011-12-20,14.285,14.565,14.25,14.36,202988.0
2011-12-21,14.34,14.75,14.34,14.695,262308.0
2011-12-22,14.72,14.74,14.255,14.435,102360.0
2011-12-23,14.5,14.51,14.145,14.35,99495.0
2011-12-28,14.34,14.34,13.915,14.055,70030.0
2011-12-29,14.055,14.62,14.055,14.62,59089.0
2011-12-30,14.545,14.6,14.36,14.435,51816.0
2012-01-03,14.72,15.065,14.45,15.01,124178.0
2012-01-04,14.86,15.38,14.84,15.3,155718.0
2012-01-05,15.355,15.445,15.03,15.39,140624.0
2012-01-06,15.39,15.435,15.225,15.38,202762.0
2012-01-09,15.325,15.465,15.28,15.28,46050.0
2012-01-10,15.325,15.41,14.395,14.545,308774.0
2012-01-11,14.58,15.65,14.51,15.38,321952.0
2012-01-12,15.595,15.65,14.86,14.97,153710.0
2012-01-13,14.97,15.14,14.815,15.055,198757.0
2012-01-16,14.87,15.095,14.86,14.935,29738.0
2012-01-17,15.13,15.67,15.095,15.325,367835.0
2012-01-18,15.305,15.475,15.14,15.27,173562.0
2012-01-19,15.4,15.495,15.095,15.495,149398.0
2012-01-20,15.37,15.605,15.345,15.605,130162.0
2012-01-23,15.445,15.595,15.38,15.43,94674.0
2012-01-24,15.12,15.27,14.86,15.15,58572.0
2012-01-25,15.065,15.26,14.61,15.215,500469.0
2012-01-26,15.325,15.495,14.965,15.185,228613.0
2012-01-27,15.365,15.65,15.195,15.495,141900.0
2012-01-30,15.325,15.55,15.095,15.53,80279.0
2012-01-31,15.565,15.79,15.4,15.605,265851.0
2012-02-01,15.79,16.255,15.67,16.21,140721.0
2012-02-02,16.16,16.865,16.08,16.67,389141.0
2012-02-03,16.72,16.94,16.04,16.16,307910.0
2012-02-06,16.225,16.43,16.225,16.3,125406.0
2012-02-07,16.3,16.3,15.79,15.93,138186.0
2012-02-08,16.125,16.125,15.63,15.65,357948.0
2012-02-09,15.715,15.985,15.715,15.725,384129.0
2012-02-10,15.68,16.015,15.445,15.78,129775.0
2012-02-13,15.8,15.865,15.68,15.79,52066.0
2012-02-14,15.53,15.82,15.53,15.77,188559.0
2012-02-15,15.78,15.995,15.705,15.78,281409.0
2012-02-16,15.695,16.07,15.4,15.565,234335.0
2012-02-17,15.495,15.56,14.925,15.325,289660.0
2012-02-21,15.365,16.245,15.365,16.05,286405.0
2012-02-22,15.985,16.245,15.985,16.115,273516.0
2012-02-23,16.015,16.7,16.015,16.32,287875.0
2012-02-24,16.265,16.615,16.265,16.485,188079.0
2012-02-27,16.59,16.59,16.255,16.345,227820.0
2012-02-28,16.345,16.81,16.345,16.755,301327.0
2012-02-29,16.865,17.045,16.535,16.745,743826.0
2012-03-01,16.67,17.185,16.67,17.045,156874.0
2012-03-02,17.045,17.185,16.765,16.93,560789.0
2012-03-05,17.025,17.24,16.83,16.895,342084.0
2012-03-06,16.08,16.525,15.65,16.03,872202.0
2012-03-07,15.92,16.21,15.79,16.115,451972.0
2012-03-08,16.235,16.655,16.19,16.57,228568.0
2012-03-09,16.605,16.635,16.265,16.41,331921.0
2012-03-12,16.31,16.31,15.8,15.82,165370.0
2012-03-13,15.89,16.125,15.79,16.08,210196.0
2012-03-14,15.94,16.085,15.565,15.865,244049.0
2012-03-15,15.77,16.085,15.76,16.015,166140.0
2012-03-16,15.955,16.69,15.955,16.645,163324.0
2012-03-19,16.645,16.8,16.19,16.395,122051.0
2012-03-20,16.235,16.235,15.835,16.04,261239.0
2012-03-21,15.94,16.05,15.755,15.82,239382.0
2012-03-22,15.81,15.81,15.24,15.37,338866.0
2012-03-23,15.39,15.94,15.39,15.65,282455.0
2012-03-26,15.705,15.995,15.67,15.95,234596.0
2012-03-27,16.08,16.485,15.715,15.715,181237.0
2012-03-28,15.78,15.78,14.915,14.98,384321.0
2012-03-29,14.87,15.465,14.71,15.29,339286.0
2012-03-30,15.315,15.465,15.17,15.37,242274.0
2012-04-02,15.37,15.52,15.325,15.455,180556.0
2012-04-03,15.54,15.92,15.38,15.475,333917.0
2012-04-04,15.455,15.455,14.345,14.8,313626.0
2012-04-05,14.85,15.175,14.775,15.015,698525.0
2012-04-09,14.925,14.925,14.57,14.58,91550.0
2012-04-10,14.51,14.735,14.345,14.37,302701.0
2012-04-11,14.43,14.635,14.345,14.53,136153.0
2012-04-12,14.465,15.145,14.465,15.015,244378.0
2012-04-13,14.94,15.045,14.725,14.895,118849.0
2012-04-16,14.94,15.27,14.41,14.43,141070.0
2012-04-17,14.445,14.625,14.14,14.185,147087.0
2012-04-18,14.195,14.325,13.67,14.26,181473.0
2012-04-19,14.26,14.41,13.805,13.945,105363.0
2012-04-20,13.945,14.015,13.85,13.895,81927.0
2012-04-23,13.885,13.885,13.325,13.67,107320.0
2012-04-24,13.59,13.775,13.325,13.355,91801.0
2012-04-25,13.355,13.945,13.035,13.905,190901.0
2012-04-26,13.905,14.295,13.795,14.27,132437.0
2012-04-27,14.295,14.66,14.075,14.225,151179.0
2012-04-30,14.29,14.495,13.765,13.85,135032.0
2012-05-01,13.85,14.54,13.83,14.495,225594.0
2012-05-02,14.485,14.485,14.27,14.365,100922.0
2012-05-03,14.42,14.43,13.795,13.795,114438.0
2012-05-04,13.795,13.795,13.3,13.315,210404.0
2012-05-07,13.335,13.38,13.055,13.14,309939.0
2012-05-08,13.14,13.14,12.495,12.525,373430.0
2012-05-09,12.325,12.325,11.86,12.27,1021452.0
2012-05-10,12.475,12.58,12.335,12.42,370761.0
2012-05-11,12.29,12.45,12.14,12.17,115900.0
2012-05-14,12.0,12.045,11.395,11.395,337395.0
2012-05-15,11.26,11.47,10.3,10.375,715309.0
2012-05-16,10.495,10.56,10.18,10.225,973829.0
2012-05-17,10.34,10.505,10.205,10.44,392112.0
2012-05-18,10.505,10.785,10.47,10.57,341183.0
2012-05-22,10.75,11.45,10.75,11.32,345066.0
2012-05-23,11.19,11.97,10.915,11.765,257022.0
2012-05-24,11.87,11.925,11.505,11.58,233614.0
2012-05-25,11.655,11.925,11.61,11.87,588230.0
2012-05-28,12.14,12.14,11.815,11.955,43688.0
2012-05-29,12.03,12.53,11.895,11.97,101348.0
2012-05-30,12.04,12.04,11.385,11.59,244641.0
2012-05-31,11.645,11.84,11.04,11.205,315802.0
2012-06-01,11.205,11.205,10.355,10.505,538153.0
2012-06-04,10.505,11.055,10.245,10.87,437596.0
2012-06-05,10.975,11.03,10.485,10.965,373395.0
2012-06-06,12.27,12.27,11.395,11.87,610668.0
2012-06-07,12.18,12.72,11.13,11.255,534983.0
2012-06-08,11.065,11.13,10.72,10.835,80646.0
2012-06-11,11.14,11.14,10.44,10.485,133649.0
2012-06-12,10.555,10.62,10.395,10.45,270772.0
2012-06-13,10.535,10.625,10.215,10.32,251593.0
2012-06-14,10.485,10.62,10.15,10.545,100000.0
2012-06-15,10.545,10.58,10.3,10.545,97628.0
2012-06-18,10.56,10.965,10.535,10.89,152869.0
2012-06-19,10.965,11.895,10.965,11.59,304820.0
2012-06-20,11.6,11.755,11.345,11.515,367896.0
2012-06-21,11.505,11.505,10.645,10.7,327271.0
2012-06-22,10.72,10.89,10.44,10.505,144543.0
2012-06-25,10.505,10.505,9.9,9.965,120493.0
2012-06-26,10.075,10.115,9.73,10.0,237245.0
2012-06-27,9.955,10.45,9.955,10.275,302210.0
2012-06-28,10.275,10.495,10.225,10.32,407820.0
2012-06-29,11.14,11.43,10.76,10.99,152764.0
2012-07-03,11.15,11.905,11.15,11.72,329380.0
2012-07-04,11.825,11.84,11.44,11.75,34429.0
2012-07-05,12.02,12.02,11.44,11.505,64962.0
2012-07-06,11.215,11.32,10.925,11.205,105502.0
2012-07-09,11.16,11.31,10.835,10.98,120907.0
2012-07-10,11.0,11.18,10.815,10.935,39547.0
2012-07-11,10.935,11.0,10.6,10.72,106314.0
2012-07-12,10.675,10.675,9.965,10.19,306073.0
2012-07-13,10.265,10.405,10.085,10.085,144928.0
2012-07-16,10.16,10.47,10.085,10.31,98831.0
2012-07-17,10.355,10.395,10.03,10.105,198701.0
2012-07-18,10.105,10.625,10.085,10.6,78690.0
2012-07-19,10.7,11.13,10.645,10.85,287581.0
2012-07-20,10.85,10.85,10.34,10.58,170282.0
2012-07-23,10.28,10.415,10.19,10.265,80322.0
2012-07-24,10.29,10.395,10.06,10.13,139057.0
2012-07-25,10.46,10.46,10.03,10.085,103891.0
2012-07-26,10.19,10.2,9.44,9.77,343473.0
2012-07-27,9.845,9.88,9.505,9.565,430740.0
2012-07-30,9.61,9.645,9.45,9.555,370590.0
2012-07-31,9.505,9.785,9.45,9.495,125981.0
2012-08-01,9.63,9.63,9.395,9.43,229896.0
2012-08-02,9.46,9.685,9.355,9.405,195721.0
2012-08-03,9.525,9.545,9.17,9.245,370964.0
2012-08-07,9.16,9.48,9.16,9.385,595404.0
2012-08-08,9.365,9.73,9.365,9.635,347544.0
2012-08-09,9.635,9.71,9.58,9.665,250861.0
2012-08-10,9.61,9.685,9.6,9.6,152568.0
2012-08-13,9.62,9.675,9.47,9.62,115223.0
2012-08-14,9.695,9.785,9.545,9.61,170241.0
2012-08-15,9.505,9.58,9.415,9.49,100744.0
2012-08-16,9.525,9.845,9.48,9.665,169968.0
2012-08-17,9.59,9.72,9.49,9.675,215584.0
2012-08-20,9.75,9.805,9.635,9.78,169995.0
2012-08-21,9.975,10.695,9.9,10.505,753640.0
2012-08-22,10.3,10.695,10.28,10.525,203547.0
2012-08-23,10.685,10.775,10.6,10.74,571814.0
2012-08-24,10.74,10.85,10.6,10.6,709190.0
2012-08-27,10.62,10.655,10.33,10.375,125295.0
2012-08-28,10.34,10.525,10.29,10.32,182788.0
2012-08-29,10.32,10.345,10.01,10.03,197780.0
2012-08-30,9.34,9.34,8.3,8.655,3177333.0
2012-08-31,8.64,8.955,8.61,8.72,857818.0
2012-09-04,8.845,8.845,8.245,8.385,727402.0
2012-09-05,8.34,8.62,7.94,8.525,801478.0
2012-09-06,8.87,9.655,8.855,9.525,810502.0
2012-09-07,9.705,9.88,9.515,9.72,420297.0
2012-09-10,9.705,9.85,9.61,9.675,293333.0
2012-09-11,9.62,9.675,9.365,9.43,201807.0
2012-09-12,9.48,9.62,9.31,9.59,158239.0
2012-09-13,9.62,10.225,9.525,10.115,314698.0
2012-09-14,10.375,10.88,10.365,10.87,418774.0
2012-09-17,10.87,10.87,10.505,10.685,206409.0
2012-09-18,10.495,10.535,9.99,10.125,269233.0
2012-09-19,10.385,10.405,10.205,10.28,532544.0
2012-09-20,10.205,10.215,9.945,10.115,257728.0
2012-09-21,10.13,10.16,9.975,10.04,230394.0
2012-09-24,10.03,10.065,9.815,9.845,98202.0
2012-09-25,9.845,9.99,9.57,9.62,155931.0
2012-09-26,9.43,9.48,9.255,9.29,510560.0
2012-09-27,9.425,9.44,9.275,9.375,404647.0
2012-09-28,9.375,9.415,9.285,9.375,229207.0
2012-10-01,9.395,9.85,9.395,9.555,441342.0
2012-10-02,9.495,9.77,9.495,9.74,320781.0
2012-10-03,9.76,10.04,9.76,9.92,2307438.0
2012-10-04,10.04,10.135,9.915,10.06,1115274.0
2012-10-05,10.16,10.21,10.0,10.02,421069.0
2012-10-09,10.06,10.065,9.755,9.895,187877.0
2012-10-10,9.765,9.895,9.68,9.73,319920.0
2012-10-11,9.795,10.095,9.755,10.085,379212.0
2012-10-12,10.18,10.18,9.815,9.945,163928.0
2012-10-15,9.915,9.965,9.67,9.85,286139.0
2012-10-16,9.935,10.295,9.925,10.2,319314.0
2012-10-17,10.19,10.67,10.19,10.635,433160.0
2012-10-18,10.605,10.635,10.415,10.465,411457.0
2012-10-19,10.465,10.465,10.105,10.135,368357.0
2012-10-22,10.085,10.15,9.955,10.03,188941.0
2012-10-23,9.895,9.905,9.7,9.73,223499.0
2012-10-24,9.775,9.805,9.475,9.52,296466.0
2012-10-25,9.595,9.815,9.49,9.615,329150.0
2012-10-26,9.595,9.67,9.51,9.57,245974.0
2012-10-29,9.615,9.65,9.53,9.615,93177.0
2012-10-30,9.585,9.65,9.57,9.57,55272.0
2012-10-31,9.575,9.86,9.575,9.735,349323.0
2012-11-01,9.735,9.925,9.735,9.905,432419.0
2012-11-02,9.895,10.0,9.67,9.68,311853.0
2012-11-05,9.67,9.935,9.66,9.735,120336.0
2012-11-06,9.815,9.975,9.735,9.815,167532.0
2012-11-07,9.745,9.765,9.54,9.72,308173.0
2012-11-08,9.69,9.755,9.595,9.65,176532.0
2012-11-09,9.57,9.625,9.54,9.55,235864.0
2012-11-12,9.56,9.575,9.475,9.485,77541.0
2012-11-13,9.425,9.475,8.85,8.955,809427.0
2012-11-14,8.9,9.095,8.71,8.73,300230.0
2012-11-15,8.7,8.72,8.34,8.57,454615.0
2012-11-16,8.625,8.915,8.425,8.91,281335.0
2012-11-19,9.23,9.23,8.955,9.145,253566.0
2012-11-20,9.135,9.135,8.89,8.925,184145.0
2012-11-21,8.925,8.935,8.755,8.815,232198.0
2012-11-22,8.785,8.985,8.755,8.955,107959.0
2012-11-23,9.05,9.095,8.945,9.03,104213.0
2012-11-26,8.955,8.985,8.765,8.825,158142.0
2012-11-27,8.36,8.58,8.36,8.485,1974062.0
2012-11-28,8.435,8.655,8.295,8.495,415269.0
2012-11-29,8.52,8.83,8.5,8.745,628499.0
2012-11-30,8.765,8.765,8.615,8.67,430170.0
2012-12-03,8.7,8.72,8.5,8.5,361029.0
2012-12-04,8.495,8.585,8.39,8.425,332417.0
2012-12-05,8.39,8.585,8.35,8.4,491732.0
2012-12-06,8.35,8.58,8.34,8.42,554408.0
2012-12-07,8.455,8.625,8.435,8.56,728817.0
2012-12-10,8.54,8.935,8.485,8.935,947929.0
2012-12-11,8.995,9.095,8.73,8.775,345054.0
2012-12-12,8.85,9.275,8.72,9.24,574627.0
2012-12-13,9.23,9.23,8.785,8.915,434572.0
2012-12-14,8.88,9.23,8.86,9.17,256116.0
2012-12-17,9.155,9.425,9.06,9.415,511625.0
2012-12-18,9.51,9.51,9.245,9.34,455248.0
2012-12-19,9.285,9.51,9.265,9.5,232595.0
2012-12-20,9.425,9.49,9.4,9.455,298654.0
2012-12-21,9.415,9.425,9.0,9.24,958481.0
2012-12-24,9.19,9.24,9.0,9.095,253318.0
2012-12-27,9.125,9.305,9.085,9.18,186103.0
2012-12-28,9.105,9.255,8.985,9.095,130409.0
2012-12-31,9.155,9.275,9.05,9.24,112692.0
2013-01-02,9.39,9.965,9.39,9.86,348668.0
2013-01-03,9.805,10.0,9.71,9.745,240681.0
2013-01-04,9.605,9.86,9.595,9.795,130710.0
2013-01-07,9.815,10.18,9.765,10.17,242009.0
2013-01-08,10.21,10.31,10.02,10.275,272613.0
2013-01-09,10.32,10.605,10.285,10.585,379778.0
2013-01-10,10.65,11.045,10.65,10.925,754492.0
2013-01-11,10.925,10.97,10.795,10.955,210248.0
2013-01-14,10.97,11.02,10.905,10.935,235531.0
2013-01-15,10.935,11.03,10.85,11.02,832650.0
2013-01-16,10.955,10.98,10.755,10.8,195937.0
2013-01-17,10.8,11.03,10.8,11.03,115053.0
2013-01-18,11.075,11.21,11.04,11.085,221359.0
2013-01-21,11.21,11.405,11.17,11.405,239871.0
2013-01-22,11.32,11.385,11.235,11.275,188426.0
2013-01-23,11.235,11.5,11.235,11.31,179994.0
2013-01-24,10.0,10.04,9.2,9.585,1537572.0
2013-01-25,9.575,9.71,9.455,9.56,709626.0
2013-01-28,9.88,9.88,9.24,9.38,1384741.0
2013-01-29,9.34,9.53,9.34,9.415,392206.0
2013-01-30,9.425,9.54,9.315,9.35,399220.0
2013-01-31,9.285,9.475,9.285,9.34,329128.0
2013-02-01,9.445,10.065,9.445,9.83,600231.0
2013-02-04,9.87,9.895,9.735,9.89,169111.0
2013-02-05,9.915,10.01,9.805,9.88,231501.0
2013-02-06,9.83,10.085,9.83,10.03,348446.0
2013-02-07,10.03,10.05,9.865,9.98,120684.0
2013-02-08,9.83,10.04,9.83,9.955,278135.0
2013-02-11,9.945,9.955,9.71,9.72,133043.0
2013-02-12,9.65,9.785,9.49,9.72,168517.0
2013-02-13,9.745,9.795,9.57,9.585,288209.0
2013-02-14,9.575,9.69,9.485,9.55,105030.0
2013-02-15,9.475,9.57,9.23,9.33,113470.0
2013-02-19,9.36,9.37,9.095,9.21,524620.0
2013-02-20,9.125,9.145,8.665,8.815,748956.0
2013-02-21,8.72,8.785,8.435,8.5,641515.0
2013-02-22,8.58,8.745,8.485,8.745,309604.0
2013-02-25,8.815,9.0,8.67,8.71,102889.0
2013-02-26,8.785,8.805,8.53,8.54,567914.0
2013-02-27,8.57,8.74,8.53,8.585,764905.0
2013-02-28,8.54,8.71,8.53,8.625,788596.0
2013-03-01,8.54,8.605,8.25,8.255,287176.0
2013-03-04,8.01,8.115,7.645,7.935,769949.0
2013-03-05,8.01,8.275,7.92,8.01,1049980.0
2013-03-06,8.04,8.485,8.02,8.325,278490.0
2013-03-07,8.455,8.485,8.35,8.4,494361.0
2013-03-08,8.475,8.49,8.295,8.335,390102.0
2013-03-11,8.305,8.475,8.305,8.34,50241.0
2013-03-12,8.425,8.57,8.36,8.5,569063.0
2013-03-13,8.54,8.54,8.22,8.335,249360.0
2013-03-14,8.35,8.58,8.265,8.57,151798.0
2013-03-15,8.58,8.72,8.475,8.645,202907.0
2013-03-18,8.56,8.83,8.56,8.71,191573.0
2013-03-19,8.67,8.775,8.485,8.625,136807.0
2013-03-20,8.67,8.67,8.4,8.4,180827.0
2013-03-21,8.34,8.72,8.34,8.68,93384.0
2013-03-22,8.71,8.72,8.42,8.435,165471.0
2013-03-25,8.435,8.55,8.4,8.485,169190.0
2013-03-26,8.485,8.57,8.465,8.51,119063.0
2013-03-27,8.485,8.67,8.485,8.635,116372.0
2013-03-28,8.625,41286.625,8.435,8.53,152634.0
2013-04-01,8.435,8.5,8.42,8.465,264284.0
2013-04-02,8.45,8.535,8.115,8.2,327802.0
2013-04-03,8.23,8.26,8.085,8.115,888794.0
2013-04-04,8.115,8.21,8.075,8.17,775736.0
2013-04-05,8.145,8.295,8.105,8.27,159654.0
2013-04-08,8.305,8.6,8.22,8.58,221146.0
2013-04-09,8.6,8.61,8.42,8.44,101159.0
2013-04-10,8.535,8.6,8.38,8.41,278504.0
2013-04-11,8.43,8.43,8.105,8.165,243480.0
2013-04-12,8.105,8.18,8.06,8.18,1002870.0
2013-04-15,8.085,8.095,7.2,7.42,1118428.0
2013-04-16,7.455,7.62,7.02,7.18,1231235.0
2013-04-17,7.16,7.17,6.695,6.79,1732068.0
2013-04-18,6.82,7.055,6.77,6.82,875576.0
2013-04-19,6.835,6.97,6.73,6.905,904653.0
2013-04-22,6.875,6.935,6.715,6.81,644506.0
2013-04-23,6.78,7.075,6.77,7.045,558266.0
2013-04-24,7.095,7.38,6.94,7.285,247715.0
2013-04-25,7.255,7.62,7.255,7.485,584922.0
2013-04-26,7.455,7.525,7.34,7.4,262891.0
2013-04-29,7.43,7.44,7.325,7.36,358040.0
2013-04-30,7.295,7.305,7.15,7.18,394612.0
2013-05-01,7.065,7.2,6.865,7.14,281689.0
2013-05-02,7.22,7.285,7.095,7.22,124073.0
2013-05-03,7.245,7.535,7.23,7.335,455628.0
2013-05-06,7.38,7.58,7.265,7.58,359717.0
2013-05-07,7.63,7.63,6.95,6.96,187408.0
2013-05-08,6.99,7.37,6.99,7.125,194735.0
2013-05-09,7.035,7.36,7.035,7.22,103615.0
2013-05-10,7.22,7.4,7.135,7.39,110303.0
2013-05-13,7.335,7.37,7.02,7.115,180222.0
2013-05-14,7.19,7.23,7.085,7.21,94368.0
2013-05-15,7.17,7.21,6.95,7.19,177834.0
2013-05-16,7.065,7.255,6.98,7.105,93006.0
2013-05-17,7.085,7.125,6.78,6.865,161361.0
2013-05-21,6.915,6.915,6.705,6.82,206664.0
2013-05-22,6.82,6.855,6.62,6.73,530545.0
2013-05-23,6.55,6.895,6.53,6.835,604339.0
2013-05-24,6.855,6.865,6.645,6.8,1064156.0
2013-05-27,6.885,6.895,6.75,6.865,42602.0
2013-05-28,6.895,6.895,6.6,6.625,223202.0
2013-05-29,6.645,6.845,6.59,6.82,126267.0
2013-05-30,6.875,6.875,6.655,6.75,162923.0
2013-05-31,6.74,6.74,6.475,6.495,205593.0
2013-06-03,6.56,6.82,6.465,6.725,214308.0
2013-06-04,6.705,6.895,6.705,6.81,86073.0
2013-06-05,6.725,6.99,6.725,6.845,125689.0
2013-06-06,6.665,7.2,6.665,7.085,876534.0
2013-06-07,6.98,7.03,6.875,6.925,245903.0
2013-06-10,6.935,6.96,6.685,6.855,342200.0
2013-06-11,6.855,6.855,6.665,6.685,276230.0
2013-06-12,6.75,6.75,6.635,6.685,571720.0
2013-06-13,6.715,6.8,6.655,6.74,230312.0
2013-06-14,6.75,6.8,6.685,6.705,139855.0
2013-06-17,6.725,7.045,6.725,7.03,367900.0
2013-06-18,7.095,7.095,6.915,7.02,303752.0
2013-06-19,7.02,7.065,7.01,7.02,157776.0
2013-06-20,6.78,6.855,6.665,6.675,469269.0
2013-06-21,6.705,6.935,6.675,6.865,421405.0
2013-06-24,6.75,6.78,6.665,6.685,333123.0
2013-06-25,6.725,6.73,6.675,6.695,294762.0
2013-06-26,6.685,6.8,6.635,6.675,805477.0
2013-06-27,6.74,6.865,6.725,6.83,143548.0
2013-06-28,6.76,6.855,6.75,6.83,75106.0
2013-07-02,6.77,7.045,6.655,6.82,259360.0
2013-07-03,6.78,6.97,6.62,6.625,215449.0
2013-07-04,6.665,6.675,6.58,6.59,48570.0
2013-07-05,6.665,6.675,6.285,6.54,195506.0
2013-07-08,6.58,6.74,6.54,6.57,317466.0
2013-07-09,6.62,6.675,6.465,6.56,91411.0
2013-07-10,6.57,6.845,6.515,6.83,195494.0
2013-07-11,7.065,7.16,7.005,7.065,220557.0
2013-07-12,7.095,7.15,6.935,6.96,139490.0
2013-07-15,6.95,7.115,6.915,7.01,92232.0
2013-07-16,6.94,7.01,6.76,6.78,499710.0
2013-07-17,6.79,7.01,6.78,6.845,123081.0
2013-07-18,6.82,7.075,6.82,6.94,314786.0
2013-07-19,6.895,7.035,6.865,6.935,248995.0
2013-07-22,7.0,7.245,7.0,7.15,228528.0
2013-07-23,7.18,7.445,7.135,7.305,256611.0
2013-07-24,7.335,7.345,7.01,7.15,295134.0
2013-07-25,7.075,7.37,7.075,7.285,117587.0
2013-07-26,7.245,7.265,6.99,7.085,105053.0
2013-07-29,7.125,7.135,6.925,7.0,88105.0
