Date,Open,High,Low,Close,Volume
1998-06-10,7.430957948908659,7.472241206107346,7.348391434511285,7.472241206107346,1800.0
1998-06-11,7.719936862123279,7.719936862123279,7.43095496517916,7.513521446423858,6300.0
1998-06-12,7.596089372180065,7.596089372180065,7.265824924985844,7.430957148582954,1800.0
1998-06-15,7.430956559161149,7.430956559161149,7.018125639207752,7.018125639207752,10000.0
1998-06-16,7.430958249344409,7.430958249344409,7.059410494359722,7.183259483550394,3200.0
1998-06-17,7.224542899862909,7.224542899862909,7.141976380327972,7.141976380327972,1600.0
1998-06-18,7.141977358204827,7.348392897891818,6.935561818517834,6.935561818517834,10300.0
1998-06-19,6.687862100046331,6.811711077397614,6.687862100046331,6.811711077397614,2800.0
1998-06-22,6.852996075090713,7.018128349357748,6.852996075090713,6.935561818517834,10400.0
1998-06-23,6.93555969037907,7.430957148582954,6.811710719534375,7.430957148582954,5900.0
1998-06-24,7.430957298948314,7.430957298948314,7.100692845071195,7.389674045360532,800.0
1998-06-25,7.430957148582954,7.430957148582954,7.430957148582954,7.430957148582954,3300.0
1998-06-26,7.596088607170671,7.596088607170671,7.430956400204184,7.596088607170671,3300.0
1998-06-29,7.596091713400849,8.256621598786314,7.513525969860664,8.256621598786314,15200.0
1998-06-30,8.4217525968119,8.999715863643688,8.297903606566758,8.752017883153405,12000.0
1998-07-02,8.75201721123056,8.875866191967384,8.463035206294482,8.463035206294482,6700.0
1998-07-03,8.504319725915547,8.793300986375826,8.504319725915547,8.793300986375826,1400.0
1998-07-06,8.628165207428715,8.628165207428715,8.504316258782515,8.545599504135385,4800.0
1998-07-07,8.380468999849638,8.380468999849638,8.380468999849638,8.380468999849638,100.0
1998-07-08,8.545599504135385,8.545599504135385,8.545599504135385,8.545599504135385,100.0
1998-07-09,8.38047060780299,8.38047060780299,8.256621598786314,8.256621598786314,1000.0
1998-07-10,8.050206058816656,8.256621598786314,7.967639527863674,8.256621598786314,6000.0
1998-07-13,8.256620491588677,8.793300508576863,8.256620491588677,8.504319263818873,6400.0
1998-07-14,8.66945136471486,8.875866873398547,8.586884846276313,8.752017883153405,9900.0
1998-07-15,8.87586719282067,9.082282708932778,8.87586719282067,8.87586719282067,13200.0
1998-07-16,8.875866873398547,9.082282382082234,8.752017883153405,8.752017883153405,7500.0
1998-07-17,8.752017883153405,8.752017883153405,8.752017883153405,8.752017883153405,100.0
1998-07-20,8.75201721123056,8.75201721123056,8.132770732721207,8.463035206294482,4900.0
1998-07-21,8.463035206294482,8.586884187031307,8.463035206294482,8.463035206294482,4700.0
1998-07-22,8.132769958748163,8.42175114877009,8.132769958748163,8.42175114877009,2900.0
1998-07-23,8.669448452781586,8.999712840779729,8.545599504135385,8.545599504135385,6500.0
1998-07-24,8.793297401427788,8.834580646780656,8.545599504135385,8.545599504135385,5800.0
1998-07-27,8.710733955180746,8.710733955180746,8.463035206294482,8.463035206294482,5800.0
1998-07-28,8.463035206294482,8.463035206294482,8.463035206294482,8.463035206294482,8200.0
1998-07-29,8.586883561659777,8.586883561659777,8.586883561659777,8.586883561659777,200.0
1998-07-30,8.58688546287017,8.793300986375826,8.58688546287017,8.793300986375826,3100.0
1998-07-31,8.669450141551808,8.999714593883995,8.669450141551808,8.999714593883995,2800.0
1998-08-04,8.710731698134456,8.710731698134456,8.545599504135385,8.545599504135385,7600.0
1998-08-05,8.504317653012093,8.545600905133094,8.339185431940628,8.42175114877009,20800.0
1998-08-06,8.339183988023278,8.339183988023278,8.339183988023278,8.339183988023278,2800.0
1998-08-07,8.091487771786374,8.380468999849638,8.050204514230867,8.380468999849638,9400.0
1998-08-10,8.05020167919359,8.17405062083162,8.05020167919359,8.17405062083162,5200.0
1998-08-11,7.843792475166036,7.843792475166036,7.843792475166036,7.843792475166036,800.0
1998-08-12,8.091487277292687,8.091487277292687,8.091487277292687,8.091487277292687,100.0
1998-08-13,8.050208066617774,8.050208066617774,7.843792475166036,7.843792475166036,4500.0
1998-08-14,7.430956818247657,8.050203219768296,7.430956818247657,8.050203219768296,12300.0
1998-08-17,7.637372426264177,8.008920116545873,7.637372426264177,8.008920116545873,800.0
1998-08-18,7.926354387252015,8.008920103057486,7.926354387252015,7.926354387252015,6300.0
1998-08-19,7.843787884034013,7.926354387252015,7.843787884034013,7.926354387252015,2200.0
1998-08-20,7.926355638464686,7.926355638464686,7.637373618997032,7.637373618997032,4200.0
1998-08-21,7.67865362150093,7.67865362150093,7.224539549479739,7.513521446423858,14200.0
1998-08-24,7.018126620775492,7.224542109621829,7.018126620775492,7.22454210962183,7900.0
1998-08-25,7.100693907973191,7.141976380327972,7.100693907973191,7.141976380327972,3800.0
1998-08-26,7.018126741466032,7.059409997427768,6.894277760993442,6.894277760993442,6700.0
1998-08-27,6.894276428197025,6.894276428197025,4.210875152095089,6.1924635747593175,108100.0
1998-08-28,6.192465483363258,6.192465483363258,4.953972386690606,5.7796344511390405,45900.0
1998-08-31,5.655785457276223,5.655785457276223,4.582424934839795,4.582424934839795,11500.0
1998-09-01,5.573218527562445,5.573218527562445,4.953972024499952,5.449369148208682,19500.0
1998-09-02,5.779633112992275,6.56401173513015,5.779633112992275,6.522728877689676,18600.0
1998-09-03,6.605297008130427,6.770429275851136,6.357598212842984,6.398881476626351,7800.0
1998-09-04,6.1924635747593175,6.398879027251295,6.151180326778429,6.1924635747593175,11300.0
1998-09-08,6.605295756673913,6.894277760993442,6.398880264277853,6.894277760993442,6900.0
1998-09-09,6.852994641300676,6.852994641300676,6.398880391516947,6.72914487095277,10800.0
1998-09-10,6.605294606983535,6.605294606983535,6.316313046669253,6.605294606983535,3900.0
1998-09-11,6.605294606983535,6.605294606983535,6.605294606983535,6.605294606983535,0.0
1998-09-14,6.729146278830841,7.100694880197664,6.729146278830841,6.935561818517834,18500.0
1998-09-15,7.018129122919796,7.100695662860477,6.976845852949456,7.100695662860476,11800.0
1998-09-16,7.100695662860477,7.100695662860477,7.100695662860477,7.100695662860476,1600.0
1998-09-17,6.976842271143863,7.018125519920006,6.605294606983535,6.605294606983535,8000.0
1998-09-18,6.64657914480013,6.72914487095277,6.605295888017494,6.72914487095277,1700.0
1998-09-21,6.605295713756584,6.605295713756584,6.192464731646797,6.564012458063083,6700.0
1998-09-22,6.275029677014863,6.275029677014863,6.1924635747593175,6.1924635747593175,1300.0
1998-09-23,6.192465945122276,6.398881476626351,6.068616547478554,6.398881476626351,3200.0
1998-09-24,6.398880135068295,6.48144625161824,6.398880135068295,6.48144625161824,1100.0
1998-09-25,6.4401633901964175,6.48144625161824,6.4401633901964175,6.48144625161824,1900.0
1998-09-28,6.6052953752956975,6.6052953752956975,6.440163148395818,6.440163148395818,1600.0
1998-09-29,6.605294807176314,6.894276769955279,6.5227287008278605,6.770427019873222,2800.0
1998-09-30,6.605295888017494,6.72914487095277,6.605295888017494,6.72914487095277,1000.0
1998-10-01,6.72914487095277,6.72914487095277,6.72914487095277,6.72914487095277,0.0
1998-10-02,6.192464156310709,6.192464156310709,5.944765432575773,5.944765432575773,2300.0
1998-10-05,5.944766706546186,5.944766706546186,5.7796344511390405,5.7796344511390405,9300.0
1998-10-06,5.573216873734678,5.573216873734678,5.160385994198775,5.160385994198775,5200.0
1998-10-07,5.820917286269972,5.820917286269972,5.366803026541613,5.449369148208682,9800.0
1998-10-08,5.160386411705887,5.3668018681741225,4.747555498769415,4.953970955237652,6100.0
1998-10-09,4.953970365661611,5.0365364596814,4.541139501856477,4.871404271641823,3500.0
1998-10-13,5.03653558989121,5.325517065907584,5.03653558989121,5.201668143119226,18900.0
1998-10-14,5.119103162929744,5.119103162929744,4.788838747545558,4.953970955237652,2400.0
1998-10-15,5.201669660482029,5.201669660482029,4.788838747545558,4.953970955237652,5100.0
1998-10-16,5.242952515551933,5.242952515551933,4.953970955237652,4.953970955237652,161100.0
1998-10-19,4.995256266675096,5.119105276731278,4.995256266675096,5.119105276731278,8500.0
1998-10-20,5.119105276731278,5.160388542554272,5.119105276731278,5.119105276731278,9300.0
1998-10-21,5.160385994198775,5.160385994198775,5.160385994198775,5.160385994198775,6900.0
1998-10-22,5.119105276731278,5.160388542554272,5.119105276731278,5.119105276731278,2500.0
1998-10-23,5.160385994198775,5.160385994198775,5.160385994198775,5.160385994198775,1000.0
1998-10-26,5.160387983480248,5.160387983480248,5.036538593135449,5.036538593135449,800.0
1998-10-27,4.953970955237652,4.953970955237652,4.830121602615463,4.953970955237652,35400.0
1998-10-28,4.953972386690606,5.573218935026932,4.953972386690606,5.573218935026932,18200.0
1998-10-29,5.490652807323359,5.7796344511390405,5.490652807323359,5.7796344511390405,22200.0
1998-10-30,5.614500443187293,5.986048098729383,5.614500443187293,5.862198748979944,26800.0
1998-11-02,6.151182925189821,6.935561818517834,5.986050650922786,6.935561818517834,27600.0
1998-11-03,6.976841845020862,7.719937915368084,6.976841845020862,7.265823781391298,24200.0
1998-11-04,7.30710733318098,7.30710733318098,6.1924635747593175,6.1924635747593175,3500.0
1998-11-05,6.605294606983535,6.811710063451771,6.605294606983535,6.605294606983535,3300.0
1998-11-06,6.72914487095277,6.72914487095277,6.72914487095277,6.72914487095277,1000.0
1998-11-09,6.605294606983535,6.605294606983535,6.605294606983535,6.605294606983535,700.0
1998-11-10,6.605294606983535,6.605294606983535,6.605294606983535,6.605294606983535,100.0
1998-11-11,6.605294606983535,6.605294606983535,6.605294606983535,6.605294606983535,1400.0
1998-11-12,6.192463550409707,6.192463550409707,5.862198748979944,5.862198748979944,4000.0
1998-11-13,6.10989689116349,6.10989689116349,6.10989689116349,6.10989689116349,100.0
1998-11-16,6.192461762576724,6.192461762576724,5.408083430132785,5.820914214304568,2200.0
1998-11-17,6.0273319362915965,6.0273319362915965,5.862199322566217,5.944765432575773,1200.0
1998-11-18,6.1098980463011525,6.1098980463011525,5.944765432575773,5.944765432575773,1500.0
1998-11-19,6.109895684483591,6.109895684483591,5.697064900311809,5.820914214304568,9300.0
1998-11-20,5.738351190434078,5.738351190434078,5.573218935026932,5.573218935026932,12200.0
1998-11-23,5.573219012618696,5.655785141471776,5.573219012618696,5.655785141471776,5800.0
1998-11-24,5.738349399230503,5.862198748979944,5.738349399230503,5.862198748979944,1200.0
1998-11-25,5.7796344511390405,5.820917711844003,5.7796344511390405,5.7796344511390405,26800.0
1998-11-26,5.77963264704906,5.862198748979944,5.77963264704906,5.862198748979944,1000.0
1998-11-27,5.7796344511390405,5.7796344511390405,5.7796344511390405,5.7796344511390405,500.0
1998-11-30,5.6557842773760925,5.738350393614649,5.6557842773760925,5.738350393614649,7700.0
1998-12-01,5.738350054124972,5.7796333066550165,5.614501083947384,5.614501083947384,3700.0
1998-12-02,5.614502195731895,5.614502195731895,5.573218935026932,5.573218935026932,2000.0
1998-12-03,5.573218935026932,5.573218935026932,5.573218935026932,5.573218935026932,0.0
1998-12-04,5.655785062730505,5.655785062730505,5.573218935026932,5.573218935026932,4500.0
1998-12-07,5.449366983967015,5.449366983967015,5.366800895091457,5.40808413638232,2800.0
1998-12-08,5.408086679619786,5.573218935026932,5.408086679619786,5.573218935026932,1500.0
1998-12-09,5.6557842773760925,5.779633648587075,5.6557842773760925,5.738350393614649,15400.0
1998-12-10,5.738350393614649,5.862199764825631,5.738350393614649,5.738350393614649,8500.0
1998-12-11,5.655785062730505,5.7796344511390405,5.655785062730505,5.7796344511390405,3500.0
1998-12-14,5.573218935026932,5.573218935026932,5.573218935026932,5.573218935026932,200.0
1998-12-15,5.573218935026932,5.573218935026932,5.573218935026932,5.573218935026932,1000.0
1998-12-16,5.697067816921338,5.697067816921338,5.242953564366487,5.366802941763839,9300.0
1998-12-17,5.366802135068632,5.366802135068632,5.160386668335223,5.325518884239447,10700.0
1998-12-18,5.160387983480248,5.160387983480248,5.036538593135449,5.036538593135449,7600.0
1998-12-21,5.036537059083698,5.119103162929744,4.953970955237652,4.953970955237652,195200.0
1998-12-22,4.953971284094432,4.995254535611058,4.953971284094432,4.995254535611058,3000.0
1998-12-23,5.077820644938045,5.077820644938045,4.995254535611058,4.995254535611058,4300.0
1998-12-24,5.077820264904917,5.077820264904917,5.077820264904917,5.077820264904917,1500.0
1998-12-29,5.36680235617966,5.697067195301201,4.995254658234346,5.614501083947384,21500.0
1998-12-30,5.449368243020744,5.449368243020744,5.325518884239447,5.325518884239447,1200.0
1998-12-31,5.160385994198775,5.160385994198775,5.160385994198775,5.160385994198775,2100.0
1999-01-04,5.449369148208682,5.449369148208682,5.366803026541613,5.449369148208682,2800.0
1999-01-05,5.160387902802714,5.573218935026932,5.160387902802714,5.573218935026932,47300.0
1999-01-06,5.573218935026932,5.573218935026932,5.573218935026932,5.573218935026932,3400.0
1999-01-07,5.697068402751494,5.697068402751494,5.614502273898415,5.655785141471776,2300.0
1999-01-08,5.697068402751494,5.779634531604573,5.449369622485898,5.655785141471776,10600.0
1999-01-11,5.449369062126634,5.655784559886781,5.366802941763839,5.366802941763839,3000.0
1999-01-12,5.366802941763839,5.366802941763839,5.366802941763839,5.366802941763839,0.0
1999-01-13,5.366802941763839,5.53193518248943,5.036538066606338,5.366802941763839,10200.0
1999-01-14,5.036538593135449,5.036538593135449,5.036538593135449,5.036538593135449,14300.0
1999-01-15,5.366804084256443,5.366804084256443,5.119105276731278,5.119105276731278,3100.0
1999-01-18,5.119104722129862,5.366803502819457,4.995255725491424,5.036538593135449,7500.0
1999-01-19,5.036536995809329,5.036536995809329,4.747555439125542,4.747555439125542,17100.0
1999-01-20,4.788838747545558,4.953970955237652,4.788838747545558,4.953970955237652,1000.0
1999-01-21,4.912687706461509,4.953970955237652,4.788838747545558,4.953970955237652,20400.0
1999-01-22,4.953970955237652,4.953970955237652,4.953970955237652,4.953970955237652,1300.0
1999-01-25,4.871404810182817,5.16038636805251,4.8301215617559015,5.077820264904917,14900.0
1999-01-26,5.284235781017025,5.366801885123836,4.9539709708835415,5.284235781017025,21000.0
1999-01-27,5.036536651596763,5.160385994198775,5.036536651596763,5.160385994198775,5000.0
1999-01-28,5.284235781017025,5.366801885123836,5.119103179097163,5.284235781017025,4000.0
1999-01-29,5.201670294841118,5.366802522671574,5.201670294841118,5.242953154945588,31000.0
1999-02-01,5.2429523708613575,5.573217170837413,5.2429523708613575,5.531933923200571,13700.0
1999-02-02,5.490651238137173,5.490651238137173,5.160386428003688,5.284235781017025,54200.0
1999-02-03,5.284235811321498,5.284235811321498,4.830121645570386,4.830121645570386,10800.0
1999-02-04,4.953970955237652,4.9952542040137935,4.912687706461509,4.953970955237652,3000.0
1999-02-05,4.953971284094432,4.995254535611058,4.953971284094432,4.995254535611058,19400.0
1999-02-08,5.201670701038249,5.366802941763839,5.160387444003692,5.366802941763839,10400.0
1999-02-09,5.366802941763839,5.490652319161191,5.201670701038249,5.366802941763839,116500.0
1999-02-10,5.531934093337458,5.531934093337458,5.201669676910215,5.284235781017025,4100.0
1999-02-11,5.201668143119226,5.242950986146639,5.201668143119226,5.201668143119226,600.0
1999-02-12,5.242953154945588,5.242953154945588,5.242953154945588,5.242953154945588,2300.0
1999-02-15,5.160386428003688,5.408085134030362,5.160386428003688,5.284235781017025,5600.0
1999-02-16,5.284237946316855,5.284237946316855,5.03653913879169,5.119105276731278,103900.0
1999-02-17,5.036537059083698,5.036537059083698,4.953970955237652,4.953970955237652,7500.0
1999-02-18,4.9952542040137935,4.9952542040137935,4.953970955237652,4.953970955237652,2000.0
1999-02-19,4.9539709133304095,5.077820264904917,4.871404810182817,5.077820264904917,1500.0
1999-02-22,4.953972064335863,4.953972064335863,4.871405942004864,4.9126888063172,5000.0
1999-02-23,4.830121602615463,4.953970955237652,4.830121602615463,4.953970955237652,9600.0
1999-02-24,4.953971236568735,4.953971236568735,4.747555768378372,4.788839019498949,9400.0
1999-02-25,4.9126888063172,4.9126888063172,4.788839819673865,4.9126888063172,3400.0
1999-02-26,4.788838707035223,5.077820264904917,4.788838707035223,5.077820264904917,3900.0
1999-03-01,4.953970955237652,4.953970955237652,4.912687706461509,4.953970955237652,72100.0
1999-03-02,4.953970955237652,4.953970955237652,4.830121602615463,4.953970955237652,3700.0
1999-03-03,4.912687706461509,4.953970955237652,4.871404851391604,4.953970955237652,4300.0
1999-03-04,4.953971236568735,4.953971236568735,4.788839019498949,4.788839019498949,5000.0
1999-03-05,4.953970999293984,4.953970999293984,4.62370618726647,4.830121645570386,2000.0
1999-03-08,4.871404851391604,4.953970955237652,4.871404851391604,4.953970955237652,24200.0
1999-03-09,4.912687121798621,4.953970365661611,4.871404271641823,4.871404271641823,10400.0
1999-03-10,4.953970955237652,4.953970955237652,4.788838747545558,4.953970955237652,2200.0
1999-03-11,4.95397059359721,5.738349113434284,4.871404495778497,5.490650819978149,143800.0
1999-03-12,5.366801476396977,5.655783015615572,5.366801476396977,5.490650819978149,6800.0
1999-03-15,5.449367989230647,5.490651238137173,5.284235781017025,5.284235781017025,1300.0
1999-03-16,5.201670701038249,5.366802941763839,5.201670701038249,5.366802941763839,3000.0
1999-03-17,5.20167000578166,5.20167000578166,4.995254535611058,4.995254535611058,5400.0
1999-03-18,5.077820644938045,5.1603867542650335,4.995254535611058,4.995254535611058,9500.0
1999-03-19,4.995254219790067,5.284235781017025,4.995254219790067,5.284235781017025,21400.0
1999-03-22,5.119105276731278,5.119105276731278,5.119105276731278,5.119105276731278,4800.0
1999-03-23,5.119103162929744,5.160386411705887,4.953970955237652,4.953970955237652,1600.0
1999-03-24,4.995256266675096,5.2429546804938605,4.995256266675096,5.119105276731278,13100.0
1999-03-25,5.119105276731278,5.119105276731278,5.03653913879169,5.119105276731278,10200.0
1999-03-26,5.1191016696521565,5.201668143119226,5.1191016696521565,5.201668143119226,6800.0
1999-03-29,5.201668143119226,5.201668143119226,5.1191016696521565,5.201668143119226,5300.0
1999-03-30,5.119102748762702,5.201669239634849,5.119102748762702,5.160385994198775,3000.0
1999-03-31,5.119105276731278,5.201671808377267,5.119105276731278,5.119105276731278,5200.0
1999-04-01,5.160384906385692,5.201668143119226,5.1191016696521565,5.201668143119226,5500.0
1999-04-05,5.201669239634849,5.201669239634849,5.119102748762702,5.160385994198775,6100.0
1999-04-06,5.201671808377267,5.325520818433449,5.119105276731278,5.119105276731278,10200.0
1999-04-07,5.160387444003692,5.366802941763839,5.160387444003692,5.366802941763839,13200.0
1999-04-08,5.490652319161191,5.490652319161191,5.366802941763839,5.366802941763839,1700.0
1999-04-09,5.366802941763839,5.449369062126634,5.284236821401043,5.366802941763839,14600.0
1999-04-12,5.531933923200571,5.531933923200571,5.531933923200571,5.531933923200571,500.0
1999-04-13,5.449369546618397,5.7796344511390405,5.449369546618397,5.7796344511390405,14900.0
1999-04-14,5.820915956669536,6.357595821771439,5.820915956669536,6.0686142650920525,11000.0
1999-04-15,6.06861479444324,6.192464156310709,5.7383499606987485,5.944765432575773,47200.0
1999-04-16,6.1098980463011525,6.192464156310709,5.903482574424128,5.944765432575773,13100.0
1999-04-19,6.151182538092703,6.35759806478986,6.109899668977096,6.233749063736664,10700.0
1999-04-20,6.605297008130427,6.605297008130427,6.398881476626351,6.398881476626351,5400.0
1999-04-21,6.4401609130404855,6.481443758583194,6.109896180168076,6.275028349751207,8700.0
1999-04-22,6.275029677014863,6.316312924995749,6.1924635747593175,6.1924635747593175,3500.0
1999-04-23,6.4401633901964175,6.52272950674636,6.398880135068295,6.48144625161824,3600.0
1999-04-26,6.564012647010669,6.976843641003952,6.564012647010669,6.852994657771021,17700.0
1999-04-27,6.852994509729806,7.018126746277337,6.852994509729806,6.9768434902873,7900.0
1999-04-28,6.976842271143863,6.976842271143863,6.3988791505153,6.605294606983535,12200.0
1999-04-29,6.811710063451771,6.811710063451771,6.605294606983535,6.605294606983535,5200.0
1999-04-30,6.770428452141103,6.770428452141103,6.605296204510865,6.687862722032318,8900.0
1999-05-03,6.8529943323189055,6.8529943323189055,6.811711077397614,6.811711077397614,1800.0
1999-05-04,6.81171171090183,6.81171171090183,6.605296204510865,6.687862722032318,9800.0
1999-05-05,6.605294986276885,6.605294986276885,6.3988795179557325,6.522728877689676,6000.0
1999-05-06,6.605294986276885,6.687861488570356,6.522728877689676,6.522728877689676,11800.0
1999-05-07,6.522729261845758,6.522729261845758,6.440163148395818,6.440163148395818,5400.0
1999-05-10,6.440162275232183,6.440162275232183,6.1924635747593175,6.1924635747593175,3900.0
1999-05-11,6.06861561122235,6.192464989758791,5.986049490100164,5.986049490100164,4400.0
1999-05-12,5.8621982142584885,6.10989689116349,5.8621982142584885,6.10989689116349,5400.0
1999-05-13,5.986049490100164,5.986049490100164,5.986049490100164,5.986049490100164,900.0
1999-05-14,5.862200974466235,6.109899767999809,5.862200974466235,5.903484237957291,800.0
1999-05-17,5.903484237957291,5.903484237957291,5.903484237957291,5.903484237957291,1000.0
1999-05-18,5.903483839547576,6.027333227956112,5.7796344511390405,5.7796344511390405,11100.0
1999-05-19,5.779633403124173,5.779633403124173,5.573217924441167,5.697067290392227,8100.0
1999-05-20,5.8622005788426135,5.986049967251149,5.7796344511390405,5.7796344511390405,4500.0
1999-05-21,5.697068707914773,5.903484237957291,5.697068707914773,5.903484237957291,2900.0
1999-05-25,5.8622005788426135,5.903483839547576,5.7796344511390405,5.7796344511390405,6600.0
1999-05-26,5.944765432575773,5.944765432575773,5.944765432575773,5.944765432575773,2000.0
1999-05-27,5.986049490100164,6.192464989758791,5.94476623268591,5.986049490100164,4600.0
1999-05-28,6.151180948687881,6.151180948687881,6.151180948687881,6.151180948687881,100.0
1999-05-31,6.275030311445988,6.275030311445988,6.151180948687881,6.151180948687881,500.0
1999-06-01,6.192464200842674,6.192464200842674,6.151180948687881,6.151180948687881,1700.0
1999-06-02,6.151180326778429,6.1924635747593175,6.109897472503773,6.1924635747593175,7200.0
1999-06-03,6.357594434542772,6.398877673791628,6.275028349751207,6.275028349751207,4800.0
1999-06-04,6.192463694047064,6.605294606983535,6.192463694047064,6.605294606983535,3200.0
1999-06-07,6.811710063451771,6.811710063451771,6.481445254361346,6.605294606983535,3300.0
1999-06-08,6.522728877689676,6.605294986276885,6.522728877689676,6.522728877689676,4400.0
1999-06-09,6.522728503137489,6.605294606983535,6.522728503137489,6.605294606983535,3500.0
1999-06-10,6.605295590203746,6.811711077397614,6.564012335282454,6.811711077397614,8200.0
1999-06-11,6.687862401582764,6.72914487095277,6.687862401582764,6.72914487095277,2200.0
1999-06-14,6.605294606983535,6.646577855759677,6.522728503137489,6.605294606983535,9600.0
1999-06-15,6.605294606983535,6.605294606983535,6.605294606983535,6.605294606983535,1300.0
1999-06-16,6.72914487095277,6.72914487095277,6.72914487095277,6.72914487095277,1600.0
1999-06-17,6.72914487095277,6.81171138451804,6.72914487095277,6.72914487095277,3400.0
1999-06-18,6.7704278224763215,6.811711077397614,6.7704278224763215,6.811711077397614,1700.0
1999-06-21,6.770428127735405,6.770428127735405,6.72914487095277,6.72914487095277,3200.0
1999-06-22,6.605294606983535,6.605294606983535,6.605294606983535,6.605294606983535,1100.0
1999-06-23,6.605294807176314,6.770427019873222,6.605294807176314,6.770427019873222,3500.0
1999-06-24,6.770427019873222,6.770427019873222,6.770427019873222,6.770427019873222,0.0
1999-06-25,6.770428127735405,6.81171138451804,6.72914487095277,6.72914487095277,3700.0
1999-06-28,6.64657914480013,6.72914487095277,6.64657914480013,6.72914487095277,2900.0
1999-06-29,6.729143565899485,6.729143565899485,6.605294606983535,6.605294606983535,2800.0
1999-06-30,6.770428452141103,6.770428452141103,6.687862722032318,6.687862722032318,3400.0
1999-07-02,6.64657914480013,6.72914487095277,6.64657914480013,6.72914487095277,1600.0
1999-07-05,6.72914487095277,6.72914487095277,6.605295888017494,6.72914487095277,1500.0
1999-07-06,6.687861307231019,6.770427019873222,6.687861307231019,6.770427019873222,6100.0
1999-07-07,6.811710063451771,6.811710063451771,6.605294606983535,6.605294606983535,37600.0
1999-07-08,6.770427993108237,7.018126741466032,6.605295756673913,6.894277760993442,24800.0
1999-07-09,7.018125639207752,7.018125639207752,7.018125639207752,7.018125639207752,2200.0
1999-07-12,7.224542899862909,7.224542899862909,7.100693907973191,7.141976380327972,7600.0
1999-07-13,7.141974600228775,7.141974600228775,7.018125639207752,7.018125639207752,6000.0
1999-07-14,6.935560054748896,6.935560054748896,6.811711077397614,6.811711077397614,10100.0
1999-07-15,6.81171171090183,6.81171171090183,6.687862722032318,6.687862722032318,3200.0
1999-07-16,6.687862100046331,6.811711077397614,6.687862100046331,6.811711077397614,1100.0
1999-07-19,6.72914487095277,6.72914487095277,6.72914487095277,6.72914487095277,800.0
1999-07-20,6.646578237423619,6.646578237423619,6.522728877689676,6.522728877689676,5500.0
1999-07-21,6.605295410708484,6.6878619183073695,6.605295410708484,6.646578664507927,3300.0
1999-07-22,6.687862401582764,6.72914487095277,6.687862401582764,6.72914487095277,3300.0
1999-07-23,6.72914376984587,6.894276769955279,6.72914376984587,6.770427019873222,1800.0
1999-07-26,6.605296204510865,6.687862722032318,6.605296204510865,6.687862722032318,2600.0
1999-07-27,6.564012121717585,6.564012121717585,6.440163148395818,6.440163148395818,3900.0
1999-07-28,6.605294606983535,6.605294606983535,6.605294606983535,6.605294606983535,200.0
1999-07-29,6.6052953752956975,6.6052953752956975,6.440163148395818,6.440163148395818,900.0
1999-07-30,6.522729261845758,6.522729261845758,6.440163148395818,6.440163148395818,900.0
1999-08-03,6.398881476626351,6.398881476626351,6.109899811261922,6.398881476626351,3000.0
1999-08-04,6.56401374434706,6.56401374434706,6.398881476626351,6.398881476626351,1100.0
1999-08-05,6.481446340382386,6.564012458063083,6.39888022270169,6.564012458063083,3800.0
1999-08-06,6.5640113582073925,6.605294606983535,6.3988791505153,6.605294606983535,6200.0
1999-08-09,6.316313409368524,6.522728877689676,6.316313409368524,6.522728877689676,2000.0
1999-08-10,6.398881157980525,6.398881157980525,6.357597896252945,6.357597896252945,4100.0
1999-08-11,6.357597896252945,6.357597896252945,6.357597896252945,6.357597896252945,0.0
1999-08-12,6.233746864413299,6.233746864413299,6.0686142650920525,6.0686142650920525,4800.0
1999-08-13,5.986048781892696,6.027332034422742,5.614501083947384,5.614501083947384,5700.0
1999-08-16,5.820917711844003,6.192465483363258,5.7796344511390405,5.7796344511390405,1200.0
1999-08-17,6.109897513348922,6.109897513348922,5.986048162284547,6.0686142650920525,3700.0
1999-08-18,5.9034833689779775,5.986049490100164,5.9034833689779775,5.986049490100164,500.0
1999-08-19,6.0686142650920525,6.0686142650920525,6.0686142650920525,6.0686142650920525,700.0
1999-08-20,6.0686142650920525,6.0686142650920525,6.0686142650920525,6.0686142650920525,1900.0
1999-08-23,5.98604981084726,6.027333070473571,5.98604981084726,6.027333070473571,3500.0
1999-08-24,5.8622004256746685,6.027333070473571,5.8622004256746685,6.027333070473571,3400.0
1999-08-25,6.027332747514418,6.027332747514418,5.986049490100164,5.986049490100164,1600.0
1999-08-26,5.98604981084726,6.027333070473571,5.98604981084726,6.027333070473571,4600.0
1999-08-27,6.192462985563092,6.192462985563092,5.986047552710989,6.10989689116349,3500.0
1999-08-30,6.10989689116349,6.10989689116349,6.10989689116349,6.10989689116349,0.0
1999-08-31,5.986049967251149,5.986049967251149,5.573218935026932,5.7796344511390405,1700.0
1999-09-01,5.7796344511390405,5.7796344511390405,5.7796344511390405,5.7796344511390405,0.0
1999-09-02,5.7796344511390405,5.7796344511390405,5.7796344511390405,5.7796344511390405,1000.0
1999-09-03,5.7796344511390405,5.7796344511390405,5.7796344511390405,5.7796344511390405,0.0
1999-09-07,6.109899355659685,6.109899355659685,5.7796344511390405,5.7796344511390405,4100.0
1999-09-08,5.7796344511390405,5.7796344511390405,5.7796344511390405,5.7796344511390405,1000.0
1999-09-09,5.614501696558543,5.614501696558543,5.201670701038249,5.366802941763839,3300.0
1999-09-10,5.160386034997092,5.57321691779686,5.160386034997092,5.490650819978149,3300.0
1999-09-13,5.366804084256443,5.366804084256443,5.077822404614684,5.119105276731278,6500.0
1999-09-14,5.325517065907584,5.36680030264112,5.201668143119226,5.201668143119226,4500.0
1999-09-15,5.284235781017025,5.284235781017025,5.284235781017025,5.284235781017025,700.0
1999-09-16,5.201668143119226,5.201668143119226,5.201668143119226,5.201668143119226,1000.0
1999-09-17,5.160385994198775,5.160385994198775,5.160385994198775,5.160385994198775,200.0
1999-09-20,5.160386668335223,5.325518884239447,5.160386668335223,5.325518884239447,4200.0
1999-09-21,5.366802941763839,5.366802941763839,5.366802941763839,5.366802941763839,2500.0
1999-09-22,5.325519684729282,5.366802941763839,5.284236821401043,5.366802941763839,3800.0
1999-09-23,5.366802941763839,5.366802941763839,5.366802941763839,5.366802941763839,2500.0
1999-09-24,5.2842342228801735,5.36680030264112,5.201668143119226,5.201668143119226,4800.0
1999-09-27,5.201668143119226,5.201668143119226,5.201668143119226,5.201668143119226,500.0
1999-09-28,5.201668143119226,5.201668143119226,5.201668143119226,5.201668143119226,0.0
1999-09-29,5.201668143119226,5.201668143119226,5.201668143119226,5.201668143119226,200.0
1999-09-30,5.201668143119226,5.201668143119226,5.201668143119226,5.201668143119226,0.0
1999-10-01,5.201668143119226,5.201668143119226,5.201668143119226,5.201668143119226,1600.0
1999-10-04,5.201671808377267,5.201671808377267,5.119105276731278,5.119105276731278,2400.0
1999-10-05,5.119105276731278,5.119105276731278,5.119105276731278,5.119105276731278,0.0
1999-10-06,5.119104186969135,5.366802941763839,5.119104186969135,5.366802941763839,13100.0
1999-10-07,5.284237291211251,5.573218935026932,5.284237291211251,5.573218935026932,11500.0
1999-10-08,5.573217831417338,5.614501083947384,5.449368467533476,5.614501083947384,8200.0
1999-10-12,5.449369148208682,5.449369148208682,5.449369148208682,5.449369148208682,3300.0
1999-10-13,5.531933923200571,5.531933923200571,5.531933923200571,5.531933923200571,200.0
1999-10-14,5.531933923200571,5.531933923200571,5.531933923200571,5.531933923200571,0.0
1999-10-15,5.44936963181387,5.44936963181387,5.036538593135449,5.036538593135449,1800.0
1999-10-18,4.995254248437265,4.995254248437265,4.582423331829432,4.830121645570386,11800.0
1999-10-19,4.871404894713666,4.871404894713666,4.830121645570386,4.830121645570386,700.0
1999-10-20,4.830121645570386,4.830121645570386,4.830121645570386,4.830121645570386,0.0
1999-10-21,4.664989232680699,4.830121434629695,4.664989232680699,4.664989232680699,4200.0
1999-10-22,5.3668018681741225,5.3668018681741225,4.953970955237652,4.953970955237652,3700.0
1999-10-25,4.788838707035223,5.077820264904917,4.788838707035223,5.077820264904917,4100.0
1999-10-26,5.284237946316855,5.284237946316855,5.077822404614684,5.119105276731278,3400.0
1999-10-27,5.119102553701189,5.119102553701189,4.788838177622034,4.871404271641823,6000.0
1999-10-28,4.871404211575501,4.871404211575501,4.541139445862449,4.541139445862449,9700.0
1999-10-29,4.623705538864165,4.623705538864165,4.458573352860733,4.541139445862449,5900.0
1999-11-01,4.664991068303156,4.664991068303156,4.458575537791568,4.582424934839795,3500.0
1999-11-02,4.541140082686152,4.830121645570386,4.541140082686152,4.830121645570386,1800.0
1999-11-03,4.8301215419343055,4.8301215419343055,4.747555439125542,4.747555439125542,1100.0
1999-11-04,4.747558473452078,4.747558473452078,4.541142887649813,4.706275198809031,3800.0
1999-11-05,4.582422689216401,4.7062716318658815,4.3760072598590165,4.541139445862449,3000.0
1999-11-08,4.541141191041117,4.541141191041117,4.128310173673742,4.376008941576703,8100.0
1999-11-09,4.293440773151113,4.541139445862449,4.293440773151113,4.541139445862449,8700.0
1999-11-10,4.871404457264886,5.160385994198775,4.541139674894922,5.160385994198775,11400.0
1999-11-11,5.160386411705887,5.160386411705887,4.953970955237652,4.953970955237652,3700.0
1999-11-12,5.077820264904917,5.077820264904917,5.077820264904917,5.077820264904917,2600.0
1999-11-15,5.119102748762702,5.160385994198775,5.119102748762702,5.160385994198775,12400.0
1999-11-16,5.077820264904917,5.16038636805251,5.077820264904917,5.077820264904917,3400.0
1999-11-17,4.953970893000567,4.953970893000567,4.747555439125542,4.747555439125542,1600.0
1999-11-18,4.953972464141037,5.077821854485836,4.953972464141037,5.036538593135449,12100.0
1999-11-19,5.160384906385692,5.36680030264112,4.953969510130265,5.201668143119226,5000.0
1999-11-22,5.201669516930743,5.573217170837413,5.201669516930743,5.531933923200571,9000.0
1999-11-23,5.573218935026932,5.655785062730505,5.366803418914824,5.573218935026932,12600.0
1999-11-24,5.7796344511390405,5.7796344511390405,5.7796344511390405,5.7796344511390405,3400.0
1999-11-25,5.697068323435468,5.697068323435468,5.573218935026932,5.573218935026932,17000.0
1999-11-26,5.573218935026932,5.573218935026932,5.284237291211251,5.573218935026932,18100.0
1999-11-29,5.820916559185063,5.820916559185063,5.573217831417338,5.614501083947384,2500.0
1999-11-30,5.738351190434078,5.7796344511390405,5.697068323435468,5.7796344511390405,5000.0
1999-12-01,5.862200111563724,5.986049490100164,5.820917247855792,5.986049490100164,15300.0
1999-12-02,6.151180948687881,6.151180948687881,6.151180948687881,6.151180948687881,4000.0
1999-12-03,5.9860481222673405,6.1924635747593175,5.9860481222673405,6.1924635747593175,10100.0
1999-12-06,6.068614838084566,6.151180948687881,6.068614838084566,6.151180948687881,10100.0
1999-12-07,6.027331410541416,6.0686142650920525,5.944764914027678,6.0686142650920525,3200.0
1999-12-08,6.0686142650920525,6.0686142650920525,6.0686142650920525,6.0686142650920525,6100.0
1999-12-09,6.109897513348922,6.109897513348922,6.0686142650920525,6.0686142650920525,3300.0
1999-12-10,6.068614341424875,6.605294606983535,6.068614341424875,6.605294606983535,20100.0
1999-12-13,6.192464989758791,6.192464989758791,5.986049490100164,5.986049490100164,3500.0
1999-12-14,5.986049490100164,5.986049490100164,5.986049490100164,5.986049490100164,4500.0
1999-12-15,5.779634841190504,5.903484237957291,5.779634841190504,5.903484237957291,21000.0
1999-12-16,5.986049967251149,5.986049967251149,5.7796344511390405,5.7796344511390405,10700.0
1999-12-17,5.7796344511390405,5.7796344511390405,5.7796344511390405,5.7796344511390405,1700.0
1999-12-20,5.7796344511390405,5.7796344511390405,5.7796344511390405,5.7796344511390405,0.0
1999-12-21,5.366801476396977,5.779632359196744,5.366801476396977,5.490650819978149,6700.0