2013-07-30,6.915,7.0,6.82,6.855,187364.0
2013-07-31,6.865,6.865,6.6,6.665,566668.0
2013-08-01,6.675,6.76,6.54,6.725,501240.0
2013-08-02,6.76,6.865,6.75,6.865,430746.0
2013-08-06,6.77,6.865,6.675,6.685,176641.0
2013-08-07,6.705,6.725,6.56,6.56,91157.0
2013-08-08,6.665,6.925,6.665,6.895,295967.0
2013-08-09,6.905,7.085,6.82,7.085,178113.0
2013-08-12,7.15,7.165,7.03,7.085,260191.0
2013-08-13,7.105,7.105,6.95,7.01,129127.0
2013-08-14,6.99,7.24,6.99,7.2,198688.0
2013-08-15,7.095,7.38,7.095,7.325,392096.0
2013-08-16,7.305,7.43,7.24,7.37,146629.0
2013-08-19,7.39,7.39,7.305,7.335,112909.0
2013-08-20,7.345,7.41,7.125,7.18,839466.0
2013-08-21,7.135,7.22,6.75,6.83,291631.0
2013-08-22,6.895,7.035,6.78,6.97,255989.0
2013-08-23,7.075,7.345,7.065,7.24,246682.0
2013-08-26,7.23,7.245,6.935,6.99,172774.0
2013-08-27,6.99,7.02,6.495,6.55,921153.0
2013-08-28,6.58,6.58,6.21,6.285,567174.0
2013-08-29,6.275,6.495,6.11,6.445,633460.0
2013-08-30,6.465,6.57,6.38,6.445,131903.0
2013-09-03,6.52,6.705,6.34,6.42,166436.0
2013-09-04,6.465,6.61,6.35,6.59,102673.0
2013-09-05,6.58,6.625,6.435,6.53,115492.0
2013-09-06,6.6,6.725,6.53,6.705,212516.0
2013-09-09,6.8,7.0,6.675,6.96,199912.0
2013-09-10,6.625,7.14,6.55,7.055,770733.0
2013-09-11,7.125,7.255,7.01,7.24,658876.0
2013-09-12,7.295,7.295,6.925,7.065,201365.0
2013-09-13,7.045,7.105,6.875,6.94,198883.0
2013-09-16,7.105,7.15,6.915,7.105,351132.0
2013-09-17,7.105,7.125,7.045,7.105,184150.0
2013-09-18,7.15,7.485,7.055,7.36,248484.0
2013-09-19,7.44,7.495,7.325,7.37,197116.0
2013-09-20,7.35,7.37,7.035,7.055,124027.0
2013-09-23,7.035,7.21,7.02,7.075,118836.0
2013-09-24,7.03,7.085,6.96,7.055,88658.0
2013-09-25,7.085,7.2,6.96,7.135,111977.0
2013-09-26,7.135,7.19,7.0,7.0,135009.0
2013-09-27,7.065,7.14,7.01,7.075,190621.0
2013-09-30,7.03,7.105,7.01,7.065,91433.0
2013-10-01,7.03,7.14,6.99,7.115,142427.0
2013-10-02,7.075,7.285,7.075,7.14,126986.0
2013-10-03,7.105,7.125,7.04,7.065,96507.0
2013-10-04,7.055,7.075,6.915,6.99,95814.0
2013-10-07,6.94,7.01,6.885,6.935,58408.0
2013-10-08,7.125,7.125,6.78,6.845,176471.0
2013-10-09,6.845,6.925,6.72,6.78,137827.0
2013-10-10,6.825,6.95,6.77,6.915,50664.0
2013-10-11,6.855,6.98,6.855,6.94,88060.0
2013-10-15,6.895,7.175,6.895,7.155,72543.0
2013-10-16,7.185,7.185,7.05,7.135,38131.0
2013-10-17,7.155,7.35,7.105,7.3,96584.0
2013-10-18,7.375,7.445,7.32,7.445,159120.0
2013-10-21,7.445,7.495,7.3,7.425,91876.0
2013-10-22,7.455,7.725,7.455,7.705,116176.0
2013-10-23,7.705,7.715,7.55,7.6,384936.0
2013-10-24,7.725,8.025,7.665,7.84,145389.0
2013-10-25,7.9,7.93,7.745,7.91,75753.0
2013-10-28,7.695,8.075,7.695,8.005,86671.0
2013-10-29,7.955,8.075,7.95,7.985,85861.0
2013-10-30,7.975,8.15,7.975,8.085,169988.0
2013-10-31,8.045,8.09,7.86,7.95,130801.0
2013-11-01,7.89,7.89,7.745,7.785,47681.0
2013-11-04,7.795,7.85,7.745,7.83,43721.0
2013-11-05,7.785,7.86,7.745,7.785,118044.0
2013-11-06,7.84,7.93,7.785,7.91,45897.0
2013-11-07,7.91,7.92,7.64,7.735,221251.0
2013-11-08,7.735,7.87,7.685,7.83,201177.0
2013-11-11,7.87,8.075,7.83,8.035,113135.0
2013-11-12,8.025,8.075,7.92,7.93,90119.0
2013-11-13,7.86,8.075,7.83,7.975,133806.0
2013-11-14,8.11,8.2,7.975,8.095,118187.0
2013-11-15,8.15,8.365,8.12,8.245,578506.0
2013-11-18,8.285,8.295,8.18,8.22,320338.0
2013-11-19,8.22,8.345,8.065,8.095,519427.0
2013-11-20,8.075,8.15,7.745,7.91,187495.0
2013-11-21,7.9,7.985,7.89,7.92,217529.0
2013-11-22,7.975,7.995,7.92,7.95,54219.0
2013-11-25,7.975,7.995,7.89,7.91,69067.0
2013-11-26,7.91,7.93,7.725,7.735,183345.0
2013-11-27,7.735,7.85,7.695,7.755,81567.0
2013-11-28,7.88,7.965,7.83,7.92,86241.0
2013-11-29,7.9,8.035,7.89,7.89,108805.0
2013-12-02,7.87,7.955,7.465,7.505,392656.0
2013-12-03,7.475,7.475,7.34,7.385,166709.0
2013-12-04,7.28,7.35,7.105,7.29,235315.0
2013-12-05,7.155,7.175,6.785,6.785,281830.0
2013-12-06,6.875,7.11,6.875,7.095,265897.0
2013-12-09,7.175,7.175,6.88,7.03,199756.0
2013-12-10,6.94,6.96,6.795,6.875,151771.0
2013-12-11,6.815,6.925,6.625,6.68,206998.0
2013-12-12,6.64,6.785,6.64,6.72,173169.0
2013-12-13,6.76,6.77,6.66,6.74,133830.0
2013-12-16,6.835,6.845,6.72,6.74,144922.0
2013-12-17,6.77,6.815,6.73,6.805,146509.0
2013-12-18,6.795,6.915,6.72,6.785,146139.0
2013-12-19,6.78,6.94,6.78,6.865,104195.0
2013-12-20,6.885,7.175,6.885,7.07,641844.0
2013-12-23,7.08,7.2,7.06,7.08,131689.0
2013-12-24,7.06,7.27,7.06,7.24,87840.0
2013-12-27,7.25,7.495,7.215,7.37,159115.0
2013-12-30,7.33,7.485,7.24,7.395,308317.0
2013-12-31,7.37,7.495,7.34,7.435,25211.0
2014-01-02,7.415,7.465,7.32,7.385,58155.0
2014-01-03,7.395,7.425,7.34,7.425,41764.0
2014-01-06,7.435,7.465,7.37,7.395,72723.0
2014-01-07,7.395,7.435,7.37,7.395,81139.0
2014-01-08,7.37,7.63,7.37,7.495,249844.0
2014-01-09,7.715,7.715,7.495,7.515,143878.0
2014-01-10,7.59,7.84,7.53,7.58,738506.0
2014-01-13,7.53,7.6,7.27,7.29,133528.0
2014-01-14,7.29,7.435,7.175,7.375,276106.0
2014-01-15,7.375,7.485,7.32,7.33,181930.0
2014-01-16,7.28,7.695,7.28,7.665,128852.0
2014-01-17,7.715,7.83,7.63,7.795,242326.0
2014-01-20,7.86,7.995,7.725,7.95,52678.0
2014-01-21,7.93,8.12,7.84,8.085,187451.0
2014-01-22,8.025,8.075,7.995,8.025,125565.0
2014-01-23,8.025,8.035,7.76,7.775,158330.0
2014-01-24,7.775,7.83,7.6,7.705,127768.0
2014-01-27,7.705,7.765,7.54,7.63,55728.0
2014-01-28,7.61,7.85,7.61,7.695,83626.0
2014-01-29,7.665,7.87,7.64,7.745,170824.0
2014-01-30,7.755,7.89,7.675,7.86,158830.0
2014-01-31,7.775,7.9,7.735,7.81,186374.0
2014-02-03,7.83,7.88,7.475,7.495,121115.0
2014-02-04,7.495,7.82,7.495,7.745,199468.0
2014-02-05,7.725,7.735,7.54,7.63,52428.0
2014-02-06,7.62,7.725,7.6,7.675,97880.0
2014-02-07,7.66,7.93,7.66,7.92,83584.0
2014-02-10,7.88,8.2,7.88,8.1,203901.0
2014-02-11,8.17,8.46,8.14,8.385,259685.0
2014-02-12,8.355,8.46,8.075,8.15,133982.0
2014-02-13,8.065,8.38,8.025,8.355,80732.0
2014-02-14,8.39,8.69,8.37,8.615,269498.0
2014-02-18,8.605,8.77,8.605,8.645,364922.0
2014-02-19,8.595,8.79,8.43,8.5,147984.0
2014-02-20,8.47,8.615,8.365,8.52,144758.0
2014-02-21,8.47,8.72,8.47,8.7,215116.0
2014-02-24,8.7,8.75,8.44,8.7,726941.0
2014-02-25,8.665,8.665,8.47,8.52,85750.0
2014-02-26,8.5,8.69,8.335,8.555,391117.0
2014-02-27,8.53,8.76,8.47,8.52,169542.0
2014-02-28,8.45,8.605,8.385,8.565,235359.0
2014-03-03,8.13,8.8,8.1,8.665,260768.0
2014-03-04,8.8,9.425,8.72,9.36,1100557.0
2014-03-05,9.35,9.455,9.265,9.415,153504.0
2014-03-06,9.265,9.33,9.185,9.265,161121.0
2014-03-07,9.185,9.235,9.09,9.185,405095.0
2014-03-10,9.125,9.175,8.81,8.82,99452.0
2014-03-11,8.79,9.01,8.755,8.865,483873.0
2014-03-12,8.7,8.72,8.555,8.625,288283.0
2014-03-13,8.655,8.835,8.555,8.645,570639.0
2014-03-14,8.655,8.925,8.655,8.915,115711.0
2014-03-17,8.885,8.925,8.69,8.69,307539.0
2014-03-18,8.685,8.7,8.545,8.595,450530.0
2014-03-19,8.585,8.625,8.355,8.46,204441.0
2014-03-20,8.365,8.645,8.325,8.52,188049.0
2014-03-21,8.51,8.595,8.4,8.47,240930.0
2014-03-24,8.47,8.54,8.16,8.265,100937.0
2014-03-25,8.17,8.45,8.17,8.295,154907.0
2014-03-26,8.245,8.355,8.18,8.295,121969.0
2014-03-27,8.24,8.32,8.18,8.22,146130.0
2014-03-28,8.265,8.46,8.21,8.315,88728.0
2014-03-31,8.41,8.41,8.22,8.275,122243.0
2014-04-01,8.24,8.355,8.23,8.335,87572.0
2014-04-02,8.37,8.695,8.37,8.595,226280.0
2014-04-03,8.665,8.665,8.39,8.47,165253.0
2014-04-04,8.45,8.535,8.38,8.45,80881.0
2014-04-07,8.38,8.555,8.3,8.37,183114.0
2014-04-08,8.42,8.43,8.3,8.39,95530.0
2014-04-09,8.35,8.48,8.32,8.39,56022.0
2014-04-10,8.33,8.585,8.33,8.38,58493.0
2014-04-11,8.36,8.36,8.195,8.275,71017.0
2014-04-14,8.205,8.48,8.205,8.4,68730.0
2014-04-15,8.47,8.47,8.105,8.245,125322.0
2014-04-16,8.34,8.36,8.275,8.3,39801.0
2014-04-17,8.29,8.38,8.255,8.31,33437.0
2014-04-21,8.4,8.43,8.3,8.4,43576.0
2014-04-22,8.45,8.45,8.3,8.33,46816.0
2014-04-23,8.34,8.37,8.285,8.31,77111.0
2014-04-24,8.32,8.46,8.3,8.45,130444.0
2014-04-25,8.35,8.46,8.33,8.4,74945.0
2014-04-28,8.41,8.51,8.36,8.38,116997.0
2014-04-29,8.38,8.46,8.36,8.44,40370.0
2014-04-30,8.41,8.47,8.395,8.43,38474.0
2014-05-01,8.49,8.5,8.32,8.43,473312.0
2014-05-02,8.46,8.46,8.285,8.46,49887.0
2014-05-05,8.41,8.46,8.3,8.4,66331.0
2014-05-06,8.34,8.41,8.3,8.31,198523.0
2014-05-07,8.275,8.31,8.03,8.155,115323.0
2014-05-08,8.225,8.245,8.01,8.03,104025.0
2014-05-09,8.0,8.06,7.91,7.98,39438.0
2014-05-12,7.94,8.305,7.93,8.135,187031.0
2014-05-13,8.075,8.4,8.075,8.31,108005.0
2014-05-14,8.29,8.39,8.235,8.29,50622.0
2014-05-15,8.31,8.38,8.215,8.285,65104.0
2014-05-16,8.215,8.37,8.215,8.35,96649.0
2014-05-20,8.275,8.4,8.075,8.095,171475.0
2014-05-21,8.115,8.32,8.085,8.245,57477.0
2014-05-22,8.195,8.33,8.195,8.32,68808.0
2014-05-23,8.245,8.635,8.245,8.575,71545.0
2014-05-26,8.645,8.685,8.515,8.685,21473.0
2014-05-27,8.49,8.685,8.47,8.51,207448.0
2014-05-28,8.42,8.515,8.29,8.34,175531.0
2014-05-29,8.285,8.51,8.205,8.225,216589.0
2014-05-30,8.33,8.34,8.12,8.245,105085.0
2014-06-02,8.41,8.41,8.075,8.215,54441.0
2014-06-03,8.185,8.205,7.965,8.06,79758.0
2014-06-04,8.01,8.01,7.845,7.99,97794.0
2014-06-05,8.085,8.205,7.92,8.205,109756.0
2014-06-06,7.825,7.99,7.335,7.53,503068.0
2014-06-09,7.57,7.57,7.245,7.44,244625.0
2014-06-10,7.52,7.52,7.275,7.42,290774.0
2014-06-11,7.275,7.335,7.18,7.235,225253.0
2014-06-12,7.275,7.44,7.21,7.395,171768.0
2014-06-13,7.315,7.655,7.305,7.625,159601.0
2014-06-16,7.655,7.675,7.43,7.665,139748.0
2014-06-17,7.58,7.86,7.53,7.785,191631.0
2014-06-18,7.775,7.85,7.665,7.805,172510.0
2014-06-19,7.825,7.9,7.715,7.735,253579.0
2014-06-20,7.655,7.835,7.6,7.835,221089.0
2014-06-23,7.815,7.93,7.685,7.89,119614.0
2014-06-24,7.805,7.87,7.58,7.625,367074.0
2014-06-25,7.58,7.61,7.355,7.45,202853.0
2014-06-26,7.45,7.49,7.345,7.46,97527.0
2014-06-27,7.41,7.56,7.375,7.52,77949.0
2014-06-30,7.47,7.625,7.395,7.6,90652.0
2014-07-02,7.92,7.92,7.53,7.645,210297.0
2014-07-03,7.665,7.92,7.645,7.88,84234.0
2014-07-04,7.805,7.9,7.805,7.845,23027.0
2014-07-07,7.725,7.79,7.635,7.775,141244.0
2014-07-08,7.675,7.755,7.52,7.695,101733.0
2014-07-09,7.755,8.035,7.62,7.99,592976.0
2014-07-10,7.95,7.97,7.5,7.54,232419.0
2014-07-11,7.53,7.705,7.53,7.675,521670.0
2014-07-14,7.635,7.715,7.62,7.705,80452.0
2014-07-15,7.725,7.735,7.45,7.49,202667.0
2014-07-16,7.695,7.695,7.49,7.57,74680.0
2014-07-17,7.54,7.765,7.54,7.715,66032.0
2014-07-18,7.715,7.715,7.61,7.635,54124.0
2014-07-21,7.625,7.845,7.58,7.805,109162.0
2014-07-22,7.845,8.625,7.845,8.565,586897.0
2014-07-23,7.87,8.725,7.87,8.565,237455.0
2014-07-24,8.565,8.685,8.535,8.615,103132.0
2014-07-25,8.575,8.75,8.565,8.725,91286.0
2014-07-28,8.78,8.985,8.665,8.92,209730.0
2014-07-29,8.92,9.095,8.79,8.995,132810.0
2014-07-30,8.94,9.135,8.93,8.995,170936.0
2014-07-31,8.9,8.93,8.75,8.79,238557.0
2014-08-01,8.77,8.87,8.715,8.82,114437.0
2014-08-05,8.74,8.75,8.33,8.42,163258.0
2014-08-06,8.45,8.695,8.43,8.665,158532.0
2014-08-07,8.76,8.79,8.565,8.615,97053.0
2014-08-08,8.565,8.84,8.555,8.81,45262.0
2014-08-11,8.85,9.2,8.83,8.985,217863.0
2014-08-12,8.965,9.065,8.89,8.89,96722.0
2014-08-13,8.85,8.94,8.73,8.79,75722.0
2014-08-14,8.76,8.77,8.215,8.285,234784.0
2014-08-15,8.37,8.39,8.145,8.36,132175.0
2014-08-18,8.175,8.29,8.085,8.235,124030.0
2014-08-19,8.145,8.285,8.075,8.135,87827.0
2014-08-20,8.095,8.285,8.095,8.235,57751.0
2014-08-21,8.175,8.245,8.03,8.075,70003.0
2014-08-22,8.03,8.225,8.03,8.155,88634.0
2014-08-25,8.04,8.165,7.98,8.03,34209.0
2014-08-26,8.075,8.215,8.02,8.195,45977.0
2014-08-27,8.155,8.25,8.06,8.095,159065.0
2014-08-28,8.135,8.31,8.105,8.215,37493.0
2014-08-29,8.135,8.255,7.935,7.98,84043.0
2014-09-02,8.065,8.065,7.655,7.695,96786.0
2014-09-03,7.695,7.86,7.695,7.795,57327.0
2014-09-04,7.685,7.85,7.58,7.625,175226.0
2014-09-05,7.52,7.64,7.49,7.5,326049.0
2014-09-08,7.46,7.51,7.235,7.235,181112.0
2014-09-09,7.42,7.43,7.17,7.185,218528.0
2014-09-10,7.235,7.245,7.09,7.11,962095.0
2014-09-11,7.17,7.17,6.945,7.03,152781.0
2014-09-12,7.07,7.07,6.905,6.945,565141.0
2014-09-15,7.01,7.17,6.96,7.15,249496.0
2014-09-16,7.13,7.17,6.99,7.09,204518.0
2014-09-17,7.06,7.07,6.815,6.825,230840.0
2014-09-18,6.845,6.895,6.67,6.71,185672.0
2014-09-19,6.815,6.815,6.7,6.765,271694.0
2014-09-22,6.835,6.865,6.465,6.495,356811.0
2014-09-23,6.63,6.63,6.465,6.495,172257.0
2014-09-24,6.505,6.52,6.37,6.495,133342.0
2014-09-25,6.55,6.58,6.305,6.355,140087.0
2014-09-26,6.395,6.55,6.3,6.485,97695.0
2014-09-29,6.455,6.58,6.415,6.465,138740.0
2014-09-30,6.455,6.515,6.355,6.455,105438.0
2014-10-01,6.455,6.475,6.305,6.355,243077.0
2014-10-02,6.355,6.455,6.315,6.435,228519.0
2014-10-03,6.355,6.455,6.355,6.405,160240.0
2014-10-06,6.465,6.505,6.415,6.495,215057.0
2014-10-07,6.555,6.665,6.405,6.435,124654.0
2014-10-08,6.485,6.515,6.295,6.495,255823.0
2014-10-09,6.565,6.565,6.355,6.425,141467.0
2014-10-10,6.355,6.515,6.255,6.255,125238.0
2014-10-14,6.255,6.425,6.155,6.365,122735.0
2014-10-15,6.255,6.505,6.255,6.445,156719.0
2014-10-16,6.385,6.705,6.265,6.495,239526.0
2014-10-17,6.535,6.545,6.435,6.475,149309.0
2014-10-20,6.585,6.73,6.415,6.705,154492.0
2014-10-21,6.8,6.8,6.685,6.705,63778.0
2014-10-22,6.73,6.75,6.555,6.575,146072.0
2014-10-23,6.71,6.71,6.435,6.515,127047.0
2014-10-24,6.585,6.585,6.505,6.545,102074.0
2014-10-27,6.485,6.64,6.455,6.605,106196.0
2014-10-28,6.635,6.73,6.495,6.73,50940.0
2014-10-29,6.75,6.8,6.645,6.655,55630.0
2014-10-30,6.595,6.595,6.425,6.475,387522.0
2014-10-31,6.435,6.535,6.265,6.535,795740.0
2014-11-03,6.535,6.625,6.435,6.605,97426.0
2014-11-04,6.565,6.695,6.565,6.625,282952.0
2014-11-05,6.675,6.675,6.405,6.525,193193.0
2014-11-06,6.515,6.76,6.515,6.73,94251.0
2014-11-07,6.71,6.85,6.705,6.81,130271.0
2014-11-10,6.675,6.83,6.56,6.595,123063.0
2014-11-11,6.595,6.635,6.585,6.605,58501.0
2014-11-12,6.655,6.955,6.645,6.705,169891.0
2014-11-13,6.675,6.76,6.595,6.645,41588.0
2014-11-14,6.595,6.81,6.585,6.79,109042.0
2014-11-17,6.85,6.85,6.625,6.645,101129.0
2014-11-18,6.71,6.78,6.585,6.72,56566.0
2014-11-19,6.74,6.74,6.545,6.595,98330.0
2014-11-20,6.595,6.655,6.585,6.635,127374.0
2014-11-21,6.76,6.94,6.73,6.75,135671.0
2014-11-24,6.705,6.75,6.595,6.605,145728.0
2014-11-25,6.605,6.81,6.605,6.77,62671.0
2014-11-26,6.705,6.8,6.705,6.72,57342.0
2014-11-27,6.705,6.71,6.705,6.705,16168.0
2014-11-28,6.74,6.75,6.445,6.575,120915.0
2014-12-01,6.635,6.635,6.085,6.155,312595.0
2014-12-02,6.055,6.145,5.88,5.91,203215.0
2014-12-03,5.96,6.115,5.9,6.005,159498.0
2014-12-04,6.005,6.095,5.86,5.87,161322.0
2014-12-05,5.89,5.96,5.46,5.63,225666.0
2014-12-08,5.69,5.92,5.31,5.49,185547.0
2014-12-09,4.985,5.57,4.975,5.49,227847.0
2014-12-10,5.54,5.54,5.295,5.48,376417.0
2014-12-11,5.44,5.83,5.44,5.72,258836.0
2014-12-12,5.62,5.66,5.225,5.275,446187.0
2014-12-15,5.205,5.44,5.195,5.31,238326.0
2014-12-16,5.225,5.51,5.225,5.47,506908.0
2014-12-17,5.52,5.62,5.41,5.53,338494.0
2014-12-18,5.7,5.81,5.51,5.55,174501.0
2014-12-19,5.59,5.66,5.44,5.6,457227.0
2014-12-22,5.48,5.59,5.41,5.46,366613.0
2014-12-23,5.5,5.53,5.32,5.47,232432.0
2014-12-24,5.5,5.64,5.45,5.62,87985.0
2014-12-29,5.64,5.9,5.63,5.7,62345.0
2014-12-30,5.65,5.76,5.6,5.66,95711.0
2014-12-31,5.59,5.71,5.55,5.67,79541.0
2015-01-02,5.63,6.065,5.52,6.045,87685.0
2015-01-05,5.98,6.025,5.71,5.82,61714.0
2015-01-06,5.81,5.97,5.76,5.83,229626.0
2015-01-07,5.84,5.98,5.72,5.95,193444.0
2015-01-08,6.005,6.035,5.81,6.0,169144.0
2015-01-09,5.97,6.025,5.9,6.0,114068.0
2015-01-12,6.0,6.0,5.81,5.9,239564.0
2015-01-13,5.92,6.035,5.81,5.88,309269.0
2015-01-14,5.89,5.89,5.285,5.35,446865.0
2015-01-15,5.46,5.61,5.36,5.42,123618.0
2015-01-16,5.36,5.95,5.36,5.94,117010.0
2015-01-19,5.75,6.275,5.75,6.125,131855.0
2015-01-20,6.145,6.45,6.075,6.335,158243.0
2015-01-21,6.395,6.62,6.095,6.175,270942.0
2015-01-22,6.145,6.665,6.025,6.485,197188.0
2015-01-23,6.505,6.775,6.445,6.665,262653.0
2015-01-26,6.615,6.83,6.565,6.75,216459.0
2015-01-27,6.75,6.85,6.585,6.78,127970.0
2015-01-28,6.83,6.85,6.595,6.595,402074.0
2015-01-29,6.555,6.635,6.495,6.625,159397.0
2015-01-30,6.665,6.85,6.495,6.75,115700.0
2015-02-02,6.76,6.85,6.665,6.85,105126.0
2015-02-03,6.81,6.99,6.805,6.94,198139.0
2015-02-04,6.99,7.05,6.83,6.88,143083.0
2015-02-05,6.85,6.86,6.625,6.8,297157.0
2015-02-06,6.77,6.91,6.655,6.82,120266.0
2015-02-09,6.75,7.145,6.75,7.0,75569.0
2015-02-10,6.99,7.02,6.77,6.87,62970.0
2015-02-11,6.77,6.8,6.695,6.72,107329.0
2015-02-12,6.695,6.9,6.625,6.71,73312.0
2015-02-13,6.71,6.93,6.71,6.84,97234.0
2015-02-17,6.84,6.87,6.705,6.84,85860.0
2015-02-18,6.75,7.11,6.75,7.06,62421.0
2015-02-19,6.98,7.12,6.79,6.8,56787.0
2015-02-20,6.8,6.9,6.76,6.82,60853.0
2015-02-23,6.87,6.96,6.76,6.94,145909.0
2015-02-24,6.87,7.07,6.84,6.97,61453.0
2015-02-25,6.94,7.17,6.86,7.1,109204.0
2015-02-26,7.12,7.23,7.09,7.16,106685.0
2015-02-27,7.09,7.15,6.91,6.93,82237.0
2015-03-02,6.98,7.02,6.81,6.84,82141.0
2015-03-03,6.225,6.375,5.96,6.355,392135.0
2015-03-04,6.225,6.425,6.225,6.395,347443.0
2015-03-05,6.465,6.555,6.335,6.385,276737.0
2015-03-06,6.335,6.405,6.275,6.365,364589.0
2015-03-09,6.335,6.425,6.295,6.375,162447.0
2015-03-10,6.355,6.455,6.285,6.405,263653.0
2015-03-11,6.355,6.575,6.345,6.565,152282.0
2015-03-12,6.545,6.555,6.385,6.485,162159.0
2015-03-13,6.475,6.505,6.425,6.505,91378.0
2015-03-16,6.525,6.525,6.465,6.495,179041.0
2015-03-17,6.465,6.705,6.435,6.685,167596.0
2015-03-18,7.04,7.04,6.645,7.02,180466.0
2015-03-19,7.04,7.19,6.96,7.13,202060.0
2015-03-20,6.84,7.15,6.84,7.02,182189.0
2015-03-23,7.05,7.32,7.05,7.29,109314.0
2015-03-24,7.35,7.435,7.19,7.23,155051.0
2015-03-25,7.19,7.38,7.19,7.36,88457.0
2015-03-26,7.435,7.445,6.91,6.93,58327.0
2015-03-27,7.01,7.01,6.71,6.96,35877.0
2015-03-30,6.91,6.99,6.8,6.99,42802.0
2015-03-31,6.9,6.99,6.79,6.82,38144.0
2015-04-01,6.79,6.92,6.76,6.9,85991.0
2015-04-02,6.87,7.08,6.87,6.92,51927.0
2015-04-06,6.98,7.07,6.92,6.94,113500.0
2015-04-07,7.02,7.22,6.97,7.02,94918.0
2015-04-08,6.98,7.13,6.98,7.08,49539.0
2015-04-09,7.05,7.34,6.81,7.23,113087.0
2015-04-10,7.31,7.32,6.71,6.75,116030.0
2015-04-13,6.66,6.89,6.6,6.73,278380.0
2015-04-14,6.495,6.87,6.485,6.82,290962.0
2015-04-15,6.77,7.02,6.72,6.94,139361.0
2015-04-16,6.92,6.93,6.67,6.85,125113.0
2015-04-17,6.9,6.9,6.68,6.73,371338.0
2015-04-20,6.73,6.74,6.525,6.565,207677.0
2015-04-21,6.485,6.535,6.375,6.385,411677.0
2015-04-22,6.335,6.465,6.225,6.355,166877.0
2015-04-23,6.275,6.475,6.225,6.315,257411.0
2015-04-24,6.315,6.395,6.075,6.115,449628.0
2015-04-27,6.135,6.495,6.135,6.375,339330.0
2015-04-28,6.325,6.485,6.285,6.345,154695.0
2015-04-29,6.335,6.375,6.135,6.325,315296.0
2015-04-30,6.275,6.6,6.155,6.445,512406.0
2015-05-01,6.415,6.76,6.385,6.7,203741.0
2015-05-04,6.66,6.85,6.66,6.77,309736.0
2015-05-05,6.77,6.99,6.76,6.93,794105.0
2015-05-06,6.99,7.05,6.87,7.0,437671.0
2015-05-07,6.97,7.21,6.92,7.06,315612.0
2015-05-08,7.04,7.1,6.95,6.99,99700.0
2015-05-11,6.97,7.24,6.97,7.09,143390.0
2015-05-12,7.01,7.24,6.94,7.09,63509.0
2015-05-13,7.0,7.41,7.0,7.15,237480.0
2015-05-14,7.11,7.38,7.07,7.12,229823.0
2015-05-15,7.0,7.01,6.77,6.92,386431.0
2015-05-19,6.88,6.92,6.565,6.65,176809.0
2015-05-20,6.67,6.72,6.495,6.58,88533.0
2015-05-21,6.59,6.67,6.415,6.575,80894.0
2015-05-22,6.505,6.62,6.395,6.445,46950.0
2015-05-25,6.475,6.515,6.405,6.415,20386.0
2015-05-26,6.395,6.495,6.315,6.435,107843.0
2015-05-27,6.395,6.635,6.395,6.62,180951.0
2015-05-28,6.575,6.62,6.385,6.465,101477.0
2015-05-29,6.425,6.515,6.415,6.445,68012.0
2015-06-01,6.415,6.455,6.305,6.365,403251.0
2015-06-02,6.375,6.59,6.355,6.445,115420.0
2015-06-03,6.465,6.71,6.375,6.505,44249.0
2015-06-04,6.535,6.535,6.295,6.395,45531.0
2015-06-05,6.435,6.88,6.315,6.8,399540.0
2015-06-08,6.76,6.86,6.72,6.74,72054.0
2015-06-09,6.72,6.8,6.67,6.68,106474.0
2015-06-10,6.72,6.77,6.64,6.7,54404.0
2015-06-11,6.67,6.7,6.435,6.465,54157.0
2015-06-12,6.385,6.385,6.275,6.345,60617.0
2015-06-15,6.395,6.6,6.255,6.485,88359.0
2015-06-16,6.395,6.415,6.265,6.355,55826.0
2015-06-17,6.305,6.385,6.145,6.255,141387.0
2015-06-18,6.255,6.325,6.205,6.315,40389.0
2015-06-19,6.235,6.375,6.125,6.185,123779.0
2015-06-22,6.135,6.175,6.025,6.085,132714.0
2015-06-23,6.155,6.155,6.035,6.055,45987.0
2015-06-24,6.025,6.455,6.025,6.375,288584.0
2015-06-25,6.425,6.535,6.275,6.495,160577.0
2015-06-26,6.385,6.63,6.315,6.505,122671.0
2015-06-29,6.395,6.495,6.125,6.125,100580.0
2015-06-30,6.165,6.245,6.095,6.225,109979.0
2015-07-02,6.145,6.225,5.975,5.995,47496.0
2015-07-03,5.835,6.055,5.795,5.975,14594.0
2015-07-06,5.985,6.095,5.825,6.005,62692.0
2015-07-07,6.005,6.125,5.775,5.865,67363.0
2015-07-08,5.795,5.915,5.785,5.805,76665.0
2015-07-09,5.855,5.905,5.685,5.705,78265.0
2015-07-10,5.695,5.775,5.575,5.665,163696.0
2015-07-13,5.675,5.955,5.665,5.935,46821.0
2015-07-14,5.945,5.955,5.715,5.795,67016.0
2015-07-15,5.935,5.935,5.785,5.885,39870.0
2015-07-16,5.785,5.925,5.585,5.615,41244.0
2015-07-17,5.585,5.585,5.21,5.22,160540.0
2015-07-20,5.34,5.34,4.9,4.94,138633.0
2015-07-21,4.93,5.11,4.9,4.94,99395.0
2015-07-22,4.94,4.99,4.76,4.91,350470.0
2015-07-23,4.89,4.89,4.6,4.61,87291.0
2015-07-24,4.61,4.63,4.51,4.59,179706.0
2015-07-27,4.55,4.58,4.39,4.49,178140.0
2015-07-28,4.73,4.73,4.49,4.54,297677.0
2015-07-29,4.5,4.73,4.5,4.71,316289.0
2015-07-30,4.49,4.7,4.49,4.68,201447.0
2015-07-31,4.85,4.85,4.5,4.56,103343.0
2015-08-04,4.54,4.57,4.44,4.46,195206.0
2015-08-05,4.43,4.58,4.175,4.24,118169.0
2015-08-06,4.26,4.29,4.055,4.095,223806.0
2015-08-07,4.185,4.185,4.035,4.075,73839.0
2015-08-10,4.035,4.33,4.015,4.23,209287.0
2015-08-11,4.19,4.2,3.91,4.115,78580.0
2015-08-12,4.045,4.19,3.995,4.115,172608.0
2015-08-13,4.095,4.095,3.925,4.055,365229.0
2015-08-14,4.045,4.085,3.845,3.955,132267.0
2015-08-17,3.935,4.125,3.935,3.995,97286.0
2015-08-18,3.985,3.985,3.885,3.915,61338.0
2015-08-19,3.855,3.925,3.845,3.905,167079.0
2015-08-20,3.905,4.025,3.885,3.925,293141.0
2015-08-21,3.895,3.935,3.885,3.905,90450.0
2015-08-24,4.025,4.025,3.755,3.835,189173.0
2015-08-25,3.815,4.015,3.745,3.955,276887.0
2015-08-26,3.885,3.925,3.735,3.845,56358.0
2015-08-27,3.825,4.145,3.815,3.875,148777.0
2015-08-28,3.865,4.36,3.855,4.165,170636.0
2015-08-31,4.055,4.085,3.815,4.025,153935.0
2015-09-01,4.005,4.14,3.835,3.955,191465.0
2015-09-02,3.925,4.045,3.815,3.865,163162.0
2015-09-03,3.915,4.045,3.835,3.885,145921.0
2015-09-04,3.835,3.885,3.785,3.835,156506.0
2015-09-08,3.855,3.935,3.845,3.885,114307.0
2015-09-09,3.945,4.165,3.945,4.145,113826.0
2015-09-10,4.135,4.41,4.125,4.4,187168.0
2015-09-11,4.72,4.72,4.37,4.58,171019.0
2015-09-14,4.38,4.39,4.145,4.175,341718.0
2015-09-15,4.175,4.22,4.115,4.165,148825.0
2015-09-16,4.21,4.4,4.185,4.23,177018.0
2015-09-17,4.185,4.34,4.185,4.29,200005.0
2015-09-18,4.28,4.49,4.21,4.49,378487.0
2015-09-21,4.61,4.61,4.27,4.49,380131.0
2015-09-22,4.44,4.76,4.25,4.52,304989.0
2015-09-23,4.54,4.56,4.3,4.33,1119663.0
2015-09-24,4.38,4.4,4.24,4.28,167008.0
2015-09-25,4.28,4.37,4.225,4.26,156209.0
2015-09-28,4.28,4.28,4.085,4.21,86751.0
2015-09-29,4.32,4.44,4.28,4.38,143442.0
2015-09-30,4.35,4.57,4.35,4.43,123046.0
2015-10-01,4.48,4.64,4.185,4.2,150754.0
2015-10-02,4.185,4.38,4.175,4.34,127223.0
2015-10-05,4.46,4.69,4.46,4.58,81012.0
2015-10-06,4.73,4.92,4.67,4.78,63867.0
2015-10-07,5.0,5.21,4.88,5.08,170019.0
2015-10-08,5.06,5.32,5.02,5.11,122508.0
2015-10-09,5.12,5.41,5.11,5.14,120126.0
2015-10-13,5.12,5.12,4.85,4.91,125868.0
2015-10-14,4.94,4.95,4.81,4.89,92905.0
2015-10-15,5.14,5.14,4.63,4.87,142313.0
2015-10-16,4.9,4.9,4.63,4.63,62141.0
2015-10-19,4.63,4.65,4.39,4.64,69234.0
2015-10-20,4.43,4.72,4.43,4.7,48804.0
2015-10-21,4.99,4.99,4.59,4.69,46016.0
2015-10-22,4.55,4.8,4.55,4.61,54736.0
2015-10-23,4.96,4.96,4.67,4.79,37116.0
2015-10-26,4.79,4.79,4.53,4.69,120577.0
2015-10-27,4.56,4.68,4.38,4.41,63462.0
2015-10-28,4.42,4.65,4.42,4.55,92924.0
2015-10-29,4.48,4.48,4.15,4.21,85537.0
2015-10-30,4.23,4.23,4.1,4.15,89086.0
2015-11-02,4.14,4.43,4.14,4.39,119372.0
2015-11-03,4.35,4.75,4.35,4.69,48052.0
2015-11-04,4.75,4.9,4.53,4.61,70421.0
2015-11-05,4.52,4.52,4.45,4.49,37774.0
2015-11-06,4.25,4.58,4.25,4.54,38647.0
2015-11-09,4.51,4.63,4.33,4.4,39757.0
2015-11-10,4.33,4.94,4.32,4.86,77949.0
2015-11-11,4.84,4.95,4.42,4.65,1461144.0
2015-11-12,4.64,4.65,4.36,4.4,58173.0
2015-11-13,4.4,4.71,4.4,4.53,56547.0
2015-11-16,4.52,4.59,4.36,4.54,28732.0
2015-11-17,4.26,4.73,4.26,4.52,42153.0
2015-11-18,4.38,4.8,4.38,4.78,40763.0
2015-11-19,4.8,4.87,4.31,4.6,118319.0
2015-11-20,4.6,4.6,4.39,4.47,101578.0
2015-11-23,4.45,4.7,4.4,4.66,63464.0
2015-11-24,4.64,4.8,4.63,4.76,57616.0
2015-11-25,4.77,5.16,4.75,5.08,195869.0
2015-11-26,5.16,5.16,5.09,5.15,9350.0
2015-11-27,5.14,5.14,4.85,5.07,11502.0
2015-11-30,5.07,5.18,4.91,4.91,71104.0
2015-12-01,4.97,5.18,4.91,5.15,95220.0
2015-12-02,5.09,5.19,4.85,4.95,27830.0
2015-12-03,4.99,5.09,4.82,5.08,67297.0
2015-12-04,5.09,5.09,4.8,4.83,53238.0
2015-12-07,4.57,4.57,4.26,4.44,99878.0
2015-12-08,4.52,4.7,4.32,4.66,86956.0
2015-12-09,4.72,4.93,4.64,4.7,81872.0
2015-12-10,4.64,5.05,4.52,4.94,121014.0
2015-12-11,4.88,4.91,4.55,4.72,64729.0
2015-12-14,4.66,4.81,4.55,4.64,90400.0
2015-12-15,4.68,4.69,4.45,4.5,95082.0
2015-12-16,4.53,4.57,4.37,4.39,66068.0
2015-12-17,4.35,4.52,4.27,4.38,63028.0
2015-12-18,4.49,4.51,4.19,4.3,252821.0
2015-12-21,4.39,4.5,4.3,4.46,102755.0
2015-12-22,4.5,4.5,3.9,4.43,199433.0
2015-12-23,4.34,4.5,4.15,4.37,194579.0
2015-12-24,4.35,4.5,4.28,4.48,21805.0
2015-12-29,4.34,4.5,4.18,4.49,118030.0
2015-12-30,4.42,4.58,4.41,4.49,137614.0
2015-12-31,4.46,4.52,4.25,4.38,44572.0
2016-01-04,4.4,4.5,4.34,4.5,57470.0
2016-01-05,4.5,4.58,4.23,4.3,35282.0
2016-01-06,4.32,4.36,4.17,4.25,44881.0
2016-01-07,4.25,4.5,4.25,4.44,72693.0
2016-01-08,4.38,4.47,4.25,4.28,58958.0
2016-01-11,4.29,4.34,4.15,4.19,85956.0
2016-01-12,4.21,4.24,4.02,4.06,60096.0
2016-01-13,4.05,4.14,3.93,3.97,72259.0
2016-01-14,3.97,3.97,3.76,3.85,74526.0
2016-01-15,3.63,3.84,3.61,3.77,32667.0
2016-01-18,3.6,4.13,3.6,3.94,17850.0
2016-01-19,4.06,4.06,3.78,3.97,161631.0
2016-01-20,3.78,3.97,3.73,3.96,46412.0
2016-01-21,3.55,4.16,3.55,4.1,46171.0
2016-01-22,4.24,4.52,4.13,4.47,129955.0
2016-01-25,4.46,4.65,4.2,4.45,71019.0
2016-01-26,4.51,4.68,4.42,4.67,58368.0
2016-01-27,4.67,4.91,4.6,4.84,104756.0
2016-01-28,4.9,5.15,4.8,5.08,186116.0
2016-01-29,5.25,5.35,5.04,5.34,98115.0
2016-02-01,5.23,5.3,4.72,4.89,50082.0
2016-02-02,4.84,5.12,4.72,5.03,118259.0
2016-02-03,4.86,5.4,4.86,5.31,66738.0
2016-02-04,5.37,5.75,5.37,5.57,116399.0
2016-02-05,5.35,5.75,5.35,5.74,94458.0
2016-02-08,5.75,6.13,5.72,5.91,166924.0
2016-02-09,5.87,5.88,5.48,5.69,146520.0
2016-02-10,5.57,5.63,5.48,5.56,36786.0
2016-02-11,5.61,5.79,5.46,5.69,111252.0
2016-02-12,5.74,6.23,5.68,6.09,50602.0
2016-02-16,6.18,6.18,5.95,6.05,86977.0
2016-02-17,6.1,6.23,6.05,6.08,87236.0
2016-02-18,6.15,6.41,5.97,6.31,109521.0
2016-02-19,6.25,6.25,5.95,5.98,90858.0
2016-02-22,6.01,6.11,5.94,6.05,71089.0
2016-02-23,6.11,6.35,6.08,6.27,54164.0
2016-02-24,6.21,6.35,6.0,6.04,99648.0
2016-02-25,6.04,6.05,5.8,5.88,152248.0
2016-02-26,5.85,6.15,5.85,6.12,98807.0
2016-02-29,6.08,6.39,6.06,6.37,105351.0
2016-03-01,6.41,6.5,6.22,6.38,124511.0
2016-03-02,6.29,6.84,6.29,6.83,123270.0
2016-03-03,6.9,6.95,6.4,6.9,271705.0
2016-03-04,6.82,7.11,6.66,7.1,213342.0
2016-03-07,7.1,7.16,6.77,7.15,129204.0
2016-03-08,7.19,7.19,6.39,6.64,91281.0
2016-03-09,6.71,6.77,6.4,6.53,82061.0
2016-03-10,6.5,6.63,6.38,6.53,65908.0
2016-03-11,6.56,6.88,6.31,6.72,118534.0
2016-03-14,6.64,6.75,6.45,6.69,124630.0
2016-03-15,6.61,6.61,6.43,6.56,113000.0
2016-03-16,6.52,6.61,6.41,6.53,83259.0
2016-03-17,6.57,6.85,6.57,6.72,110759.0
2016-03-18,6.81,6.95,6.62,6.62,272433.0
2016-03-21,6.65,6.85,6.65,6.7,71491.0
2016-03-22,6.67,6.74,6.42,6.53,115505.0
2016-03-23,6.43,6.47,6.32,6.38,75272.0
2016-03-24,6.24,6.42,6.24,6.36,64398.0
2016-03-28,6.36,6.55,6.235,6.32,35062.0
2016-03-29,6.3,6.47,6.2,6.42,59814.0
2016-03-30,6.45,6.58,6.42,6.46,76679.0
2016-03-31,6.46,6.5,6.29,6.3,173507.0
2016-04-01,6.21,6.6,6.12,6.59,485439.0
2016-04-04,6.58,6.77,6.38,6.53,171113.0
2016-04-05,6.58,6.84,6.52,6.7,149090.0
2016-04-06,6.73,6.85,6.52,6.63,97767.0
2016-04-07,6.52,6.69,6.48,6.51,58377.0
2016-04-08,6.54,6.9,6.54,6.75,49668.0
2016-04-11,6.83,7.05,6.83,7.0,104490.0
2016-04-12,7.0,7.21,6.94,7.21,100190.0
2016-04-13,7.23,7.39,7.14,7.29,121862.0
2016-04-14,7.29,7.34,7.16,7.28,84523.0
2016-04-15,7.09,7.4,7.09,7.37,100400.0
2016-04-18,7.41,7.42,7.3,7.38,39642.0
2016-04-19,7.33,7.68,7.33,7.68,151897.0
2016-04-20,7.65,8.07,7.65,8.01,243136.0
2016-04-21,7.96,8.09,7.88,7.96,128771.0
2016-04-22,7.85,8.01,7.77,7.83,53918.0
2016-04-25,7.75,7.81,7.68,7.69,57762.0
2016-04-26,7.68,8.0,7.65,7.9,59819.0
2016-04-27,7.99,8.03,7.76,7.88,45429.0
2016-04-28,7.89,8.06,7.87,7.94,102102.0
2016-04-29,7.97,8.07,7.75,7.84,54234.0
2016-05-02,7.87,8.03,7.69,7.9,77315.0
2016-05-03,7.92,7.97,7.7,7.75,95137.0
2016-05-04,7.66,7.81,7.11,7.28,72109.0
2016-05-05,7.33,7.55,7.31,7.35,44959.0
2016-05-06,7.35,7.58,7.3,7.49,60534.0
2016-05-09,7.41,7.43,7.01,7.1,24697.0
2016-05-10,7.01,7.22,7.01,7.19,38434.0
2016-05-11,7.38,7.51,7.25,7.39,33097.0
2016-05-12,7.39,7.46,7.38,7.42,23545.0
2016-05-13,7.35,7.52,7.35,7.39,89059.0
2016-05-16,7.43,7.64,7.33,7.33,21897.0
2016-05-17,7.2,7.41,7.12,7.32,42639.0
2016-05-18,7.2,7.23,6.67,6.88,43138.0
2016-05-19,6.86,7.07,6.7,6.96,24333.0
2016-05-20,7.0,7.01,6.83,6.88,61252.0
2016-05-24,6.86,6.88,6.75,6.81,74020.0
2016-05-25,6.77,6.85,6.46,6.58,56120.0
2016-05-26,6.66,6.72,6.28,6.45,31373.0
2016-05-27,6.48,6.52,6.2,6.37,52091.0
2016-05-30,6.47,6.49,6.34,6.34,9200.0
2016-05-31,6.35,6.46,6.235,6.25,75467.0
2016-06-01,6.2,6.23,6.06,6.12,36490.0
2016-06-02,6.05,6.11,6.0,6.03,107540.0
2016-06-03,6.04,6.46,6.04,6.45,124905.0
2016-06-06,6.39,6.91,6.39,6.88,63774.0
2016-06-07,6.86,6.89,6.65,6.87,29460.0
2016-06-08,6.89,7.23,6.55,6.75,99530.0
2016-06-09,6.75,7.13,6.72,6.88,95938.0
2016-06-10,7.0,7.2,7.0,7.01,84832.0
2016-06-13,7.24,7.24,6.66,6.76,55345.0
2016-06-14,7.065,7.065,6.54,6.65,33844.0
2016-06-15,6.61,7.26,6.61,7.03,67852.0
2016-06-16,7.08,7.22,6.88,6.95,86718.0
2016-06-17,7.06,7.28,6.89,7.05,44079.0
2016-06-20,7.12,7.19,7.0,7.06,24811.0
2016-06-21,7.02,7.3,7.0,7.26,87599.0
2016-06-22,7.22,7.22,7.09,7.16,36001.0
2016-06-23,7.17,7.2,7.0,7.18,48491.0
2016-06-24,7.02,7.29,7.02,7.11,96784.0
2016-06-27,7.19,7.48,7.1,7.4,204897.0
2016-06-28,7.45,8.02,7.3,7.95,137948.0
2016-06-29,8.0,8.03,7.77,7.87,108540.0
2016-06-30,7.86,7.86,7.67,7.82,51156.0
2016-07-04,7.77,8.05,7.77,7.97,86433.0
2016-07-05,7.98,8.0,7.89,7.95,86088.0
2016-07-06,7.99,8.03,7.91,7.98,571399.0
2016-07-07,7.93,8.05,7.68,7.7,36249.0
2016-07-08,7.7,7.92,7.58,7.84,29442.0
2016-07-11,7.55,7.87,7.49,7.77,78422.0
2016-07-12,7.77,7.97,7.76,7.82,30593.0
2016-07-13,7.59,7.95,7.54,7.9,177039.0
2016-07-14,7.65,7.93,7.65,7.84,39266.0
2016-07-15,7.84,7.94,7.53,7.68,31705.0
2016-07-18,7.76,7.79,7.58,7.6,30029.0
2016-07-19,7.53,7.62,7.47,7.5,21864.0
2016-07-20,7.5,7.5,7.1,7.15,33928.0
2016-07-21,7.19,7.29,7.0,7.16,50100.0
2016-07-22,7.16,7.21,7.09,7.18,19028.0
2016-07-25,7.11,7.15,7.06,7.13,19460.0
2016-07-26,7.19,7.26,7.1,7.19,36748.0
2016-07-27,7.22,7.6,7.22,7.55,128054.0
2016-07-28,7.59,7.75,7.48,7.6,57805.0
2016-07-29,7.4,7.65,7.4,7.45,61075.0
2016-08-02,7.6,7.7,7.3,7.41,68500.0
2016-08-03,7.44,7.48,7.17,7.23,33184.0
2016-08-04,7.22,7.56,7.22,7.51,58676.0
2016-08-05,7.5,7.68,7.46,7.62,26984.0
2016-08-08,7.2,7.55,7.2,7.5,96777.0
2016-08-09,7.6,7.62,7.41,7.57,41295.0
2016-08-10,7.55,7.82,7.5,7.7,77819.0
2016-08-11,7.71,7.81,7.66,7.77,49963.0
2016-08-12,7.64,7.79,7.64,7.66,26738.0
2016-08-15,7.67,7.87,7.66,7.84,32586.0
2016-08-16,7.81,7.82,7.54,7.57,15938.0
2016-08-17,7.47,7.65,7.47,7.59,24585.0
2016-08-18,7.61,7.61,7.53,7.56,17596.0
2016-08-19,7.55,7.58,7.31,7.5,20782.0
2016-08-22,7.37,7.51,7.21,7.51,18818.0
2016-08-23,7.57,7.7,7.25,7.4,84288.0
2016-08-24,7.35,7.4,7.16,7.22,68175.0
2016-08-25,7.04,7.35,7.02,7.12,71761.0
2016-08-26,7.25,7.52,7.17,7.31,72204.0
2016-08-29,7.14,7.63,7.12,7.61,35033.0
2016-08-30,7.6,7.65,7.28,7.29,20917.0
2016-08-31,7.13,7.61,7.13,7.31,89665.0
2016-09-01,7.31,7.31,7.19,7.26,19161.0
2016-09-02,7.33,7.44,7.195,7.3,16650.0
2016-09-06,7.23,7.65,7.22,7.56,57998.0
2016-09-07,7.14,7.42,7.12,7.14,143189.0
2016-09-08,7.18,7.26,7.12,7.23,34410.0
2016-09-09,7.19,7.26,6.85,6.88,34945.0
2016-09-12,6.8,7.07,6.6,6.96,62825.0
2016-09-13,6.97,6.97,6.77,6.84,36219.0
2016-09-14,6.86,6.89,6.49,6.56,88390.0
2016-09-15,6.56,6.64,6.47,6.57,80977.0
2016-09-16,6.62,6.71,6.59,6.71,54524.0
2016-09-19,6.8,6.88,6.4,6.76,343681.0
2016-09-20,6.85,7.0,6.85,6.9,16036.0
2016-09-21,6.98,7.0,6.77,6.95,96178.0
2016-09-22,6.96,7.26,6.88,7.08,60657.0
2016-09-23,7.02,7.27,6.92,6.99,36843.0
2016-09-26,6.94,7.02,6.46,6.54,67920.0
2016-09-27,6.57,6.57,6.38,6.49,56933.0
2016-09-28,6.42,6.49,6.26,6.41,85110.0
2016-09-29,6.47,6.48,6.26,6.27,35433.0
2016-09-30,6.41,6.42,6.27,6.35,69199.0
2016-10-03,6.34,6.36,6.25,6.29,43238.0
2016-10-04,6.25,6.26,5.94,6.0,90883.0
2016-10-05,6.03,6.03,5.93,5.99,72462.0
2016-10-06,6.07,6.1,5.98,6.0,36767.0
2016-10-07,5.96,6.07,5.77,5.99,76182.0
2016-10-11,5.78,6.03,5.72,5.88,49141.0
2016-10-12,5.89,6.03,5.86,5.99,36332.0
2016-10-13,6.105,6.17,5.8,6.05,66493.0
2016-10-14,6.09,6.17,6.03,6.11,37065.0
2016-10-17,6.15,6.36,6.15,6.23,69105.0
2016-10-18,6.23,6.47,6.23,6.36,23248.0
2016-10-19,6.36,6.65,6.35,6.59,178315.0
2016-10-20,6.55,6.76,6.55,6.65,40352.0
2016-10-21,6.6,6.8,6.54,6.75,215013.0
2016-10-24,6.78,6.83,6.52,6.67,174451.0
2016-10-25,6.59,6.94,6.59,6.9,97310.0
2016-10-26,6.79,6.97,6.71,6.91,78376.0
2016-10-27,6.95,7.06,6.91,6.99,89265.0
2016-10-28,7.01,7.17,6.99,7.14,119264.0
2016-10-31,7.16,7.19,6.83,6.87,88852.0
2016-11-01,6.86,7.12,6.84,6.85,46500.0
2016-11-02,6.78,6.97,6.71,6.85,40342.0
2016-11-03,6.79,7.03,6.78,6.93,58779.0
2016-11-04,6.89,6.98,6.81,6.89,24104.0
2016-11-07,6.91,7.03,6.86,6.88,48448.0
2016-11-08,6.88,7.02,6.82,6.98,241000.0
2016-11-09,7.19,7.2,7.0,7.13,131139.0
2016-11-10,7.19,7.5,7.19,7.4,636485.0
2016-11-11,7.45,7.57,7.22,7.4,382034.0
2016-11-14,7.35,7.45,6.98,7.2,65523.0
2016-11-15,7.18,7.405,7.07,7.32,590121.0
2016-11-16,7.26,7.27,6.97,7.04,18965.0
2016-11-17,6.97,7.05,6.64,6.7,45883.0
2016-11-18,6.6,6.61,6.21,6.28,104898.0
2016-11-21,6.36,6.49,6.2,6.25,57742.0
2016-11-22,6.37,6.7,6.22,6.68,107237.0
2016-11-23,6.59,6.84,6.54,6.73,444680.0
2016-11-24,6.66,6.99,6.62,6.88,69310.0
2016-11-25,6.81,6.81,6.36,6.45,44814.0
2016-11-28,6.49,6.6,6.39,6.47,33438.0
2016-11-29,6.43,6.45,6.15,6.19,27288.0
2016-11-30,6.24,6.3,6.02,6.11,71342.0
2016-12-01,6.13,6.24,5.93,5.99,129581.0
2016-12-02,6.0,6.37,5.97,6.23,84610.0
2016-12-05,6.15,6.48,6.14,6.41,52083.0
2016-12-06,6.28,6.49,6.27,6.36,36076.0
2016-12-07,6.29,6.36,6.185,6.27,14075.0
2016-12-08,6.3,6.46,6.25,6.33,42007.0
2016-12-09,6.5,6.83,6.45,6.61,111915.0
2016-12-12,6.7,6.7,6.54,6.59,75996.0
2016-12-13,6.57,6.7,6.55,6.67,659937.0
2016-12-14,6.67,6.67,6.5,6.56,119158.0
2016-12-15,6.5,6.56,6.1,6.18,103533.0
2016-12-16,6.25,6.31,6.1,6.21,77106.0
2016-12-19,6.2,6.44,6.15,6.39,86126.0
2016-12-20,6.43,6.75,6.38,6.7,130120.0
2016-12-21,6.77,6.93,6.71,6.88,90302.0
2016-12-22,6.96,7.09,6.89,7.04,129687.0
2016-12-23,7.06,7.25,7.06,7.09,52406.0
2016-12-28,7.12,7.21,6.77,7.15,112553.0
2016-12-29,7.11,7.2,7.09,7.16,34150.0
2016-12-30,7.15,7.24,6.94,7.02,47300.0
2017-01-03,6.93,7.35,6.93,7.28,91599.0
2017-01-04,7.29,7.61,7.28,7.43,111194.0
2017-01-05,7.39,8.0,7.38,7.88,192567.0
2017-01-06,7.81,7.86,7.51,7.55,87911.0
2017-01-09,7.38,7.59,7.22,7.31,41947.0
2017-01-10,7.36,7.75,7.35,7.59,96826.0
2017-01-11,7.65,7.65,7.29,7.35,53978.0