1999-12-22,5.160387444003692,5.614501696558543,5.160387444003692,5.366802941763839,14300.0
1999-12-23,5.366802941763839,5.366802941763839,5.201670701038249,5.366802941763839,14700.0
1999-12-24,5.7796344511390405,5.7796344511390405,5.7796344511390405,5.7796344511390405,900.0
1999-12-29,5.697067290392227,5.697067290392227,5.697067290392227,5.697067290392227,600.0
1999-12-30,5.779633937284134,5.779633937284134,5.201670701038249,5.366802941763839,7400.0
1999-12-31,5.366802941763839,5.366802941763839,5.366802941763839,5.366802941763839,200.0
2000-01-04,5.160386428003688,5.284235781017025,5.036537074990353,5.284235781017025,4400.0
2000-01-05,5.366803418914824,5.573218935026932,5.366803418914824,5.573218935026932,800.0
2000-01-06,5.614502195731895,5.614502195731895,5.573218935026932,5.573218935026932,300.0
2000-01-07,5.449368467533476,5.697067195301201,5.449368467533476,5.614501083947384,4300.0
2000-01-10,5.61450178524914,5.61450178524914,5.449369148208682,5.449369148208682,3400.0
2000-01-11,5.449366382402065,5.449366382402065,5.201668143119226,5.201668143119226,1600.0
2000-01-12,5.036537517058118,5.614501083947384,5.036537517058118,5.614501083947384,5600.0
2000-01-13,5.449369148208682,5.573218527562445,5.449369148208682,5.449369148208682,1200.0
2000-01-14,5.366802135068632,5.366802135068632,5.325518884239447,5.325518884239447,3800.0
2000-01-17,5.4080846794028,5.4080846794028,5.160385994198775,5.160385994198775,2200.0
2000-01-18,5.160385994198775,5.160385994198775,5.160385994198775,5.160385994198775,200.0
2000-01-19,5.119104722129862,5.119104722129862,4.953972464141037,5.036538593135449,18800.0
2000-01-20,5.077821323640896,5.366802941763839,4.953971946243543,5.366802941763839,22200.0
2000-01-21,5.119104722129862,5.119104722129862,4.953972464141037,5.036538593135449,13300.0
2000-01-24,5.284234806215899,5.655782403008995,5.284234806215899,5.40808413638232,36800.0
2000-01-25,5.449366382402065,5.449366382402065,5.03653558989121,5.201668143119226,9800.0
2000-01-26,5.201669239634849,5.201669239634849,5.119102748762702,5.160385994198775,4100.0
2000-01-27,5.036536995809329,5.077820244066827,4.747555439125542,4.747555439125542,57900.0
2000-01-28,4.788840206152213,5.036538593135449,4.788840206152213,5.036538593135449,1200.0
2000-01-31,5.2842342228801735,5.2842342228801735,5.077818826624745,5.201668143119226,2200.0
2000-02-01,5.201669616479424,5.201669616479424,5.077820264904917,5.077820264904917,1100.0
2000-02-02,5.119105276731278,5.119105276731278,5.03653913879169,5.119105276731278,6800.0
2000-02-03,5.077820264904917,5.077820264904917,4.995254161757324,5.077820264904917,8500.0
2000-02-04,4.995254535611058,5.077820644938045,4.995254535611058,4.995254535611058,5400.0
2000-02-07,4.953972464141037,5.077821854485836,4.664990815807416,5.036538593135449,9100.0
2000-02-08,4.747556944801827,5.036538593135449,4.747556944801827,5.036538593135449,8400.0
2000-02-09,4.953970955237652,5.036537059083698,4.953970955237652,4.953970955237652,4500.0
2000-02-10,4.953972464141037,5.077821854485836,4.953972464141037,5.036538593135449,1900.0
2000-02-11,4.953972464141037,5.036538593135449,4.953972464141037,5.036538593135449,10500.0
2000-02-14,4.747555439125542,4.953970893000567,4.747555439125542,4.747555439125542,11700.0
2000-02-15,4.788839019498949,4.788839019498949,4.706272517257794,4.788839019498949,10600.0
2000-02-16,4.8301215419343055,4.8301215419343055,4.747555439125542,4.747555439125542,600.0
2000-02-17,4.788838177622034,4.953970365661611,4.788838177622034,4.871404271641823,3200.0
2000-02-18,4.871404851391604,4.953970955237652,4.871404851391604,4.953970955237652,17300.0
2000-02-21,4.871405942004864,4.9126888063172,4.788839819673865,4.9126888063172,2900.0
2000-02-22,4.953974059254342,4.953974059254342,4.6649923178724695,4.706275198809031,6900.0
2000-02-23,4.788838177622034,4.871404271641823,4.788838177622034,4.871404271641823,2100.0
2000-02-24,4.66498943640975,4.830121645570386,4.66498943640975,4.830121645570386,1100.0
2000-02-25,4.582423131706202,4.912687535604192,4.582423131706202,4.664989232680699,8300.0
2000-02-28,4.6649923178724695,4.747558473452078,4.6649923178724695,4.706275198809031,8200.0
2000-02-29,4.953973000852101,5.119105276731278,4.830123597089519,5.119105276731278,10900.0
2000-03-01,4.747555498769415,4.953970955237652,4.747555498769415,4.953970955237652,1500.0
2000-03-02,4.747555498769415,4.953970955237652,4.747555498769415,4.953970955237652,8900.0
2000-03-03,4.953970304577218,4.953970304577218,4.541139445862449,4.541139445862449,59700.0
2000-03-06,4.54113988436584,4.830121434629695,4.54113988436584,4.664989232680699,8700.0
2000-03-07,4.83012208363384,4.83012208363384,4.623706606609263,4.623706606609263,10900.0
2000-03-08,4.623708016579056,4.664991282055547,3.3026486395145254,4.128310799393157,37100.0
2000-03-09,4.2108746457600255,4.252157888776825,3.748504135020315,4.08702531041581,62100.0
2000-03-10,4.128307415713535,4.128307415713535,3.591627372929561,3.839325975354803,34500.0
2000-03-13,3.880610690408005,4.045743303137743,3.83932783250527,3.963177193626007,12100.0
2000-03-14,4.04574567119536,4.1283118290347565,3.921896237583018,3.921896237583018,11300.0
2000-03-15,3.92189312576098,4.12830855343261,3.92189312576098,4.08702531041581,7200.0
2000-03-16,4.293441631672953,4.293441631672953,3.963177193626007,3.963177193626007,10700.0
2000-03-17,4.12830952699053,4.12830952699053,3.302647621592424,3.7154785742914775,71500.0
2000-03-20,3.715478329036678,3.715478329036678,3.302647403588157,3.385213509936611,63700.0
2000-03-21,3.509063097941951,4.12830952699053,3.426496986143396,3.7154785742914775,42200.0
2000-03-22,3.921894050641004,4.045743415191975,3.7154785742914775,3.7154785742914775,56100.0
2000-03-23,3.7154785742914775,3.880610797888588,3.509063097941951,3.7154785742914775,43700.0
2000-03-24,3.550346956251321,3.715479208013843,3.550346956251321,3.67419594822004,20900.0
2000-03-27,3.798044686090032,3.880610797888588,3.509063097941951,3.7154785742914775,39400.0
2000-03-28,3.839327334556693,3.839327334556693,3.509062545637778,3.632911890695649,15900.0
2000-03-29,3.509062819603876,3.6741950301027377,3.509062819603876,3.509062819603876,8000.0
2000-03-30,3.550346380751675,3.715478605746798,3.104488782705422,3.360444125154143,22700.0
2000-03-31,3.591629822338779,3.67419594822004,3.591629822338779,3.67419594822004,13000.0
2000-04-03,3.6741950301027377,3.7154782795805743,3.509062819603876,3.509062819603876,22100.0
2000-04-04,3.509062819603876,3.798044384830005,3.509062819603876,3.509062819603876,11200.0
2000-04-05,3.509064561459898,3.5503478314302384,3.509064561459898,3.550347831430238,2800.0
2000-04-06,3.509064174678874,3.665940032085757,3.467780909258917,3.467780909258917,6400.0
2000-04-07,3.426496986143396,3.7154785742914775,3.426496986143396,3.7154785742914775,3500.0
2000-04-10,3.715477844788964,3.715477844788964,3.509062408967355,3.5586020663197973,2200.0
2000-04-11,3.558602839522852,3.591629284933705,3.3852138042627296,3.4347534723790094,8300.0
2000-04-12,3.509064174678874,3.715479714365868,3.467780909258917,3.467780909258917,8400.0
2000-04-13,3.467780909258917,3.467780909258917,3.467780909258917,3.467780909258917,2500.0
2000-04-14,3.4677801920610487,3.4677801920610487,3.4264973288855103,3.4264973288855103,7200.0
2000-04-17,3.4017266281070238,3.4017266281070238,3.302647303491768,3.302647303491768,10600.0
2000-04-18,3.302647303491768,3.302647303491768,3.220081199645721,3.302647303491768,24100.0
2000-04-19,3.343931361016159,3.343931361016159,3.343931361016159,3.343931361016159,600.0
2000-04-20,3.34393226899142,3.5503478314302384,3.34393226899142,3.550347831430238,6100.0
2000-04-24,3.343931361016159,3.343931361016159,3.343931361016159,3.343931361016159,200.0
2000-04-25,3.343929780560666,3.343929780560666,3.1375141748756032,3.1375141748756032,21200.0
2000-04-26,3.385214772125399,3.467780909258917,3.3026486349918818,3.467780909258917,3800.0
2000-04-27,3.236595725285068,3.467780909258917,3.236595725285068,3.467780909258917,4800.0
2000-04-28,3.467780909258917,3.674196448945909,3.467780909258917,3.467780909258917,6500.0
2000-05-01,3.632912096618848,3.839327552180076,3.550345993135605,3.798044303585336,7800.0
2000-05-02,3.798044303585336,3.798044303585336,3.798044303585336,3.798044303585336,0.0
2000-05-03,3.509063608646397,3.509063608646397,3.343931361016159,3.343931361016159,3300.0
2000-05-04,3.4264973288855103,3.4264973288855103,3.4264973288855103,3.4264973288855103,1000.0
2000-05-05,3.624656224353134,3.624656224353134,3.624656224353134,3.624656224353134,200.0
2000-05-08,3.624655366953079,3.657681809052851,3.509062819603876,3.509062819603876,10800.0
2000-05-09,3.5090625746597763,3.5090625746597763,3.352186788783181,3.352186788783181,11500.0
2000-05-10,3.484292547960853,3.484292547960853,3.352186788783181,3.352186788783181,1600.0
2000-05-11,3.484294520736406,3.5503478314302384,3.484294520736406,3.550347831430238,3200.0
2000-05-12,3.550346876613751,3.6329130006429775,3.3852142348489638,3.591629741775197,4800.0
2000-05-15,3.591627372929561,3.8723524031840246,3.591627372929561,3.839325975354803,6500.0
2000-05-16,3.839325975354803,3.839325975354803,3.839325975354803,3.839325975354803,8000.0
2000-05-17,3.839328362158756,3.9218944830608784,3.839328362158756,3.880611225756657,3700.0
2000-05-18,3.880610797888588,3.921894050641004,3.7154785742914775,3.7154785742914775,3300.0
2000-05-19,3.798044303585336,3.92189365566332,3.798044303585336,3.798044303585336,6800.0
2000-05-23,3.7980427437152366,3.921892044927858,3.7980427437152366,3.839325975354803,6800.0
2000-05-24,3.839330079743623,3.996205976491723,3.839330079743623,3.921896237583018,11500.0
2000-05-25,3.7567614486968326,3.798044303585336,3.7567614486968326,3.798044303585336,9300.0
2000-05-26,3.839327552180076,3.96317690425806,3.798044303585336,3.798044303585336,18000.0
2000-05-29,3.798044303585336,3.798044303585336,3.798044303585336,3.798044303585336,0.0
2000-05-30,3.7980462701329545,3.7980462701329545,3.5503478314302384,3.550347831430238,3500.0
2000-05-31,3.798044303585336,3.798044303585336,3.798044303585336,3.798044303585336,900.0
2000-06-01,3.839326810750465,3.839326810750465,3.5503453075125084,3.756760723211929,6000.0
2000-06-02,3.715480123898717,3.715480123898717,3.5503478314302384,3.550347831430238,5300.0
2000-06-05,3.798046803970676,3.921896237583018,3.798046803970676,3.921896237583018,2000.0
2000-06-06,3.7154785742914775,3.7154785742914775,3.7154785742914775,3.7154785742914775,100.0
2000-06-07,3.7154782795805743,3.7154782795805743,3.509062819603876,3.509062819603876,6300.0
2000-06-08,3.5503460690817144,3.5503460690817144,3.509062819603876,3.509062819603876,7900.0
2000-06-09,3.509063097941951,3.7154785742914775,3.509063097941951,3.7154785742914775,5700.0
2000-06-12,3.7154785742914775,3.7154785742914775,3.7154785742914775,3.7154785742914775,3500.0
2000-06-13,3.715479124672204,3.715479124672204,3.591629741775197,3.591629741775197,4400.0
2000-06-14,3.591629741775197,3.591629741775197,3.591629741775197,3.591629741775197,7500.0
2000-06-15,3.591629741775197,3.591629741775197,3.591629741775197,3.591629741775197,700.0
2000-06-16,3.715480646131281,3.921896237583018,3.715480646131281,3.921896237583018,15400.0
2000-06-19,3.9218934333598714,3.9218934333598714,3.632911890695649,3.632911890695649,7000.0
2000-06-20,3.6329139776644768,3.6329139776644768,3.5503478314302384,3.550347831430238,5900.0
2000-06-21,3.550345791892473,3.632911890695649,3.550345791892473,3.632911890695649,14900.0
2000-06-22,3.591628363454755,3.599885169542219,3.591628363454755,3.599885169542219,3000.0
2000-06-23,3.591629741775197,3.591629741775197,3.591629741775197,3.591629741775197,2500.0
2000-06-26,3.591629209740506,3.7154785742914775,3.426496986143396,3.7154785742914775,5600.0
2000-06-27,3.7154785742914775,3.7154785742914775,3.7154785742914775,3.7154785742914775,1000.0
2000-06-28,3.7154785742914775,3.7154785742914775,3.7154785742914775,3.7154785742914775,0.0
2000-06-29,3.6329139776644768,3.6329139776644768,3.509064561459898,3.550347831430238,5100.0
2000-06-30,3.591629741775197,3.591629741775197,3.591629741775197,3.591629741775197,1600.0
2000-07-04,3.591629822338779,3.67419594822004,3.591629822338779,3.67419594822004,5000.0
2000-07-05,3.5503478314302384,3.5503478314302384,3.5503478314302384,3.550347831430238,3000.0
2000-07-06,3.5503460690817144,3.5503460690817144,3.509062819603876,3.509062819603876,4300.0
2000-07-07,3.509062819603876,3.509062819603876,3.509062819603876,3.509062819603876,2000.0
2000-07-10,3.6329139776644768,3.6329139776644768,3.5503478314302384,3.550347831430238,1200.0
2000-07-11,3.509062819603876,3.509062819603876,3.509062819603876,3.509062819603876,2400.0
2000-07-12,3.509062819603876,3.509062819603876,3.509062819603876,3.509062819603876,9000.0
2000-07-13,3.5503460690817144,3.5503460690817144,3.343930609105016,3.509062819603876,4400.0
2000-07-14,3.509064561459898,3.6329139776644768,3.509064561459898,3.550347831430238,4100.0
2000-07-17,3.5503478314302384,3.5503478314302384,3.5503478314302384,3.550347831430238,0.0
2000-07-18,3.509062819603876,3.509062819603876,3.509062819603876,3.509062819603876,1700.0
2000-07-19,3.509062819603876,3.509062819603876,3.509062819603876,3.509062819603876,300.0
2000-07-20,3.509062819603876,3.5503460690817144,3.509062819603876,3.509062819603876,4400.0
2000-07-21,3.509062819603876,3.509062819603876,3.509062819603876,3.509062819603876,3300.0
2000-07-24,3.509062819603876,3.509062819603876,3.509062819603876,3.509062819603876,400.0
2000-07-25,3.509062819603876,3.509062819603876,3.509062819603876,3.509062819603876,1900.0
2000-07-26,3.509062819603876,3.509062819603876,3.509062819603876,3.509062819603876,1500.0
2000-07-27,3.509062759960003,3.509062759960003,3.302647303491768,3.302647303491768,3900.0
2000-07-28,3.4264973288855103,3.4264973288855103,3.4264973288855103,3.4264973288855103,500.0
2000-07-31,3.434753744038091,3.434753744038091,3.4264973288855103,3.4264973288855103,2100.0
2000-08-01,3.4264973288855103,3.4677801920610487,3.4264973288855103,3.4264973288855103,5000.0
2000-08-02,3.4264973288855103,3.4264973288855103,3.4264973288855103,3.4264973288855103,8500.0
2000-08-03,3.509063608646397,3.509063608646397,3.343931361016159,3.343931361016159,3200.0
2000-08-04,3.34393055226791,3.34393055226791,3.302647303491768,3.302647303491768,7900.0
2000-08-08,3.343930487852524,3.467779444382725,3.0962317873796588,3.0962317873796588,8500.0
2000-08-09,3.261364188743863,3.302647239871636,3.0962317873796588,3.0962317873796588,5300.0
2000-08-10,3.0962317873796588,3.0962317873796588,3.0962317873796588,3.0962317873796588,0.0
2000-08-11,3.0962317873796588,3.0962317873796588,3.0962317873796588,3.0962317873796588,0.0
2000-08-14,3.0962317873796588,3.0962317873796588,3.0962317873796588,3.0962317873796588,3000.0
2000-08-15,2.8898163348876813,3.0962317873796588,2.8898163348876813,3.0962317873796588,8600.0
2000-08-16,2.691658322227769,3.013666613978056,2.691658322227769,2.8898172255695203,1900.0
2000-08-17,3.0549496778298426,3.096232741681629,2.8072510978659477,2.8898172255695203,5500.0
2000-08-18,2.8898163348876813,3.0962317873796588,2.8898163348876813,3.0962317873796588,3000.0
2000-08-21,2.8485341617177338,3.096232741681629,2.8485341617177338,2.8898172255695203,1500.0
2000-08-22,2.8898170142916384,3.013666393645402,2.724684574104341,2.724684574104341,5400.0
2000-08-23,2.724684233766738,2.807250541973693,2.724684233766738,2.807250541973693,1400.0
2000-08-24,2.7246847733091983,2.972383353273093,2.7246847733091983,2.8898172255695203,11500.0
2000-08-25,2.8072502215936463,3.01366567327397,2.8072502215936463,2.931099374489972,11700.0
2000-08-28,3.0136656851241144,3.0962317873796588,3.0136656851241144,3.0962317873796588,9600.0
2000-08-29,3.0962317873796588,3.0962317873796588,3.0962317873796588,3.0962317873796588,1700.0
2000-08-30,3.0962317873796588,3.0962317873796588,3.0962317873796588,3.0962317873796588,0.0
2000-08-31,2.815506934193766,2.823763544687168,2.815506934193766,2.823763544687168,2000.0
2000-09-01,3.0136666886288745,3.302648339602852,3.0136666886288745,3.1787989481264725,9700.0
2000-09-05,3.1787987279227297,3.674195865804424,3.1787987279227297,3.591629741775197,13700.0
2000-09-06,3.6329130006429775,3.6329130006429775,3.434753909266499,3.591629741775197,8000.0
2000-09-07,3.632912991222243,3.632912991222243,3.343931361016159,3.343931361016159,11100.0
2000-09-08,3.302647303491768,3.302647303491768,3.302647303491768,3.302647303491768,5200.0
2000-09-11,3.302647303491768,3.509062759960003,3.302647303491768,3.302647303491768,2700.0
2000-09-12,3.302646541311809,3.302646541311809,3.1375141748756032,3.1375141748756032,9800.0
2000-09-13,3.2200811376160914,3.2200811376160914,3.0962317873796588,3.0962317873796588,2200.0
2000-09-14,3.096232660783065,3.096232660783065,2.972383275610474,3.0136665352367853,3300.0
2000-09-15,3.054949150444888,3.3026476876478488,3.054949150444888,3.220081574197909,19900.0
2000-09-18,3.0962320155034293,3.253107818200354,3.0962320155034293,3.253107818200354,10100.0
2000-09-19,3.253107818200354,3.253107818200354,3.2200813748648187,3.253107818200354,17700.0
2000-09-20,3.253107818200354,3.253107818200354,3.253107818200354,3.253107818200354,500.0
2000-09-21,3.253107818200354,3.253107818200354,3.253107818200354,3.253107818200354,0.0
2000-09-22,3.178797217271386,3.2200804565202428,3.1375141748756032,3.1375141748756032,5600.0
2000-09-25,3.137515723556205,3.178798786329345,2.972383275610474,3.0136665352367853,7900.0
2000-09-26,2.9311002894213067,2.9311002894213067,2.823764323406662,2.8898172255695203,8500.0
2000-09-27,2.8485336451961136,2.8898167015620864,2.8485336451961136,2.8485336451961136,1500.0