2017-01-12,7.42,7.8,7.42,7.73,73075.0
2017-01-13,7.7,7.78,7.62,7.68,42599.0
2017-01-16,7.61,7.69,7.6,7.62,7827.0
2017-01-17,7.6,7.7,7.51,7.55,69518.0
2017-01-18,7.48,7.575,7.35,7.45,60763.0
2017-01-19,7.41,7.72,7.4,7.59,61772.0
2017-01-20,7.51,7.63,7.46,7.53,39600.0
2017-01-23,7.44,7.58,7.44,7.53,43576.0
2017-01-24,7.47,7.73,7.47,7.68,200227.0
2017-01-25,7.58,7.74,7.58,7.73,75535.0
2017-01-26,7.7,7.74,7.5,7.67,60916.0
2017-01-27,7.64,7.91,7.6,7.81,48700.0
2017-01-30,7.74,7.95,7.68,7.85,70388.0
2017-01-31,7.9,7.95,7.8,7.87,55561.0
2017-02-01,7.9,7.9,7.66,7.77,295499.0
2017-02-02,7.71,7.82,7.59,7.78,32416.0
2017-02-03,7.68,7.78,7.6,7.77,44271.0
2017-02-06,7.94,7.94,7.75,7.83,17095.0
2017-02-07,7.76,8.01,7.76,7.97,54550.0
2017-02-08,7.97,7.99,7.87,7.9,17446.0
2017-02-09,7.9,7.96,7.85,7.93,29704.0
2017-02-10,7.77,8.29,7.77,8.24,86633.0
2017-02-13,8.31,8.66,8.3,8.36,221001.0
2017-02-14,8.36,8.5,8.33,8.4,275863.0
2017-02-15,8.41,8.47,8.26,8.31,44592.0
2017-02-16,8.3,8.3,8.14,8.18,17413.0
2017-02-17,8.15,8.17,7.97,8.02,26972.0
2017-02-21,7.96,8.03,7.86,7.9,65394.0
2017-02-22,7.95,8.0,7.8,7.95,180277.0
2017-02-23,7.98,8.02,7.62,7.76,142474.0
2017-02-24,7.73,7.81,7.59,7.6,56791.0
2017-02-27,7.58,7.73,7.46,7.56,31881.0
2017-02-28,7.63,7.7,7.46,7.6,45098.0
2017-03-01,7.6,7.67,7.56,7.59,29840.0
2017-03-02,7.58,7.61,7.5,7.6,46714.0
2017-03-03,7.49,8.16,7.49,8.16,227786.0
2017-03-06,8.17,8.31,7.99,8.13,68870.0
2017-03-07,8.0,8.03,7.71,7.86,88164.0
2017-03-08,7.82,7.82,7.5,7.54,50950.0
2017-03-09,7.57,7.57,6.88,6.96,213780.0
2017-03-10,6.96,7.22,6.9,7.17,105980.0
2017-03-13,7.2,7.26,7.0,7.26,24910.0
2017-03-14,7.26,7.3,6.92,6.97,73030.0
2017-03-15,7.0,7.26,6.93,7.06,67746.0
2017-03-16,7.1,7.2,7.07,7.17,17550.0
2017-03-17,7.22,7.29,7.1,7.21,65730.0
2017-03-20,7.3,7.49,7.3,7.49,15805.0
2017-03-21,7.44,7.63,7.31,7.32,35192.0
2017-03-22,7.35,7.35,7.04,7.26,54668.0
2017-03-23,7.1,7.35,7.1,7.34,25891.0
2017-03-24,7.24,7.48,7.24,7.4,12499.0
2017-03-27,7.46,7.46,7.26,7.32,75617.0
2017-03-28,7.37,7.4,7.25,7.25,45692.0
2017-03-29,7.39,7.39,7.19,7.29,18363.0
2017-03-30,7.39,7.39,7.08,7.1,31384.0
2017-03-31,7.23,7.23,7.06,7.06,29075.0
2017-04-03,7.07,7.31,7.07,7.27,27158.0
2017-04-04,7.37,7.64,7.29,7.64,38010.0
2017-04-05,7.65,7.65,7.5,7.6,27085.0
2017-04-06,7.6,7.6,7.51,7.54,7475.0
2017-04-07,7.57,7.7,7.52,7.7,48884.0
2017-04-10,7.77,7.99,7.69,7.92,43060.0
2017-04-11,7.98,7.98,7.73,7.93,23075.0
2017-04-12,7.96,7.96,7.76,7.84,15405.0
2017-04-13,7.78,7.78,7.55,7.64,27887.0
2017-04-17,7.75,7.92,7.69,7.9,24840.0
2017-04-18,7.93,7.93,7.75,7.9,104611.0
2017-04-19,7.9,7.9,7.59,7.63,19604.0
2017-04-20,7.63,7.72,7.59,7.62,30978.0
2017-04-21,7.74,7.78,7.45,7.49,41798.0
2017-04-24,7.61,7.77,7.48,7.5,70329.0
2017-04-25,7.5,7.5,7.11,7.34,67699.0
2017-04-26,7.26,7.51,7.25,7.47,48522.0
2017-04-27,7.32,7.46,7.3,7.35,20518.0
2017-04-28,7.35,7.65,7.35,7.57,20861.0
2017-05-01,7.5,7.8,7.5,7.76,22687.0
2017-05-02,7.75,8.08,7.74,8.05,113676.0
2017-05-03,8.08,8.15,7.98,8.08,68322.0
2017-05-04,7.96,7.97,7.55,7.56,189513.0
2017-05-05,7.56,7.78,7.25,7.61,51836.0
2017-05-08,7.63,7.67,7.53,7.59,25920.0
2017-05-09,7.53,7.59,7.48,7.53,48580.0
2017-05-10,7.53,7.66,7.39,7.58,83307.0
2017-05-11,7.66,7.7,7.6,7.61,19952.0
2017-05-12,7.63,7.63,7.45,7.47,18905.0
2017-05-15,7.49,7.57,7.4,7.45,15127.0
2017-05-16,7.45,7.68,7.42,7.66,11622.0
2017-05-17,7.62,7.64,7.35,7.41,21000.0
2017-05-18,7.41,7.59,7.4,7.54,31065.0
2017-05-19,7.62,7.65,7.54,7.65,30472.0
2017-05-23,7.3,7.715,7.3,7.7,45935.0
2017-05-24,7.7,7.87,7.62,7.84,41958.0
2017-05-25,7.79,7.82,7.7,7.78,43051.0
2017-05-26,7.81,7.82,7.69,7.73,29051.0
2017-05-29,7.7,7.83,7.36,7.42,23135.0
2017-05-30,7.43,7.81,7.375,7.72,43687.0
2017-05-31,7.84,7.84,7.52,7.56,37137.0
2017-06-01,7.71,7.8,7.57,7.72,39810.0
2017-06-02,7.75,7.9,7.7,7.78,72600.0
2017-06-05,7.88,7.88,7.55,7.63,27544.0
2017-06-06,7.9,7.9,7.52,7.77,274423.0
2017-06-07,7.78,8.0,7.75,7.95,105519.0
2017-06-08,7.97,8.57,7.97,8.5,171507.0
2017-06-09,8.48,8.505,8.405,8.47,188557.0
2017-06-12,8.46,8.5,8.38,8.4,88319.0
2017-06-13,8.18,8.5,8.18,8.49,72515.0
2017-06-14,8.41,8.44,8.22,8.25,34250.0
2017-06-15,8.3,8.31,8.06,8.1,39360.0
2017-06-16,8.14,8.3,7.96,8.1,25923.0
2017-06-19,8.17,8.32,8.1,8.17,117465.0
2017-06-20,8.14,8.27,8.01,8.04,13255.0
2017-06-21,8.09,8.11,8.01,8.07,8873.0
2017-06-22,8.15,8.3,8.05,8.24,52149.0
2017-06-23,8.29,8.32,8.05,8.09,88059.0
2017-06-26,8.0,8.12,7.99,8.06,52548.0
2017-06-27,8.15,8.24,8.04,8.06,15950.0
2017-06-28,8.06,8.1,8.02,8.08,4839.0
2017-06-29,8.08,8.4,8.08,8.29,76779.0
2017-06-30,8.3,8.5,8.25,8.49,27157.0
2017-07-04,8.4,8.4,8.25,8.26,8611.0
2017-07-05,8.25,8.34,8.24,8.29,18139.0
2017-07-06,8.36,8.47,8.3,8.37,58147.0
2017-07-07,8.5,8.5,8.35,8.4,55166.0
2017-07-10,8.35,8.53,8.31,8.48,148925.0
2017-07-11,8.45,8.63,8.42,8.6,201711.0
2017-07-12,8.6,8.69,8.42,8.61,103369.0
2017-07-13,8.6,8.6,8.47,8.48,29839.0
2017-07-14,8.46,8.5,8.29,8.33,15039.0
2017-07-17,8.33,8.4,8.19,8.28,38874.0
2017-07-18,8.3,8.3,8.17,8.17,4429.0
2017-07-19,8.16,8.2,8.0,8.13,21887.0
2017-07-20,8.02,8.02,7.86,7.97,21250.0
2017-07-21,7.87,7.99,7.76,7.96,23874.0
2017-07-24,7.77,7.95,7.7,7.87,17272.0
2017-07-25,7.89,8.38,7.89,8.33,34799.0
2017-07-26,8.31,8.37,8.15,8.25,99592.0
2017-07-27,8.25,8.4,8.14,8.33,37091.0
2017-07-28,8.32,8.32,8.16,8.22,14167.0
2017-07-31,8.1,8.31,8.1,8.24,25407.0
2017-08-01,8.18,8.25,8.045,8.17,26819.0
2017-08-02,7.97,8.17,7.97,8.04,21590.0
2017-08-03,8.01,8.08,7.89,7.97,63554.0
2017-08-04,7.93,8.15,7.93,8.09,21670.0
2017-08-08,8.21,8.22,8.06,8.2,13795.0
2017-08-09,8.2,8.32,8.05,8.25,27089.0
2017-08-10,8.25,8.35,8.12,8.23,26754.0
2017-08-11,8.26,8.31,8.16,8.21,143630.0
2017-08-14,8.22,8.24,8.08,8.15,20703.0
2017-08-15,8.15,8.15,7.95,8.08,43958.0
2017-08-16,8.17,8.17,8.02,8.15,27286.0
2017-08-17,8.15,8.2,8.14,8.17,24225.0
2017-08-18,8.21,8.23,8.15,8.23,64836.0
2017-08-21,8.25,8.25,8.18,8.2,86594.0
2017-08-22,8.23,8.26,8.12,8.14,120360.0
2017-08-23,8.16,8.2,7.95,8.0,50421.0
2017-08-24,7.98,8.04,7.88,7.99,82316.0
2017-08-25,7.99,8.11,7.9,7.99,170207.0
2017-08-28,7.98,8.14,7.89,7.91,114257.0
2017-08-29,7.92,8.0,7.88,7.95,94885.0
2017-08-30,7.95,8.0,7.84,7.87,53375.0
2017-08-31,7.9,7.94,7.72,7.77,140788.0
2017-09-01,7.78,8.07,7.78,8.0,148611.0
2017-09-05,7.98,8.06,7.92,8.0,508057.0
2017-09-06,7.95,8.02,7.95,8.0,135559.0
2017-09-07,7.94,8.03,7.57,7.6,185087.0
2017-09-08,7.52,7.52,7.0,7.05,238466.0
2017-09-11,7.05,7.07,6.76,7.05,265608.0
2017-09-12,7.04,7.1,6.98,7.03,148706.0
2017-09-13,7.02,7.1,6.98,7.05,85159.0
2017-09-14,7.02,7.04,6.99,7.01,108075.0
2017-09-15,7.02,7.03,6.51,6.52,451465.0
2017-09-18,6.59,6.73,6.52,6.71,92591.0
2017-09-19,6.71,6.95,6.69,6.93,278296.0
2017-09-20,6.99,7.23,6.97,7.21,85881.0
2017-09-21,7.18,7.46,7.15,7.35,95042.0
2017-09-22,7.37,7.58,7.27,7.54,138616.0
2017-09-25,7.53,7.81,7.37,7.44,281387.0
2017-09-26,7.41,7.43,7.2,7.22,37106.0
2017-09-27,7.25,7.25,6.88,6.97,200429.0
2017-09-28,6.99,7.12,6.92,7.03,58956.0
2017-09-29,7.03,7.1,6.92,7.0,120681.0
2017-10-02,7.0,7.09,6.97,6.97,248206.0
2017-10-03,6.98,7.18,6.96,7.09,237066.0
2017-10-04,7.08,7.15,6.99,7.05,125217.0
2017-10-05,7.05,7.07,6.96,6.97,415589.0
2017-10-06,6.97,7.07,6.91,7.0,450677.0
2017-10-10,7.07,7.24,7.04,7.12,86850.0
2017-10-11,7.14,7.35,7.13,7.16,60305.0
2017-10-12,7.16,7.35,7.05,7.31,48011.0
2017-10-13,7.22,7.53,7.22,7.42,71943.0
2017-10-16,7.41,7.5,7.26,7.29,21691.0
2017-10-17,7.08,7.19,7.03,7.06,16632.0
2017-10-18,7.05,7.2,7.05,7.11,27178.0
2017-10-19,7.07,7.14,7.0,7.02,39683.0
2017-10-20,7.01,7.05,6.94,6.94,160214.0
2017-10-23,6.94,7.09,6.8,7.03,98243.0
2017-10-24,7.05,7.07,6.98,7.05,33375.0
2017-10-25,7.05,7.08,6.92,6.96,107376.0
2017-10-26,6.94,6.94,6.77,6.87,52140.0
2017-10-27,6.83,7.0,6.83,6.98,21193.0
2017-10-30,6.91,7.03,6.87,6.91,32142.0
2017-10-31,6.9,6.93,6.84,6.91,14109.0
2017-11-01,6.87,7.1,6.87,7.01,90147.0
2017-11-02,6.97,7.1,6.97,7.1,29405.0
2017-11-03,7.08,7.13,6.75,6.84,98218.0
2017-11-06,6.88,7.1,6.86,7.01,32453.0
2017-11-07,6.87,7.05,6.85,6.94,23663.0
2017-11-08,6.93,7.05,6.81,7.03,37939.0
2017-11-09,6.97,7.07,6.9,6.92,40353.0
2017-11-10,6.9,6.97,6.79,6.92,41485.0
2017-11-13,6.95,6.95,6.8,6.82,5385.0
2017-11-14,6.81,6.87,6.68,6.68,53892.0
2017-11-15,6.73,6.73,6.58,6.62,34381.0
2017-11-16,6.63,6.65,6.5,6.51,49508.0
2017-11-17,6.47,6.64,6.47,6.57,72751.0
2017-11-20,6.5,6.59,6.48,6.505,30064.0
2017-11-21,6.55,6.59,6.5,6.55,49597.0
2017-11-22,6.55,6.63,6.49,6.52,63269.0
2017-11-23,6.51,6.96,6.51,6.82,41712.0
2017-11-24,7.0,7.0,6.6,6.91,47550.0
2017-11-27,6.65,6.7,6.52,6.6,87686.0
2017-11-28,6.55,6.71,6.55,6.67,93135.0
2017-11-29,6.72,6.72,6.48,6.48,50603.0
2017-11-30,6.48,6.54,6.37,6.4,42437.0
2017-12-01,6.43,6.79,6.38,6.67,83819.0
2017-12-04,6.41,6.64,6.41,6.53,45826.0
2017-12-05,6.6,6.6,6.35,6.43,80130.0
2017-12-06,6.4,6.42,6.2,6.29,54149.0
2017-12-07,6.2,6.35,6.17,6.2,22980.0
2017-12-08,6.34,6.34,6.1,6.12,57971.0
2017-12-11,6.19,6.32,6.03,6.26,93299.0
2017-12-12,6.17,6.38,6.06,6.37,68636.0
2017-12-13,6.32,6.75,6.32,6.68,38503.0
2017-12-14,6.64,6.65,6.41,6.55,46350.0
2017-12-15,6.39,6.66,6.39,6.55,57748.0
2017-12-18,6.56,6.64,6.38,6.41,179850.0
2017-12-19,6.45,6.81,6.41,6.77,50953.0
2017-12-20,6.61,6.82,6.61,6.74,108714.0
2017-12-21,6.9,6.9,6.59,6.64,125398.0
2017-12-22,6.65,6.78,6.55,6.76,28642.0
2017-12-27,6.56,6.92,6.56,6.86,26465.0
2017-12-28,6.97,7.16,6.9,7.08,38193.0
2017-12-29,7.06,7.31,7.01,7.06,46155.0
2018-01-02,7.1,7.22,7.03,7.07,31451.0
2018-01-03,7.07,7.2,7.06,7.17,30604.0
2018-01-04,7.16,7.3,7.12,7.18,64525.0
2018-01-05,7.39,7.39,7.1,7.16,38261.0
2018-01-08,7.29,7.29,6.92,6.96,47836.0
2018-01-09,6.96,7.16,6.92,7.03,79169.0
2018-01-10,7.03,7.27,7.0,7.12,73859.0
2018-01-11,7.05,7.26,6.91,6.99,86464.0
2018-01-12,6.94,7.13,6.9,7.0,109964.0
2018-01-15,6.91,7.0,6.91,6.95,23366.0
2018-01-16,7.0,7.0,6.65,6.75,58527.0
2018-01-17,6.74,6.9,6.59,6.87,107088.0
2018-01-18,6.85,6.85,6.58,6.61,898690.0
2018-01-19,6.57,6.57,6.36,6.42,194860.0
2018-01-22,6.43,6.5,6.39,6.42,105152.0
2018-01-23,6.43,6.5,6.24,6.44,282639.0
2018-01-24,6.44,6.85,6.34,6.72,209167.0
2018-01-25,6.71,6.75,6.65,6.72,52642.0
2018-01-26,6.72,6.75,6.4,6.44,162363.0
2018-01-29,6.43,6.44,6.25,6.37,222085.0
2018-01-30,6.36,6.42,6.25,6.41,37596.0
2018-01-31,6.37,6.45,6.3,6.42,86106.0
2018-02-01,6.41,6.46,6.4,6.44,57994.0
2018-02-02,6.34,6.39,6.28,6.34,38690.0
2018-02-05,6.32,6.55,6.3,6.39,138838.0
2018-02-06,6.41,6.45,6.35,6.4,37973.0
2018-02-07,6.41,6.57,6.38,6.41,109235.0
2018-02-08,6.4,6.4,6.25,6.35,149876.0
2018-02-09,6.34,6.45,6.23,6.41,85375.0
2018-02-12,6.38,6.85,6.38,6.59,54491.0
2018-02-13,6.62,6.68,6.49,6.65,32911.0
2018-02-14,6.7,6.97,6.61,6.9,167940.0
2018-02-15,6.91,6.91,6.65,6.77,144553.0
2018-02-16,6.75,6.78,6.63,6.74,308597.0
2018-02-20,6.62,6.73,6.59,6.6,45708.0
2018-02-21,6.6,6.69,6.54,6.57,28452.0
2018-02-22,6.61,6.7,6.52,6.65,22746.0
2018-02-23,6.63,6.77,6.6,6.67,84959.0
2018-02-26,6.68,6.69,6.54,6.59,30062.0
2018-02-27,6.6,6.62,6.44,6.54,134707.0
2018-02-28,6.7,6.7,6.43,6.49,176964.0
2018-03-01,6.5,6.7,6.48,6.69,30686.0
2018-03-02,6.71,6.98,6.62,6.65,65391.0
2018-03-05,6.53,6.59,6.49,6.56,40890.0
2018-03-06,6.59,6.9,6.55,6.79,93473.0
2018-03-07,6.78,6.9,6.73,6.83,61826.0
2018-03-08,6.78,6.78,6.55,6.57,14986.0
2018-03-09,6.58,6.68,6.58,6.65,24987.0
2018-03-12,6.63,6.71,6.59,6.6,57945.0
2018-03-13,6.6,6.6,6.39,6.45,120379.0
2018-03-14,6.44,6.44,6.26,6.38,85799.0
2018-03-15,6.36,6.37,6.27,6.3,142941.0
2018-03-16,6.29,6.35,6.25,6.29,117791.0
2018-03-19,6.27,6.33,6.22,6.3,35260.0
2018-03-20,6.29,6.37,6.25,6.34,45471.0
2018-03-21,6.3,6.35,6.18,6.26,99812.0
2018-03-22,6.25,6.4,6.25,6.3,65271.0
2018-03-23,6.33,6.47,6.33,6.45,35605.0
2018-03-26,6.48,6.69,6.48,6.6,60253.0
2018-03-27,6.6,6.63,6.44,6.45,188783.0
2018-03-28,6.44,6.47,6.35,6.43,40018.0
2018-03-29,6.45,6.69,6.44,6.66,35385.0
2018-04-02,6.7,6.83,6.7,6.79,102519.0
2018-04-03,6.78,6.84,6.67,6.69,70895.0
2018-04-04,6.63,6.63,6.5,6.53,22774.0
2018-04-05,6.55,6.58,6.5,6.54,31847.0
2018-04-06,6.5,6.54,6.5,6.52,11825.0
2018-04-09,6.55,6.55,6.26,6.29,54605.0
2018-04-10,6.33,6.35,6.27,6.31,31378.0
2018-04-11,6.33,6.48,6.3,6.46,45255.0
2018-04-12,6.48,6.69,6.48,6.63,35940.0
2018-04-13,6.66,6.8,6.53,6.71,83716.0
2018-04-16,6.72,6.72,6.49,6.59,49209.0
2018-04-17,6.59,6.78,6.56,6.73,24109.0
2018-04-18,6.77,6.89,6.57,6.63,57058.0
2018-04-19,6.63,6.7,6.53,6.57,35126.0
2018-04-20,6.58,6.58,6.4,6.41,47831.0
2018-04-23,6.4,6.56,6.38,6.43,48171.0
2018-04-24,6.45,6.52,6.32,6.46,45342.0
2018-04-25,6.46,6.53,6.43,6.5,23958.0
2018-04-26,6.41,6.53,6.41,6.5,31022.0
2018-04-27,6.51,6.61,6.35,6.53,52590.0
2018-04-30,6.41,6.49,6.36,6.42,19845.0
2018-05-01,6.42,6.48,6.4,6.48,10133.0
2018-05-02,6.43,6.5,6.4,6.49,4127.0
2018-05-03,6.46,6.5,6.43,6.45,11825.0
2018-05-04,6.46,6.5,6.43,6.45,12463.0
2018-05-07,6.4,6.5,6.35,6.48,9759.0
2018-05-08,6.54,6.55,6.5,6.55,26987.0
2018-05-09,6.56,6.72,6.52,6.67,41214.0
2018-05-10,6.68,6.91,6.67,6.88,29594.0
2018-05-11,6.9,6.9,6.75,6.85,40151.0
2018-05-14,6.86,6.88,6.81,6.86,50064.0
2018-05-15,6.93,6.93,6.85,6.92,26253.0
2018-05-16,6.87,6.94,6.87,6.9,55021.0
2018-05-17,6.9,6.91,6.87,6.9,16540.0
2018-05-18,6.82,6.96,6.75,6.93,15305.0
2018-05-22,6.91,7.05,6.81,6.93,30407.0
2018-05-23,6.92,6.95,6.9,6.94,20151.0
2018-05-24,6.93,7.17,6.92,7.11,38575.0
2018-05-25,7.08,7.08,6.91,6.99,24321.0
2018-05-28,6.99,7.05,6.9,6.9,7600.0
2018-05-29,6.87,7.04,6.87,7.0,42348.0
2018-05-30,7.0,7.17,6.99,7.13,28578.0
2018-05-31,7.1,7.3,7.1,7.3,132649.0
2018-06-01,7.28,7.49,7.22,7.48,102060.0
2018-06-04,7.49,7.55,7.4,7.51,1200.0
2018-06-05,7.45,7.89,7.44,7.75,84390.0
2018-06-06,7.75,7.81,7.59,7.65,40560.0
2018-06-07,7.75,7.75,7.57,7.58,72518.0
2018-06-08,7.39,7.43,7.03,7.19,78855.0
2018-06-11,7.06,7.14,6.66,6.82,53189.0
2018-06-12,6.76,7.14,6.71,7.06,136534.0
2018-06-13,6.92,7.09,6.81,6.95,128980.0
2018-06-14,6.88,7.05,6.79,7.01,149521.0
2018-06-15,6.78,7.18,6.78,7.08,117183.0
2018-06-18,6.88,7.09,6.88,6.93,78300.0
2018-06-19,6.9,6.93,6.66,6.72,72254.0
2018-06-20,6.66,6.78,6.6,6.65,86139.0
2018-06-21,6.6,6.68,6.48,6.58,197159.0
2018-06-22,6.61,6.98,6.61,6.89,119672.0
2018-06-25,6.89,7.17,6.55,6.8,101911.0
2018-06-26,6.78,6.88,6.73,6.79,19025.0
2018-06-27,6.77,6.82,6.47,6.5,88351.0
2018-06-28,6.47,6.67,6.43,6.65,46757.0
2018-06-29,6.71,7.02,6.69,6.94,85091.0
2018-07-03,6.95,6.98,6.67,6.67,46291.0
2018-07-04,6.63,6.66,6.51,6.53,28000.0
2018-07-05,6.57,6.62,6.47,6.51,64795.0
2018-07-06,6.5,6.5,6.39,6.42,42645.0
2018-07-09,6.38,6.49,6.38,6.45,12876.0
2018-07-10,6.55,6.55,6.37,6.43,11595.0
2018-07-11,6.35,6.35,6.18,6.24,28303.0
2018-07-12,6.36,6.36,6.21,6.33,43802.0
2018-07-13,6.35,6.41,6.2,6.29,14766.0
2018-07-16,6.32,6.33,6.2,6.23,19388.0
2018-07-17,6.2,6.25,6.2,6.2,13470.0
2018-07-18,6.21,6.25,6.2,6.22,31635.0
2018-07-19,6.22,6.59,6.18,6.28,58645.0
2018-07-20,6.51,6.62,6.22,6.24,25751.0
2018-07-23,6.29,6.31,6.12,6.17,36365.0
2018-07-24,6.17,6.26,5.99,6.03,124852.0
2018-07-25,6.15,6.18,6.01,6.04,14948.0
2018-07-26,6.15,6.2,6.01,6.13,40050.0
2018-07-27,6.14,6.2,6.12,6.2,52613.0
2018-07-30,6.19,6.2,5.95,6.0,68184.0
2018-07-31,6.12,6.2,6.06,6.1,39426.0
2018-08-01,6.16,6.16,5.94,5.96,29941.0
2018-08-02,6.13,6.13,5.97,6.0,26713.0
2018-08-03,6.09,6.15,5.87,5.92,48341.0
2018-08-07,5.9,5.9,5.76,5.82,70322.0
2018-08-08,5.83,5.85,5.8,5.8,84154.0
2018-08-09,5.82,5.85,5.8,5.85,52167.0
2018-08-10,5.84,6.02,5.83,5.94,76618.0
2018-08-13,5.99,6.02,5.81,5.84,31270.0
2018-08-14,5.85,5.85,5.8,5.82,24067.0
2018-08-15,5.8,5.8,5.5,5.68,204547.0
2018-08-16,5.6,5.6,5.3,5.44,297177.0
2018-08-17,5.32,5.49,5.32,5.43,122432.0
2018-08-20,5.36,5.38,5.15,5.21,56079.0
2018-08-21,5.29,5.29,5.13,5.17,88832.0
2018-08-22,5.29,5.29,5.11,5.12,30387.0
2018-08-23,5.16,5.16,5.0,5.04,67596.0
2018-08-24,5.0,5.23,5.0,5.11,41593.0
2018-08-27,5.25,5.25,5.07,5.1,62975.0
2018-08-28,5.11,5.2,5.0,5.2,67447.0
2018-08-29,5.2,5.2,5.12,5.15,7978.0
2018-08-30,5.16,5.17,5.0,5.0,24326.0
2018-08-31,5.0,5.06,4.9,5.06,58512.0
2018-09-04,5.02,5.21,4.96,5.21,30714.0
2018-09-05,5.34,5.34,5.11,5.13,38755.0
2018-09-06,5.15,5.15,4.9,5.04,104088.0
2018-09-07,5.07,5.5,5.05,5.33,149243.0
2018-09-10,5.35,5.48,5.02,5.03,48773.0
2018-09-11,5.19,5.19,4.93,5.07,105780.0
2018-09-12,5.04,5.09,4.85,4.94,98820.0
2018-09-13,4.89,4.95,4.88,4.92,46313.0
2018-09-14,4.91,4.94,4.84,4.86,59074.0
2018-09-17,4.89,5.11,4.85,5.05,27047.0
2018-09-18,5.04,5.26,5.0,5.18,101690.0
2018-09-19,5.13,5.19,5.02,5.02,38605.0
2018-09-20,4.99,5.01,4.84,4.98,111187.0
2018-09-21,5.05,5.12,4.86,4.86,78933.0
2018-09-24,4.85,5.12,4.85,4.99,58245.0
2018-09-25,4.86,5.29,4.86,5.22,62946.0
2018-09-26,5.2,5.27,5.04,5.13,115126.0
2018-09-27,4.98,5.06,4.95,4.96,41343.0
2018-09-28,4.97,5.0,4.74,4.85,131877.0
2018-10-01,4.86,4.89,4.76,4.8,33090.0
2018-10-02,4.8,4.84,4.765,4.79,105115.0
2018-10-03,4.79,4.8,4.68,4.73,184291.0
2018-10-04,4.75,4.79,4.69,4.76,29517.0
2018-10-05,4.74,4.74,4.68,4.71,75263.0
2018-10-09,4.72,4.77,4.64,4.75,55702.0
2018-10-10,4.72,4.73,4.69,4.73,57322.0
2018-10-11,4.7,4.72,4.7,4.72,125718.0
2018-10-12,4.72,4.9,4.72,4.87,57475.0
2018-10-15,4.94,5.02,4.94,5.01,44767.0
2018-10-16,4.92,4.965,4.87,4.89,14640.0
2018-10-17,4.9,4.92,4.84,4.9,18297.0
2018-10-18,4.88,4.97,4.86,4.95,18600.0
2018-10-19,5.12,5.12,4.81,4.87,39301.0
2018-10-22,4.85,4.91,4.79,4.79,22877.0
2018-10-23,4.7,4.85,4.7,4.82,29440.0
2018-10-24,4.78,4.82,4.63,4.65,24912.0
2018-10-25,4.63,4.96,4.61,4.89,119480.0
2018-10-26,4.82,4.95,4.8,4.84,83550.0
2018-10-29,4.86,4.86,4.54,4.63,37081.0
2018-10-30,4.62,4.73,4.53,4.6,89723.0
2018-10-31,4.6,4.67,4.57,4.66,37017.0
2018-11-01,4.68,4.99,4.68,4.85,44734.0
2018-11-02,5.04,5.11,4.94,5.05,39500.0
2018-11-05,5.16,5.16,5.03,5.06,27047.0
2018-11-06,4.93,5.09,4.92,5.01,29477.0
2018-11-07,5.02,5.11,4.99,5.03,23016.0
2018-11-08,5.04,5.06,4.85,4.87,37364.0
2018-11-09,4.8,4.84,4.62,4.76,16571.0
2018-11-12,4.8,4.84,4.63,4.67,21828.0
2018-11-13,4.67,4.7,4.52,4.54,21243.0
2018-11-14,4.56,4.56,4.17,4.23,49866.0
2018-11-15,4.24,4.29,4.17,4.22,194266.0
2018-11-16,4.24,4.45,4.21,4.4,114234.0
2018-11-19,4.39,4.77,4.38,4.66,74260.0
2018-11-20,4.9,4.99,4.61,4.76,140980.0
2018-11-21,5.0,5.02,4.69,4.74,106038.0
2018-11-22,4.75,4.98,4.74,4.96,16270.0
2018-11-23,4.92,5.02,4.81,4.96,23566.0
2018-11-26,5.09,5.09,4.65,4.69,34221.0
2018-11-27,4.67,4.67,4.53,4.6,21545.0
2018-11-28,4.57,4.68,4.57,4.64,45604.0
2018-11-29,4.59,4.9,4.57,4.82,36793.0
2018-11-30,4.51,4.82,4.51,4.76,61415.0
2018-12-03,4.89,5.14,4.78,5.07,100280.0
2018-12-04,5.1,5.1,4.96,5.01,22990.0
2018-12-05,4.81,5.29,4.81,4.97,61244.0
2018-12-06,4.76,4.975,4.75,4.92,65568.0
2018-12-07,4.98,5.12,4.88,4.9,70399.0
2018-12-10,4.84,4.99,4.79,4.94,79259.0
2018-12-11,4.83,4.86,4.68,4.75,61530.0
2018-12-12,4.82,4.82,4.43,4.59,120558.0
2018-12-13,4.75,4.8,4.51,4.54,154556.0
2018-12-14,4.61,4.61,4.4,4.49,128490.0
2018-12-17,4.84,4.84,4.56,4.62,91177.0
2018-12-18,4.65,4.65,4.5,4.53,48133.0
2018-12-19,4.53,4.54,4.35,4.37,148818.0
2018-12-20,4.45,4.66,4.35,4.48,136354.0
2018-12-21,4.56,4.57,4.32,4.46,209301.0
2018-12-24,4.71,4.71,4.46,4.56,50715.0
2018-12-27,4.74,4.74,4.44,4.46,76395.0
2018-12-28,4.5,4.56,4.45,4.46,41366.0
2018-12-31,4.5,4.69,4.5,4.6,59828.0
2019-01-02,4.61,4.9,4.59,4.88,64963.0
2019-01-03,4.9,4.98,4.72,4.83,93448.0
2019-01-04,4.85,4.9,4.82,4.85,38424.0
2019-01-07,4.66,4.84,4.66,4.75,19457.0
2019-01-08,4.73,4.87,4.65,4.71,44621.0
2019-01-09,4.74,4.82,4.69,4.81,96745.0
2019-01-10,4.79,4.83,4.63,4.71,95419.0
2019-01-11,4.68,4.76,4.57,4.62,59646.0
2019-01-14,4.58,4.58,4.4,4.45,63491.0
2019-01-15,4.5,4.52,4.37,4.43,113221.0
2019-01-16,4.43,4.53,4.39,4.48,79522.0
2019-01-17,4.39,4.51,4.39,4.5,23139.0
2019-01-18,4.78,4.78,4.43,4.47,49638.0
2019-01-21,4.45,4.46,4.33,4.36,15729.0
2019-01-22,4.44,4.48,4.39,4.42,52768.0
2019-01-23,4.4,4.4,4.37,4.38,51628.0
2019-01-24,4.39,4.46,4.38,4.39,81471.0
2019-01-25,4.42,4.42,4.31,4.32,54618.0
2019-01-28,4.32,4.62,4.32,4.58,81574.0
2019-01-29,4.63,4.73,4.62,4.69,35726.0
2019-01-30,4.68,4.83,4.68,4.83,54957.0
2019-01-31,4.83,4.93,4.8,4.92,47742.0
2019-02-01,4.93,4.95,4.86,4.88,82940.0
2019-02-04,4.81,4.95,4.8,4.84,40672.0
2019-02-05,4.81,4.86,4.8,4.82,25490.0
2019-02-06,4.82,4.85,4.62,4.63,24498.0
2019-02-07,4.46,4.83,4.46,4.8,43785.0
2019-02-08,4.8,4.8,4.61,4.64,23243.0
2019-02-11,4.62,4.66,4.62,4.63,43242.0
2019-02-12,4.71,4.73,4.62,4.69,25278.0
2019-02-13,4.71,4.79,4.65,4.65,24545.0
2019-02-14,4.67,4.69,4.45,4.45,47231.0
2019-02-15,4.46,4.56,4.41,4.55,64254.0
2019-02-19,4.63,4.81,4.56,4.8,33894.0
2019-02-20,4.79,4.95,4.77,4.88,336719.0
2019-02-21,4.87,4.93,4.6,4.68,141872.0
2019-02-22,4.67,4.86,4.64,4.75,88608.0
2019-02-25,4.84,4.87,4.75,4.85,47437.0
2019-02-26,4.87,4.87,4.74,4.85,66870.0
2019-02-27,4.88,4.88,4.74,4.825,48895.0
2019-02-28,4.82,4.82,4.63,4.69,51573.0
2019-03-01,5.0,5.2,4.8,4.88,166514.0
2019-03-04,4.99,4.99,4.76,4.78,52093.0
2019-03-05,4.75,4.78,4.59,4.64,66679.0
2019-03-06,4.61,4.72,4.61,4.68,27026.0
2019-03-07,4.67,4.74,4.66,4.72,22452.0
2019-03-08,4.73,4.85,4.57,4.58,64415.0
2019-03-11,4.56,4.61,4.53,4.56,52559.0
2019-03-12,4.84,4.85,4.56,4.59,90249.0
2019-03-13,4.64,4.64,4.5,4.57,45201.0
2019-03-14,4.84,4.84,4.49,4.51,56530.0
2019-03-15,4.5,4.56,4.43,4.47,53557.0
2019-03-18,4.5,4.5,4.43,4.46,38822.0
2019-03-19,4.51,4.51,4.35,4.35,69313.0
2019-03-20,4.41,4.41,4.37,4.4,80610.0
2019-03-21,4.36,4.39,4.34,4.35,98038.0
2019-03-22,4.36,4.41,4.32,4.34,48329.0
2019-03-25,4.36,4.4,4.34,4.35,20154.0
2019-03-26,4.45,4.45,4.35,4.38,17847.0
2019-03-27,4.4,4.4,4.33,4.37,45099.0
2019-03-28,4.36,4.38,4.34,4.36,16507.0
2019-03-29,4.36,4.49,4.35,4.49,15737.0
2019-04-01,4.49,4.64,4.49,4.58,31699.0
2019-04-02,4.56,4.6,4.52,4.6,13294.0
2019-04-03,4.54,4.59,4.38,4.39,21757.0
2019-04-04,4.4,4.4,4.14,4.2,120840.0
2019-04-05,4.25,4.27,4.19,4.21,35248.0
2019-04-08,4.3,4.3,4.1,4.26,95015.0
2019-04-09,4.29,4.36,4.26,4.33,18379.0
2019-04-10,4.36,4.36,4.26,4.29,10606.0
2019-04-11,4.3,4.37,4.25,4.3,72439.0
2019-04-12,4.29,4.45,4.29,4.44,16418.0
2019-04-15,4.48,4.5,4.44,4.46,15192.0
2019-04-16,4.41,4.49,4.41,4.47,16144.0
2019-04-17,4.49,4.5,4.44,4.48,17372.0
2019-04-18,4.465,4.5,4.4,4.45,38366.0
2019-04-22,4.31,4.55,4.28,4.29,102509.0
2019-04-23,4.28,4.3,4.25,4.27,133971.0
2019-04-24,4.25,4.37,4.21,4.21,40355.0
2019-04-25,4.21,4.24,4.12,4.13,215812.0
2019-04-26,4.17,4.18,4.11,4.11,48931.0
2019-04-29,4.09,4.18,4.09,4.14,68231.0
2019-04-30,4.19,4.19,4.12,4.12,29165.0
2019-05-01,4.15,4.15,4.1,4.11,38891.0
2019-05-02,4.11,4.15,4.06,4.1,34662.0
2019-05-03,4.18,4.18,4.09,4.09,38921.0
2019-05-06,4.01,4.1,4.01,4.06,24307.0
2019-05-07,4.06,4.09,4.0,4.04,108213.0
2019-05-08,4.05,4.06,3.96,3.99,315544.0
2019-05-09,3.98,4.0,3.95,3.98,16878.0
2019-05-10,4.0,4.04,3.94,4.01,92379.0
2019-05-13,4.05,4.1,4.0,4.03,37898.0
2019-05-14,4.04,4.09,4.02,4.05,42060.0
2019-05-15,4.02,4.07,4.01,4.07,46358.0
2019-05-16,4.06,4.15,4.06,4.13,43900.0
2019-05-17,4.1,4.24,4.1,4.17,75224.0
2019-05-21,4.24,4.24,4.1,4.12,62925.0
2019-05-22,4.12,4.14,4.1,4.12,27077.0
2019-05-23,4.12,4.16,4.1,4.13,20670.0
2019-05-24,4.12,4.15,4.1,4.12,20583.0
2019-05-27,4.15,4.18,4.15,4.15,1630.0
2019-05-28,4.14,4.16,4.04,4.15,94468.0
2019-05-29,4.1,4.24,4.06,4.2,13258.0
2019-05-30,4.18,4.23,4.16,4.175,22011.0
2019-05-31,4.15,4.21,4.15,4.19,15705.0
2019-06-03,4.18,4.2,4.12,4.17,126651.0
2019-06-04,4.18,4.21,4.16,4.16,27817.0
2019-06-05,4.17,4.18,4.13,4.17,32970.0
2019-06-06,4.16,4.17,4.13,4.17,11900.0
2019-06-07,4.15,4.16,4.07,4.1,74122.0
2019-06-10,4.06,4.1,4.02,4.05,33349.0
2019-06-11,4.02,4.02,3.98,4.01,75095.0
2019-06-12,4.0,4.03,3.98,4.0,54197.0
2019-06-13,3.99,4.0,3.89,3.91,68072.0
2019-06-14,3.94,3.94,3.88,3.9,25143.0
2019-06-17,3.94,3.99,3.9,3.96,20573.0
2019-06-18,3.98,4.06,3.95,4.02,193490.0
2019-06-19,4.03,4.03,3.91,3.91,26615.0
2019-06-20,4.05,4.11,4.02,4.1,78214.0
2019-06-21,4.05,4.1,3.96,4.05,132550.0
2019-06-24,4.1,4.28,4.1,4.2,127287.0
2019-06-25,4.2,4.26,4.11,4.17,82310.0
2019-06-26,4.19,4.2,4.15,4.16,50690.0
2019-06-27,4.11,4.18,4.11,4.14,53494.0
2019-06-28,4.16,4.24,4.15,4.23,49904.0
2019-07-02,4.24,4.25,4.18,4.24,27195.0
2019-07-03,4.25,4.27,4.22,4.22,43321.0
2019-07-04,4.28,4.315,4.2,4.3,71900.0
2019-07-05,4.26,4.27,4.2,4.25,37897.0
2019-07-08,4.23,4.31,4.23,4.28,114189.0
2019-07-09,4.27,4.29,4.26,4.28,87200.0
2019-07-10,4.25,4.28,4.21,4.27,88264.0
2019-07-11,4.2,4.22,4.1,4.1,129650.0
2019-07-12,4.1,4.16,4.0,4.06,52047.0
2019-07-15,4.03,4.16,4.03,4.12,37932.0
2019-07-16,4.14,4.14,4.05,4.09,22412.0
2019-07-17,4.06,4.15,4.06,4.13,81653.0
2019-07-18,4.08,4.2,4.08,4.14,827674.0
2019-07-19,4.15,4.28,4.15,4.22,142743.0
2019-07-22,4.24,4.49,4.24,4.38,119717.0
2019-07-23,4.37,4.4,4.34,4.36,41310.0
2019-07-24,4.35,4.47,4.28,4.45,92136.0
2019-07-25,4.43,4.49,4.4,4.46,42879.0
2019-07-26,4.48,4.6,4.48,4.55,41464.0
2019-07-29,4.54,4.54,4.38,4.52,35347.0
2019-07-30,4.47,4.53,4.37,4.49,32589.0
2019-07-31,4.5,4.5,4.36,4.41,28980.0
2019-08-01,4.35,4.45,4.26,4.43,39357.0
2019-08-02,4.42,4.51,4.38,4.49,43100.0
2019-08-06,4.48,4.69,4.48,4.54,87091.0
2019-08-07,4.55,4.59,4.49,4.54,189491.0
2019-08-08,4.54,4.85,4.45,4.79,164393.0
2019-08-09,4.8,4.9,4.68,4.84,102250.0
2019-08-12,4.84,5.01,4.84,4.92,166205.0
2019-08-13,4.99,5.01,4.9,4.94,123114.0
2019-08-14,4.97,4.97,4.67,4.84,104379.0
2019-08-15,4.81,5.0,4.77,4.94,124484.0
2019-08-16,4.97,4.97,4.8,4.91,63703.0
2019-08-19,4.95,5.03,4.89,4.95,92828.0
2019-08-20,4.95,4.97,4.91,4.92,40982.0
2019-08-21,4.905,5.06,4.895,5.0,91875.0
2019-08-22,5.02,5.04,4.93,4.98,51309.0
2019-08-23,4.87,5.15,4.87,5.08,126849.0
2019-08-26,5.1,5.1,4.99,5.01,88500.0
2019-08-27,5.0,5.135,4.97,5.07,646495.0
2019-08-28,5.15,5.2,4.95,5.14,283880.0
2019-08-29,5.06,5.19,4.96,5.04,107382.0
2019-08-30,5.05,5.21,5.05,5.18,68787.0
2019-09-03,5.29,5.29,5.12,5.18,44474.0
2019-09-04,5.17,5.17,5.1,5.17,13046.0
2019-09-05,5.13,5.14,4.96,5.01,93038.0
2019-09-06,5.01,5.08,4.98,5.02,51002.0
2019-09-09,5.15,5.15,5.0,5.03,29055.0
2019-09-10,5.21,5.75,5.21,5.5,1461835.0
2019-09-11,5.59,5.85,5.51,5.8,224410.0
2019-09-12,5.9,6.0,5.84,5.95,578941.0
2019-09-13,6.03,6.34,6.01,6.14,262945.0
2019-09-16,6.19,6.19,5.98,6.05,194128.0
2019-09-17,6.1,6.39,6.03,6.31,491596.0
2019-09-18,6.38,6.4,6.19,6.34,392640.0
2019-09-19,6.36,6.63,6.31,6.5,155908.0
2019-09-20,6.54,6.68,6.5,6.57,147560.0
2019-09-23,6.58,6.7,6.5,6.66,163802.0
2019-09-24,6.65,6.71,6.54,6.67,151112.0
2019-09-25,6.68,6.7,6.52,6.64,94982.0
2019-09-26,6.61,6.66,6.51,6.6,165930.0
2019-09-27,6.56,6.61,6.47,6.51,95300.0
2019-09-30,6.48,6.52,6.39,6.4,143901.0
2019-10-01,6.35,6.39,5.86,6.23,272170.0
2019-10-02,6.17,6.27,6.16,6.2,82825.0
2019-10-03,6.2,6.34,6.17,6.21,115024.0
2019-10-04,6.17,6.4,6.12,6.32,366922.0
2019-10-07,6.4,6.5,6.3,6.46,268875.0
2019-10-08,6.47,6.76,6.42,6.73,276483.0
2019-10-09,6.78,6.78,6.51,6.6,155103.0
2019-10-10,6.6,6.64,6.44,6.5,118243.0
2019-10-11,6.49,6.6,6.36,6.58,136818.0
2019-10-15,6.59,6.59,6.34,6.45,187217.0
2019-10-16,6.52,6.57,6.39,6.54,113580.0
2019-10-17,6.54,6.71,6.5,6.6,161819.0
2019-10-18,6.67,6.67,6.53,6.54,68036.0
2019-10-21,6.56,6.56,6.32,6.36,99921.0
2019-10-22,6.37,6.39,6.2,6.24,67992.0
2019-10-23,6.23,6.41,6.2,6.36,79538.0
2019-10-24,6.36,6.36,6.13,6.15,76837.0
2019-10-25,6.14,6.17,5.92,5.92,255322.0
2019-10-28,5.89,6.01,5.84,5.86,111333.0
2019-10-29,5.82,5.85,5.65,5.68,133885.0
2019-10-30,5.67,5.67,5.54,5.6,82049.0
2019-10-31,5.57,5.6,5.4,5.58,153065.0
2019-11-01,5.58,5.84,5.47,5.76,107126.0
2019-11-04,5.76,5.79,5.48,5.51,83770.0
2019-11-05,5.51,5.51,5.36,5.37,149108.0
2019-11-06,5.38,5.39,5.33,5.34,66427.0
2019-11-07,5.31,5.34,5.21,5.25,128121.0
2019-11-08,5.25,5.33,5.17,5.32,190372.0
2019-11-11,5.29,5.38,5.18,5.36,87481.0
2019-11-12,5.39,5.4,5.27,5.37,102130.0
2019-11-13,5.34,5.44,5.28,5.31,106612.0
2019-11-14,5.35,5.46,5.3,5.39,63127.0
2019-11-15,5.4,5.6,5.25,5.49,1781760.0
2019-11-18,5.5,5.52,5.39,5.42,36090.0
2019-11-19,5.41,5.45,5.41,5.44,35807.0
2019-11-20,5.43,5.5,5.32,5.41,76410.0
2019-11-21,5.42,5.5,5.37,5.37,69728.0
2019-11-22,5.44,5.44,5.29,5.37,150621.0
2019-11-25,5.32,5.32,5.23,5.26,149567.0
2019-11-26,5.29,5.48,5.25,5.48,104057.0
2019-11-27,5.47,5.48,5.31,5.34,41438.0
2019-11-28,5.35,5.37,5.28,5.29,34600.0
2019-11-29,5.27,5.41,5.2,5.37,92103.0
2019-12-02,5.37,5.52,5.37,5.5,78315.0
2019-12-03,5.51,5.8,5.51,5.77,123654.0
2019-12-04,5.8,5.8,5.64,5.79,71393.0
2019-12-05,6.08,6.33,5.86,5.98,285732.0
2019-12-06,5.98,6.01,5.87,5.9,82107.0
2019-12-09,5.89,5.94,5.7,5.8,144122.0
2019-12-10,5.79,5.84,5.66,5.75,174407.0
2019-12-11,5.75,5.87,5.75,5.84,91849.0
2019-12-12,5.77,5.91,5.72,5.77,60630.0
2019-12-13,5.7,5.75,5.6,5.64,67927.0
2019-12-16,5.66,5.73,5.63,5.69,59613.0
2019-12-17,5.62,5.66,5.37,5.4,165418.0
2019-12-18,5.42,5.59,5.29,5.5,225107.0
2019-12-19,5.5,5.67,5.5,5.66,61565.0
2019-12-20,5.64,5.67,5.53,5.63,106163.0
2019-12-23,5.62,5.62,5.43,5.52,128310.0
2019-12-24,5.48,5.62,5.48,5.61,29070.0
2019-12-27,5.51,5.62,5.49,5.59,48434.0
2019-12-30,5.55,5.72,5.46,5.65,26457.0
2019-12-31,5.71,5.72,5.54,5.67,100378.0
2020-01-02,5.7,5.84,5.68,5.79,77447.0
2020-01-03,5.78,5.85,5.66,5.68,77250.0
2020-01-06,5.78,5.78,5.59,5.62,38342.0
2020-01-07,5.59,5.65,5.49,5.59,66338.0
2020-01-08,5.68,5.68,5.45,5.48,126264.0
2020-01-09,5.45,5.46,5.28,5.34,191666.0
2020-01-10,5.34,5.39,5.34,5.35,81555.0
2020-01-13,5.37,5.4,5.25,5.27,281897.0
2020-01-14,5.24,5.37,5.23,5.32,78821.0
2020-01-15,5.37,5.55,5.35,5.35,152805.0
2020-01-16,5.38,5.48,5.35,5.45,61308.0
2020-01-17,5.46,5.86,5.45,5.77,186162.0
2020-01-20,6.19,6.19,5.73,5.75,25806.0
2020-01-21,5.75,5.81,5.62,5.73,24487.0
2020-01-22,5.74,5.76,5.66,5.72,30906.0
2020-01-23,5.7,5.73,5.6,5.7,72650.0
2020-01-24,5.68,5.7,5.48,5.55,63327.0
2020-01-27,5.57,5.6,5.43,5.51,70428.0
2020-01-28,5.46,5.48,5.38,5.4,26859.0
2020-01-29,5.5,5.5,5.2,5.42,65597.0
2020-01-30,5.52,5.58,5.38,5.54,35143.0
2020-01-31,5.59,5.67,5.42,5.49,118230.0
2020-02-03,5.47,5.47,5.27,5.3,62768.0
2020-02-04,5.3,5.3,5.16,5.2,74946.0
2020-02-05,5.2,5.41,5.2,5.28,60579.0
2020-02-06,5.31,5.39,5.22,5.33,51928.0
2020-02-07,5.33,5.33,5.2,5.32,120879.0
2020-02-10,5.32,5.39,5.28,5.29,68633.0
2020-02-11,5.3,5.36,5.25,5.33,57213.0
2020-02-12,5.33,5.48,5.16,5.28,17875.0
2020-02-13,5.28,5.33,5.2,5.2,32067.0
2020-02-14,5.19,5.39,5.14,5.35,57122.0
2020-02-18,5.33,5.38,5.215,5.25,80974.0
2020-02-19,5.2,5.28,5.02,5.23,57660.0
2020-02-20,5.25,5.39,5.15,5.16,51628.0
2020-02-21,5.14,5.29,5.1,5.25,118747.0
2020-02-24,5.2,5.61,5.2,5.47,131178.0
2020-02-25,5.47,5.47,5.25,5.27,80778.0
2020-02-26,5.27,5.28,5.16,5.27,80416.0
2020-02-27,5.33,5.33,5.05,5.17,136469.0
2020-02-28,4.99,5.0,4.56,4.62,210302.0
2020-03-02,4.51,4.72,4.51,4.6,176838.0
2020-03-03,4.91,4.91,4.51,4.62,229997.0
2020-03-04,4.85,4.88,4.38,4.53,145573.0
2020-03-05,4.5,4.52,4.41,4.51,52819.0
2020-03-06,4.49,4.49,4.32,4.38,92422.0
2020-03-09,4.17,4.25,3.86,3.96,100907.0
2020-03-10,4.05,4.06,3.74,3.9,199214.0
2020-03-11,3.92,3.92,3.44,3.68,322681.0
2020-03-12,2.99,3.31,2.92,2.95,261670.0
2020-03-13,3.05,3.2,2.73,3.0,217148.0
2020-03-16,2.75,2.87,2.51,2.65,115681.0
2020-03-17,2.68,2.91,2.58,2.74,181622.0
2020-03-18,2.88,2.88,2.26,2.41,159268.0
2020-03-19,2.49,2.65,2.31,2.5,78011.0
2020-03-20,2.59,2.65,2.3,2.5,82232.0
2020-03-23,2.45,2.58,2.29,2.38,97019.0
2020-03-24,2.51,2.55,2.29,2.46,250777.0
2020-03-25,2.58,2.69,2.4,2.5,198044.0
2020-03-26,2.58,2.67,2.45,2.6,301914.0
2020-03-27,2.61,2.78,2.49,2.61,81506.0
2020-03-30,2.68,3.05,2.68,2.97,54809.0
2020-03-31,3.06,3.06,2.77,2.85,229617.0
2020-04-01,2.76,2.86,2.75,2.79,217437.0
2020-04-02,2.75,2.93,2.75,2.84,53916.0
2020-04-03,2.82,3.12,2.75,2.97,622532.0
2020-04-06,3.03,3.29,2.95,3.29,61745.0
2020-04-07,3.39,3.48,3.12,3.23,45816.0
2020-04-08,3.47,3.47,3.11,3.43,55131.0
2020-04-09,3.49,3.8,3.2,3.61,91119.0
2020-04-13,3.79,3.79,3.34,3.55,70269.0
2020-04-14,3.6,3.79,3.55,3.65,80479.0
2020-04-15,3.3,3.57,3.3,3.53,108147.0
2020-04-16,3.55,3.85,3.51,3.8,99714.0
2020-04-17,3.76,3.9,3.7,3.82,86759.0
2020-04-20,3.83,3.86,3.55,3.62,69419.0
2020-04-21,3.5,3.5,3.38,3.38,89404.0
2020-04-22,3.35,3.5,3.31,3.48,44419.0
2020-04-23,3.49,3.92,3.49,3.74,143954.0
2020-04-24,3.76,3.82,3.71,3.77,32136.0
2020-04-27,3.88,3.88,3.6,3.75,29846.0
2020-04-28,3.76,3.89,3.57,3.68,211853.0
2020-04-29,3.69,3.865,3.69,3.8,103935.0
2020-04-30,3.9,3.9,3.47,3.55,74662.0
2020-05-01,3.5,3.7,3.37,3.42,116690.0
2020-05-04,3.4,3.43,3.26,3.32,55477.0
2020-05-05,3.32,3.49,3.2,3.34,193380.0
2020-05-06,3.39,3.4,3.25,3.33,102400.0
2020-05-07,3.38,3.79,3.345,3.73,1585451.0
2020-05-08,3.76,3.88,3.68,3.82,111920.0
2020-05-11,3.71,3.87,3.55,3.64,33849.0
2020-05-12,3.63,3.63,3.4,3.47,41916.0
2020-05-13,3.5,3.51,3.19,3.35,168374.0
2020-05-14,3.28,3.43,3.24,3.4,119582.0
2020-05-15,3.49,3.52,3.33,3.41,55483.0
2020-05-19,3.48,3.83,3.45,3.77,122393.0
2020-05-20,3.85,4.11,3.64,4.01,171764.0
2020-05-21,4.0,4.16,3.8,4.11,101697.0
2020-05-22,4.1,4.15,4.0,4.07,70335.0
2020-05-25,4.1,4.1,3.97,4.06,43025.0
2020-05-26,4.06,4.06,3.77,3.9,220799.0
2020-05-27,3.82,4.0,3.75,3.94,146539.0
2020-05-28,4.05,4.05,3.8,3.86,114321.0
2020-05-29,3.85,3.86,3.43,3.52,358120.0
2020-06-01,3.5,3.77,3.5,3.71,200594.0
2020-06-02,3.7,3.77,3.51,3.66,172170.0
2020-06-03,3.58,3.64,3.44,3.55,169160.0
2020-06-04,3.65,3.68,3.54,3.6,106450.0
2020-06-05,3.76,3.86,3.5,3.58,589934.0
2020-06-08,3.6,3.74,3.54,3.6,225493.0
2020-06-09,3.64,3.64,3.55,3.56,142251.0
2020-06-10,3.55,3.61,3.39,3.49,639822.0
2020-06-11,3.39,3.52,3.35,3.39,179334.0
2020-06-12,3.48,3.54,3.38,3.43,81384.0
2020-06-15,3.51,3.63,3.39,3.58,345949.0
2020-06-16,3.7,3.87,3.57,3.65,480125.0
2020-06-17,3.63,3.66,3.56,3.61,428916.0
2020-06-18,3.57,3.61,3.42,3.54,380329.0
2020-06-19,3.55,3.7,3.48,3.5,278809.0
2020-06-22,3.55,4.03,3.52,3.96,421015.0
2020-06-23,4.0,4.36,3.98,4.21,287707.0
2020-06-24,4.22,4.38,4.13,4.28,350327.0
2020-06-25,4.25,4.48,4.23,4.45,225733.0
2020-06-26,4.39,4.45,4.18,4.24,195511.0
2020-06-29,4.35,4.35,4.19,4.21,63644.0
2020-06-30,4.24,4.35,4.2,4.29,245973.0
2020-07-02,4.28,4.62,4.27,4.34,246008.0
2020-07-03,4.44,4.44,4.18,4.25,328862.0
2020-07-06,4.25,4.52,4.19,4.46,342594.0
2020-07-07,4.42,4.67,4.29,4.6,177130.0
2020-07-08,4.65,4.91,4.6,4.66,180122.0
2020-07-09,4.72,4.86,4.59,4.7,129244.0
2020-07-10,4.69,4.69,4.54,4.62,82484.0
2020-07-13,4.6,5.04,4.5,4.82,392613.0
2020-07-14,4.88,4.96,4.79,4.82,178185.0
2020-07-15,4.86,4.98,4.81,4.95,553186.0
2020-07-16,4.99,5.11,4.92,5.03,349959.0
2020-07-17,5.12,5.34,5.04,5.3,219702.0
2020-07-20,5.4,5.44,5.13,5.27,191296.0
2020-07-21,5.36,5.44,5.2,5.4,214677.0
2020-07-22,5.43,5.5,5.3,5.35,156566.0
2020-07-23,5.33,5.61,5.3,5.37,159463.0
2020-07-24,5.39,5.42,5.26,5.26,117715.0
2020-07-27,5.36,5.71,5.35,5.63,232305.0
2020-07-28,5.54,6.1,5.54,5.95,433755.0
2020-07-29,5.94,6.23,5.68,6.15,695319.0
2020-07-30,6.2,6.2,5.94,6.15,321826.0
2020-07-31,6.12,6.17,6.02,6.09,136019.0
2020-08-04,6.09,6.15,5.97,6.14,87799.0
2020-08-05,6.18,6.41,6.05,6.27,723818.0
2020-08-06,6.38,6.59,6.31,6.54,414156.0
2020-08-07,6.44,6.55,6.31,6.38,145954.0
2020-08-10,6.4,6.49,6.25,6.32,160046.0
2020-08-11,6.12,6.25,5.86,6.08,149935.0
2020-08-12,6.13,6.14,6.0,6.1,50049.0
2020-08-13,6.14,6.28,6.05,6.14,158473.0
2020-08-14,6.18,6.21,5.85,6.1,316952.0
2020-08-17,6.16,6.38,6.16,6.24,75444.0
2020-08-18,6.32,6.42,6.2,6.23,52243.0
2020-08-19,6.23,6.34,6.05,6.09,121022.0
2020-08-20,6.02,6.41,5.99,6.4,343551.0
2020-08-21,6.36,6.41,6.19,6.27,124103.0