2000-09-28,2.8898166062783304,2.9723827162878864,2.8898166062783304,2.9723827162878864,22200.0
2000-09-29,3.1375148385074314,3.1375148385074314,2.931099386015453,3.0962317873796588,20800.0
2000-10-02,3.0549490231505763,3.0962320781553543,2.9723827162878864,2.9723827162878864,2100.0
2000-10-03,2.8898172255695203,2.8898172255695203,2.8898172255695203,2.8898172255695203,500.0
2000-10-04,3.087974524000664,3.1375141748756032,3.087974524000664,3.1375141748756032,6100.0
2000-10-05,2.8898172255695203,2.9311002894213067,2.8485341617177338,2.8898172255695203,10000.0
2000-10-06,2.9310996612831084,2.9723827162878864,2.9310996612831084,2.9723827162878864,1500.0
2000-10-10,2.9723827162878864,2.9723827162878864,2.9723827162878864,2.9723827162878864,2400.0
2000-10-11,2.8485335976506008,2.972382764681325,2.807250541973693,2.807250541973693,12300.0
2000-10-12,2.9723827162878864,2.9723827162878864,2.9723827162878864,2.9723827162878864,500.0
2000-10-13,2.9723827162878864,2.9723827162878864,2.9310996612831084,2.9723827162878864,4000.0
2000-10-16,2.972383353273093,2.972383353273093,2.8898172255695203,2.8898172255695203,25300.0
2000-10-17,2.8898163235245304,2.9723824254554136,2.8898163235245304,2.931099374489972,4800.0
2000-10-18,2.8898167015620864,2.972382814294033,2.8072505888301404,2.8485336451961136,31200.0
2000-10-19,2.807250541973693,2.8898166533275083,2.807250541973693,2.807250541973693,20800.0
2000-10-20,2.9310997579280595,2.9310997579280595,2.8485336451961136,2.8485336451961136,15000.0
2000-10-23,2.931099709004417,2.931099709004417,2.7659672894436462,2.807250541973693,100000.0
2000-10-24,2.8898172255695203,2.9228436766509494,2.8072510978659477,2.8898172255695203,79300.0
2000-10-25,2.8898172255695203,2.9228436766509494,2.8485341617177338,2.8898172255695203,235400.0
2000-10-26,2.8898163235245304,2.931099374489972,2.8898163235245304,2.931099374489972,49800.0
2000-10-27,2.972383275610474,3.0136665352367853,2.972383275610474,3.0136665352367853,6300.0
2000-10-30,3.0136654954581776,3.0136654954581776,2.980638859781385,2.980638859781385,2500.0
2000-10-31,2.9806398881651024,3.0136665352367853,2.9806398881651024,3.0136665352367853,1600.0
2000-11-01,3.054948970523685,3.261364438844838,3.054948970523685,3.261364438844838,2000.0
2000-11-02,3.054948970523685,3.261364438844838,2.988895886800788,3.261364438844838,25400.0
2000-11-03,3.1787975871811485,3.261363878433848,3.0549484455817444,3.0549484455817444,11800.0
2000-11-06,3.1787989481264725,3.1787989481264725,2.9888966528510537,3.1787989481264725,9600.0
2000-11-07,3.178798320619797,3.220081574197909,3.137515263894828,3.220081574197909,15500.0
2000-11-08,3.3026476876478488,3.3026476876478488,3.220081574197909,3.220081574197909,21300.0
2000-11-09,3.220081199645721,3.302647303491768,3.187054561254183,3.302647303491768,23000.0
2000-11-10,3.3026480692859685,3.310904878438222,3.3026480692859685,3.310904878438222,3100.0
2000-11-13,3.385213801097788,3.385213801097788,3.220081574197909,3.220081574197909,26800.0
2000-11-14,3.220081384551233,3.261364438844838,3.220081384551233,3.261364438844838,4200.0
2000-11-15,3.302647303491768,3.302647303491768,3.220081199645721,3.302647303491768,6500.0
2000-11-16,3.343931900411839,3.467780909258917,3.343931900411839,3.467780909258917,16000.0
2000-11-17,3.4264966561139567,3.4264966561139567,3.220081199645721,3.302647303491768,22300.0
2000-11-20,3.2283378100303257,3.302647303491768,3.220081199645721,3.302647303491768,7300.0
2000-11-21,3.302647303491768,3.34393055226791,3.220081199645721,3.302647303491768,18500.0
2000-11-22,3.302647303491768,3.319160524260977,3.302647303491768,3.302647303491768,13200.0
2000-11-23,3.302647303491768,3.34393055226791,3.2613642515687444,3.302647303491768,17000.0
2000-11-24,3.2613642515687444,3.302647303491768,3.2613642515687444,3.302647303491768,34400.0
2000-11-27,3.46777971031286,3.46777971031286,3.261364438844838,3.261364438844838,10400.0
2000-11-28,3.261364438844838,3.261364438844838,3.261364438844838,3.261364438844838,12400.0
2000-11-29,3.220081574197909,3.220081574197909,3.220081574197909,3.220081574197909,2500.0
2000-11-30,3.220081199645721,3.302647303491768,3.1375148989465558,3.302647303491768,50400.0
2000-12-01,3.261364630922879,3.261364630922879,3.220081574197909,3.220081574197909,29800.0
2000-12-04,3.220081384551233,3.343930744285178,3.220081384551233,3.261364438844838,15300.0
2000-12-05,3.385213407337814,3.4677795111838603,3.302647303491768,3.302647303491768,376600.0
2000-12-06,3.385213509936611,3.467779616285065,3.2613643504139302,3.385213509936611,345400.0
2000-12-07,3.385214192276852,3.426497450625458,3.310904878438222,3.310904878438222,27100.0
2000-12-08,3.3439314711247343,3.500806914685869,3.3439314711247343,3.500806914685869,3100.0
2000-12-11,3.385214226070552,3.46778034988567,3.3026481022554326,3.343931361016159,15000.0
2000-12-12,3.302647303491768,3.302647303491768,3.302647303491768,3.302647303491768,5700.0
2000-12-13,3.302647303491768,3.302647303491768,3.302647303491768,3.302647303491768,4800.0
2000-12-14,3.302647303491768,3.302647303491768,3.302647303491768,3.302647303491768,0.0
2000-12-15,3.343931361016159,3.343931361016159,3.343931361016159,3.343931361016159,1000.0
2000-12-18,3.343931361016159,3.343931361016159,3.343931361016159,3.343931361016159,45300.0
2000-12-19,3.343931361016159,3.343931361016159,3.343931361016159,3.343931361016159,27700.0
2000-12-20,3.343931361016159,3.343931361016159,3.3026481022554326,3.343931361016159,4800.0
2000-12-21,3.34393055226791,3.34393055226791,3.302647303491768,3.302647303491768,19200.0
2000-12-22,3.302647303491768,3.302647303491768,3.220081199645721,3.302647303491768,8600.0
2000-12-27,3.302647303491768,3.302647303491768,3.302647303491768,3.302647303491768,200.0
2000-12-28,3.302647303491768,3.319160524260977,3.302647303491768,3.302647303491768,600.0
2000-12-29,3.302647303491768,3.302647303491768,3.302647303491768,3.302647303491768,10300.0
2001-01-02,3.220081574197909,3.220081574197909,3.220081574197909,3.220081574197909,14500.0
2001-01-03,3.220081574197909,3.220081574197909,3.220081574197909,3.220081574197909,7300.0
2001-01-04,3.0549484455817444,3.0549484455817444,3.0549484455817444,3.0549484455817444,1000.0
2001-01-05,2.9310997834168373,3.220081574197909,2.9310997834168373,3.220081574197909,2200.0
2001-01-08,3.220081574197909,3.220081574197909,3.220081574197909,3.220081574197909,0.0
2001-01-09,3.01366567327397,3.01366567327397,2.931099374489972,2.931099374489972,1800.0
2001-01-10,2.972381808439398,3.1375141748756032,2.972381808439398,3.1375141748756032,3000.0
2001-01-11,2.972383353273093,2.972383353273093,2.8898172255695203,2.8898172255695203,3400.0
2001-01-12,2.898072653336542,2.898072653336542,2.898072653336542,2.898072653336542,1200.0
2001-01-15,2.8898172255695203,2.8898172255695203,2.8898172255695203,2.8898172255695203,300.0
2001-01-16,2.8898172255695203,2.8898172255695203,2.8898172255695203,2.8898172255695203,700.0
2001-01-17,2.8898172255695203,2.8898172255695203,2.8898172255695203,2.8898172255695203,100000.0
2001-01-18,2.724684574104341,2.724684574104341,2.724684574104341,2.724684574104341,10100.0
2001-01-19,2.8485336451961136,2.8485336451961136,2.8485336451961136,2.8485336451961136,3500.0
2001-01-22,2.8485336451961136,2.8485336451961136,2.8485336451961136,2.8485336451961136,0.0
2001-01-23,2.8072502092371274,2.8072502092371274,2.7659669616002853,2.7659669616002853,1900.0
2001-01-24,2.5182685374951763,2.6421178905085125,2.4769854854417708,2.6421178905085125,2000.0
2001-01-25,2.7659669616002853,2.7659669616002853,2.7659669616002853,2.7659669616002853,1600.0
2001-01-26,2.7659669616002853,2.7659669616002853,2.7659669616002853,2.7659669616002853,400.0
2001-01-29,2.6421186869125224,2.6834017514097286,2.5182692965677247,2.5182692965677247,20400.0
2001-01-30,2.600834520713584,2.600834520713584,2.435702135820912,2.435702135820912,37100.0
2001-01-31,2.4769851828308056,2.5182682298407,2.435702135820912,2.435702135820912,14200.0
2001-02-01,2.311853073073613,2.476985477618826,2.311853073073613,2.476985477618826,900.0
2001-02-02,2.476985973121772,2.68340147088192,2.476985973121772,2.68340147088192,3500.0
2001-02-05,2.6421178821640376,2.6834009340870613,2.476985477618826,2.476985477618826,4100.0
2001-02-06,2.4769862320705185,2.5182692965677247,2.353136841725721,2.5182692965677247,3200.0
2001-02-07,2.4357039518373664,2.4357039518373664,2.353137599404516,2.353137599404516,2400.0
2001-02-08,2.3118527694320834,2.3118527694320834,2.2705697229312247,2.2705697229312247,3000.0
2001-02-09,2.2705702472703435,2.311853303304632,2.2705702472703435,2.311853303304632,10700.0
2001-02-12,2.2705698972440254,2.2705698972440254,2.0641544520400235,2.221030237639811,14100.0
2001-02-13,2.270570150094004,2.3944195097494747,2.270570150094004,2.3944195097494747,12100.0
2001-02-14,2.311853303304632,2.311853303304632,2.311853303304632,2.311853303304632,500.0
2001-02-15,2.3118527694320834,2.3118527694320834,2.2705697229312247,2.2705697229312247,12700.0
2001-02-16,2.146720890414944,2.146720890414944,2.146720890414944,2.146720890414944,20000.0
2001-02-19,2.2292866197088026,2.311852710609722,2.2292866197088026,2.2292866197088026,7900.0
2001-02-20,2.2292866197088026,2.237543228798895,2.2292866197088026,2.2292866197088026,54000.0
2001-02-21,2.237543228798895,2.237543228798895,2.146720331954795,2.2292866197088026,356900.0
2001-02-22,2.229287191236057,2.311853303304632,1.8577392932211907,2.311853303304632,74000.0
2001-02-23,2.39441918581962,2.790736846877393,2.361392550020552,2.361392550020552,14300.0
2001-02-26,2.592578148308625,2.7659669616002853,2.476985409261073,2.7659669616002853,29300.0
2001-02-27,2.8072502092371274,2.856789870177602,2.7659669616002853,2.7659669616002853,8300.0
2001-02-28,2.7659669616002853,2.7659669616002853,2.7659669616002853,2.7659669616002853,3500.0
2001-03-01,2.6008348302410145,2.6008348302410145,2.476985477618826,2.476985477618826,4600.0
2001-03-02,2.476985477618826,2.6834009340870613,2.476985477618826,2.476985477618826,16200.0
2001-03-05,2.683401513270808,2.724684574104341,2.683401513270808,2.724684574104341,3500.0
2001-03-06,2.6421178905085125,2.6421178905085125,2.6421178905085125,2.6421178905085125,1000.0
2001-03-07,2.518269073083509,2.724684574104341,2.476986012249976,2.724684574104341,35800.0
2001-03-08,2.724684840801716,3.220082209854053,2.724684840801716,3.1787989481264725,67600.0
2001-03-09,3.220081199645721,3.5916288638060494,3.2118245892611164,3.302647303491768,37100.0
2001-03-12,3.178799582816502,3.5503478314302384,3.178799582816502,3.550347831430238,36200.0
2001-03-13,3.550345791892473,3.715477989498824,3.509062545637778,3.632911890695649,24800.0
2001-03-14,3.509062819603876,3.6741950301027377,3.467779570126038,3.509062819603876,18700.0
2001-03-15,3.509062819603876,3.591628924853307,3.476036377504104,3.509062819603876,23500.0
2001-03-16,3.509062819603876,3.509062819603876,3.509062819603876,3.509062819603876,41000.0
2001-03-19,3.302647303491768,3.302647303491768,3.302647303491768,3.302647303491768,1600.0
2001-03-20,3.220081199645721,3.302647303491768,3.220081199645721,3.302647303491768,20000.0
2001-03-21,3.104488397605213,3.302647239871636,3.0962317873796588,3.0962317873796588,4200.0
2001-03-22,3.0962317873796588,3.0962317873796588,3.0962317873796588,3.0962317873796588,5000.0
2001-03-23,3.0962317873796588,3.0962317873796588,3.0962317873796588,3.0962317873796588,100.0
2001-03-26,3.1127455058196127,3.1127455058196127,3.1127455058196127,3.1127455058196127,200.0
2001-03-27,3.0962314927815457,3.0962314927815457,3.0549484455817444,3.0549484455817444,11100.0
2001-03-28,2.9393567108609338,2.9393567108609338,2.9393567108609338,2.9393567108609338,500.0
2001-03-29,2.9393559962410083,3.0962317873796588,2.848533283759909,3.0962317873796588,30700.0
2001-03-30,3.0962317873796588,3.0962317873796588,3.0962317873796588,3.0962317873796588,0.0
2001-04-02,2.8898172255695203,2.972383353273093,2.8485341617177338,2.8898172255695203,3700.0
2001-04-03,2.8485335976506008,2.931099709004417,2.807250541973693,2.807250541973693,8700.0
2001-04-04,2.8898167015620864,3.05494912387912,2.8485336451961136,2.8485336451961136,23300.0
2001-04-05,2.8898166533275083,2.8898166533275083,2.807250541973693,2.807250541973693,11300.0
2001-04-06,2.807250541973693,2.807250541973693,2.807250541973693,2.807250541973693,5000.0
2001-04-09,2.8898172255695203,2.8898172255695203,2.8898172255695203,2.8898172255695203,500.0
2001-04-10,2.7659669616002853,2.7659669616002853,2.7659669616002853,2.7659669616002853,700.0
2001-04-11,2.8898171500641943,3.0136665352367853,2.8898171500641943,3.0136665352367853,26000.0
2001-04-12,3.0549491928326447,3.0962322501304214,2.906329989707504,2.906329989707504,9000.0
2001-04-16,2.906329989707504,2.906329989707504,2.906329989707504,2.906329989707504,0.0
2001-04-17,2.807250541973693,2.8155071531090736,2.807250541973693,2.807250541973693,8300.0
2001-04-18,2.8898172255695203,2.8898172255695203,2.8898172255695203,2.8898172255695203,6000.0
2001-04-19,2.8485336451961136,3.0136660675131464,2.8485336451961136,2.8485336451961136,4800.0
2001-04-20,2.8485336451961136,2.8485336451961136,2.8485336451961136,2.8485336451961136,700.0
2001-04-23,2.8485335976506008,2.931099709004417,2.807250541973693,2.807250541973693,7300.0
2001-04-24,2.699914934998126,2.8898172255695203,2.699914934998126,2.8898172255695203,5600.0
2001-04-25,2.8898172255695203,2.8898172255695203,2.8898172255695203,2.8898172255695203,0.0
2001-04-26,2.807250541973693,2.807250541973693,2.807250541973693,2.807250541973693,300.0
2001-04-27,2.807250541973693,2.807250541973693,2.807250541973693,2.807250541973693,0.0
2001-04-30,2.8072502092371274,2.8072502092371274,2.7659669616002853,2.7659669616002853,3900.0
2001-05-01,3.0549484455817444,3.0549484455817444,3.0549484455817444,3.0549484455817444,8500.0
2001-05-02,2.972381808439398,3.1375141748756032,2.972381808439398,3.1375141748756032,9600.0
2001-05-03,2.7659663996074104,3.1375141748756032,2.7659663996074104,3.1375141748756032,21200.0
2001-05-04,3.220081574197909,3.220081574197909,3.220081574197909,3.220081574197909,100.0
2001-05-07,3.0136659681457982,3.0136659681457982,2.9723827162878864,2.9723827162878864,3000.0
2001-05-08,2.8898167015620864,2.8898167015620864,2.8485336451961136,2.8485336451961136,8000.0
2001-05-09,3.0136656851241144,3.0962317873796588,3.0136656851241144,3.0962317873796588,7200.0
2001-05-10,2.8898167015620864,2.8898167015620864,2.8485336451961136,2.8485336451961136,7900.0
2001-05-11,2.8485336451961136,2.8485336451961136,2.8485336451961136,2.8485336451961136,0.0
2001-05-14,2.8485336451961136,2.8485336451961136,2.8485336451961136,2.8485336451961136,0.0
2001-05-15,2.9310997579280595,2.9310997579280595,2.8485336451961136,2.8485336451961136,1000.0
2001-05-16,2.8898167015620864,2.8898167015620864,2.8485336451961136,2.8485336451961136,900.0
2001-05-17,2.8485335976506008,2.8485335976506008,2.807250541973693,2.807250541973693,3400.0
2001-05-18,2.807250541973693,2.807250541973693,2.807250541973693,2.807250541973693,0.0
2001-05-22,2.724685029966188,2.724685029966188,2.6999151893218727,2.6999151893218727,1500.0
2001-05-23,2.6999151893218727,2.6999151893218727,2.6999151893218727,2.6999151893218727,3500.0
2001-05-24,2.8072510978659477,2.8898172255695203,2.8072510978659477,2.8898172255695203,6100.0
2001-05-25,2.972382764681325,2.972382764681325,2.807250541973693,2.807250541973693,2900.0
2001-05-28,2.80725089262457,2.848533953458104,2.6999147376042205,2.724684574104341,16900.0
2001-05-29,2.8898163235245304,2.931099374489972,2.7246839228096484,2.931099374489972,15600.0
2001-05-30,2.931100075125172,2.931100075125172,2.724684574104341,2.724684574104341,13500.0
2001-05-31,2.8898163235245304,2.931099374489972,2.8485332725590884,2.931099374489972,27400.0
2001-06-01,2.683401709457412,2.8898172255695203,2.683401709457412,2.8898172255695203,4300.0
2001-06-04,2.931099709004417,2.931099709004417,2.807250541973693,2.807250541973693,13300.0
2001-06-05,2.782480466412774,3.0549490231505763,2.782480466412774,2.9723827162878864,78100.0
2001-06-06,3.0549480900840384,3.178797217271386,3.0549480900840384,3.1375141748756032,636500.0
2001-06-07,3.1787979508695785,3.302647303491768,3.1375148989465558,3.302647303491768,16700.0
2001-06-08,3.3439319915202246,3.9218953609083687,3.3439319915202246,3.723736626388917,29400.0
2001-06-11,4.541142887649813,5.160389645056608,3.880612855599974,4.706275198809031,156500.0
2001-06-12,4.623706624056714,4.623706624056714,4.004460190646272,4.293441780829888,75000.0
2001-06-13,4.334725758084056,4.458575144199154,4.045744119619721,4.252159631909437,43000.0
2001-06-14,4.33472489058237,4.3760081422609,3.798044587292824,4.004460058272937,56500.0
2001-06-15,4.045741346140479,4.045741346140479,3.7980427437152366,3.839325975354803,24600.0
2001-06-18,3.880610696943616,4.128309419602258,3.839327838971354,4.004460058272937,34200.0
2001-06-19,4.44205992230343,4.44205992230343,4.045742301099663,4.111795172349263,39200.0
2001-06-20,4.128309419602258,4.128309419602258,3.880610696943616,4.004460058272937,25700.0
2001-06-21,4.0870279556309645,4.0870279556309645,3.839329518332795,3.8475859360561815,13100.0
2001-06-22,4.004460376396321,4.004460376396321,3.839328143976259,3.897124228470133,20900.0
2001-06-25,4.087026161040479,4.087026161040479,3.847584246603311,3.963177193626007,12400.0
2001-06-26,3.963175276567424,3.963175276567424,3.839325975354803,3.839325975354803,2700.0
2001-06-27,3.84758238545907,3.963175276567424,3.839325975354803,3.839325975354803,10100.0
2001-06-28,3.839328362158756,3.9631777403651,3.839328362158756,3.880611225756657,9400.0
2001-06-29,3.9218939486221447,4.078769753811783,3.798044587292824,4.004460058272937,22000.0
2001-07-03,4.004460058272937,4.004460058272937,4.004460058272937,4.004460058272937,2000.0
2001-07-04,4.04574567119536,4.1283118290347565,3.839330079743623,3.921896237583018,12500.0
2001-07-05,3.839327552180076,3.88061040706858,3.798044303585336,3.798044303585336,27000.0
2001-07-06,3.756763372566738,4.045745079601156,3.756763372566738,3.8475859360561815,8200.0
2001-07-09,4.087026013162273,4.087026013162273,3.798044443474096,3.913636992608117,11500.0
2001-07-10,3.92189365566332,3.92189365566332,3.798044303585336,3.798044303585336,10700.0
2001-07-11,3.798043570128117,3.798043570128117,3.756760723211929,3.756760723211929,9500.0
2001-07-12,3.96317690425806,4.045743007741304,3.798044303585336,3.798044303585336,14300.0
2001-07-13,3.9631772003006738,4.004460058272937,3.798044587292824,4.004460058272937,9100.0
2001-07-16,4.004460383613773,4.045743638646344,3.839328150896084,4.045743638646344,8900.0
2001-07-17,4.08702531041581,4.08702531041581,4.08702531041581,4.08702531041581,4400.0
2001-07-18,4.087026499972617,4.087026499972617,3.921894267254928,4.045743638646344,7300.0
2001-07-19,4.128309412649481,4.128309412649481,3.83932783250527,3.963177193626007,37200.0
2001-07-20,3.880610690408005,3.963177193626007,3.880610690408005,3.963177193626007,1200.0
2001-07-23,3.880610690408005,3.963177193626007,3.880610690408005,3.963177193626007,9200.0
2001-07-24,3.9631777403651,3.9631777403651,3.880611225756657,3.880611225756657,4200.0
2001-07-25,4.04574410524523,4.04574410524523,3.67419594822004,3.67419594822004,34200.0
2001-07-26,3.715477358975785,3.715477358975785,2.972381808439398,3.1375141748756032,17600.0
2001-07-27,3.137514994038124,3.467779616285065,3.137514994038124,3.385213509936611,16800.0
2001-07-30,3.385213464876608,3.509062819603876,3.2613643070024625,3.509062819603876,10300.0
2001-07-31,3.67419594822004,3.67419594822004,3.591629822338779,3.67419594822004,11400.0
2001-08-01,3.3852143107824544,3.67419594822004,3.3852143107824544,3.67419594822004,900.0
2001-08-02,3.7154785742914775,3.7154785742914775,3.665938907212344,3.7154785742914775,13200.0
2001-08-03,3.467779845189535,3.7154785742914775,3.467779845189535,3.7154785742914775,136400.0
2001-08-07,3.7980459549805072,3.8806120943636113,3.723736626388917,3.723736626388917,43500.0
2001-08-08,3.798043570128117,3.9218928982890016,3.756760723211929,3.756760723211929,50600.0
2001-08-09,3.756761827043893,3.756761827043893,3.690708543898773,3.7154785742914775,32000.0
2001-08-10,3.921894267254928,4.045743638646344,3.921894267254928,4.045743638646344,15400.0
2001-08-13,4.128309937393744,4.912688668016028,4.128309937393744,4.78058287600545,108000.0
2001-08-14,4.780583655151857,4.871406598814744,4.334726140743339,4.582424934839795,142000.0
2001-08-15,4.541141191041117,4.615450900153272,4.128310173673742,4.376008941576703,36700.0
2001-08-16,4.7062716318658815,4.7475548752198335,4.499856202508497,4.541139445862449,21000.0
2001-08-17,4.5824225726220735,4.5824225726220735,4.458573239417605,4.458573239417605,28000.0
2001-08-20,4.499856202508497,4.582422689216401,4.499856202508497,4.541139445862449,18100.0
2001-08-21,4.582424934839795,4.623707804718285,4.458575537791568,4.582424934839795,10000.0
2001-08-22,4.582423233508017,4.747555439125542,4.54113998525052,4.747555439125542,15600.0
2001-08-23,4.747555439125542,4.747555439125542,4.607192867497529,4.747555439125542,20100.0
2001-08-24,4.78883868743717,4.912687644798598,4.747555439179206,4.904431231370745,21500.0
2001-08-27,4.863148866033965,5.110847613139835,4.747556301114168,5.02828149533998,32900.0
2001-08-28,5.036537016478002,5.077820264904917,4.995254161757324,5.077820264904917,31000.0
2001-08-29,5.077821854485836,5.086078270532097,4.995255725491424,5.036538593135449,18200.0
2001-08-30,4.912687750150703,4.912687750150703,4.747555540990068,4.830121645570386,12000.0
2001-08-31,4.788838687383041,4.871404790191804,4.747555439125542,4.747555439125542,3900.0
2001-09-04,4.747556762410031,4.871406147996779,4.747556762410031,4.8383796976678255,3900.0
2001-09-05,4.904431336545793,4.953970999293984,4.788838790133348,4.830121645570386,12800.0
2001-09-06,4.912687750150703,4.912687750150703,4.788838790133348,4.830121645570386,16500.0
2001-09-07,4.8301226839862,4.953972064335863,4.8301226839862,4.9126888063172,11900.0
2001-09-10,4.953970955237652,4.953970955237652,4.788838747545558,4.953970955237652,24300.0
2001-09-11,4.953972273819163,4.953972273819163,4.8383796976678255,4.8383796976678255,1200.0
2001-09-13,4.830124629031687,4.871407903674733,4.541142887649813,4.706275198809031,9700.0
2001-09-14,4.3760105764905965,4.788841748095125,4.3760105764905965,4.706275198809031,48600.0
2001-09-17,4.615449994722543,4.830121876913265,4.615449994722543,4.788839019498949,21700.0
2001-09-18,4.788838747545558,4.953970955237652,4.623706146147227,4.953970955237652,2900.0
2001-09-19,4.747556428002805,4.871405804865881,4.747556428002805,4.78058287600545,14800.0
2001-09-20,4.706272718677838,4.706272718677838,4.541140494540688,4.623706606609263,15700.0
2001-09-21,4.541140454357243,4.62370656569521,4.417291090497154,4.417291090497154,28300.0
2001-09-24,4.499856202508497,4.541139445862449,4.293440773151113,4.541139445862449,1653500.0
2001-09-25,4.747555971565264,4.953971448589841,4.623706606609263,4.623706606609263,31700.0
2001-09-26,4.706272718677838,4.706272718677838,4.623706606609263,4.623706606609263,449400.0
2001-09-27,4.706275198809031,4.739301661040874,4.623709043229423,4.706275198809031,13000.0
2001-09-28,4.706272086314836,4.706272086314836,4.54113988436584,4.664989232680699,1800.0
2001-10-01,4.541139445862449,4.541139445862449,4.458573352860733,4.541139445862449,3600.0
2001-10-02,4.541142887649813,4.706275198809031,4.541142887649813,4.706275198809031,217400.0
2001-10-03,4.623705538864165,4.7062716318658815,4.541139445862449,4.541139445862449,9400.0
2001-10-04,4.458573352860733,4.541139445862449,4.334724016505064,4.541139445862449,10200.0
2001-10-05,4.417289997114057,4.6071922030392605,4.417289997114057,4.458573239417605,5500.0
2001-10-09,4.458574343019275,4.458574343019275,4.334724979159187,4.417291090497154,16000.0
2001-10-10,4.417289997114057,4.458573239417605,4.417289997114057,4.458573239417605,3000.0
2001-10-11,4.458573352860733,4.541139445862449,4.334724016505064,4.541139445862449,19500.0
2001-10-12,4.9539707209289885,4.9539707209289885,4.541139827518239,4.772325301058996,39400.0
2001-10-15,4.417291090497154,4.417291090497154,4.417291090497154,4.417291090497154,1000.0
2001-10-16,4.334726339362814,4.376009604839306,4.045744662146573,4.128310799393157,92700.0
2001-10-17,4.169591994011639,4.169591994011639,4.12830874903877,4.169591994011639,34200.0
2001-10-18,4.128310799393157,4.128310799393157,4.128310799393157,4.128310799393157,11000.0
2001-10-19,4.128310799393157,4.169594064869648,4.128310799393157,4.128310799393157,4500.0
2001-10-22,4.49985801043329,4.49985801043329,4.252159631909437,4.252159631909437,9500.0
2001-10-23,4.293441780829888,4.458574399296441,4.293441780829888,4.293441780829888,14700.0
2001-10-24,4.293441726637067,4.458574343019275,4.210875615299098,4.417291090497154,15200.0
2001-10-25,4.458573239417605,4.541139330318525,4.458573239417605,4.458573239417605,18500.0
2001-10-26,4.499857296941998,4.499857296941998,4.458574437253615,4.499857296941998,2500.0
2001-10-29,4.499857296941998,4.499857296941998,4.499857296941998,4.499857296941998,0.0
2001-10-30,4.4172918070896365,4.45857506630891,4.293442423138156,4.376008941576703,47200.0
2001-10-31,4.376008941576703,4.376008941576703,4.376008941576703,4.376008941576703,4900.0
2001-11-01,4.3347244069013255,4.3347244069013255,4.3347244069013255,4.3347244069013255,400.0
2001-11-02,4.458574437253615,4.499857296941998,4.458574437253615,4.499857296941998,4000.0
2001-11-05,4.41729116546169,4.483344055653029,4.41729116546169,4.483344055653029,20900.0
2001-11-06,4.334724016505064,4.541139445862449,4.334724016505064,4.541139445862449,11000.0
2001-11-07,4.582426162292861,4.706275198809031,4.582426162292861,4.706275198809031,22400.0
2001-11-08,4.706275198809031,4.953974059254342,4.6649923178724695,4.706275198809031,60700.0
2001-11-09,4.747555768378372,4.830121876913265,4.747555768378372,4.788839019498949,15300.0
2001-11-12,4.66498943640975,4.912687750150703,4.66498943640975,4.830121645570386,15300.0
2001-11-13,4.830121602615463,4.953970955237652,4.830121602615463,4.953970955237652,36400.0
2001-11-14,4.953971236568735,4.953971236568735,4.788839019498949,4.788839019498949,96300.0
2001-11-15,4.9539709133304095,5.077820264904917,4.9539709133304095,5.077820264904917,20800.0
2001-11-16,5.036537309553927,5.325518884239447,5.036537309553927,5.325518884239447,92600.0
2001-11-19,5.36680125415468,6.10989689116349,5.325518010101782,6.10989689116349,57700.0
2001-11-20,6.19246590127554,6.19246590127554,5.408087044596523,5.903484237957291,102400.0
2001-11-21,5.862200660457653,5.862200660457653,5.655785141471776,5.655785141471776,54600.0
2001-11-22,5.573217924441167,5.73835014990506,5.573217924441167,5.697067290392227,10900.0
2001-11-23,5.738350054124972,5.738350054124972,5.5319345788872925,5.614501083947384,50900.0
2001-11-26,5.457625366616442,5.697067290392227,5.457625366616442,5.697067290392227,54700.0
2001-11-27,5.779634841190504,5.986050371233022,5.655785444423717,5.903484237957291,19200.0
2001-11-28,5.969536741710435,5.969536741710435,5.7796344511390405,5.7796344511390405,9300.0
2001-11-29,5.697068323435468,5.7796344511390405,5.697068323435468,5.7796344511390405,2600.0
2001-11-30,5.779633648587075,5.779633648587075,5.738350393614649,5.738350393614649,4200.0
2001-12-03,5.614501177660281,5.779633403124173,5.614501177660281,5.697067290392227,10700.0
2001-12-04,5.614501177660281,5.779633403124173,5.614501177660281,5.697067290392227,40300.0
2001-12-05,5.7796344511390405,5.8622005788426135,5.738351190434078,5.7796344511390405,22500.0
2001-12-06,5.697064900311809,5.9860463704908335,5.697064900311809,5.820914214304568,21300.0
2001-12-07,5.944764874286452,6.1924635747593175,5.820915917756251,6.1924635747593175,34300.0
2001-12-10,6.151179741510194,6.192462985563092,6.068613647110591,6.10989689116349,8000.0
2001-12-11,6.1924635747593175,6.1924635747593175,6.109897472503773,6.1924635747593175,18500.0
2001-12-12,6.316315342765998,6.398881476626351,6.316315342765998,6.398881476626351,10300.0
2001-12-13,6.605295903892524,6.935560384122097,6.605295903892524,6.852994657771021,23800.0
2001-12-14,6.852993428708891,7.224541099184451,6.687861218210031,7.018125639207752,26100.0
2001-12-17,6.97684397662416,7.2245427424181745,6.894278246301269,7.183259483550394,23400.0
2001-12-18,7.389671724556812,7.8025025559556545,7.265822790102088,7.513521446423858,49100.0
2001-12-19,7.530036148001457,8.091486470685508,7.530036148001457,8.050203219768296,139200.0
2001-12-20,8.050204465230223,8.174053449730248,7.596090209709067,7.761222451513313,123300.0
2001-12-21,7.761221595777175,7.761221595777175,7.224541672233428,7.430957148582954,69500.0
2001-12-24,7.430957148582954,7.637372624932482,7.430957148582954,7.430957148582954,2400.0
2001-12-27,7.430957702500978,7.430957702500978,7.141975699105339,7.241055828061785,15800.0
2001-12-28,7.141975599118254,7.241055726687586,7.05940987602728,7.22454210962183,15000.0
2001-12-31,7.224541672233428,7.430957148582954,7.224541672233428,7.430957148582954,16400.0
2002-01-02,7.637372624932482,7.637372624932482,7.430957148582954,7.430957148582954,12700.0
2002-01-03,7.430956444530504,7.430956444530504,7.315363505258204,7.315363505258204,9900.0
2002-01-04,7.307107598140127,7.307107598140127,6.811710179231054,7.018125639207752,63300.0
2002-01-07,7.018125639207752,7.224541099184451,6.8942766781867295,7.018125639207752,23800.0
2002-01-08,6.894277587240199,7.018126564591481,6.811711077397614,6.811711077397614,23400.0
2002-01-09,6.687860339373095,6.687860339373095,5.58147349329984,6.10989689116349,260500.0
2002-01-10,5.944767149834832,6.605297008130427,5.944767149834832,6.398881476626351,33200.0
2002-01-11,6.34108319992864,6.357596422049303,6.109898090239359,6.151180948687881,34500.0
2002-01-14,6.357597896252945,6.440164419708106,6.233748898482927,6.357597896252945,62500.0
2002-01-15,6.357596342348223,6.605295064759199,6.357596342348223,6.588781842845552,12700.0
2002-01-16,6.588783781358357,6.588783781358357,6.398881476626351,6.398881476626351,8000.0
2002-01-17,6.440162399291442,6.605294606983535,6.440162399291442,6.605294606983535,78700.0
2002-01-18,6.811710857369289,7.761221752825434,6.605295376842946,7.389674045360532,92800.0
2002-01-21,7.389672840785415,7.389672840785415,6.6465775469860215,6.737400060144299,80800.0
2002-01-22,6.9768439585320685,6.9768439585320685,6.646579463271592,6.687862722032318,282200.0
2002-01-23,6.77042814400731,6.852994657771021,6.605295903892524,6.852994657771021,57800.0
2002-01-24,6.836478368588209,6.8447351742206255,6.770425498353527,6.8447351742206255,7100.0
2002-01-25,6.852993428708891,7.430956559161149,6.852993428708891,7.018125639207752,83400.0
2002-01-28,7.224542904471361,7.34839189644008,7.100693912502641,7.34839189644008,105100.0
2002-01-29,7.34839189644008,7.430958416027685,7.224542904471361,7.34839189644008,289600.0
2002-01-30,7.348391087964593,7.348391087964593,7.224542109621829,7.22454210962183,19900.0
2002-01-31,7.224540535136602,7.265823781391298,7.1337180233062165,7.265823781391298,171300.0
2002-02-01,7.224539526983386,7.389671701546257,7.224539526983386,7.282335591227311,21500.0
2002-02-04,7.389673553179486,7.397930360829621,7.224541337239375,7.307107838915689,32200.0
2002-02-05,7.381418048547456,7.678656877122791,7.183259354439002,7.637373618997032,173300.0
2002-02-06,7.637373467013289,8.050204465230223,7.637373467013289,7.761222451513313,16000.0
2002-02-07,7.761221348994031,7.885071103313234,7.719938884966824,7.802504600433765,422700.0
2002-02-08,7.810766012030279,7.885075750938983,7.80250919939309,7.843792475166036,93500.0
2002-02-11,7.967635554946936,7.967635554946936,7.843786607685288,7.885069852576638,18400.0
2002-02-12,7.926354387252015,8.091486606275486,7.719938916619541,7.926354387252015,638200.0
2002-02-13,7.967637512194973,8.132770532325258,7.926355044574999,8.091487277292687,219700.0
2002-02-14,8.174052606052815,8.628166814702984,8.174052606052815,8.586883561659777,544000.0
2002-02-15,8.586883324980823,8.586883324980823,8.050203412449223,8.215335632657983,233400.0
2002-02-18,8.256619510010376,8.256619510010376,8.091487277292687,8.091487277292687,27300.0
2002-02-19,8.174055067833331,8.256621598786314,8.02543641449588,8.256621598786314,14600.0
2002-02-20,8.454780328178114,8.454780328178114,8.174055067833331,8.256621598786314,32300.0
2002-02-21,8.256621598786314,8.256621598786314,8.174055067833331,8.256621598786314,12500.0
2002-02-22,8.25662001459576,8.628167757770042,8.25662001459576,8.380468999849638,1355900.0
2002-02-25,8.628168040560453,8.917150065507823,8.421752533430238,8.685964917997529,34600.0
2002-02-26,8.793298680114829,9.12356390355126,8.669449713458997,9.12356390355126,144900.0
2002-02-27,9.0822788917249,9.288694321082284,9.040995648370943,9.0822788917249,126900.0
2002-02-28,9.082285775299626,9.453833672261108,9.082285775299626,9.412550397618064,475100.0
2002-03-01,9.206127251970129,9.453825909011382,9.206127251970129,9.346489798046427,83300.0
2002-03-04,9.412546293871149,10.07307603793867,9.412546293871149,9.701528302967134,171600.0
2002-03-05,9.86666071585682,10.073076215299068,9.701528473785553,9.86666071585682,85400.0
2002-03-06,9.907944128671728,9.907944128671728,9.784095142028388,9.8253776126344,166400.0
2002-03-07,9.866660329180837,10.155642332039786,9.866660329180837,10.05656299067996,238800.0
2002-03-08,10.238205820759251,10.72534639997728,10.238205820759251,10.72534639997728,60700.0
2002-03-11,10.774887278842332,11.559265877320891,10.774887278842332,10.940019491035846,89000.0
2002-03-12,10.898737273173603,10.940020526984362,9.949226372589049,10.485906309891176,72300.0
2002-03-13,10.857450726643169,10.89873396793403,10.403337434680685,10.81616827276464,315600.0
2002-03-14,10.857456855271032,10.898740119864753,10.708838205111531,10.799660757287487,55700.0
2002-03-15,10.758376629068382,11.311570282943553,10.733606987265636,11.311570282943553,190000.0
2002-03-18,11.14643876667613,11.14643876667613,10.940023233959908,11.08038585919996,74300.0
2002-03-19,10.87396670039461,11.047355721553554,10.403339694711418,10.692320871701314,46100.0
2002-03-20,10.568471708289469,10.568471708289469,10.485905209333792,10.527188458811628,48900.0
2002-03-21,10.733602657421327,10.733602657421327,10.568470466328094,10.609753710954502,69400.0
2002-03-22,10.609755957214151,10.609755957214151,10.32077397105946,10.560215895691536,165700.0
2002-03-25,10.527188147626203,10.527188147626203,9.08227997050104,9.495110878251085,323500.0
2002-03-26,9.495110667310394,9.495110667310394,9.164846263412404,9.329978465361398,55200.0
2002-03-27,9.305208048125673,10.11435616322579,9.305208048125673,9.742808543283648,40000.0
2002-03-28,10.031792821571676,10.238208318208237,9.907943838554797,10.114359335191349,113600.0
2002-04-01,10.114357261046187,10.114357261046187,9.825375310051312,9.982251496275664,17700.0
2002-04-02,9.907941910475303,10.073074118167396,9.701526454007068,9.907941910475303,83800.0
2002-04-03,9.907939948940136,9.907939948940136,9.70978133894029,9.73455096833719,41900.0
2002-04-04,9.784093507188262,9.784093507188262,9.412545034515588,9.5776780389979,37200.0