2020-08-24,6.31,6.45,6.22,6.24,152854.0
2020-08-25,6.25,6.39,6.11,6.2,68027.0
2020-08-26,6.31,6.59,6.31,6.43,263765.0
2020-08-27,6.42,6.69,6.34,6.46,179005.0
2020-08-28,6.61,7.15,6.57,7.02,333373.0
2020-08-31,6.98,7.1,6.65,6.75,175206.0
2020-09-01,6.59,6.79,6.59,6.74,166323.0
2020-09-02,6.62,6.9,6.62,6.79,98666.0
2020-09-03,6.78,6.78,6.37,6.5,134517.0
2020-09-04,6.46,6.59,6.19,6.2,136830.0
2020-09-08,6.23,6.33,6.01,6.2,98845.0
2020-09-09,6.2,6.57,6.2,6.41,311820.0
2020-09-10,6.62,6.62,6.2,6.32,179314.0
2020-09-11,6.34,6.85,6.25,6.65,922950.0
2020-09-14,6.67,6.88,6.5,6.58,131902.0
2020-09-15,6.76,6.95,6.47,6.8,381159.0
2020-09-16,6.89,7.25,6.8,7.19,939393.0
2020-09-17,7.16,7.4,7.1,7.35,513552.0
2020-09-18,7.33,7.37,7.17,7.27,108701.0
2020-09-21,7.1,7.11,6.85,6.99,701603.0
2020-09-22,7.05,7.14,6.9,6.92,337365.0
2020-09-23,6.86,6.98,6.6,6.61,473230.0
2020-09-24,6.46,6.94,6.46,6.89,542729.0
2020-09-25,6.83,6.97,6.77,6.95,161063.0
2020-09-28,7.02,7.08,6.71,7.08,148807.0
2020-09-29,7.13,7.14,6.99,7.14,153027.0
2020-09-30,7.1,7.26,7.06,7.13,165655.0
2020-10-01,7.15,7.25,6.99,7.03,184612.0
2020-10-02,7.19,7.19,6.9,7.0,631940.0
2020-10-05,7.02,7.54,7.02,7.43,663589.0
2020-10-06,7.49,7.49,7.15,7.16,289850.0
2020-10-07,7.17,7.19,6.91,7.04,154365.0
2020-10-08,6.93,7.09,6.72,6.85,451097.0
2020-10-09,6.96,7.1,6.83,6.88,127921.0
2020-10-13,6.85,6.925,6.7,6.84,192462.0
2020-10-14,6.91,7.01,6.8,6.92,61958.0
2020-10-15,6.92,7.03,6.72,6.88,137168.0
2020-10-16,6.9,6.93,6.58,6.64,803497.0
2020-10-19,6.68,7.2,6.65,6.8,476907.0
2020-10-20,6.87,6.9,6.4,6.55,343691.0
2020-10-21,6.56,6.75,6.38,6.65,224729.0
2020-10-22,6.62,6.73,6.55,6.69,331871.0
2020-10-23,6.88,6.88,6.63,6.67,150381.0
2020-10-26,6.5,6.69,6.47,6.53,330554.0
2020-10-27,6.57,6.89,6.45,6.75,239301.0
2020-10-28,6.61,6.75,6.4,6.45,358390.0
2020-10-29,6.43,6.76,6.43,6.71,723076.0
2020-10-30,6.73,6.73,6.36,6.52,339255.0
2020-11-02,6.57,6.7,6.47,6.65,186902.0
2020-11-03,6.43,6.92,6.42,6.78,245538.0
2020-11-04,6.79,6.8,6.47,6.69,103464.0
2020-11-05,6.77,7.15,6.7,7.07,285461.0
2020-11-06,7.1,7.23,7.0,7.17,182430.0
2020-11-09,6.87,7.1,6.55,6.68,244133.0
2020-11-10,6.6,6.73,6.34,6.39,265259.0
2020-11-11,6.36,6.59,6.31,6.56,131137.0
2020-11-12,6.58,6.705,6.54,6.55,449757.0
2020-11-13,6.66,6.98,6.62,6.71,143259.0
2020-11-16,6.75,6.8,6.54,6.7,162138.0
2020-11-17,6.7,6.76,6.45,6.58,102756.0
2020-11-18,6.58,6.73,6.51,6.53,267991.0
2020-11-19,6.44,6.65,6.43,6.47,83782.0
2020-11-20,6.49,6.6,6.42,6.45,49320.0
2020-11-23,6.46,6.46,5.97,6.14,248395.0
2020-11-24,6.1,6.21,5.99,6.07,90545.0
2020-11-25,6.05,6.19,5.85,5.9,251336.0
2020-11-26,5.88,6.15,5.88,6.15,32791.0
2020-11-27,6.11,6.12,5.9,6.06,132747.0
2020-11-30,6.03,6.07,5.97,6.03,114563.0
2020-12-01,6.07,6.72,6.07,6.68,265693.0
2020-12-02,6.68,6.7,6.54,6.66,56651.0
2020-12-03,6.71,6.82,6.49,6.53,72843.0
2020-12-04,6.74,6.77,6.6,6.71,46492.0
2020-12-07,6.58,6.82,6.58,6.74,271180.0
2020-12-08,6.8,6.8,6.64,6.64,79176.0
2020-12-09,6.58,6.67,6.39,6.5,314750.0
2020-12-10,6.4,6.77,6.4,6.42,136439.0
2020-12-11,6.64,7.01,6.6,7.0,420878.0
2020-12-14,7.15,7.7,7.1,7.48,432984.0
2020-12-15,7.64,8.38,7.58,7.78,1239444.0
2020-12-16,7.97,7.97,7.35,7.57,173015.0
2020-12-17,7.7,7.77,7.5,7.7,106909.0
2020-12-18,7.7,7.76,7.55,7.6,61337.0
2020-12-21,7.45,7.61,7.39,7.51,122811.0
2020-12-22,7.27,7.42,7.265,7.39,105122.0
2020-12-23,7.72,7.73,7.37,7.47,64198.0
2020-12-24,7.46,7.57,7.38,7.47,26339.0
2020-12-29,7.46,7.74,7.45,7.55,56286.0
2020-12-30,7.57,7.82,7.55,7.75,64163.0
2020-12-31,7.82,7.89,7.62,7.69,133108.0
2021-01-04,7.9,7.9,7.595,7.68,175301.0
2021-01-05,7.75,7.81,7.52,7.67,207021.0
2021-01-06,7.65,8.04,7.55,7.94,196945.0
2021-01-07,8.04,8.04,7.83,8.0,62633.0
2021-01-08,7.97,8.08,7.33,7.72,190312.0
2021-01-11,7.57,7.63,7.42,7.62,156474.0
2021-01-12,7.62,7.62,7.33,7.53,156708.0
2021-01-13,7.59,7.59,7.47,7.49,92575.0
2021-01-14,7.52,7.7,7.49,7.65,72716.0
2021-01-15,7.62,7.62,7.4,7.47,181275.0
2021-01-18,7.5,7.6,7.4,7.6,77268.0
2021-01-19,7.59,7.6,7.48,7.51,47143.0
2021-01-20,7.56,7.63,7.46,7.51,190040.0
2021-01-21,7.51,7.58,7.36,7.4,221030.0
2021-01-22,7.33,7.4,7.21,7.37,105862.0
2021-01-25,7.24,7.39,6.99,6.99,148373.0
2021-01-26,6.89,7.09,6.89,7.02,84286.0
2021-01-27,6.92,7.14,6.9,7.01,193812.0
2021-01-28,7.07,7.18,6.99,7.11,91765.0
2021-01-29,7.2,7.28,6.93,6.98,143373.0
2021-02-01,7.16,7.55,7.0,7.36,197738.0
2021-02-02,7.36,7.5,7.16,7.35,178322.0
2021-02-03,7.35,7.5,7.23,7.42,167407.0
2021-02-04,7.42,7.42,6.995,7.23,211111.0
2021-02-05,7.24,7.52,7.15,7.45,126605.0
2021-02-08,7.49,7.58,7.34,7.49,185444.0
2021-02-09,7.31,7.55,7.31,7.5,138193.0
2021-02-10,7.55,7.55,7.24,7.53,175515.0
2021-02-11,7.54,7.55,7.3,7.43,178656.0
2021-02-12,7.5,7.6,7.23,7.46,306200.0
2021-02-16,7.5,7.56,7.09,7.1,253304.0
2021-02-17,7.12,7.12,6.74,6.9,233144.0
2021-02-18,6.87,6.97,6.65,6.76,177630.0
2021-02-19,6.8,6.94,6.63,6.65,249986.0
2021-02-22,6.6,7.05,6.5,7.02,210896.0
2021-02-23,6.97,7.0,6.58,6.92,199695.0
2021-02-24,6.75,7.07,6.75,7.0,92706.0
2021-02-25,7.0,7.2,6.87,7.01,210399.0
2021-02-26,6.96,7.05,6.67,7.03,242834.0
2021-03-01,7.08,7.11,6.9,6.92,139862.0
2021-03-02,7.01,7.12,6.92,7.1,154227.0
2021-03-03,7.34,7.34,6.87,6.99,109655.0
2021-03-04,7.18,7.18,6.41,6.48,261467.0
2021-03-05,7.17,7.18,6.51,6.94,457443.0
2021-03-08,6.94,7.45,6.94,7.16,746570.0
2021-03-09,7.25,7.66,7.22,7.45,229766.0
2021-03-10,7.48,7.5,7.07,7.17,159497.0
2021-03-11,7.32,7.75,7.15,7.64,302790.0
2021-03-12,7.88,7.88,7.53,7.59,148881.0
2021-03-15,7.85,7.85,7.45,7.54,144843.0
2021-03-16,7.6,7.7,7.43,7.66,83408.0
2021-03-17,7.72,7.8,7.6,7.69,126416.0
2021-03-18,7.65,8.09,7.61,7.83,194623.0
2021-03-19,7.83,7.83,7.61,7.67,195879.0
2021-03-22,7.65,7.73,7.55,7.6,77668.0
2021-03-23,7.6,7.75,7.08,7.14,258475.0
2021-03-24,7.2,7.38,6.8,6.84,256657.0
2021-03-25,6.94,6.98,6.43,6.86,331840.0
2021-03-26,6.87,7.12,6.77,6.97,176041.0
2021-03-29,7.04,7.04,6.55,6.77,115358.0
2021-03-30,6.7,6.7,6.5,6.53,104645.0
2021-03-31,6.55,6.77,6.42,6.75,130440.0
2021-04-01,6.84,6.85,6.66,6.85,105700.0
2021-04-05,6.83,6.99,6.81,6.96,98049.0
2021-04-06,6.92,7.25,6.92,7.2,172408.0
2021-04-07,7.18,7.29,7.04,7.21,222603.0
2021-04-08,7.22,7.25,7.1,7.15,221014.0
2021-04-09,7.14,7.16,7.02,7.07,78031.0
2021-04-12,7.05,7.19,6.78,6.78,82577.0
2021-04-13,6.96,6.96,6.69,6.79,116130.0
2021-04-14,6.79,6.96,6.66,6.68,138991.0
2021-04-15,6.87,6.9,6.66,6.88,180756.0
2021-04-16,6.89,7.16,6.77,7.1,498104.0
2021-04-19,7.09,7.32,6.93,6.94,150509.0
2021-04-20,6.9,7.14,6.73,6.81,131440.0
2021-04-21,6.75,6.96,6.67,6.84,291484.0
2021-04-22,6.87,6.94,6.75,6.76,174139.0
2021-04-23,6.79,6.95,6.79,6.91,130268.0
2021-04-26,7.01,7.11,6.85,7.05,174799.0
2021-04-27,7.21,7.38,7.1,7.12,127639.0
2021-04-28,7.34,7.34,7.03,7.2,143434.0
2021-04-29,7.21,7.24,6.97,7.08,137801.0
2021-04-30,7.02,7.15,6.97,6.98,57111.0
2021-05-03,6.99,7.46,6.99,7.35,166250.0
2021-05-04,7.32,7.35,7.07,7.3,124321.0
2021-05-05,7.32,7.365,7.2,7.32,56458.0
2021-05-06,7.38,7.7,7.21,7.59,108260.0
2021-05-07,7.85,8.16,7.43,8.1,342382.0
2021-05-10,8.1,8.7,8.1,8.5,1836478.0
2021-05-11,8.46,8.64,8.38,8.43,744705.0
2021-05-12,8.43,8.75,8.43,8.63,318645.0
2021-05-13,8.51,9.2,8.51,9.04,510798.0
2021-05-14,9.0,9.32,8.91,9.25,296679.0
2021-05-17,9.29,10.25,9.26,10.21,761328.0
2021-05-18,10.4,11.17,10.32,10.97,871805.0
2021-05-19,10.74,11.04,10.38,10.53,432773.0
2021-05-20,10.56,10.76,10.425,10.7,299865.0
2021-05-21,10.71,10.98,10.62,10.66,335522.0
2021-05-25,10.7,10.9,10.59,10.63,245400.0
2021-05-26,10.7,11.35,10.6,10.87,878692.0
2021-05-27,11.08,11.14,10.52,10.71,636482.0
2021-05-28,10.7,10.85,10.48,10.57,365985.0
2021-05-31,10.6,10.83,10.45,10.59,718054.0
2021-06-01,10.55,10.65,10.03,10.26,350718.0
2021-06-02,10.28,10.8,10.18,10.72,339007.0
2021-06-03,10.66,10.7,10.35,10.41,210458.0
2021-06-04,10.47,10.59,10.26,10.35,145125.0
2021-06-07,10.34,10.39,10.08,10.25,87834.0
2021-06-08,10.23,10.39,9.89,9.89,227678.0
2021-06-09,9.9,10.24,9.77,10.03,271929.0
2021-06-10,10.16,10.45,10.04,10.35,294367.0
2021-06-11,10.55,11.0,10.39,10.41,295367.0
2021-06-14,10.5,10.5,10.3,10.4,253905.0
2021-06-15,10.25,10.45,9.05,9.8,901140.0
2021-06-16,9.73,9.76,9.08,9.16,482454.0
2021-06-17,8.88,9.12,8.68,9.03,444176.0
2021-06-18,8.98,9.06,8.57,8.62,527046.0
2021-06-21,8.74,9.15,8.68,8.94,291674.0
2021-06-22,8.81,9.14,8.65,8.7,170765.0
2021-06-23,8.8,8.91,8.64,8.83,328040.0
2021-06-24,8.9,8.92,8.76,8.81,167639.0
2021-06-25,8.86,9.01,8.79,8.86,203704.0
2021-06-28,8.9,8.94,8.48,8.55,153438.0
2021-06-29,8.39,8.74,8.39,8.66,169284.0
2021-06-30,8.79,8.8,8.4,8.57,206240.0
2021-07-02,8.57,8.8,8.55,8.6,184906.0
2021-07-05,8.63,8.68,8.44,8.56,142153.0
2021-07-06,8.55,8.685,8.2,8.3,319663.0
2021-07-07,8.34,8.39,8.22,8.23,177573.0
2021-07-08,8.05,8.34,7.88,8.12,584511.0
2021-07-09,8.02,8.095,7.94,8.05,524108.0
2021-07-12,7.94,8.33,7.92,8.22,258787.0
2021-07-13,8.45,8.5,8.06,8.1,209776.0
2021-07-14,8.08,8.44,8.08,8.23,281079.0
2021-07-15,8.28,8.48,8.19,8.24,218618.0
2021-07-16,8.22,8.24,8.02,8.13,449942.0
2021-07-19,8.14,8.16,7.79,7.91,350647.0
2021-07-20,7.97,8.18,7.81,7.94,465950.0
2021-07-21,7.97,8.24,7.94,8.0,1326782.0
2021-07-22,8.0,8.05,7.865,7.99,134991.0
2021-07-23,8.03,8.19,8.01,8.03,82048.0
2021-07-26,8.08,8.27,8.0,8.06,141152.0
2021-07-27,7.97,8.1,7.92,8.05,129601.0
2021-07-28,8.02,8.13,7.9,8.1,288154.0
2021-07-29,8.24,8.61,8.06,8.44,273891.0
2021-07-30,8.44,8.73,8.35,8.6,270629.0
2021-08-03,9.08,9.11,8.18,8.43,397582.0
2021-08-04,8.55,8.77,8.21,8.32,220873.0
2021-08-05,8.43,8.51,8.21,8.25,128869.0
2021-08-06,8.2,8.29,8.08,8.09,179656.0
2021-08-09,8.01,8.23,7.85,7.89,94827.0
2021-08-10,7.94,8.24,7.89,8.11,343166.0
2021-08-11,8.17,8.28,7.99,8.14,133400.0
2021-08-12,8.09,8.22,7.95,8.12,126645.0
2021-08-13,8.25,8.32,8.13,8.2,115454.0
2021-08-16,8.15,8.34,7.86,7.95,201528.0
2021-08-17,7.96,8.07,7.75,7.86,181185.0
2021-08-18,7.81,7.98,7.78,7.86,206622.0
2021-08-19,7.66,7.7,7.19,7.41,258970.0
2021-08-20,7.43,7.77,7.43,7.52,238701.0
2021-08-23,8.24,8.24,7.36,7.69,145280.0
2021-08-24,7.82,7.89,7.69,7.81,187522.0
2021-08-25,7.77,7.81,7.63,7.69,170636.0
2021-08-26,7.74,7.92,7.71,7.72,167657.0
2021-08-27,7.77,8.09,7.68,8.04,312480.0
2021-08-30,8.09,8.14,7.82,8.04,183881.0
2021-08-31,8.09,8.09,7.88,7.98,164876.0
2021-09-01,8.02,8.02,7.74,7.93,129470.0
2021-09-02,8.49,9.5,8.38,9.3,1217856.0
2021-09-03,9.35,9.91,9.35,9.65,524693.0
2021-09-07,9.65,9.8,9.4,9.43,244188.0
2021-09-08,9.35,9.59,9.23,9.37,303047.0
2021-09-09,9.39,9.47,9.2,9.31,153313.0
2021-09-10,9.32,9.72,9.2,9.23,437293.0
2021-09-13,9.28,9.46,9.13,9.24,120097.0
2021-09-14,9.29,9.29,8.8,8.85,210574.0
2021-09-15,8.85,9.3,8.85,9.09,213460.0
2021-09-16,8.95,8.95,8.57,8.92,187044.0
2021-09-17,8.86,8.92,8.7,8.85,169629.0
2021-09-20,8.7,8.9,8.23,8.37,168196.0
2021-09-21,8.42,8.48,8.17,8.24,123041.0
2021-09-22,8.38,8.54,8.18,8.47,195896.0
2021-09-23,8.55,8.81,8.45,8.66,461640.0
2021-09-24,8.62,8.72,8.55,8.65,127693.0
2021-09-27,8.66,8.79,8.57,8.62,114423.0
2021-09-28,8.6,8.73,8.39,8.5,143917.0
2021-09-29,8.42,8.42,8.17,8.34,121760.0
2021-09-30,8.28,8.48,8.22,8.45,124444.0
2021-10-01,8.45,8.53,8.17,8.33,94413.0
2021-10-04,8.29,8.32,8.1,8.2,204916.0
2021-10-05,8.14,8.5,7.95,8.45,141637.0
2021-10-06,8.34,8.4,8.17,8.35,145336.0
2021-10-07,8.4,8.68,8.28,8.55,196239.0
2021-10-08,8.59,8.91,8.5,8.77,171104.0
2021-10-12,8.77,9.02,8.64,8.72,102205.0
2021-10-13,8.71,8.97,8.65,8.81,83323.0
2021-10-14,8.86,9.03,8.82,8.99,112596.0
2021-10-15,9.0,9.47,9.0,9.28,204092.0
2021-10-18,9.24,9.44,9.17,9.38,112682.0
2021-10-19,9.48,9.57,9.34,9.51,141150.0
2021-10-20,9.6,9.6,9.31,9.4,141537.0
2021-10-21,9.31,9.55,9.29,9.38,130486.0
2021-10-22,9.4,9.54,9.25,9.4,172897.0
2021-10-25,9.41,9.83,9.39,9.79,293970.0
2021-10-26,9.74,9.85,9.33,9.37,161046.0
2021-10-27,9.33,9.44,8.95,8.97,124006.0
2021-10-28,8.97,9.06,8.79,8.92,87793.0
2021-10-29,8.85,8.96,8.54,8.91,184911.0
2021-11-01,8.98,9.32,8.98,9.19,79612.0
2021-11-02,9.13,9.19,8.75,8.9,238602.0
2021-11-03,8.86,8.98,8.7,8.84,166694.0
2021-11-04,8.84,9.02,8.8,8.92,63218.0
2021-11-05,8.94,9.01,8.82,8.93,56428.0
2021-11-08,8.92,9.23,8.9,9.15,208085.0
2021-11-09,9.15,9.25,9.01,9.21,120913.0
2021-11-10,9.21,9.43,9.05,9.27,56925.0
2021-11-11,9.28,9.76,9.28,9.64,99222.0
2021-11-12,9.6,9.79,9.6,9.71,79202.0
2021-11-15,9.76,9.76,9.18,9.22,88122.0
2021-11-16,9.23,9.31,9.1,9.27,71632.0
2021-11-17,9.27,9.32,9.12,9.16,88076.0
2021-11-18,9.2,9.32,9.07,9.12,84650.0
2021-11-19,9.03,9.32,9.03,9.15,62608.0
2021-11-22,9.15,9.34,9.01,9.31,97362.0
2021-11-23,9.31,9.48,9.16,9.4,184442.0
2021-11-24,9.39,9.62,9.27,9.53,49387.0
2021-11-25,9.68,9.69,9.5,9.62,60444.0
2021-11-26,9.26,9.42,9.1,9.31,138066.0
2021-11-29,9.49,9.49,9.03,9.1,160422.0
2021-11-30,9.04,9.19,8.33,8.6,196000.0
2021-12-01,8.59,8.61,8.36,8.52,169656.0
2021-12-02,8.45,8.72,8.43,8.53,218699.0
2021-12-03,8.96,8.96,8.32,8.45,219712.0
2021-12-06,8.6,8.74,8.45,8.69,136844.0
2021-12-07,8.89,9.225,8.8,8.82,205879.0
2021-12-08,8.9,8.93,8.7,8.78,44766.0
2021-12-09,8.69,8.87,8.46,8.53,57424.0
2021-12-10,8.54,8.56,8.065,8.29,174750.0
2021-12-13,8.29,8.29,8.05,8.18,143737.0
2021-12-14,8.08,8.17,7.97,7.98,105568.0
2021-12-15,7.95,8.0,7.66,7.83,217834.0
2021-12-16,7.87,8.05,7.87,7.97,238213.0
2021-12-17,7.92,8.09,7.8,7.91,247904.0
2021-12-20,7.75,7.8,7.53,7.65,83807.0
2021-12-21,7.76,7.86,7.7,7.83,140165.0
2021-12-22,7.83,8.25,7.83,8.06,99482.0
2021-12-23,8.06,8.19,8.01,8.08,96656.0
2021-12-24,8.05,8.16,8.05,8.11,17840.0
2021-12-29,8.5,8.5,8.03,8.03,185300.0
2021-12-30,8.0,8.32,8.0,8.16,195464.0
2021-12-31,8.2,8.31,8.08,8.26,96139.0
2022-01-04,8.46,8.54,8.11,8.45,202103.0
2022-01-05,8.42,8.73,8.35,8.4,154064.0
2022-01-06,8.37,8.37,7.97,8.18,150107.0
2022-01-07,8.23,8.33,8.03,8.07,51779.0
2022-01-10,8.06,8.1,7.81,8.04,162502.0
2022-01-11,8.05,8.41,8.02,8.37,90803.0
2022-01-12,8.46,9.23,8.42,9.23,264872.0
2022-01-13,9.12,9.25,8.67,8.7,89268.0
2022-01-14,8.6,8.8,8.5,8.8,97746.0
2022-01-17,8.87,8.87,8.69,8.69,44913.0
2022-01-18,8.51,8.97,8.51,8.69,89046.0
2022-01-19,8.75,8.98,8.66,8.74,134938.0
2022-01-20,8.81,8.99,8.75,8.78,73577.0
2022-01-21,8.64,8.85,8.32,8.43,168545.0
2022-01-24,8.18,8.48,7.73,8.48,265852.0
2022-01-25,8.45,8.51,8.25,8.43,78108.0
2022-01-26,8.55,8.58,8.1,8.16,83501.0
2022-01-27,8.17,8.3,8.03,8.04,111652.0
2022-01-28,7.94,8.13,7.915,8.04,97305.0
2022-01-31,8.02,8.34,8.0,8.33,65034.0
2022-02-01,8.5,8.75,8.38,8.56,135548.0
2022-02-02,8.54,8.54,8.33,8.38,59516.0
2022-02-03,8.28,8.64,8.22,8.52,87157.0
2022-02-04,8.56,8.64,8.42,8.58,61459.0
2022-02-07,8.55,9.14,8.53,9.04,178479.0
2022-02-08,8.96,9.33,8.96,9.09,145804.0
2022-02-09,9.17,9.49,9.02,9.46,154885.0
2022-02-10,9.38,9.73,9.13,9.24,192328.0
2022-02-11,9.19,9.33,9.07,9.09,93364.0
2022-02-14,9.22,9.39,8.98,9.25,41547.0
2022-02-15,9.25,9.48,9.25,9.48,37294.0
2022-02-16,9.44,9.54,9.26,9.35,75306.0
2022-02-17,9.45,9.54,8.99,9.1,144889.0
2022-02-18,9.12,9.12,8.87,9.1,76710.0
2022-02-22,9.01,9.19,8.77,8.94,74720.0
2022-02-23,8.95,9.19,8.88,9.1,79423.0
2022-02-24,8.97,9.07,8.87,9.0,51085.0
2022-02-25,9.09,9.35,8.89,9.24,77938.0
2022-02-28,9.24,9.39,8.95,9.29,87206.0
2022-03-01,9.29,9.59,9.25,9.43,60308.0
2022-03-02,9.5,9.8,9.5,9.68,73381.0
2022-03-03,9.71,9.97,9.58,9.88,173535.0
2022-03-04,10.54,11.39,10.32,11.3,866547.0
2022-03-07,11.0,11.49,10.68,11.44,377714.0
2022-03-08,11.2,11.78,11.155,11.5,993865.0
2022-03-09,11.28,11.35,10.91,11.14,306130.0
2022-03-10,10.9,11.36,10.89,11.24,474402.0
2022-03-11,11.15,11.35,10.85,11.21,216791.0
2022-03-14,11.16,11.18,10.85,11.11,150479.0
2022-03-15,10.9,11.48,10.87,11.45,177157.0
2022-03-16,11.4,11.85,11.33,11.8,349009.0
2022-03-17,11.75,12.15,11.57,11.79,644778.0
2022-03-18,11.81,12.12,11.75,12.0,252708.0
2022-03-21,12.0,12.36,11.81,12.26,427119.0
2022-03-22,12.29,12.3,11.9,12.01,162139.0
2022-03-23,12.06,12.31,11.975,12.21,245516.0
2022-03-24,12.26,12.38,11.51,11.8,155665.0
2022-03-25,11.71,11.79,11.4,11.47,189227.0
2022-03-28,11.32,11.65,11.2,11.51,98956.0
2022-03-29,11.44,11.62,11.12,11.5,147032.0
2022-03-30,11.56,11.98,11.38,11.98,121288.0
2022-03-31,11.95,12.31,11.8,12.17,124321.0
2022-04-01,12.08,12.1,11.35,11.91,190469.0
2022-04-04,11.94,11.94,11.58,11.74,74796.0
2022-04-05,11.65,11.85,11.53,11.56,109191.0
2022-04-06,11.53,11.68,11.13,11.3,91640.0
2022-04-07,11.26,11.55,11.22,11.48,233906.0
2022-04-08,11.48,11.53,11.32,11.36,121147.0
2022-04-11,11.32,11.49,11.25,11.36,107035.0
2022-04-12,11.41,11.65,11.3,11.5,128602.0
2022-04-13,11.51,12.0,11.46,11.95,205651.0
2022-04-14,11.95,12.1,11.66,11.96,126248.0
2022-04-18,12.13,12.77,12.11,12.62,330765.0
2022-04-19,12.57,12.85,12.41,12.79,294050.0
2022-04-20,12.68,12.86,12.42,12.47,139594.0
2022-04-21,12.36,12.54,11.65,11.91,262493.0
2022-04-22,11.89,12.1,11.55,11.62,154826.0
2022-04-25,11.44,11.65,11.12,11.55,287838.0
2022-04-26,11.57,11.57,11.0,11.28,219241.0
2022-04-27,11.44,11.91,10.77,11.84,216151.0
2022-04-28,11.93,11.95,11.31,11.49,299986.0
2022-04-29,11.65,11.895,11.56,11.61,157295.0
2022-05-02,11.44,11.66,10.76,10.92,344839.0
2022-05-03,10.79,11.19,10.79,11.07,124713.0
2022-05-04,11.13,11.15,10.64,11.11,93984.0
2022-05-05,11.21,11.21,10.57,10.77,100909.0
2022-05-06,10.74,10.79,10.52,10.79,182357.0
2022-05-09,10.59,10.89,9.9,9.92,157535.0
2022-05-10,10.1,10.155,9.88,10.14,216161.0
2022-05-11,10.14,10.38,9.8,9.82,122271.0
2022-05-12,9.8,9.93,9.39,9.6,145306.0
2022-05-13,9.71,10.21,9.64,10.14,360221.0
2022-05-16,10.2,10.52,10.04,10.5,149007.0
2022-05-17,10.76,10.95,10.61,10.83,145005.0
2022-05-18,10.75,10.79,10.18,10.24,119851.0
2022-05-19,10.22,10.8,10.22,10.68,141822.0
2022-05-20,10.82,10.83,10.48,10.62,163635.0
2022-05-24,10.74,10.75,10.44,10.67,155137.0
2022-05-25,10.57,10.89,10.47,10.49,131289.0
2022-05-26,10.54,10.94,10.38,10.51,103445.0
2022-05-27,10.57,10.66,10.47,10.66,119265.0
2022-05-30,10.64,11.12,10.64,11.02,103049.0
2022-05-31,10.92,11.05,10.47,10.56,257196.0
2022-06-01,10.59,10.8,10.42,10.71,129816.0
2022-06-02,10.69,10.94,10.67,10.85,141670.0
2022-06-03,10.69,10.69,10.41,10.42,96265.0
2022-06-06,10.55,10.6,10.32,10.53,67007.0
2022-06-07,10.45,10.64,10.33,10.58,126193.0
2022-06-08,11.87,12.35,11.53,11.94,740384.0
2022-06-09,12.0,12.2,11.74,11.79,325112.0
2022-06-10,11.73,11.9,11.24,11.64,331363.0
2022-06-13,11.35,11.5,11.09,11.25,203868.0
2022-06-14,11.2,11.42,10.66,10.85,171345.0
2022-06-15,11.0,11.0,10.54,10.66,105010.0
2022-06-16,10.25,10.5,10.05,10.45,182426.0
2022-06-17,10.34,10.48,10.05,10.15,159268.0
2022-06-20,10.1,10.1,9.91,9.99,39686.0
2022-06-21,10.0,10.41,10.0,10.36,87974.0
2022-06-22,10.17,10.27,9.68,9.68,117273.0
2022-06-23,9.7,9.7,8.92,9.21,158719.0
2022-06-24,9.21,9.34,8.95,9.21,201058.0
2022-06-27,9.31,9.62,9.12,9.46,118399.0
2022-06-28,9.51,9.59,9.14,9.3,188353.0
2022-06-29,9.29,9.34,9.09,9.18,82138.0
2022-06-30,9.0,9.06,8.7,9.03,88306.0
2022-07-04,9.02,9.2,8.75,9.08,57135.0
2022-07-05,8.77,8.87,8.46,8.58,202909.0
2022-07-06,8.49,8.82,8.37,8.4,177355.0
2022-07-07,8.71,8.71,8.42,8.49,256995.0
2022-07-08,8.52,8.56,8.26,8.35,333301.0
2022-07-11,8.29,8.5,8.06,8.41,502303.0
2022-07-12,8.29,8.45,8.03,8.03,121977.0
2022-07-13,7.98,8.3,7.81,8.16,162508.0
2022-07-14,7.98,8.0,7.71,7.83,312469.0
2022-07-15,7.9,8.02,7.685,8.02,112725.0
2022-07-18,8.16,8.6,8.16,8.47,231401.0
2022-07-19,8.46,8.75,8.42,8.57,79120.0
2022-07-20,8.51,8.73,8.45,8.66,120429.0
2022-07-21,8.66,8.67,8.42,8.44,68137.0
2022-07-22,8.47,8.82,8.4,8.48,122335.0
2022-07-25,8.5,8.59,8.4,8.59,69181.0
2022-07-26,8.55,8.74,8.45,8.69,119534.0
2022-07-27,8.62,9.14,8.61,9.12,175476.0
2022-07-28,9.2,9.36,9.12,9.21,214587.0
2022-07-29,9.28,9.63,9.11,9.59,93335.0
2022-08-02,9.49,9.8,9.31,9.73,123187.0
2022-08-03,9.76,9.78,9.28,9.29,122176.0
2022-08-04,9.33,9.6,9.2,9.28,197178.0
2022-08-05,9.19,9.65,9.19,9.58,78023.0
2022-08-08,9.66,9.96,9.48,9.8,65382.0
2022-08-09,9.78,9.81,9.42,9.47,59819.0
2022-08-10,9.51,9.64,9.33,9.4,43189.0
2022-08-11,9.43,9.62,9.27,9.32,46904.0
2022-08-12,9.3,9.6,9.27,9.38,74762.0
2022-08-15,9.25,9.29,9.05,9.27,55105.0
2022-08-16,9.3,9.5,9.18,9.42,67407.0
2022-08-17,9.24,9.34,9.13,9.15,47068.0
2022-08-18,9.12,9.45,9.12,9.25,122426.0
2022-08-19,9.12,9.32,9.08,9.24,63309.0
2022-08-22,9.09,9.26,9.08,9.2,38180.0
2022-08-23,9.11,9.47,9.11,9.46,55538.0
2022-08-24,9.43,9.65,9.2,9.26,63298.0
2022-08-25,9.28,9.53,9.28,9.47,43430.0
2022-08-26,9.43,9.5,9.12,9.13,82441.0
2022-08-29,9.22,9.29,9.02,9.23,54846.0
2022-08-30,9.12,9.26,9.02,9.18,79130.0
2022-08-31,9.16,9.18,8.9,8.9,43644.0
2022-09-01,8.91,8.91,8.5,8.63,49324.0
2022-09-02,8.84,8.84,8.48,8.48,107493.0
2022-09-06,8.75,8.8,8.42,8.67,105047.0
2022-09-07,8.89,8.89,8.13,8.61,388024.0
2022-09-08,8.47,8.77,8.36,8.76,97034.0
2022-09-09,8.85,9.14,8.85,8.97,90359.0
2022-09-12,8.8,9.06,8.8,8.88,75906.0
2022-09-13,8.74,8.97,8.655,8.84,141164.0
2022-09-14,8.73,8.82,8.65,8.77,130485.0
2022-09-15,8.67,8.84,8.62,8.64,215624.0
2022-09-16,8.55,8.65,8.33,8.42,228733.0
2022-09-19,8.31,8.48,8.24,8.37,143785.0
2022-09-20,8.29,8.38,8.16,8.23,79972.0
2022-09-21,8.29,8.42,8.13,8.25,137636.0
2022-09-22,8.43,8.43,7.94,8.01,82879.0
2022-09-23,7.8,7.845,7.59,7.7,127376.0
2022-09-26,7.6,7.86,7.3,7.34,186753.0
2022-09-27,7.52,7.92,7.25,7.81,435481.0
2022-09-28,8.0,8.14,7.75,8.03,451600.0
2022-09-29,7.99,8.15,7.88,8.07,113636.0
2022-09-30,8.02,8.38,8.0,8.31,117390.0
2022-10-03,8.34,8.49,8.22,8.38,265897.0
2022-10-04,8.5,8.795,8.44,8.59,222351.0
2022-10-05,8.56,8.7,8.32,8.6,292686.0
2022-10-06,8.59,8.73,8.48,8.55,138444.0
2022-10-07,8.52,8.52,7.98,8.02,212733.0
2022-10-11,7.9,8.12,7.85,7.85,84790.0
2022-10-12,7.79,7.79,7.57,7.6,62467.0
2022-10-13,7.41,7.9,7.18,7.89,142094.0
2022-10-14,7.9,8.17,7.87,8.13,196901.0
2022-10-17,8.24,8.37,7.95,7.99,74409.0
2022-10-18,8.08,8.14,7.82,7.94,108112.0
2022-10-19,7.86,7.86,7.7,7.76,38488.0
2022-10-20,7.77,7.96,7.67,7.7,42300.0
2022-10-21,7.67,8.03,7.57,7.96,131304.0
2022-10-24,7.98,8.02,7.75,7.93,42363.0
2022-10-25,7.72,8.02,7.72,7.88,36756.0
2022-10-26,7.83,8.43,7.83,8.12,95225.0
2022-10-27,8.12,8.22,7.96,7.97,129621.0
2022-10-28,7.95,8.15,7.9,8.15,48411.0
2022-10-31,8.09,8.26,7.995,8.2,86996.0
2022-11-01,8.26,8.48,8.16,8.39,89893.0
2022-11-02,8.31,8.4,7.79,7.79,70899.0
2022-11-03,7.79,7.88,7.58,7.64,84588.0
2022-11-04,7.82,8.32,7.82,8.06,90320.0
2022-11-07,8.03,8.07,7.84,7.95,64186.0
2022-11-08,7.95,8.55,7.95,8.46,165457.0
2022-11-09,8.45,8.6,8.35,8.35,57442.0
2022-11-10,8.72,8.91,8.6,8.84,51570.0
2022-11-11,8.85,8.95,8.77,8.9,43128.0
2022-11-14,8.87,9.22,8.78,9.04,82384.0
2022-11-15,8.97,9.1,8.86,8.87,62239.0
2022-11-16,8.69,9.0,8.69,8.82,42378.0
2022-11-17,8.83,8.89,8.62,8.63,60985.0
2022-11-18,8.86,9.21,8.55,9.06,142703.0
2022-11-21,9.07,9.07,8.72,8.98,24354.0
2022-11-22,9.02,9.14,8.95,8.98,70264.0
2022-11-23,9.05,9.09,8.94,9.04,20086.0
2022-11-24,9.22,9.22,9.03,9.2,9755.0
2022-11-25,9.18,9.18,8.6,8.72,49236.0
2022-11-28,8.53,8.75,8.2,8.3,95065.0
2022-11-29,8.37,8.58,8.37,8.54,14066.0
2022-11-30,8.64,9.27,8.46,9.21,93862.0
2022-12-01,9.12,9.47,9.12,9.47,113188.0
2022-12-02,9.38,9.64,9.25,9.64,41163.0
2022-12-05,9.49,9.75,9.2,9.27,34892.0
2022-12-06,9.42,9.45,9.05,9.11,67165.0
2022-12-07,9.03,9.49,9.02,9.38,111185.0
2022-12-08,9.6,9.71,9.34,9.71,70121.0
2022-12-09,9.99,10.1,9.38,9.95,156198.0
2022-12-12,9.98,10.15,9.8,9.82,131317.0
2022-12-13,10.1,10.5,10.09,10.39,161092.0
2022-12-14,10.41,10.7,10.28,10.65,114777.0
2022-12-15,10.57,10.57,9.87,10.08,126485.0
2022-12-16,10.01,10.54,9.83,10.42,170198.0
2022-12-19,10.34,10.52,10.11,10.15,59260.0
2022-12-20,10.09,10.68,10.09,10.62,95767.0
2022-12-21,10.76,11.05,10.7,10.79,112215.0
2022-12-22,10.73,10.82,10.55,10.7,76973.0
2022-12-23,10.75,10.75,10.4,10.46,50068.0
2022-12-28,10.41,10.67,10.11,10.24,104455.0
2022-12-29,10.24,10.58,10.24,10.5,63105.0
2022-12-30,10.47,10.61,10.35,10.52,34312.0
2023-01-03,10.42,11.0,10.42,10.97,90986.0
2023-01-04,10.92,11.125,10.9,10.97,107814.0
2023-01-05,10.96,11.2,10.71,11.12,88621.0
2023-01-06,11.36,11.415,11.14,11.22,162287.0
2023-01-09,11.19,11.75,11.19,11.58,174985.0
2023-01-10,11.53,11.54,11.4,11.5,62092.0
2023-01-11,11.4,11.5,11.09,11.13,174249.0
2023-01-12,11.26,11.27,10.98,11.1,146514.0
2023-01-13,11.08,11.435,11.01,11.19,66841.0
2023-01-16,11.17,11.32,11.16,11.16,19162.0
2023-01-17,11.19,11.22,11.03,11.1,34127.0
2023-01-18,11.25,11.47,11.07,11.11,81634.0
2023-01-19,11.09,11.48,11.08,11.32,67410.0
2023-01-20,11.44,11.6,11.18,11.4,94112.0
2023-01-23,11.37,11.4,11.03,11.06,60801.0
2023-01-24,11.0,11.5,10.95,11.43,168957.0
2023-01-25,11.37,11.45,11.01,11.14,61701.0
2023-01-26,11.19,11.34,10.99,11.26,69671.0
2023-01-27,11.27,11.4,11.06,11.16,44362.0
2023-01-30,11.0,11.25,10.87,10.99,115495.0
2023-01-31,10.96,11.04,10.89,11.03,187215.0
2023-02-01,11.03,11.1,10.83,11.05,104890.0
2023-02-02,11.04,11.04,10.42,10.63,149554.0
2023-02-03,10.5,10.63,10.36,10.6,196917.0
2023-02-06,10.49,10.68,10.37,10.6,151386.0
2023-02-07,10.56,10.99,10.54,10.99,108104.0
2023-02-08,10.93,10.98,10.64,10.67,91174.0
2023-02-09,10.87,11.06,10.65,10.67,64381.0
2023-02-10,10.52,10.71,10.41,10.54,66570.0
2023-02-13,10.48,10.85,10.45,10.75,175315.0
2023-02-14,10.67,10.93,10.59,10.84,93055.0
2023-02-15,10.74,11.0,10.61,10.87,49374.0
2023-02-16,10.79,11.0,10.73,10.9,65850.0
2023-02-17,10.72,11.0,10.67,10.92,43382.0
2023-02-21,10.98,10.98,10.57,10.68,36352.0
2023-02-22,10.63,10.68,10.49,10.59,57618.0
2023-02-23,10.65,10.69,10.21,10.39,309173.0
2023-02-24,10.23,10.45,10.18,10.32,31275.0
2023-02-27,10.35,10.57,10.26,10.45,84973.0
2023-02-28,10.42,10.7,10.37,10.68,115956.0
2023-03-01,10.73,11.11,10.61,11.04,176540.0
2023-03-02,10.8,11.45,10.8,11.43,534432.0
2023-03-03,10.55,11.41,10.55,11.17,734975.0
2023-03-06,11.16,11.16,10.78,11.0,250497.0
2023-03-07,10.88,11.0,10.5,10.6,254696.0
2023-03-08,10.5,10.6,10.02,10.18,312604.0
2023-03-09,10.21,10.22,10.06,10.18,141755.0
2023-03-10,10.15,10.28,10.09,10.09,105450.0
2023-03-13,10.0,10.09,9.68,9.78,144377.0
2023-03-14,9.84,9.88,9.63,9.68,69777.0
2023-03-15,9.54,9.54,9.06,9.14,235731.0
2023-03-16,9.02,9.54,9.02,9.46,126738.0
2023-03-17,9.39,9.9,9.24,9.7,185865.0
2023-03-20,9.7,10.0,9.56,9.77,88776.0
2023-03-21,9.78,9.86,9.54,9.65,68981.0
2023-03-22,9.49,9.84,9.49,9.7,95377.0
2023-03-23,9.75,10.07,9.75,9.98,90856.0
2023-03-24,10.02,10.02,9.73,9.97,61461.0
2023-03-27,9.89,10.06,9.86,10.04,147307.0
2023-03-28,10.02,10.33,9.93,10.29,162152.0
2023-03-29,10.35,10.52,10.12,10.12,72464.0
2023-03-30,10.03,10.44,10.03,10.43,66348.0
2023-03-31,10.32,10.89,10.32,10.63,75645.0
2023-04-03,10.8,10.97,10.68,10.9,97605.0
2023-04-04,10.89,11.0,10.83,10.97,76063.0
2023-04-05,10.86,11.04,10.7,10.83,74156.0
2023-04-06,10.83,11.05,10.83,10.96,97665.0
2023-04-10,10.96,11.13,10.76,11.07,55977.0
2023-04-11,11.2,11.26,11.01,11.11,126070.0
2023-04-12,11.12,11.3,11.11,11.16,177006.0
2023-04-13,11.13,11.18,10.77,10.85,80146.0
2023-04-14,10.85,11.12,10.5,10.59,58848.0
2023-04-17,10.69,10.83,10.4,10.8,111006.0
2023-04-18,10.92,11.06,10.75,10.91,122187.0
2023-04-19,10.8,10.89,10.65,10.89,108863.0
2023-04-20,10.85,10.87,10.54,10.62,33713.0
2023-04-21,10.65,10.78,10.53,10.54,89558.0
2023-04-24,10.52,10.59,10.5,10.59,25870.0
2023-04-25,10.5,10.84,10.42,10.46,30732.0
2023-04-26,10.51,10.54,10.16,10.3,67207.0
2023-04-27,10.29,10.35,10.14,10.3,81079.0
2023-04-28,10.21,10.46,10.21,10.45,52924.0
2023-05-01,10.58,10.91,10.57,10.81,78605.0
2023-05-02,10.88,10.96,10.43,10.77,105941.0
2023-05-03,10.73,10.81,10.48,10.56,53070.0
2023-05-04,10.4,10.4,10.08,10.08,73638.0
2023-05-05,10.09,10.64,10.0,10.44,76983.0
2023-05-08,10.45,10.48,10.34,10.4,23626.0
2023-05-09,10.3,10.34,10.21,10.27,11569.0
2023-05-10,10.27,10.32,10.05,10.15,16494.0
2023-05-11,9.95,10.18,9.62,9.75,105514.0
2023-05-12,9.74,9.97,9.68,9.85,51544.0
2023-05-15,9.73,10.04,9.62,9.93,34994.0
2023-05-16,9.79,9.97,9.67,9.88,52084.0
2023-05-17,10.05,10.09,9.8,10.07,49356.0
2023-05-18,10.18,10.3,9.8,9.9,43051.0
2023-05-19,10.1,10.13,9.99,10.01,42554.0
2023-05-23,9.92,10.21,9.5,9.65,146026.0
2023-05-24,9.63,9.63,9.31,9.38,108388.0
2023-05-25,9.31,9.36,9.15,9.15,89369.0
2023-05-26,9.24,9.43,9.2,9.29,83400.0
2023-05-29,9.32,9.32,9.15,9.17,24116.0
2023-05-30,9.48,9.48,8.99,9.08,60811.0
2023-05-31,8.96,9.21,8.88,9.13,98170.0
2023-06-01,9.14,9.36,8.97,9.2,83277.0
2023-06-02,9.38,9.39,9.14,9.18,69766.0
2023-06-05,9.2,9.36,9.12,9.27,100966.0
2023-06-06,9.26,9.26,8.91,8.96,219727.0
2023-06-07,8.89,9.17,8.89,8.94,431890.0
2023-06-08,8.89,9.16,8.89,8.99,231591.0
2023-06-09,9.04,9.04,8.82,8.86,162977.0
2023-06-12,8.84,8.88,8.69,8.7,82473.0
2023-06-13,9.03,9.06,8.68,8.84,256282.0
2023-06-14,8.87,9.48,8.87,9.17,417461.0
2023-06-15,9.13,9.44,9.125,9.25,200802.0
2023-06-16,9.29,9.32,9.2,9.27,86290.0
2023-06-19,9.17,9.19,8.98,8.99,95375.0
2023-06-20,8.91,9.13,8.88,9.08,112656.0
2023-06-21,9.36,9.36,9.05,9.27,148656.0
2023-06-22,9.2,9.2,8.96,9.12,123599.0
2023-06-23,9.02,9.13,8.99,9.04,41930.0
2023-06-26,8.97,9.075,8.89,8.92,115367.0
2023-06-27,8.92,8.95,8.77,8.83,99730.0
2023-06-28,8.84,8.94,8.62,8.93,74250.0
2023-06-29,8.91,9.12,8.91,9.06,51556.0
2023-06-30,9.11,9.19,9.02,9.14,75642.0
2023-07-04,8.87,9.35,8.87,9.2,47700.0
2023-07-05,9.28,9.28,9.13,9.16,49803.0
2023-07-06,9.05,9.05,8.595,8.7,110600.0
2023-07-07,8.71,8.74,8.65,8.67,74353.0
2023-07-10,8.7,9.19,8.62,9.15,1649399.0
2023-07-11,9.19,9.24,9.08,9.17,58589.0
2023-07-12,9.34,9.45,9.19,9.21,97791.0
2023-07-13,9.48,9.48,9.09,9.13,50109.0
2023-07-14,9.13,9.15,8.93,9.0,81359.0
2023-07-17,8.95,8.98,8.74,8.79,101857.0
2023-07-18,9.02,9.07,8.82,8.94,173554.0
2023-07-19,8.94,9.12,8.87,9.12,90603.0
2023-07-20,9.19,9.3,9.1,9.24,181150.0
2023-07-21,9.3,9.37,9.16,9.16,115105.0
2023-07-24,9.2,9.21,9.03,9.09,94954.0
2023-07-25,9.18,9.53,9.09,9.49,113503.0
2023-07-26,9.48,9.48,9.23,9.4,81121.0
2023-07-27,9.4,9.48,9.17,9.22,57494.0
2023-07-28,9.25,9.57,9.24,9.45,52160.0
2023-07-31,9.55,9.55,9.35,9.51,124342.0
2023-08-01,9.45,9.51,9.16,9.26,148210.0
2023-08-02,9.15,9.17,8.77,8.88,181490.0
2023-08-03,9.0,9.0,8.8,8.86,102132.0
2023-08-04,8.86,8.9,8.64,8.7,103383.0
2023-08-08,8.58,8.68,8.28,8.49,192789.0
2023-08-09,8.49,8.49,8.27,8.4,118960.0
2023-08-10,8.5,8.53,8.275,8.34,133072.0
2023-08-11,8.4,8.5,8.37,8.41,61366.0
2023-08-14,8.36,8.5,8.26,8.44,134923.0
2023-08-15,8.36,8.36,8.16,8.2,286069.0
2023-08-16,8.17,8.23,8.14,8.14,140514.0
2023-08-17,8.17,8.28,8.12,8.15,53588.0
2023-08-18,8.11,8.2,8.03,8.06,65231.0
2023-08-21,8.08,8.27,8.05,8.23,99908.0
2023-08-22,8.33,8.405,8.23,8.25,122127.0
2023-08-23,8.25,8.31,8.1,8.18,143605.0
2023-08-24,8.14,8.14,8.0,8.01,78894.0
2023-08-25,8.04,8.09,7.9,7.99,191537.0
2023-08-28,8.0,8.36,8.0,8.23,145543.0
2023-08-29,8.31,8.52,8.28,8.51,105299.0
2023-08-30,8.6,8.74,8.51,8.64,112202.0
2023-08-31,8.64,8.73,8.49,8.7,123051.0
2023-09-01,8.73,8.875,8.69,8.76,88323.0
2023-09-05,8.54,8.72,8.4,8.72,66098.0
2023-09-06,8.7,8.85,8.26,8.45,233752.0
2023-09-07,8.43,8.49,8.32,8.4,97838.0
2023-09-08,8.31,8.68,8.31,8.54,128796.0
2023-09-11,8.59,8.74,8.5,8.61,65195.0
2023-09-12,8.53,8.68,8.35,8.37,108624.0
2023-09-13,8.38,8.6,8.2,8.51,82529.0
2023-09-14,8.58,8.68,8.45,8.56,57813.0
2023-09-15,8.55,8.74,8.53,8.55,104472.0
2023-09-18,8.56,8.63,8.33,8.53,77178.0
2023-09-19,8.48,8.67,8.45,8.48,61474.0
2023-09-20,8.52,8.59,8.41,8.43,66340.0
2023-09-21,8.41,8.46,8.27,8.32,83465.0
2023-09-22,8.34,8.54,8.335,8.42,74420.0
2023-09-25,8.26,8.46,8.18,8.32,130729.0
2023-09-26,8.25,8.4,8.18,8.2,101506.0
2023-09-27,8.12,8.32,8.12,8.3,106031.0
2023-09-28,8.42,8.43,8.27,8.33,126740.0
2023-09-29,8.31,8.48,8.25,8.27,69173.0
2023-10-02,8.28,8.34,8.01,8.13,92862.0
2023-10-03,8.06,8.23,8.02,8.04,118985.0
2023-10-04,8.05,8.05,7.875,7.96,124376.0
2023-10-05,8.05,8.06,7.84,7.98,77656.0
2023-10-06,7.93,8.23,7.92,8.15,87850.0
2023-10-10,8.11,8.27,8.11,8.14,62077.0
2023-10-11,8.17,8.31,8.09,8.26,106632.0
2023-10-12,8.25,8.26,7.89,7.91,85537.0
2023-10-13,7.92,8.17,7.92,8.06,141900.0
2023-10-16,8.1,8.18,8.01,8.05,24418.0
2023-10-17,7.94,8.25,7.94,8.2,72537.0
2023-10-18,8.17,8.32,8.01,8.04,460124.0
2023-10-19,8.05,8.08,7.93,7.94,244145.0
2023-10-20,7.96,8.16,7.85,8.01,323778.0
2023-10-23,7.97,7.98,7.72,7.76,56862.0
2023-10-24,7.74,7.9,7.65,7.79,145802.0
2023-10-25,7.74,7.86,7.68,7.72,31840.0
2023-10-26,7.66,7.72,7.52,7.67,123049.0
2023-10-27,7.68,7.82,7.54,7.73,248272.0
2023-10-30,7.87,7.88,7.6,7.62,57645.0
2023-10-31,7.51,7.66,7.34,7.34,124096.0
2023-11-01,7.35,7.41,7.17,7.27,295084.0
2023-11-02,7.33,7.38,7.27,7.3,234359.0
2023-11-03,7.39,7.39,7.15,7.18,334314.0
2023-11-06,7.18,7.21,7.12,7.12,399875.0
2023-11-07,7.1,7.15,6.96,6.97,309846.0
2023-11-08,6.98,7.32,6.8,7.3,4167766.0
2023-11-09,7.32,7.51,7.16,7.2,121367.0
2023-11-10,7.2,7.21,6.9,6.98,179817.0
2023-11-13,6.99,7.07,6.93,7.0,432247.0
2023-11-14,7.18,7.2,7.05,7.17,175366.0
2023-11-15,7.1,7.53,7.1,7.32,347010.0
2023-11-16,7.28,7.4,7.18,7.32,129493.0
2023-11-17,7.29,7.38,7.24,7.36,214215.0
2023-11-20,7.38,7.54,7.38,7.41,48035.0
2023-11-21,7.43,7.62,7.37,7.39,72704.0
2023-11-22,7.52,7.52,7.295,7.35,108164.0
2023-11-23,7.57,7.58,7.34,7.35,20883.0
2023-11-24,7.32,7.53,7.32,7.44,24055.0
2023-11-27,7.44,7.46,7.2,7.22,86314.0
2023-11-28,7.24,7.55,7.19,7.52,328168.0
2023-11-29,7.54,7.76,7.45,7.69,246810.0
2023-11-30,7.68,7.74,7.57,7.71,67540.0
2023-12-01,7.71,7.92,7.66,7.8,632692.0
2023-12-04,7.79,7.91,7.69,7.7,94157.0
2023-12-05,7.64,7.72,7.58,7.67,264695.0
2023-12-06,7.63,7.81,7.63,7.68,47203.0
2023-12-07,7.7,7.98,7.69,7.91,114911.0
2023-12-08,8.24,8.73,8.14,8.57,1297944.0
2023-12-11,8.44,8.53,8.35,8.42,177165.0
2023-12-12,8.45,8.475,8.14,8.23,282369.0
2023-12-13,8.25,8.81,8.2,8.81,543811.0
2023-12-14,8.88,9.18,8.55,9.17,264811.0
2023-12-15,9.21,9.32,9.08,9.21,162784.0
2023-12-18,9.2,9.23,9.01,9.02,198252.0
2023-12-19,9.08,9.34,8.96,9.27,493397.0
2023-12-20,9.28,9.35,9.01,9.03,77525.0
2023-12-21,9.1,9.15,8.87,8.98,109669.0
2023-12-22,9.01,9.3,9.01,9.26,137270.0
2023-12-27,9.2,9.43,9.17,9.34,102316.0
2023-12-28,9.34,9.34,9.04,9.04,77181.0
2023-12-29,9.15,9.27,8.98,9.21,75782.0
2024-01-02,9.14,9.4,9.13,9.31,138435.0
2024-01-03,9.17,9.3,9.05,9.3,290636.0
2024-01-04,9.16,9.3,9.08,9.14,64913.0
2024-01-05,9.01,9.18,8.99,9.11,80867.0
2024-01-08,9.01,9.14,8.93,9.02,78754.0
2024-01-09,8.96,9.07,8.93,8.95,25138.0
2024-01-10,8.91,8.94,8.76,8.84,58358.0
2024-01-11,9.0,9.07,8.87,8.92,82190.0
2024-01-12,9.04,9.23,9.03,9.19,105645.0
2024-01-15,9.27,9.39,9.22,9.33,46574.0
2024-01-16,9.37,9.37,9.07,9.16,127499.0
2024-01-17,9.09,9.1,8.91,8.98,129593.0
2024-01-18,9.02,9.08,8.71,8.74,149854.0
2024-01-19,8.95,8.95,8.57,8.76,222275.0
2024-01-22,8.86,8.86,8.66,8.73,77338.0
2024-01-23,8.79,8.82,8.7,8.74,140777.0
2024-01-24,8.95,9.03,8.775,8.91,162185.0
2024-01-25,8.98,9.1,8.69,8.8,133032.0
2024-01-26,8.79,8.86,8.7,8.84,55891.0
2024-01-29,8.89,8.9,8.64,8.75,61992.0
2024-01-30,8.7,8.82,8.44,8.52,236425.0
2024-01-31,8.47,8.55,8.225,8.3,739496.0
2024-02-01,8.33,8.43,8.15,8.39,2191176.0
2024-02-02,8.37,8.37,8.14,8.19,134717.0
2024-02-05,8.07,8.26,7.87,7.95,243127.0
2024-02-06,7.91,8.01,7.83,7.87,486448.0
2024-02-07,7.8,8.07,7.8,7.88,226456.0
2024-02-08,7.87,8.195,7.87,8.1,98650.0
2024-02-09,8.03,8.15,7.85,7.96,127418.0
2024-02-12,7.87,8.21,7.87,8.17,123339.0
2024-02-13,8.0,8.15,7.9,8.0,168515.0
2024-02-14,8.05,8.11,7.975,8.06,92939.0
2024-02-15,8.11,8.3,8.1,8.14,183735.0
2024-02-16,8.13,8.26,7.96,8.1,79235.0
2024-02-20,8.16,8.285,8.0,8.03,152821.0
2024-02-21,8.0,8.1,8.0,8.05,56798.0
2024-02-22,8.13,8.2,8.02,8.15,191655.0