2002-04-05,9.329980605454956,10.114359335191349,9.329980605454956,10.114359335191349,33100.0
2002-04-08,9.503370699356276,10.0730771862709,9.503370699356276,10.0730771862709,11900.0
2002-04-09,9.775836144321628,10.073074118167396,9.775836144321628,9.907941910475303,412200.0
2002-04-10,9.990509071222116,9.990509071222116,9.825376065155613,9.990509071222116,140400.0
2002-04-11,9.99050902431138,9.99050902431138,9.775836747362948,9.784093555110008,53900.0
2002-04-12,9.907943973227797,9.907943973227797,9.709785282742276,9.86666071585682,421600.0
2002-04-15,9.70152705246445,9.907942521665818,9.70152705246445,9.784093555110008,14700.0
2002-04-16,9.70152705246445,9.883172885837164,9.70152705246445,9.784093555110008,29600.0
2002-04-17,9.907943973227797,10.03179295792809,9.742811731156529,9.86666071585682,897700.0
2002-04-18,9.907942568188862,9.990509071222116,9.792349621424815,9.990509071222116,163000.0
2002-04-19,10.114359631352386,10.238208617995722,9.8253776126344,9.8253776126344,1147900.0
2002-04-22,10.23820837393827,10.832685227963031,10.114359390247234,10.733605883527677,491400.0
2002-04-23,10.94001655634882,10.94001655634882,10.485902504074526,10.626265043639531,73700.0
2002-04-24,10.69232262649312,10.733605883527677,10.53544719465697,10.733605883527677,27100.0
2002-04-25,10.73360377024767,10.73360377024767,10.444621815314472,10.56847156203405,93600.0
2002-04-26,10.576730451691525,10.733605883527677,10.576730451691525,10.733605883527677,173500.0
2002-04-29,10.733604270137263,10.931762929222334,10.651037768478892,10.651037768478892,100100.0
2002-04-30,10.73360320680766,10.849196140195604,10.667550326989527,10.72534639997728,458400.0
2002-05-01,10.733606868638873,10.973048836519691,10.56847461275774,10.973048836519691,182800.0
2002-05-02,10.940018890903067,11.146434341674826,10.816169935404998,11.063867846401145,81200.0
2002-05-03,11.063866751769211,11.146433238873971,10.981301052076832,11.105149995321591,78900.0
2002-05-06,11.14643383559372,11.14643383559372,10.981301639956298,10.981301639956298,4000.0
2002-05-07,10.865707532383809,10.981300450515755,10.733601790182917,10.81616827276464,167500.0
2002-05-08,10.81616827276464,10.981300450515755,10.741858595923556,10.81616827276464,243900.0
2002-05-09,10.816169444318875,11.02258488571876,10.816169444318875,10.981301639956298,7300.0
2002-05-10,10.741863678286109,11.06387138040114,10.741863678286109,10.973048836519691,8400.0
2002-05-13,10.981302740937348,10.981302740937348,10.849196971182536,10.940019491035846,13400.0
2002-05-14,10.89873796867318,10.89873796867318,10.7748889867501,10.7748889867501,77600.0
2002-05-15,10.816174623680586,10.940023632861063,10.816174623680586,10.85745710179888,29600.0
2002-05-16,10.774889140562236,10.81617239759679,10.733605883527677,10.733605883527677,36000.0
2002-05-17,10.940021554104058,11.02258806947745,10.741862862103098,10.898738296417363,19700.0
2002-05-21,10.898738901497872,10.898738901497872,10.733606648995856,10.741863458474132,10200.0
2002-05-22,10.733605730304864,10.857454712227945,10.733605730304864,10.7748889867501,269900.0
2002-05-23,10.774886485548794,10.816169732410849,10.36205559175315,10.444621298064815,17300.0
2002-05-24,10.601498150389238,10.816170417744004,10.444621959855954,10.527188458811628,36500.0
2002-05-27,10.73360504534315,10.73360504534315,10.485906309891176,10.485906309891176,10600.0
2002-05-28,10.444621959855954,10.692320669310492,10.362056248312769,10.527188458811628,39100.0
2002-05-29,10.527186371140932,10.857450726643169,10.527186371140932,10.81616827276464,225900.0
2002-05-30,10.733605883527677,10.84919884574191,10.733605883527677,10.733605883527677,23300.0
2002-05-31,10.651039369458564,10.857454867218712,10.651039369458564,10.733605883527677,125000.0
2002-06-03,10.73360428003512,10.940019746958871,10.73360428003512,10.824426802013065,96700.0
2002-06-04,10.981304481563654,10.981304481563654,10.733605730304864,10.7748889867501,343800.0
2002-06-05,10.733604270137263,10.733604270137263,10.651037768478892,10.651037768478892,14900.0
2002-06-06,10.733604270137263,10.733604270137263,10.403339838328815,10.651037768478892,10000.0
2002-06-07,10.651039369458564,10.733605883527677,10.651039369458564,10.733605883527677,47500.0
2002-06-10,10.733604661883664,10.733604661883664,10.502419551180145,10.502419551180145,7300.0
2002-06-11,10.73360504534315,10.73360504534315,10.362057335871478,10.485906309891176,20900.0
2002-06-12,10.52718779178892,10.692319991824688,10.444621298064815,10.444621298064815,251000.0
2002-06-13,10.527189563701931,10.56847281751269,10.485906309891176,10.485906309891176,525800.0
2002-06-14,10.485905283428965,10.485905283428965,9.61896018791835,9.61896018791835,18200.0
2002-06-17,9.990508323514648,10.609754687680947,9.990508323514648,10.155640529809835,31300.0
2002-06-18,9.99050794481956,10.477647738071964,9.99050794481956,10.444621298064815,13000.0
2002-06-19,10.444621693973293,10.444621693973293,10.155640529809835,10.155640529809835,6200.0
2002-06-20,10.238206835012075,10.69232101930808,10.238206835012075,10.651037768478892,156700.0
2002-06-21,10.659294052911203,11.022585697480688,10.659294052911203,11.022585697480688,588300.0
2002-06-24,10.758375692730189,10.981304811790752,10.527190552062397,10.898738296417363,66000.0
2002-06-25,10.940023632861063,10.948280443449844,10.816174623680586,10.85745710179888,225600.0
2002-06-26,10.651039369458564,10.940021381287826,10.3538013361525,10.733605883527677,217800.0
2002-06-27,11.063868453327856,11.063868453327856,10.73360402894083,10.940019491035846,7600.0
2002-06-28,11.022584205327473,11.039097030165715,10.758371921204214,11.039097030165715,248600.0
2002-07-02,11.014331191498096,11.039100830989977,10.73360598588133,10.832685331261487,345900.0
2002-07-03,10.733603918788328,10.75011753354446,10.403339497790606,10.527188458811628,519000.0
2002-07-04,10.44462305608042,10.527189563701931,10.44462305608042,10.485906309891176,33400.0
2002-07-05,10.403340589682236,10.527189563701931,10.403340589682236,10.485906309891176,24600.0
2002-07-08,10.444626617294665,10.48590988518142,10.320777601047231,10.428113782587666,9700.0
2002-07-09,10.485907398525466,10.816172675886696,10.485907398525466,10.618013194504895,96100.0
2002-07-10,10.609754301912508,10.61801032136773,10.30425874710858,10.30425874710858,15900.0
2002-07-11,10.362054838991346,10.444620539304944,9.718038911930805,9.742808543283648,105700.0
2002-07-12,9.66024129273417,9.998762448336988,9.61895805213112,9.73455096833719,20600.0
2002-07-15,9.618959621919029,9.66024286925939,9.206128723340314,9.329978465361398,102700.0
2002-07-16,9.164848328831878,9.907943798774946,8.67770763273942,9.701528302967134,290200.0
2002-07-17,9.701526540284052,9.742809789427332,9.577677580266696,9.660243291140771,39400.0
2002-07-18,9.70152517979705,9.70152517979705,9.0822788917249,9.0822788917249,307900.0
2002-07-19,9.0822788917249,9.12356213507885,8.933659530615621,9.0822788917249,11500.0
2002-07-22,8.875866873398547,8.875866873398547,8.66945136471486,8.752017883153405,721900.0
2002-07-23,8.669451548773035,8.87586706183906,8.42175277561127,8.537345746396811,185200.0
2002-07-24,8.504318702930176,8.504318702930176,8.050204448360638,8.314416034693764,118600.0
2002-07-25,8.487804844959324,9.173104218183331,8.463035206294482,8.463035206294482,75300.0
2002-07-26,8.669450506684152,8.669450506684152,8.471291826938966,8.471291826938966,364300.0
2002-07-29,8.875866347139176,9.35475023589879,8.669450850694078,9.35475023589879,49800.0
2002-07-30,9.453828806400171,9.453828806400171,8.999714593883995,8.999714593883995,22800.0
2002-07-31,8.941919203674574,9.08228180363282,8.941919203674574,8.941919203674574,21800.0
2002-08-01,9.082282382082234,9.082282382082234,8.752017883153405,8.752017883153405,8600.0
2002-08-02,8.471291398033866,8.669450067746194,8.471291398033866,8.586883561659777,15900.0
2002-08-06,8.58688537305227,8.694221538642013,8.58688537305227,8.694221538642013,5600.0
2002-08-07,8.752018420059708,8.752018420059708,8.628168634804128,8.694221538642013,19100.0
2002-08-08,8.958429957217554,8.958429957217554,8.75201452767256,8.80155378981243,5300.0
2002-08-09,8.752017883153405,8.80155716428639,8.752017883153405,8.752017883153405,8000.0
2002-08-12,8.669452678725628,8.669452678725628,8.058462869394512,8.256621598786314,65800.0
2002-08-13,8.256623658069513,8.256623658069513,7.430961292262562,7.843792475166036,72100.0
2002-08-14,7.554806119427649,7.843788101282008,7.026383003916895,7.430957148582954,90000.0
2002-08-15,7.430956255189363,7.513522750767561,7.323620125902687,7.323620125902687,19100.0
2002-08-16,7.430956907472266,7.430956907472266,6.687861531690051,7.05940921958116,44000.0
2002-08-19,7.018125639207752,7.183257849706614,6.9850991971079806,7.018125639207752,89600.0
2002-08-20,7.183257849706614,7.199771464462745,6.927303120286502,7.018125639207752,436600.0
2002-08-21,6.976842943131485,7.430957148582954,6.902533245659647,7.430957148582954,216400.0
2002-08-22,7.430955978997647,7.430955978997647,7.141974042627212,7.265823781391298,182000.0
2002-08-23,7.265825364873618,7.265825364873618,7.19151566290292,7.22454210962183,214400.0
2002-08-26,7.224541099184451,7.224541099184451,7.018125639207752,7.018125639207752,174500.0
2002-08-27,7.183257849706614,7.183257849706614,7.009868831829687,7.018125639207752,96300.0
2002-08-28,7.059409819512773,7.059409819512773,6.811711077397614,6.811711077397614,165500.0
2002-08-29,6.81171071390407,6.9107900479804405,6.81171071390407,6.9107900479804405,2800.0
2002-08-30,6.910791727115066,7.092437610763037,6.894278894463111,7.092437610763036,104600.0
2002-09-03,6.687861680616714,6.77042739786859,6.398879701703783,6.514472257045192,19800.0
2002-09-04,6.398881789255986,6.522731192950608,6.192466247667084,6.200723058309713,624800.0
2002-09-05,6.233748898482927,6.811712200430881,6.192465636755347,6.357597896252945,123700.0
2002-09-06,6.605295888017494,6.72914487095277,6.398880391516947,6.72914487095277,77300.0
2002-09-09,6.935559140252076,7.183257849706614,6.844736621330826,7.018125639207752,118900.0
2002-09-10,7.348390060205475,7.348390060205475,6.687861218210031,7.018125639207752,90500.0
2002-09-11,7.018129122919796,7.117208498400883,7.0016154999665074,7.100695662860476,78000.0
2002-09-12,7.018125104929012,7.2658237955266385,7.018125104929012,7.125461230435064,107000.0
2002-09-13,7.2245427424181745,7.406188608988808,7.034640854004121,7.183259483550394,23100.0
2002-09-16,7.183258303601819,7.364904140334636,7.158488667314971,7.158488667314971,28000.0
2002-09-17,7.183258591902407,7.340134798644613,7.166745762852611,7.340134798644611,7400.0
2002-09-18,7.323619568461203,7.323619568461203,7.100691307228312,7.1172041326395945,358700.0
2002-09-19,7.183260623624784,7.20803026791164,6.935561818517834,6.935561818517834,23200.0
2002-09-20,6.97684397662416,7.183259483550394,6.935560717756379,7.183259483550394,189700.0
2002-09-23,6.894278159599524,7.10894968566949,6.605296138571937,6.621809756876444,36200.0
2002-09-24,6.646578664507927,6.886020591649607,6.605295410708484,6.646578664507927,62700.0
2002-09-25,6.704374929567291,6.8529943323189055,6.704374929567291,6.811711077397614,8800.0
2002-09-26,6.811711077397614,6.910790416761159,6.7539149929553615,6.811711077397614,312300.0
2002-09-27,6.935560054748896,7.018126564591481,6.7704278224763215,6.811711077397614,218300.0
2002-09-30,6.811712809670756,7.018128349357748,6.811712809670756,6.935561818517834,30200.0
2002-10-01,7.018125639207752,7.141974600228775,7.009868831829687,7.018125639207752,9400.0
2002-10-02,6.894279094550404,7.166747534223628,6.66309313141155,6.877765474006443,381900.0
2002-10-03,7.018126741466032,7.018126741466032,6.894277760993442,6.894277760993442,33100.0
2002-10-04,7.018128169549715,7.018128169549715,6.852995899513453,6.86125270986846,79600.0
2002-10-07,6.687861106522348,6.770426816686681,6.440162401204395,6.448418814738332,78700.0
2002-10-08,6.5640113582073925,6.613551414221259,6.41539237128451,6.605294606983535,19200.0
2002-10-09,6.398879070144259,6.398879070144259,6.192463616268637,6.382365849582458,4200.0
2002-10-10,6.151181579186316,6.233748091959001,6.085128683933218,6.2172348681457255,13100.0
2002-10-11,6.233749063736664,6.242005480077237,6.192465800914684,6.233749063736664,128000.0
2002-10-15,6.192463749662882,6.192463749662882,5.78788964033057,5.78788964033057,339500.0
2002-10-16,5.862197766667316,5.862197766667316,5.531933020579124,5.705322002432771,19400.0
2002-10-17,6.109897751087059,6.109897751087059,5.86219903932027,5.870455846775413,18200.0
2002-10-18,5.878714201121381,5.903484237957291,5.779634841190504,5.903484237957291,9100.0
2002-10-21,5.7796344511390405,5.7796344511390405,5.721837964893363,5.7796344511390405,19600.0
2002-10-22,5.7796333066550165,5.862199418008834,5.449368467533476,5.614501083947384,264700.0
2002-10-23,5.449368467533476,5.614501083947384,5.449368467533476,5.614501083947384,39400.0
2002-10-24,5.531933369154233,5.812658480074016,5.531933369154233,5.763118824095147,244800.0
2002-10-25,5.738351190434078,5.7796344511390405,5.738351190434078,5.7796344511390405,138100.0
2002-10-28,5.7796344511390405,5.895227029924043,5.738351190434078,5.7796344511390405,154300.0
2002-10-29,5.779633403124173,5.779633403124173,5.614501177660281,5.697067290392227,55900.0
2002-10-30,5.697067869319351,6.38236726519298,5.697067869319351,5.986049490100164,75400.0
2002-10-31,6.027332697496828,6.473190141563024,5.9860494404251625,6.316314315879538,243400.0
2002-11-01,6.324571444353425,6.357597896252945,6.242005314604626,6.357597896252945,7400.0
2002-11-04,6.316312924995749,6.440162275232183,6.0438445906993365,6.1924635747593175,33200.0
2002-11-05,6.0686142650920525,6.0686142650920525,6.0686142650920525,6.0686142650920525,4400.0
2002-11-06,6.068614224522885,6.1924635747593175,6.068614224522885,6.1924635747593175,84100.0
2002-11-07,6.068614838084566,6.151180948687881,6.068614838084566,6.151180948687881,52300.0
2002-11-08,6.109898090239359,6.398879674204096,6.0273319796360445,6.151180948687881,18900.0
2002-11-11,6.151180967804866,6.27503033094788,6.151180967804866,6.167694189976849,10200.0
2002-11-12,6.068615936393539,6.167695287049075,6.027333070473571,6.027333070473571,10600.0
2002-11-13,6.192463701983826,6.192463701983826,5.928251775631603,5.977791438002725,165800.0
2002-11-14,6.109897513348922,6.184206809022561,6.0686142650920525,6.0686142650920525,38600.0
2002-11-15,6.093383649874521,6.1098968686937125,6.07687043105533,6.093383649874521,15400.0
2002-11-18,6.192463636776759,6.266773326404075,6.126410754310804,6.242003298626224,83100.0
2002-11-19,6.233747452997466,6.233747452997466,6.151180948687881,6.151180948687881,10500.0
2002-11-20,6.275031932852272,6.39888132761184,6.192465800914684,6.233749063736664,35000.0
2002-11-21,6.275032327743295,6.935561818517834,6.275032327743295,6.935561818517834,49400.0
2002-11-22,6.9355625829791165,7.224544685358613,6.679607726506196,7.100695662860476,38800.0
2002-11-25,7.018125639207752,7.1337185802632,6.9768423897299146,7.018125639207752,90800.0
2002-11-26,7.018126897885806,7.018126897885806,6.852994657771021,6.852994657771021,18900.0
2002-11-27,6.819969620237307,6.935561818517834,6.729146278830841,6.935561818517834,33800.0
2002-11-28,6.976845083937792,7.018128349357748,6.89427934051067,6.935561818517834,22000.0
2002-11-29,6.8612512691262,6.8612512691262,6.481446340382386,6.564012458063083,1063800.0
2002-12-02,6.605294606983535,6.605294606983535,6.580524578976601,6.605294606983535,18000.0
2002-12-03,6.605295713756584,6.605295713756584,6.522729596075887,6.564012458063083,370400.0
2002-12-04,6.555756043148166,6.588782490220445,6.555756043148166,6.564012458063083,23300.0
2002-12-05,6.522730325049959,6.605296451958166,6.522730325049959,6.5392435504316,5100.0
2002-12-06,6.564012918619871,6.564012918619871,6.481446795146012,6.5474996939251,8000.0
2002-12-09,6.440162769102467,6.522728877689676,6.440162769102467,6.522728877689676,5300.0
2002-12-10,6.522728503137489,6.605294606983535,6.522728503137489,6.605294606983535,21400.0
2002-12-11,6.646578969450084,6.646578969450084,6.530986010990804,6.564012458063083,75800.0
2002-12-12,6.564012368168183,6.564012368168183,6.48144625161824,6.48144625161824,134100.0
2002-12-13,6.4401609130404855,6.4401609130404855,6.027330095376509,6.275028349751207,25600.0
2002-12-16,6.275030311445988,6.275030311445988,6.0273319796360445,6.151180948687881,58600.0
2002-12-17,6.192464220087961,6.192464220087961,6.068614856944947,6.167694189976849,52500.0
2002-12-18,6.233748083165278,6.233748083165278,5.7961470621713405,5.837430318499446,27100.0
2002-12-19,6.0686142650920525,6.109897513348922,6.0686142650920525,6.0686142650920525,52600.0
2002-12-20,6.192462264959641,6.275028349751207,6.068612940919219,6.275028349751207,47400.0
2002-12-23,6.192463616156427,6.200720423290295,6.0686142650920525,6.0686142650920525,13900.0
2002-12-24,6.0686142650920525,6.0686142650920525,6.0686142650920525,6.0686142650920525,1600.0
2002-12-27,6.109897472503773,6.1924635747593175,6.109897472503773,6.1924635747593175,26900.0
2002-12-30,6.1098994814757,6.126412707356458,6.085129445801384,6.1181558975628985,48800.0
2002-12-31,6.1098968686937125,6.118153281250212,6.093383649874521,6.093383649874521,29800.0
2003-01-02,6.109896884930492,6.250259442119723,6.109896884930492,6.250259442119723,11200.0
2003-01-03,6.266774677573086,6.349340798457475,6.266774677573086,6.349340798457475,7100.0
2003-01-06,6.390622365454863,6.464932056027301,6.390622365454863,6.464932056027301,22700.0
2003-01-07,6.456677967181791,6.456677967181791,6.357598212842984,6.398881476626351,71200.0