2024-02-23,8.16,8.3,8.05,8.17,80515.0
2024-02-26,8.18,8.22,8.07,8.1,129594.0
2024-02-27,8.12,8.12,7.83,7.89,173370.0
2024-02-28,7.93,7.93,7.61,7.62,371812.0
2024-02-29,7.75,7.92,7.61,7.83,373845.0
2024-03-01,7.65,8.09,7.49,7.74,175349.0
2024-03-04,7.74,7.94,7.67,7.78,91801.0
2024-03-05,7.83,8.01,7.63,7.67,229442.0
2024-03-06,7.68,7.87,7.68,7.79,114187.0
2024-03-07,7.71,8.32,7.71,8.13,1143460.0
2024-03-08,8.15,8.5,8.15,8.3,221746.0
2024-03-11,8.23,8.54,8.2,8.29,113462.0
2024-03-12,8.22,8.28,8.12,8.24,58892.0
2024-03-13,8.28,8.63,8.28,8.51,397676.0
2024-03-14,8.54,8.54,8.27,8.31,186733.0
2024-03-15,8.26,8.51,8.25,8.46,255684.0
2024-03-18,8.49,8.49,8.22,8.23,108656.0
2024-03-19,8.19,8.27,8.03,8.04,116854.0
2024-03-20,8.01,8.64,8.01,8.58,201663.0
2024-03-21,8.61,8.72,8.45,8.62,267894.0
2024-03-22,8.65,8.65,8.49,8.56,85609.0
2024-03-25,8.5,8.73,8.47,8.59,117223.0
2024-03-26,8.71,8.78,8.57,8.65,142452.0
2024-03-27,8.57,8.93,8.57,8.85,166559.0
2024-03-28,8.85,9.02,8.8,9.0,360588.0
2024-04-01,9.04,9.22,8.98,9.11,179424.0
2024-04-02,9.19,9.2,9.05,9.14,61637.0
2024-04-03,9.17,9.5,9.145,9.36,336360.0
2024-04-04,9.47,9.54,9.23,9.27,106945.0
2024-04-05,9.3,9.56,9.285,9.41,108736.0
2024-04-08,9.45,9.53,9.4,9.45,65563.0
2024-04-09,9.5,9.65,9.49,9.57,53949.0
2024-04-10,9.52,9.57,9.32,9.44,81229.0
2024-04-11,9.48,9.5,9.19,9.35,66047.0
2024-04-12,9.4,9.73,9.23,9.26,110720.0
2024-04-15,9.39,9.63,9.275,9.58,148153.0
2024-04-16,9.49,9.62,9.32,9.58,84761.0
2024-04-17,9.5,9.78,9.5,9.68,123277.0
2024-04-18,9.69,9.91,9.69,9.87,131132.0
2024-04-19,9.86,9.94,9.8,9.88,86536.0
2024-04-22,9.8,9.89,9.79,9.85,70981.0
2024-04-23,9.83,9.86,9.66,9.7,80280.0
2024-04-24,9.66,9.69,9.48,9.5,56281.0
2024-04-25,9.43,9.79,9.43,9.72,43092.0
2024-04-26,9.82,9.97,9.67,9.92,46118.0
2024-04-29,9.97,9.97,9.835,9.96,119181.0
2024-04-30,9.76,9.83,9.56,9.56,102630.0
2024-05-01,9.58,9.72,9.4,9.52,54947.0
2024-05-02,9.58,9.62,9.4,9.53,72755.0
2024-05-03,9.64,9.74,9.5,9.5,68020.0
2024-05-06,9.61,9.95,9.61,9.82,99662.0
2024-05-07,9.82,10.01,9.77,9.85,67130.0
2024-05-08,9.78,9.84,9.61,9.63,50162.0
2024-05-09,9.59,9.8,9.59,9.67,53887.0
2024-05-10,9.65,9.72,9.48,9.55,122614.0
2024-05-13,9.62,9.62,9.42,9.47,31577.0
2024-05-14,9.48,9.97,9.48,9.93,156810.0
2024-05-15,9.9,10.29,9.86,10.25,128229.0
2024-05-16,10.25,10.39,10.02,10.02,27345.0
2024-05-17,10.14,10.28,9.99,10.24,67989.0
2024-05-21,10.34,10.39,9.99,10.07,72679.0
2024-05-22,9.98,10.23,9.79,9.83,85113.0
2024-05-23,9.83,9.84,9.42,9.45,80514.0
2024-05-24,9.57,9.8,9.56,9.75,32050.0
2024-05-27,9.75,9.95,9.73,9.82,11320.0
2024-05-28,9.92,10.24,9.85,10.14,99856.0
2024-05-29,10.19,10.19,9.86,9.86,25490.0
2024-05-30,9.82,10.04,9.73,9.83,59456.0
2024-05-31,9.9,10.06,9.63,9.94,78388.0
2024-06-03,9.98,10.01,9.62,9.62,41160.0
2024-06-04,9.52,9.9,9.33,9.47,77665.0
2024-06-05,9.48,9.89,9.46,9.85,65534.0
2024-06-06,9.85,10.08,9.85,9.95,34972.0
2024-06-07,9.81,10.03,9.44,9.45,56829.0
2024-06-10,9.44,9.77,9.42,9.75,26068.0
2024-06-11,9.73,9.74,9.39,9.45,85259.0
2024-06-12,9.31,9.55,8.89,8.9,327477.0
2024-06-13,8.89,8.89,8.6,8.73,170070.0
2024-06-14,8.71,8.88,8.58,8.78,67092.0
2024-06-17,8.75,8.8,8.56,8.64,41928.0
2024-06-18,8.51,8.93,8.51,8.91,83477.0
2024-06-19,8.9,9.17,8.9,8.99,49600.0
2024-06-20,9.01,9.08,8.7,8.91,152393.0
2024-06-21,8.72,8.87,8.71,8.82,81666.0
2024-06-24,8.76,9.15,8.76,9.1,52639.0
2024-06-25,9.16,9.16,8.89,9.03,64353.0
2024-06-26,8.96,9.14,8.96,9.12,94377.0
2024-06-27,9.22,9.32,9.03,9.05,83849.0
2024-06-28,9.3,9.3,9.04,9.08,86454.0
2024-07-02,9.08,9.3,8.84,8.97,46442.0
2024-07-03,9.0,9.54,9.0,9.35,85121.0
2024-07-04,9.42,9.42,9.2,9.23,17732.0
2024-07-05,9.25,9.49,9.12,9.17,38450.0
2024-07-08,9.12,9.3,8.93,9.05,153038.0
2024-07-09,9.06,9.06,8.83,8.91,34092.0
2024-07-10,9.09,9.11,8.89,8.96,59020.0
2024-07-11,9.08,9.28,9.04,9.26,29079.0
2024-07-12,9.33,9.33,9.03,9.3,70512.0
2024-07-15,9.32,9.35,9.09,9.22,24855.0
2024-07-16,9.25,9.7,9.16,9.68,86143.0
2024-07-17,9.59,9.73,9.41,9.52,145308.0
2024-07-18,9.52,9.59,9.21,9.41,70959.0
2024-07-19,9.27,9.46,9.24,9.26,112046.0
2024-07-22,9.27,9.37,9.16,9.36,27127.0
2024-07-23,9.36,9.59,9.25,9.57,50247.0
2024-07-24,9.51,9.71,9.34,9.38,77537.0
2024-07-25,9.32,9.32,8.97,9.07,83585.0
2024-07-26,9.12,9.29,9.12,9.25,44203.0
2024-07-29,9.28,9.34,9.15,9.3,44278.0
2024-07-30,9.33,9.43,9.17,9.2,49553.0
2024-07-31,9.28,9.56,9.28,9.43,76914.0
2024-08-01,9.51,9.58,9.15,9.25,76142.0
2024-08-02,9.24,9.24,8.78,8.93,129191.0
2024-08-06,8.59,8.93,8.59,8.76,107263.0
2024-08-07,8.92,9.0,8.75,8.81,85600.0
2024-08-08,8.84,9.08,8.74,9.0,42399.0
2024-08-09,8.9,9.12,8.9,9.1,61506.0
2024-08-12,9.16,9.38,9.0,9.13,67208.0
2024-08-13,9.13,9.41,9.13,9.24,23502.0
2024-08-14,9.12,9.36,9.12,9.33,122672.0
2024-08-15,9.3,9.61,9.29,9.37,81964.0
2024-08-16,9.36,9.59,9.32,9.49,42089.0
2024-08-19,9.54,9.6,9.42,9.42,29584.0
2024-08-20,9.5,9.6,9.47,9.59,57606.0
2024-08-21,9.6,9.68,9.53,9.68,32921.0
2024-08-22,9.69,9.74,9.45,9.56,104966.0
2024-08-23,9.66,9.77,9.58,9.58,38958.0
2024-08-26,9.6,9.77,9.56,9.7,22217.0
2024-08-27,9.59,9.74,9.46,9.5,19809.0
2024-08-28,9.42,9.49,9.34,9.47,35880.0
2024-08-29,9.5,9.61,9.41,9.46,38282.0
2024-08-30,9.47,9.49,9.33,9.46,31416.0
2024-09-03,9.25,9.54,8.83,8.89,65573.0
2024-09-04,8.94,9.11,8.91,8.99,34870.0
2024-09-05,8.01,8.49,7.65,7.94,510904.0
2024-09-06,8.17,8.18,7.5,7.62,305275.0
2024-09-09,7.55,7.7,7.41,7.47,176891.0
2024-09-10,7.48,7.5,7.13,7.29,191153.0
2024-09-11,7.14,7.52,6.98,7.52,191383.0
2024-09-12,7.56,7.98,7.5,7.96,167033.0
2024-09-13,7.96,8.19,7.91,8.0,114568.0
2024-09-16,7.98,8.08,7.73,7.84,101591.0
2024-09-17,7.84,8.01,7.77,7.85,136317.0
2024-09-18,7.86,7.95,7.65,7.82,144433.0
2024-09-19,7.97,8.15,7.95,8.09,128648.0
2024-09-20,8.07,8.21,8.07,8.17,88276.0
2024-09-23,8.18,8.24,8.07,8.17,94332.0
2024-09-24,8.29,8.44,8.15,8.44,93511.0
2024-09-25,8.42,8.42,8.3,8.3,13266.0
2024-09-26,8.42,8.61,8.4,8.43,129353.0
2024-09-27,8.44,8.67,8.39,8.5,141082.0
2024-09-30,8.39,8.66,8.3,8.37,79370.0
2024-10-01,8.37,8.46,8.23,8.42,55275.0
2024-10-02,8.42,8.49,8.2,8.26,86381.0
2024-10-03,8.2,8.35,8.08,8.13,88021.0
2024-10-04,8.29,8.29,8.09,8.19,65019.0
2024-10-07,8.15,8.26,8.05,8.24,69412.0
2024-10-08,8.21,8.42,8.0,8.15,95489.0
2024-10-09,8.1,8.24,8.08,8.2,43452.0
2024-10-10,8.21,8.46,8.02,8.4,118743.0
2024-10-11,8.3,8.53,8.3,8.5,58141.0
2024-10-15,8.31,8.53,8.26,8.52,50342.0
2024-10-16,8.53,8.66,8.42,8.44,103719.0
2024-10-17,8.64,8.64,8.46,8.57,74043.0
2024-10-18,8.58,8.85,8.51,8.82,113355.0
2024-10-21,8.9,8.9,8.53,8.6,55225.0
2024-10-22,8.45,8.85,8.44,8.57,85080.0
2024-10-23,8.46,8.69,8.44,8.48,113101.0
2024-10-24,8.6,8.76,8.31,8.65,238922.0
2024-10-25,8.69,8.85,8.58,8.67,85103.0
2024-10-28,8.65,8.85,8.31,8.43,148828.0
2024-10-29,8.35,8.57,8.33,8.51,121701.0
2024-10-30,8.55,8.57,8.37,8.47,37954.0
2024-10-31,8.46,8.49,8.11,8.38,135574.0
2024-11-01,8.34,8.43,8.28,8.3,54452.0
2024-11-04,8.32,8.32,8.11,8.15,52026.0
2024-11-05,8.63,8.86,8.45,8.84,179872.0
2024-11-06,8.86,9.01,8.59,8.91,230534.0
2024-11-07,8.98,9.28,8.65,9.08,103769.0
2024-11-08,9.03,9.08,8.77,8.85,45165.0
2024-11-11,8.69,8.85,8.57,8.66,57234.0
2024-11-12,8.61,8.63,8.4,8.46,81171.0
2024-11-13,8.59,8.66,8.25,8.28,85520.0
2024-11-14,8.26,8.44,8.25,8.4,85699.0
2024-11-15,8.4,8.53,8.26,8.36,60725.0
2024-11-18,8.42,8.6,8.41,8.6,43316.0
2024-11-19,8.58,8.58,8.37,8.53,37547.0
2024-11-20,8.65,8.79,8.63,8.7,70451.0
2024-11-21,8.7,8.73,8.55,8.66,70275.0
2024-11-22,8.68,8.87,8.64,8.79,51425.0
2024-11-25,8.7,8.86,8.53,8.58,62605.0
2024-11-26,8.66,8.67,8.33,8.57,50179.0
2024-11-27,8.57,8.75,8.41,8.51,56325.0
2024-11-28,8.32,8.47,8.31,8.31,57191.0
2024-11-29,8.51,8.59,8.42,8.59,40607.0
2024-12-02,8.58,8.58,8.36,8.43,39651.0
2024-12-03,8.51,9.01,8.51,8.77,119738.0
2024-12-04,8.77,8.91,8.72,8.8,147441.0
2024-12-05,8.83,8.9,8.72,8.86,82360.0
2024-12-06,8.7,8.95,8.56,8.89,143246.0
2024-12-09,8.97,9.23,8.75,8.85,93189.0
2024-12-10,8.85,8.88,8.56,8.77,98801.0
2024-12-11,8.76,9.0,8.51,8.76,143230.0
2024-12-12,8.7,8.89,8.65,8.76,85101.0
2024-12-13,8.73,8.73,8.52,8.64,120817.0
2024-12-16,8.54,8.87,8.53,8.68,83756.0
2024-12-17,8.57,8.76,8.51,8.6,94406.0
2024-12-18,8.6,8.6,8.28,8.35,186058.0
2024-12-19,8.26,8.59,8.17,8.26,115082.0
2024-12-20,8.2,8.44,8.2,8.25,63186.0
2024-12-23,8.24,8.34,8.18,8.34,93121.0
2024-12-24,8.33,8.35,8.23,8.34,69776.0
2024-12-27,8.31,8.35,8.195,8.25,102073.0
2024-12-30,8.24,8.24,8.04,8.12,77448.0
2024-12-31,8.13,8.21,8.13,8.21,30565.0
2025-01-02,8.21,8.35,8.12,8.25,96467.0
2025-01-03,8.25,8.285,8.17,8.19,42818.0
2025-01-06,8.34,8.42,8.19,8.21,130580.0
2025-01-07,8.25,8.45,8.23,8.42,161298.0
2025-01-08,8.42,8.57,8.35,8.54,181537.0
2025-01-09,8.48,8.87,8.48,8.8,103636.0
2025-01-10,8.79,8.81,8.54,8.54,63647.0
2025-01-13,8.5,8.54,8.31,8.38,102608.0
2025-01-14,8.41,8.61,8.41,8.58,87562.0
2025-01-15,8.66,8.7,8.57,8.64,70526.0
2025-01-16,8.7,8.8,8.51,8.62,98072.0
2025-01-17,8.65,8.8,8.65,8.68,61654.0
2025-01-20,8.62,8.77,8.62,8.77,43852.0
2025-01-21,8.67,9.0,8.65,8.83,105096.0
2025-01-22,8.85,8.95,8.61,8.8,141542.0
2025-01-23,8.8,8.81,8.61,8.74,134758.0
2025-01-24,8.81,8.85,8.7,8.7,30994.0
2025-01-27,8.6,8.6,8.28,8.38,112322.0
2025-01-28,8.32,8.32,8.22,8.25,204022.0
2025-01-29,8.29,8.47,8.28,8.38,72556.0
2025-01-30,8.21,8.66,8.21,8.65,90039.0
2025-01-31,8.56,8.66,8.37,8.41,104566.0
2025-02-03,8.18,8.38,8.15,8.26,106593.0
2025-02-04,8.25,8.66,8.16,8.57,86818.0
2025-02-05,8.6,8.69,8.34,8.66,48480.0
2025-02-06,8.68,8.75,8.61,8.67,72633.0
2025-02-07,8.77,9.06,8.68,8.97,193538.0
2025-02-10,9.07,9.15,8.85,9.04,83152.0
2025-02-11,8.97,9.17,8.8,9.14,75740.0
2025-02-12,9.14,9.23,9.0,9.11,153112.0
2025-02-13,9.2,9.31,9.11,9.3,76810.0
2025-02-14,9.32,9.32,9.07,9.13,44517.0
2025-02-18,9.15,9.15,9.05,9.08,57846.0
2025-02-19,9.06,9.14,8.94,9.06,135643.0
2025-02-20,9.02,9.13,9.0,9.02,83794.0
2025-02-21,8.99,9.07,8.73,8.77,206653.0
2025-02-24,8.82,8.96,8.71,8.9,137323.0
2025-02-25,8.85,9.04,8.84,8.98,214061.0
2025-02-26,8.98,9.08,8.56,8.59,208690.0
2025-02-27,8.55,8.59,8.25,8.32,285007.0
2025-02-28,8.23,8.31,8.15,8.22,123818.0
2025-03-03,8.28,8.45,8.02,8.07,137185.0
2025-03-04,8.01,8.21,7.81,8.02,249688.0
2025-03-05,8.06,8.23,7.96,8.07,360769.0
2025-03-06,8.02,8.1,7.69,7.78,232243.0
2025-03-07,8.54,8.54,7.41,8.0,598278.0
2025-03-10,7.83,8.08,7.1,7.17,370590.0
2025-03-11,7.26,7.7,7.19,7.6,379095.0
2025-03-12,7.6,7.67,7.35,7.48,224275.0
2025-03-13,7.47,7.64,7.41,7.45,102312.0
2025-03-14,7.5,7.68,7.49,7.52,139262.0
2025-03-17,7.58,7.75,7.42,7.57,158110.0
2025-03-18,7.57,7.72,7.47,7.63,131070.0
2025-03-19,7.56,7.79,7.56,7.7,90880.0
2025-03-20,7.64,7.77,7.61,7.76,157783.0
2025-03-21,7.6,7.755,7.6,7.7,184479.0
2025-03-24,7.8,7.94,7.77,7.91,187887.0
2025-03-25,7.92,8.34,7.91,8.12,223091.0
2025-03-26,8.14,8.34,8.04,8.21,360143.0
2025-03-27,8.22,8.34,8.14,8.14,572560.0
2025-03-28,8.21,8.24,7.77,7.92,664520.0
2025-03-31,7.85,8.14,7.54,8.02,258458.0
2025-04-01,8.04,8.27,7.96,8.16,124175.0
2025-04-02,8.09,8.19,7.95,8.18,60884.0
2025-04-03,7.84,8.11,7.55,7.58,177077.0
2025-04-04,7.25,7.37,6.69,6.94,294224.0
2025-04-07,6.7,7.09,6.525,6.75,384733.0
2025-04-08,6.96,6.98,6.51,6.59,293225.0
2025-04-09,6.57,7.67,6.56,7.63,366736.0
2025-04-10,7.43,7.76,7.225,7.31,331332.0
2025-04-11,7.43,7.8,7.4,7.76,200937.0
2025-04-14,7.9,7.95,7.63,7.8,90347.0
2025-04-15,7.86,8.28,7.86,8.27,144560.0
2025-04-16,8.38,8.43,8.22,8.41,171001.0
2025-04-17,8.43,8.48,8.15,8.3,88523.0
2025-04-21,8.3,8.58,8.3,8.54,247472.0
2025-04-22,8.59,8.65,8.41,8.47,191699.0
2025-04-23,8.47,8.57,8.25,8.5,105152.0
2025-04-24,8.63,8.98,8.55,8.9,260707.0
2025-04-25,8.81,8.81,8.58,8.79,105557.0
2025-04-28,8.9,8.94,8.685,8.94,99022.0
2025-04-29,8.87,9.0,8.66,8.7,83604.0
2025-04-30,8.65,8.83,8.51,8.72,142100.0
2025-05-01,8.65,8.84,8.39,8.4,74553.0
2025-05-02,8.55,8.55,8.31,8.34,48240.0
2025-05-05,8.31,8.46,8.23,8.29,68667.0
2025-05-06,8.29,8.47,8.27,8.46,37546.0
2025-05-07,8.44,8.46,8.23,8.44,94269.0
2025-05-08,8.5,8.82,8.475,8.61,101663.0
2025-05-09,8.61,8.61,8.06,8.21,324634.0
2025-05-12,8.44,8.45,8.17,8.24,97360.0
2025-05-13,8.21,8.52,8.145,8.47,90369.0
2025-05-14,8.46,8.51,8.31,8.43,43538.0
2025-05-15,8.43,8.43,8.25,8.3,38265.0
2025-05-16,8.25,8.38,8.14,8.25,104466.0
2025-05-20,8.19,8.47,8.18,8.37,96135.0
2025-05-21,8.37,8.4,8.19,8.2,76508.0
2025-05-22,8.2,8.36,8.13,8.25,95867.0
2025-05-23,8.19,8.4,8.19,8.33,68776.0
2025-05-26,8.45,8.53,8.38,8.53,16470.0
2025-05-27,8.43,8.51,8.34,8.36,81910.0
2025-05-28,8.34,8.38,8.28,8.33,114653.0
2025-05-29,8.37,8.37,8.04,8.06,137325.0
2025-05-30,8.17,8.23,7.98,8.08,207121.0
2025-06-02,8.08,8.12,7.95,7.99,230488.0
2025-06-03,8.03,8.23,7.83,8.2,269460.0
2025-06-04,8.14,8.37,8.14,8.2,287635.0
2025-06-05,8.36,8.55,8.27,8.44,155659.0
2025-06-06,8.41,8.55,8.27,8.41,172964.0
2025-06-09,8.42,8.62,8.42,8.5,116966.0
2025-06-10,8.5,8.68,8.46,8.66,130921.0
2025-06-11,8.61,8.66,8.54,8.58,122261.0
2025-06-12,8.67,9.9,8.525,9.76,594244.0
2025-06-13,9.55,9.79,9.2,9.25,183450.0
2025-06-16,9.0,9.31,9.0,9.1,181706.0
2025-06-17,9.18,9.53,9.1,9.38,297092.0
2025-06-18,9.45,9.49,9.3,9.32,91703.0
2025-06-19,9.48,9.48,9.19,9.22,52802.0
2025-06-20,9.12,9.2,8.91,9.0,106028.0
2025-06-23,9.05,9.09,8.64,8.68,128477.0
2025-06-24,8.62,8.84,8.51,8.6,133373.0
2025-06-25,8.64,8.85,8.55,8.73,115237.0
2025-06-26,8.76,8.99,8.68,8.86,145512.0
2025-06-27,8.93,8.93,8.75,8.88,76404.0
2025-06-30,8.79,8.94,8.79,8.86,42434.0
2025-07-02,8.99,9.23,8.86,9.2,173881.0
2025-07-03,9.23,9.25,8.98,9.01,62329.0
2025-07-04,9.04,9.15,9.03,9.08,29275.0
2025-07-07,9.14,9.24,8.81,9.06,78635.0
2025-07-08,9.02,9.06,8.75,8.85,72832.0
2025-07-09,8.81,8.99,8.63,8.84,41451.0
2025-07-10,8.68,8.98,8.68,8.9,68606.0
2025-07-11,8.96,9.32,8.89,9.06,123649.0
2025-07-14,8.92,9.34,8.85,8.88,47790.0
2025-07-15,8.86,9.08,8.77,9.03,74814.0
2025-07-16,9.03,9.09,8.8,8.91,56403.0
2025-07-17,8.88,9.05,8.81,8.93,112335.0
2025-07-18,8.82,8.86,8.78,8.83,36301.0
2025-07-21,8.85,9.28,8.8,9.05,108047.0
2025-07-22,9.03,9.29,9.03,9.2,84959.0
2025-07-23,9.21,9.45,9.15,9.35,127510.0
2025-07-24,9.29,9.39,9.18,9.31,88677.0
2025-07-25,9.22,9.32,9.075,9.28,123721.0
2025-07-28,9.18,9.37,9.18,9.29,109531.0
2025-07-29,9.29,9.38,9.05,9.06,61962.0
2025-07-30,9.03,9.15,8.69,8.69,116444.0
2025-07-31,8.63,8.85,8.57,8.79,96330.0
2025-08-01,8.8,8.82,8.54,8.73,45393.0
2025-08-05,8.79,8.93,8.73,8.77,62932.0
2025-08-06,8.83,8.86,8.68,8.74,39367.0
2025-08-07,8.75,8.86,8.73,8.79,66046.0
2025-08-08,8.86,8.91,8.7,8.79,60176.0
2025-08-11,8.76,9.29,8.56,9.09,104533.0
2025-08-12,9.18,9.47,9.18,9.39,177632.0
2025-08-13,9.4,9.47,9.17,9.26,130753.0
2025-08-14,9.33,9.33,9.06,9.21,70981.0
2025-08-15,9.13,9.22,9.05,9.19,30644.0
2025-08-18,9.15,9.2,9.03,9.07,90299.0
2025-08-19,9.07,9.25,8.75,8.88,126059.0
2025-08-20,8.85,8.88,8.78,8.84,33392.0
2025-08-21,8.95,8.96,8.8,8.94,93581.0
2025-08-22,8.95,9.13,8.91,9.08,151460.0
2025-08-25,9.12,9.21,9.02,9.05,38328.0
2025-08-26,9.08,9.12,9.01,9.06,140225.0
2025-08-27,9.15,9.23,9.09,9.13,41333.0
2025-08-28,9.12,9.3,9.12,9.22,74902.0
2025-08-29,9.35,9.76,9.21,9.68,236676.0
2025-09-02,9.75,9.87,9.56,9.84,222351.0
2025-09-03,9.8,10.28,9.76,10.07,351873.0
2025-09-04,10.19,10.19,9.95,9.97,86992.0
2025-09-05,10.0,10.48,9.92,10.27,218438.0
2025-09-08,10.25,10.4,9.96,10.23,166637.0
2025-09-09,9.59,9.84,9.24,9.42,503406.0
2025-09-10,9.4,9.58,9.37,9.56,137010.0
2025-09-11,9.56,9.96,9.56,9.81,206038.0
2025-09-12,9.92,9.975,9.74,9.85,103257.0
2025-09-15,9.91,10.25,9.9,10.12,214246.0
2025-09-16,10.07,10.11,9.82,9.99,69099.0
2025-09-17,9.89,10.25,9.89,10.2,184794.0
2025-09-18,10.2,10.36,9.94,10.26,175434.0
2025-09-19,10.25,10.56,10.25,10.46,210254.0
2025-09-22,10.45,10.95,10.25,10.86,184423.0
2025-09-23,10.85,11.23,10.85,11.1,359957.0
2025-09-24,11.15,11.61,11.115,11.47,387543.0
2025-09-25,11.48,11.6,11.29,11.47,189946.0
2025-09-26,11.5,11.7,11.43,11.67,91713.0
2025-09-29,11.73,11.9,11.65,11.85,130269.0
2025-09-30,11.71,11.83,11.43,11.64,98804.0
2025-10-01,11.67,12.07,11.46,12.03,153476.0
2025-10-02,11.98,12.05,11.64,11.79,150594.0
2025-10-03,11.82,11.86,11.62,11.82,90025.0
2025-10-06,11.84,11.99,11.47,11.69,104336.0
2025-10-07,11.63,11.85,11.56,11.68,75853.0
2025-10-08,11.69,11.89,11.62,11.71,52371.0
2025-10-09,11.73,11.9,11.53,11.68,145619.0
2025-10-10,11.98,11.98,11.31,11.45,115737.0
2025-10-14,11.41,11.89,11.32,11.8,106698.0
2025-10-15,11.89,12.38,11.82,12.34,218714.0
2025-10-16,12.51,14.41,12.51,14.28,859386.0
2025-10-17,14.01,14.18,13.55,13.58,560665.0
2025-10-20,13.73,14.11,13.46,13.53,240646.0
2025-10-21,13.15,13.59,12.55,12.67,263030.0
2025-10-22,12.43,12.81,12.43,12.74,149471.0
2025-10-23,12.93,13.03,12.73,12.9,108524.0
2025-10-24,12.76,13.03,12.69,13.01,146838.0
2025-10-27,12.85,13.04,12.53,12.7,39016.0
2025-10-28,12.66,12.9,12.58,12.63,62363.0
2025-10-29,12.83,13.01,12.53,12.6,126506.0
2025-10-30,12.59,12.59,12.36,12.43,97613.0
2025-10-31,12.45,12.52,12.21,12.35,175103.0
2025-11-03,12.33,12.35,11.94,12.35,198471.0
2025-11-04,11.91,12.32,11.78,11.82,289773.0
2025-11-05,11.88,11.98,11.7,11.79,138514.0
2025-11-06,11.81,11.88,11.53,11.53,261138.0
2025-11-07,11.52,11.64,11.325,11.53,138306.0
2025-11-10,11.73,12.07,11.73,11.94,220707.0
2025-11-11,11.95,12.38,11.76,12.34,210537.0
2025-11-12,12.35,12.99,12.33,12.83,237687.0
2025-11-13,12.87,12.87,12.13,12.25,161463.0
2025-11-14,12.09,12.3,11.77,12.25,106863.0
2025-11-17,12.2,12.43,12.08,12.15,111357.0
2025-11-18,12.05,12.28,11.89,12.02,65343.0
2025-11-19,12.3,12.3,12.07,12.23,126643.0
2025-11-20,12.4,12.52,11.79,11.8,116286.0
2025-11-21,11.8,12.0,11.59,11.95,173733.0
2025-11-24,12.11,12.54,12.11,12.54,328344.0
2025-11-25,12.59,12.65,12.21,12.21,170974.0
2025-11-26,12.25,12.64,11.97,12.53,114206.0