2003-01-08,6.357595967299531,6.357595967299531,6.283286669924922,6.341082746360036,65000.0
2003-01-09,6.208976857393246,6.275029739859201,6.192463636776759,6.242003298626224,17600.0
2003-01-10,6.233749063736664,6.233749063736664,6.233749063736664,6.233749063736664,4300.0
2003-01-13,6.192465636755347,6.357597896252945,6.192465636755347,6.357597896252945,5900.0
2003-01-14,6.275031058807872,6.316314315879538,6.275031058807872,6.316314315879538,24600.0
2003-01-15,6.357596641239594,6.473189593775794,6.275030527789655,6.440163148395818,292100.0
2003-01-16,6.398879344452054,6.770427019873222,6.398879344452054,6.770427019873222,564000.0
2003-01-17,6.605295623296306,6.605295623296306,6.398880135068295,6.48144625161824,6500.0
2003-01-20,6.522728877689676,6.605294986276885,6.522728877689676,6.522728877689676,42800.0
2003-01-21,6.48144625161824,6.597038814788161,6.48144625161824,6.48144625161824,12800.0
2003-01-22,6.564013591487017,6.564013591487017,6.233749063736664,6.233749063736664,82900.0
2003-01-23,6.3575971444348855,6.3575971444348855,6.275031024449949,6.283287833301601,6100.0
2003-01-24,6.39887871315562,6.39887871315562,6.316312614952919,6.324569027920083,15100.0
2003-01-27,6.316313782943973,6.316313782943973,6.266774114861647,6.266774114861647,47500.0
2003-01-28,6.299799659643852,6.299799659643852,5.986048079602764,6.002561299936178,50000.0
2003-01-29,5.994306249322023,6.316314315879538,5.7796339424794665,6.316314315879538,66300.0
2003-01-30,6.275030566399053,6.299800597439584,6.275030566399053,6.299800597439584,2500.0
2003-01-31,6.27503207898263,6.398881476626351,6.192465945122276,6.398881476626351,25200.0
2003-02-03,6.275029079962694,6.275029079962694,6.10989689116349,6.10989689116349,10500.0
2003-02-04,6.068616547478554,6.522730874270073,6.068616547478554,6.398881476626351,72000.0
2003-02-05,6.398881157980525,6.522730549456904,6.275031766504146,6.357597896252945,31900.0
2003-02-06,6.4401633361902375,6.481446197265869,6.39888008140831,6.431906527751334,31300.0
2003-02-07,6.497959474928229,6.497959474928229,6.4401633901964175,6.48144625161824,26700.0
2003-02-10,6.522728503137489,6.605294606983535,6.48970206159907,6.605294606983535,121400.0
2003-02-11,6.687861218210031,7.018125639207752,6.646577968732193,7.018125639207752,635000.0
2003-02-12,7.018128349357748,7.018128349357748,6.852996075090713,6.935561818517834,112300.0
2003-02-13,7.018128349357748,7.018128349357748,6.770429544250798,6.935561818517834,63500.0
2003-02-14,6.976844550964058,6.976844550964058,6.77042902704552,6.786942646917115,84600.0
2003-02-17,6.919047399605437,6.943817038217433,6.852994505031708,6.894277760993442,51500.0
2003-02-18,7.018128349357748,7.018128349357748,6.89427934051067,6.935561818517834,64100.0
2003-02-19,6.9355613697993705,7.100694420795387,6.9355613697993705,7.092437610763036,96900.0
2003-02-20,7.100691583784946,7.307107027645992,7.100691583784946,7.265823781391298,94500.0
2003-02-21,7.265826001285956,7.265826001285956,7.100693753227502,7.183259483550394,127700.0
2003-02-24,7.183261415388274,7.183261415388274,7.018129122919796,7.100695662860476,33700.0
2003-02-25,7.092436602790619,7.092436602790619,6.687862417656233,6.852994657771021,205900.0
2003-02-26,6.811711077397614,6.8529943323189055,6.679605291579554,6.811711077397614,60400.0
2003-02-27,6.77042814400731,6.935560384122097,6.77042814400731,6.852994657771021,78500.0
2003-02-28,6.8529943323189055,6.8529943323189055,6.704374929567291,6.811711077397614,42400.0
2003-03-03,6.852993519927927,6.852993519927927,6.72914376984587,6.770427019873222,27700.0
2003-03-04,6.81171171090183,6.81171171090183,6.65483627250627,6.687862722032318,253000.0
2003-03-05,6.68786110453582,6.770426814675628,6.605294606983535,6.605294606983535,590800.0
2003-03-06,6.687862225143585,6.687862225143585,6.522729596075887,6.564012458063083,103700.0
2003-03-07,6.605295713756584,6.605295713756584,6.522729596075887,6.564012458063083,75300.0
2003-03-10,6.56401374434706,6.56401374434706,6.398881476626351,6.398881476626351,185400.0
2003-03-11,6.398879438564832,6.398879438564832,6.126411086754428,6.126411086754428,20200.0
2003-03-12,6.027333377257749,6.398881157980525,5.944766853802588,6.357597896252945,87000.0
2003-03-13,6.398881157980525,6.398881157980525,6.299801802281967,6.357597896252945,85400.0
2003-03-14,6.357597213692753,6.357597213692753,6.31631435010372,6.349340798457475,9300.0
2003-03-17,6.349338022916689,6.349338022916689,6.118152591794158,6.275028349751207,177200.0
2003-03-18,6.316315195674252,6.316315195674252,6.233749063736664,6.233749063736664,44100.0
2003-03-19,6.275029079962694,6.275029079962694,5.8621982142584885,6.10989689116349,102800.0
2003-03-20,6.109899668977096,6.250262290124182,6.068616406155116,6.233749063736664,159200.0
2003-03-21,6.1924635747593175,6.275029677014863,6.151180326778429,6.1924635747593175,288400.0
2003-03-24,6.109897598031955,6.151180453154771,5.944764996421976,5.977791438002725,146000.0
2003-03-25,5.986048476213824,5.986048476213824,5.820916261938703,5.936508811931288,35500.0
2003-03-26,5.936509366869596,5.944765781502025,5.820916806071547,5.829173220703977,16500.0
2003-03-27,5.820917711844003,5.8539441629254325,5.7796344511390405,5.7796344511390405,31700.0
2003-03-28,5.779632559590489,5.779632559590489,5.622756771442571,5.639269991578867,82900.0
2003-03-31,5.614501518458375,5.614501518458375,5.391572803697292,5.391572803697292,9600.0
2003-04-01,5.391573887778596,5.77963491605429,5.391573887778596,5.540192929599979,431800.0
2003-04-02,5.614500418474255,5.655783272404869,5.531933923200571,5.531933923200571,307000.0
2003-04-03,5.688809713031853,5.688809713031853,5.531933923200571,5.531933923200571,16600.0
2003-04-04,5.779633838381361,5.86219995733126,5.779633838381361,5.837430318499446,136000.0
2003-04-07,5.97779356105226,6.0273336347240765,5.903484237957291,5.903484237957291,55100.0
2003-04-08,5.94476504219387,5.94476504219387,5.78788964033057,5.78788964033057,43200.0
2003-04-09,5.820915894867617,5.8952251897522965,5.738349399230503,5.862198748979944,330500.0
2003-04-10,5.862198811220172,6.101640706215056,5.862198811220172,6.0686142650920525,233300.0
2003-04-11,6.10989689116349,6.192462985563092,6.10989689116349,6.10989689116349,64000.0
2003-04-14,6.192464646840286,6.605295623296306,6.192464646840286,6.48144625161824,1031900.0
2003-04-15,6.506217647498003,6.506217647498003,6.357598212842984,6.398881476626351,92600.0
2003-04-16,6.357597896252945,6.407137967808586,6.332828254181486,6.357597896252945,15900.0
2003-04-17,6.357597551252543,6.440164070227162,6.316314685471575,6.407137620119851,49100.0
2003-04-21,6.407137967808586,6.407137967808586,6.324571444353425,6.357597896252945,222100.0
2003-04-22,6.4319069193418645,6.440163728283463,6.192464971923976,6.349340798457475,724300.0
2003-04-23,6.332828569538068,6.398881476626351,6.332828569538068,6.398881476626351,67200.0
2003-04-24,6.382365849582458,6.390622263010242,6.283286526211656,6.382365849582458,38400.0
2003-04-25,6.316313583230976,6.316313583230976,6.167694189976849,6.167694189976849,206400.0
2003-04-28,6.167693943682705,6.192463972804677,6.109897865241865,6.126411086754428,139300.0
2003-04-29,6.192464032292531,6.233747283323651,6.151180781261409,6.175950810621334,557200.0
2003-04-30,6.134668457211788,6.316314315879538,5.9860494404251625,6.316314315879538,316500.0
2003-05-01,6.308057506982678,6.382367212229149,6.275031058807872,6.316314315879538,109800.0
2003-05-02,6.35759544538272,6.35759544538272,6.291542567047244,6.3080557866311135,34400.0
2003-05-05,6.316312924995749,6.357595779270407,6.1924635747593175,6.1924635747593175,102500.0
2003-05-06,6.233747746376712,6.233747746376712,6.1098983777898725,6.15943804648335,68900.0
2003-05-07,6.167693547229538,6.233746822740205,6.167693547229538,6.1924635747593175,25800.0
2003-05-08,6.192465800914684,6.233749063736664,6.184208990867739,6.233749063736664,19000.0
2003-05-09,6.192462264959641,6.275028349751207,6.192462264959641,6.275028349751207,106500.0
2003-05-12,6.192464938370857,6.316314315879538,6.192464938370857,6.316314315879538,35500.0
2003-05-13,6.316314315879538,6.357597179244886,6.291544282895274,6.316314315879538,73600.0
2003-05-14,6.316311589000063,6.316311589000063,6.217232287250185,6.275028349751207,263700.0
2003-05-15,6.275028349751207,6.275028349751207,6.192462264959641,6.275028349751207,42100.0
2003-05-16,6.109900109772803,6.233749513467425,6.109900109772803,6.200723058309713,200500.0
2003-05-20,6.1924635747593175,6.233746822740205,6.068614224522885,6.1924635747593175,115400.0
2003-05-21,6.192464717018521,6.192464717018521,6.184207908416804,6.184207908416804,56300.0
2003-05-22,6.192463218201054,6.192463218201054,6.134666753096942,6.134666753096942,34800.0
2003-05-23,6.184206179270035,6.184206179270035,6.076870453403648,6.10989689116349,43800.0
2003-05-26,6.10989689116349,6.10989689116349,6.085126865990512,6.10989689116349,6400.0
2003-05-27,5.986047552710989,6.10989689116349,5.986047552710989,6.10989689116349,13200.0
2003-05-28,6.109897513348922,6.109897513348922,6.027331410541416,6.0686142650920525,85700.0
2003-05-29,6.0686142650920525,6.0686142650920525,6.027331410541416,6.0686142650920525,10900.0
2003-05-30,6.151181461422542,6.184207908416804,6.035588896942628,6.184207908416804,14600.0
2003-06-02,6.184206619239217,6.184206619239217,6.068614078856058,6.076870885736537,18500.0
2003-06-03,6.0521015724413285,6.060358380295419,5.944765432575773,5.944765432575773,1008900.0
2003-06-04,6.0273312206119,6.0273312206119,5.919995093491335,5.919995093491335,43400.0
2003-06-05,5.944766706546186,5.944766706546186,5.45762635624193,5.7796344511390405,179500.0
2003-06-06,5.573218012122675,5.986048975983614,5.573218012122675,5.953022530371242,283300.0
2003-06-09,5.87871135471251,5.87871135471251,5.763118824095147,5.763118824095147,158700.0
2003-06-10,5.77963204275477,5.77963204275477,5.705322361933371,5.763118824095147,354600.0
2003-06-11,5.779630978404943,5.820914214304568,5.763117762786315,5.820914214304568,203700.0
2003-06-12,5.8126612945007965,5.944767107741967,5.779634841190504,5.903484237957291,75700.0
2003-06-13,5.903482369076264,5.986048476213824,5.820916261938703,5.936508811931288,25700.0
2003-06-16,5.944765432575773,6.019075128437507,5.903482574424128,5.944765432575773,66600.0
2003-06-17,5.986049490100164,5.986049490100164,5.878713335788161,5.986049490100164,78700.0
2003-06-18,5.986047893995463,6.010817920580662,5.94476464758887,6.010817920580662,35900.0
2003-06-19,5.986050371233022,6.0273336347240765,5.903484237957291,5.903484237957291,29000.0
2003-06-20,5.944765762767893,5.944765762767893,5.779633533576786,5.812659979415008,193600.0
2003-06-23,5.9860491360366135,5.9860491360366135,5.738350393614649,5.738350393614649,869900.0
2003-06-24,5.738350854049367,5.738350854049367,5.721837629476665,5.721837629476665,103400.0
2003-06-25,5.738351270324855,5.738351270324855,5.655785141471776,5.655785141471776,1529800.0
2003-06-26,5.738350054124972,5.738350054124972,5.614501083947384,5.614501083947384,37900.0
2003-06-27,5.688811191942705,5.928253145588774,5.614501878067038,5.928253145588774,283400.0
2003-06-30,5.928253881086821,5.928253881086821,5.779634841190504,5.903484237957291,6000.0
2003-07-02,5.928253095119339,5.944766319585163,5.779634074926924,5.878713421721868,14700.0
2003-07-03,5.820917146617406,5.903483266303588,5.820917146617406,5.886970042366352,25400.0
2003-07-04,5.779633889921158,5.886970042366352,5.779633889921158,5.886970042366352,62700.0
2003-07-07,5.944767107741967,5.944767107741967,5.853944557991852,5.903484237957291,72500.0
2003-07-08,5.903482020011795,6.217233602289096,5.903482020011795,6.1924635747593175,453400.0
2003-07-09,6.233745504208497,6.275028349751207,6.192462264959641,6.275028349751207,101200.0
2003-07-10,6.258518540554386,6.398881157980525,6.258518540554386,6.357597896252945,141100.0
2003-07-11,6.398880710931107,6.398880710931107,6.324571002495557,6.390623901679897,510800.0
2003-07-14,6.357595967299531,6.357595967299531,6.275029862602053,6.341082746360036,180700.0
2003-07-15,6.299801091792134,6.398880436316553,6.275031058807872,6.316314315879538,273300.0
2003-07-16,6.316315028231727,6.357597896252945,6.275031766504146,6.357597896252945,60000.0
2003-07-17,6.357594434542772,6.357594434542772,6.275028349751207,6.275028349751207,55400.0
2003-07-18,6.316312324015593,6.316312324015593,6.10989689116349,6.10989689116349,69700.0
2003-07-21,6.0686151954029866,6.2254910116392255,6.0686151954029866,6.2254910116392255,9200.0
2003-07-22,6.151180326778429,6.233746822740205,6.151180326778429,6.1924635747593175,57000.0
2003-07-23,6.233748898482927,6.357597896252945,6.192465636755347,6.357597896252945,141700.0
2003-07-24,6.357598212842984,6.398881476626351,6.299802115993926,6.398881476626351,233700.0
2003-07-25,6.398880436316553,6.398880436316553,6.316314315879538,6.316314315879538,71000.0
2003-07-28,6.192464396410107,6.431906321574795,6.192464396410107,6.423649907106849,78500.0
2003-07-29,6.374110049797895,6.47318978253326,6.374110049797895,6.431906527751334,49400.0
2003-07-30,6.431905392991225,6.753913778584253,6.3988789524749485,6.753913778584253,168600.0
2003-07-31,6.77042902704552,6.8529955515780285,6.729145764779265,6.786942646917115,422600.0
2003-08-01,6.919044850087725,6.919044850087725,6.811708739103286,6.8447351742206255,72600.0
2003-08-05,6.828223317354757,6.828223317354757,6.522728158697063,6.704373577566363,66100.0
2003-08-06,6.654834686091582,6.654834686091582,6.374109144628348,6.464932056027301,50800.0
2003-08-07,6.233748560203296,6.5474998362227534,6.233748560203296,6.407137620119851,480100.0
2003-08-08,6.481447610486705,6.481447610486705,6.192465945122276,6.398881476626351,416900.0
2003-08-11,6.398880401280512,6.398880401280512,6.275031024449949,6.283287833301601,253400.0
2003-08-12,6.275030680918096,6.357596796382881,6.2254910116392255,6.2254910116392255,334200.0
2003-08-13,6.275028349751207,6.275028349751207,6.233745504208497,6.275028349751207,24500.0
2003-08-14,6.275028349751207,6.275028349751207,6.258515132792893,6.275028349751207,40600.0
2003-08-15,6.275031766504146,6.374111122202704,6.275031766504146,6.357597896252945,127700.0
2003-08-18,6.440162339730323,6.440162339730323,6.242003298626224,6.242003298626224,44700.0
2003-08-19,6.275031766504146,6.357597896252945,6.275031766504146,6.357597896252945,365000.0
2003-08-20,6.48144496889472,6.605294316062129,6.448418528810907,6.597037509188065,91100.0
2003-08-21,6.597037799745811,6.663090682822648,6.5722681654451165,6.605294606983535,103900.0
2003-08-22,6.646578237423619,6.646578237423619,6.506215655972235,6.522728877689676,15100.0
2003-08-25,6.522729261845758,6.522729261845758,6.440163148395818,6.440163148395818,87000.0
2003-08-26,6.497960523776915,6.580526653654022,6.448420845850651,6.580526653654022,53200.0
2003-08-27,6.522729433627214,6.56401229458626,6.407136871753074,6.415393286462365,161000.0
2003-08-28,6.42364992570583,6.5392424845357455,6.398879894817707,6.440163148395818,40800.0
2003-08-29,6.52272950674636,6.52272950674636,6.431906581688273,6.48144625161824,6700.0
2003-09-02,6.522729064994143,6.522729064994143,6.398879701703783,6.514472257045192,15400.0
2003-09-03,6.52273019549544,6.52273019549544,6.407137620119851,6.407137620119851,318200.0
2003-09-04,6.407137967808586,6.415394383930285,6.283288576332207,6.357597896252945,31500.0
2003-09-05,6.283287337555755,6.34934022833219,6.242004083967341,6.266774114861647,26300.0
2003-09-08,6.225492253689719,6.2915451592397895,6.192465800914684,6.233749063736664,146800.0
2003-09-09,6.233746223256648,6.275029073561239,6.2007197855305,6.250259442119723,30200.0
2003-09-10,6.275030311445988,6.275030311445988,6.109898090239359,6.151180948687881,134600.0
2003-09-11,6.217235356083185,6.217235356083185,5.928253326111692,6.027333070473571,181200.0
2003-09-12,5.944767011395548,6.233749063736664,5.878714105845477,6.233749063736664,401800.0
2003-09-15,6.109899080146453,6.398880710931107,6.109899080146453,6.390623901679897,296600.0
2003-09-16,6.390623627419693,6.390623627419693,6.151181681299192,6.316314315879538,10300.0
2003-09-17,6.167692242669097,6.275028349751207,6.167692242669097,6.275028349751207,7200.0
2003-09-18,6.151181162296601,6.275030529355559,6.151181162296601,6.266774114861647,9300.0
2003-09-19,6.208975481917954,6.398877673791628,6.200719070291871,6.275028349751207,646800.0
2003-09-22,6.192462985563092,6.192462985563092,6.076870453403648,6.10989689116349,12600.0
2003-09-23,6.10989689116349,6.10989689116349,6.035587209350751,6.10989689116349,21000.0
2003-09-24,6.068615936393539,6.1098991960198505,5.944766551220948,6.027333070473571,30600.0
2003-09-25,5.986048162284547,6.109897513348922,5.986048162284547,6.0686142650920525,38500.0
2003-09-26,6.027333037935858,6.068615903632966,5.986049778532408,5.994306587895633,12900.0
2003-09-29,6.002560964945485,6.0108177715045095,5.862198403091703,5.961277719562771,61000.0
2003-09-30,6.068614181269832,6.10989742895648,5.961278052249529,6.002561299936178,34700.0
2003-10-01,5.986048625681092,5.986048625681092,5.837429629122576,5.895225708708867,18800.0
2003-10-02,5.878713181121241,5.903483213659366,5.829173509751301,5.837430318499446,13300.0
2003-10-03,5.903483839547576,5.903483839547576,5.697068323435468,5.7796344511390405,355900.0
2003-10-06,5.697067802062171,5.779633922209617,5.697067802062171,5.73009425012115,32000.0
2003-10-07,5.7466076631888825,5.7466076631888825,5.573218608322347,5.721837629476665,465200.0
2003-10-08,5.738348799252618,5.862198136052886,5.655782705954501,5.763118824095147,113700.0
2003-10-09,5.7631201805777845,5.779633403124173,5.614501177660281,5.697067290392227,24300.0
2003-10-10,5.6310149206311015,5.6310149206311015,5.366802941763839,5.366802941763839,322500.0
2003-10-14,5.490651069269956,5.531933923200571,5.449367821633114,5.531933923200571,69300.0
2003-10-15,5.6145003756414456,5.6145003756414456,5.490651027381989,5.498907440622633,66100.0
2003-10-16,5.490652405895377,5.556705303229031,5.366803026541613,5.449369148208682,661900.0
2003-10-17,5.490650225257879,5.490650225257879,5.284234806215899,5.40808413638232,147800.0
2003-10-20,5.366802941763839,5.366802941763839,5.3007500454736025,5.366802941763839,61200.0
2003-10-21,5.366804781024877,5.366804781024877,5.201672483706693,5.267725402633967,212800.0
2003-10-22,5.1603867542650335,5.168643562050865,4.962228091880263,4.995254535611058,234400.0
2003-10-23,5.069565060273922,5.094335095901357,5.036538608574914,5.053051834424419,58400.0
2003-10-24,5.03653913879169,5.160388542554272,4.978743039087179,5.119105276731278,434700.0
2003-10-27,5.077820962736863,5.284236445826115,5.077820962736863,5.275979637523526,124600.0
2003-10-28,5.325521509842106,5.366804781024877,5.160389212523921,5.267725402633967,59800.0
2003-10-29,5.350290257859852,5.350290257859852,5.160387964999612,5.22644086795859,44000.0
2003-10-30,5.275980012511605,5.366802941763839,5.209927116221369,5.366802941763839,65400.0
2003-10-31,5.325519103649612,5.614501083947384,5.325519103649612,5.614501083947384,51300.0
2003-11-03,5.655782705954501,5.77963204275477,5.655782705954501,5.763118824095147,133500.0
2003-11-04,5.779632306032481,5.994304552092666,5.713579428385103,5.961277719562771,575800.0
2003-11-05,6.027329606390458,6.027329606390458,5.820914214304568,5.820914214304568,61200.0
2003-11-06,5.837431331336706,5.986050371233022,5.837431331336706,5.903484237957291,66200.0
2003-11-07,5.870456092115561,5.986048645374699,5.820916426433075,5.911738949997835,39000.0
2003-11-10,5.862199685015841,5.936509385472014,5.845686461992945,5.845686461992945,121000.0
2003-11-11,5.903481970813468,5.903481970813468,5.531933923200571,5.531933923200571,55600.0
2003-11-12,5.763119426662883,5.911738410138473,5.738349399230503,5.862198748979944,382800.0
2003-11-13,5.820916903559502,5.820916903559502,5.664041085853098,5.738350393614649,119100.0
2003-11-14,5.680555275250099,5.680555275250099,5.54019265691852,5.548449073093479,63100.0
2003-11-17,5.490652663863237,5.573218789409518,5.333776828472135,5.4245997634262135,389700.0
2003-11-18,5.391571913208999,5.391571913208999,5.160386428003688,5.284235781017025,40500.0
2003-11-19,5.366804781024877,5.366804781024877,5.201672483706693,5.267725402633967,44200.0
2003-11-20,5.168644252893129,5.366802941763839,5.168644252893129,5.366802941763839,141800.0
2003-11-21,5.366802135068632,5.366802135068632,5.251209583935675,5.325518884239447,16400.0
2003-11-24,5.325517500763274,5.383313958168373,5.325517500763274,5.358543935364429,232300.0
2003-11-25,5.366802941763839,5.366802941763839,5.342032908801841,5.366802941763839,36900.0
2003-11-26,5.366802941763839,5.366802941763839,5.284236821401043,5.366802941763839,11200.0
2003-11-27,5.284234806215899,5.40808413638232,5.284234806215899,5.40808413638232,15000.0
2003-11-28,5.449368243020744,5.449368243020744,5.325518884239447,5.325518884239447,8000.0
2003-12-01,5.28423602711652,5.325518884239447,5.28423602711652,5.325518884239447,5300.0
2003-12-02,5.309006867021646,5.309006867021646,4.953972325433217,5.09433493764684,1425100.0
2003-12-03,5.094333464628581,5.16038634687559,4.714528998002039,4.747555439125542,135400.0
2003-12-04,4.912688197071656,4.953971449970589,4.747555972888481,4.797095640143434,184700.0
2003-12-05,4.920944793154779,4.920944793154779,4.764068990085351,4.788839019498949,72700.0
2003-12-08,4.755812246259535,4.8301215419343055,4.747555439125542,4.747555439125542,84700.0
2003-12-09,4.780582417725116,4.871405337879001,4.747555972888481,4.797095640143434,35300.0
2003-12-10,4.788840206152213,5.102591496330979,4.788840206152213,5.036538593135449,676100.0
2003-12-11,5.24295119587591,5.24295119587591,4.887916841848646,4.945712903140212,54200.0
2003-12-12,4.937458062229035,5.077820644938045,4.871405174767444,4.995254535611058,41500.0
2003-12-15,5.020024686706842,5.02828149533998,4.953971792466959,5.02828149533998,192500.0
2003-12-16,4.9869984788826365,5.020024927587316,4.871405908416254,4.879662323739262,107100.0
2003-12-17,4.871405908416254,4.929201996796284,4.549397836692458,4.879662323739262,46000.0
2003-12-18,4.871404851391604,4.953970955237652,4.871404851391604,4.953970955237652,59100.0
2003-12-19,4.945714147999928,4.9952542040137935,4.887918072160814,4.953970955237652,95500.0
2003-12-22,4.920945006409808,5.036537563368,4.91268819834537,4.970484673677605,285400.0
2003-12-23,5.003511717848522,5.242953668509945,5.003511717848522,5.086077839851371,83000.0
2003-12-24,5.143875314966355,5.152131731907113,5.094335632202602,5.119105276731278,14800.0
2003-12-29,5.119105276731278,5.119105276731278,5.03653913879169,5.119105276731278,45000.0
2003-12-30,5.119103787219602,5.2677231859733,5.119103787219602,5.242953154945588,49200.0
2003-12-31,5.143874553461847,5.242953904321544,5.143874553461847,5.234697488603074,32100.0
2004-01-02,5.242954322821255,5.28423758582792,5.168645000598184,5.168645000598184,33200.0
2004-01-05,5.119104927507638,5.242954322821255,5.044795605284565,5.168645000598184,54800.0
2004-01-06,5.242952280567459,5.242952280567459,5.061306860247344,5.15212937355429,44700.0
2004-01-07,5.061308200103678,5.1603875465070965,5.053051391050232,5.086077839851371,41900.0
2004-01-08,5.04479382364588,5.16038636805251,5.036537016478002,5.077820264904917,317900.0
2004-01-09,5.193412433065151,5.267722117367599,5.152129187629078,5.160385994198775,649500.0
2004-01-12,5.185157072058072,5.292492823294725,5.185157072058072,5.242953154945588,73800.0
2004-01-13,5.284236821401043,5.424599422870955,5.259466788439045,5.366802941763839,87200.0
2004-01-14,5.366803601164654,5.647528838596228,5.366803601164654,5.564962314382448,428500.0
2004-01-15,5.697068402751494,5.862200660457653,5.573219012618696,5.655785141471776,354700.0
2004-01-16,5.6557842773760925,5.779633648587075,5.581474969614542,5.738350393614649,109400.0
2004-01-19,5.680554030251393,5.738350111928115,5.655783999742599,5.66404080781429,55400.0
2004-01-20,5.86219844432636,5.86219844432636,5.631013370934382,5.631013370934382,121800.0
2004-01-21,5.69706866518979,5.8622009305028495,5.69706866518979,5.853944514090385,107700.0
2004-01-22,5.862199608084075,6.192464457914084,5.862199608084075,5.953022530371242,278400.0
2004-01-23,6.068613842592863,6.068613842592863,5.944764500150926,5.961277719562771,64900.0
2004-01-26,5.944764541966352,5.9860477876394524,5.631013370934382,5.631013370934382,31700.0
2004-01-27,5.66404080781429,5.862199477059528,5.66404080781429,5.66404080781429,30300.0
2004-01-28,5.697067952597805,6.068615699932005,5.697067952597805,5.878713421721868,108100.0
2004-01-29,5.986050371233022,5.986050371233022,5.862200974466235,5.903484237957291,29300.0
2004-01-30,5.862200247163145,5.936509954745143,5.7796341241311096,5.928253145588774,295500.0
2004-02-02,5.944766582963164,6.060359553051509,5.853944041230477,6.060359553051509,351600.0
2004-02-03,6.06861451532005,6.093384544036764,5.994305216582406,6.043844880309584,116900.0
2004-02-04,6.043845201756708,6.233747452997466,6.043845201756708,6.151180948687881,547600.0
2004-02-05,6.23374622961599,6.23374622961599,6.10989689116349,6.10989689116349,199800.0
2004-02-06,6.109897120699617,6.142923559700191,6.027331023198176,6.134666753096942,37300.0
2004-02-09,6.134667147338058,6.192463616156427,6.0686142650920525,6.0686142650920525,120400.0
2004-02-10,6.043844445627063,6.085127298910795,5.878711851373471,6.076870885736537,148400.0
2004-02-11,6.151179025710785,6.308054783667832,6.068612940919219,6.275028349751207,392400.0
2004-02-12,6.316312324015593,6.316312324015593,6.085126865990512,6.10989689116349,23100.0
2004-02-13,6.275029315702493,6.275029315702493,6.07687068169904,6.134666753096942,13100.0
2004-02-16,6.10989689116349,6.151179741510194,6.10989689116349,6.10989689116349,12100.0
2004-02-17,6.15117997259723,6.192463218201054,6.109897120699617,6.134666753096942,23600.0
2004-02-18,6.1098968686937125,6.151179718888595,6.093383649874521,6.093383649874521,26600.0
2004-02-19,6.093384868118696,6.17595097872201,6.093384868118696,6.151180948687881,87900.0
2004-02-20,6.109898599532868,6.184207908416804,6.085128567434021,6.184207908416804,75100.0
2004-02-23,6.109898599532868,6.192464717018521,6.109898599532868,6.184207908416804,29300.0
2004-02-24,6.068614614607332,6.175950751292114,6.068614614607332,6.126411086754428,33600.0
2004-02-25,6.109897120699617,6.192463218201054,6.109897120699617,6.134666753096942,157800.0
2004-02-26,6.109897865241865,6.192463972804677,6.109897865241865,6.126411086754428,101300.0
2004-02-27,6.118153926776556,6.184206809022561,6.0686142650920525,6.0686142650920525,17600.0
2004-03-01,6.07687107222592,6.134667147338058,5.903482059477041,6.0686142650920525,17800.0
2004-03-02,5.9860484091080846,6.1098977652791575,5.9860484091080846,6.043844880309584,63000.0
2004-03-03,6.06861479444324,6.093384824299241,5.820916464414573,5.944765432575773,16200.0
2004-03-04,5.903484237957291,5.903484237957291,5.845687747811089,5.903484237957291,15700.0
2004-03-05,5.79614419402357,5.928249918972583,5.655781664412184,5.820914214304568,35900.0
2004-03-08,5.672298367242392,5.820917792884292,5.573219012618696,5.655785141471776,167600.0
2004-03-09,5.655782349575467,5.763118460952708,5.655782349575467,5.705322002432771,27900.0
2004-03-10,5.697068323435468,5.7796344511390405,5.697068323435468,5.7796344511390405,509300.0
2004-03-11,5.7053237048122805,5.730093735485005,5.655784037173113,5.697067290392227,34000.0
2004-03-12,5.680554030251393,5.730093697562703,5.655783999742599,5.66404080781429,16300.0
2004-03-15,5.9860463704908335,5.9860463704908335,5.787887783067314,5.820914214304568,3100.0
2004-03-16,5.69706753234852,5.738350393614649,5.490652044898981,5.738350393614649,8400.0
2004-03-17,5.5319357513389775,5.697068402751494,5.5319357513389775,5.655785141471776,13400.0
2004-03-18,5.614501083947384,5.614501083947384,5.573217831417338,5.614501083947384,599600.0
2004-03-19,5.730094774516897,5.730094774516897,5.53193567432197,5.573218935026932,34500.0
2004-03-22,5.53193567432197,5.680555097894753,5.53193567432197,5.573218935026932,381100.0
2004-03-23,5.5979880302510905,5.655784113086062,5.573217999245898,5.58973122201393,245100.0
2004-03-24,5.655783015615572,5.655783015615572,5.490650819978149,5.490650819978149,261900.0
2004-03-25,5.498908720001985,5.738350665282736,5.498908720001985,5.73009425012115,1125000.0
2004-03-26,5.697067195301201,5.738350054124972,5.5319345788872925,5.614501083947384,63000.0
2004-03-29,5.614501766456942,5.655784630299138,5.589731733186568,5.622758181742853,10900.0
2004-03-30,5.531934576001902,5.531934576001902,5.284236242069648,5.441112050413213,80400.0
2004-03-31,5.408084412582162,5.531933355367587,5.366801169182897,5.465880480893711,28200.0
2004-04-01,5.408085134030362,5.424598354851724,5.284235781017025,5.284235781017025,41600.0
2004-04-02,5.366802771521035,5.531935007008392,5.366802771521035,5.391572803697292,43100.0
2004-04-05,5.408085151923205,5.474138035427193,5.366801902880093,5.457624814551196,43200.0
2004-04-06,5.457624380850665,5.548446891598141,5.457624380850665,5.490650819978149,44700.0
2004-04-07,5.490651069269956,5.531933923200571,5.490651069269956,5.531933923200571,195000.0
2004-04-08,5.548447143514062,5.573217170837413,5.531933923200571,5.531933923200571,6800.0
2004-04-12,5.573217999245898,5.639270890318029,5.564961191008739,5.58973122201393,6500.0
2004-04-13,5.614501083947384,5.771376498666498,5.614501083947384,5.614501083947384,22900.0
2004-04-14,5.573218527562445,5.573218527562445,5.366803026541613,5.449369148208682,52000.0
2004-04-15,5.507165630228791,5.507165630228791,5.3750598355614825,5.449369148208682,31000.0
2004-04-16,5.449367821633114,5.531933923200571,5.408084967702499,5.531933923200571,24100.0
2004-04-19,5.490651069269956,5.531933923200571,5.490651069269956,5.531933923200571,110500.0
2004-04-20,5.53193567432197,5.573218935026932,5.449369546618397,5.573218935026932,63400.0
2004-04-21,5.515420702887079,5.573217170837413,5.515420702887079,5.531933923200571,30900.0
2004-04-22,5.614501664954543,5.738350647948433,5.531935151350197,5.713581008832181,16800.0
2004-04-23,5.738351190434078,5.738351190434078,5.573218935026932,5.573218935026932,16400.0
2004-04-26,5.614500418474255,5.614500418474255,5.531933923200571,5.531933923200571,88900.0
2004-04-27,5.507166475861895,5.548449346181309,5.507166475861895,5.540192929599979,11800.0
2004-04-28,5.680552716639996,5.680552716639996,5.1273593023620005,5.465880480893711,47100.0
2004-04-29,5.531933923200571,5.597987198160764,5.531933923200571,5.531933923200571,88200.0
2004-04-30,5.490651069269956,5.573217170837413,5.490651069269956,5.531933923200571,17800.0
2004-05-03,5.5319347454726735,5.58973122201393,5.449368631632511,5.58973122201393,41000.0
2004-05-04,5.490650841638232,5.507164061267117,5.449367595712912,5.507164061267117,16500.0
2004-05-05,5.490651848804182,5.564961153911828,5.490651848804182,5.556704739435993,20300.0
2004-05-06,5.564960363827552,5.564960363827552,5.490651069269956,5.531933923200571,90600.0
2004-05-07,5.30075081228931,5.30075081228931,5.110848511130129,5.168645000598184,641800.0
2004-05-10,5.168642800768473,5.242952091364715,5.160385994198775,5.160385994198775,39100.0
2004-05-11,5.242950986146639,5.317260654784552,5.176898122337881,5.201668143119226,14300.0
2004-05-12,5.201669676910215,5.284235781017025,5.201669676910215,5.284235781017025,57500.0
2004-05-13,5.284237147682861,5.325520013560162,5.218184247314105,5.218184247314105,7900.0
2004-05-14,5.284235801420869,5.300749022305993,5.259465773240063,5.300749022305993,8100.0
2004-05-17,5.36680030264112,5.36680030264112,5.201668143119226,5.201668143119226,93800.0
2004-05-18,5.218183424613947,5.333775982034916,5.218183424613947,5.333775982034916,6400.0
2004-05-19,5.350288682004096,5.655783465063158,5.201669694120126,5.457624814551196,57100.0
2004-05-20,5.366801497568486,5.556703720153773,5.292491812385396,5.507164061267117,42200.0
2004-05-21,5.449369546618397,5.573218935026932,5.366803418914824,5.573218935026932,14900.0
2004-05-25,5.449369148208682,5.498908821208921,5.40808628422831,5.449369148208682,972600.0
2004-05-26,5.573216939782658,5.573216939782658,5.449367595712912,5.507164061267117,67400.0
2004-05-27,5.573218527562445,5.573218527562445,5.449369148208682,5.449369148208682,5100.0
2004-05-28,5.449369842469895,5.597989274111371,5.449369842469895,5.597989274111371,14500.0
2004-05-31,5.342033458123716,5.655785141471776,5.342033458123716,5.655785141471776,3400.0
2004-06-01,5.449368467533476,5.614501083947384,5.449368467533476,5.614501083947384,10700.0
2004-06-02,5.655783942771155,5.655783942771155,5.614501083947384,5.614501083947384,2900.0
2004-06-03,5.614502273898415,5.655785141471776,5.614502273898415,5.655785141471776,2400.0
2004-06-04,5.531933672034399,5.6805530418142895,5.46588079377943,5.490650819978149,4300.0
2004-06-07,5.490652405895377,5.531935269875749,5.449369148208682,5.449369148208682,310900.0
2004-06-08,5.490651069269956,5.5567039505239215,5.449367821633114,5.531933923200571,366300.0
2004-06-09,5.531933880997658,5.531933880997658,5.449367780060094,5.498907440622633,3900.0
2004-06-10,5.531934111640061,5.531934111640061,5.457624814551196,5.457624814551196,8500.0
2004-06-11,5.449369148208682,5.498908821208921,5.366803026541613,5.449369148208682,9300.0
2004-06-14,5.366801476396977,5.490650819978149,5.366801476396977,5.490650819978149,6100.0
2004-06-15,5.366802941763839,5.424599422870955,5.292493236584164,5.366802941763839,64500.0
2004-06-16,5.333775443481112,5.333775443481112,5.284235781017025,5.284235781017025,11800.0
2004-06-17,5.242953191725748,5.300749668725003,5.242953191725748,5.275979637523526,6600.0
2004-06-18,5.325518636217311,5.366801885123836,5.284235781017025,5.284235781017025,21300.0
2004-06-21,5.366802560320558,5.366802560320558,5.242953191725748,5.275979637523526,60400.0
2004-06-22,5.284237105425399,5.490652614280249,5.284237105425399,5.375060039559307,110600.0
2004-06-23,5.408085345640256,5.408085345640256,5.284235987780888,5.29249240166151,35000.0
2004-06-24,5.309006917042407,5.366803403117964,5.28423727565742,5.350290177625855,19500.0
2004-06-25,5.300749001838388,5.350288664302474,5.284235781017025,5.284235781017025,154000.0
2004-06-28,5.2842342228801735,5.36680030264112,5.168641711214848,5.201668143119226,91900.0
2004-06-29,5.2016699191644085,5.34203210582987,5.185156697573985,5.325518884239447,40300.0
2004-06-30,5.366800895091457,5.523676660808102,5.342030871575706,5.40808413638232,16300.0
2004-07-02,5.284235987780888,5.333775652183384,5.284235987780888,5.29249240166151,3400.0
2004-07-05,5.300749668725003,5.408085814420923,5.242953191725748,5.275979637523526,14900.0
2004-07-06,5.259466788439045,5.366802941763839,5.218183925110807,5.366802941763839,195200.0
2004-07-07,5.242953888099218,5.3668032731438045,5.218184247314105,5.218184247314105,10000.0
2004-07-08,5.251209775590072,5.366802330941833,5.242952967640382,5.251209775590072,6500.0
2004-07-09,5.284235781017025,5.284235781017025,5.2429525321105,5.284235781017025,15600.0
2004-07-12,5.242953061493872,5.333775982034916,5.242953061493872,5.333775982034916,27000.0
2004-07-13,5.284235781017025,5.325518636217311,5.284235781017025,5.284235781017025,75100.0
2004-07-14,5.284235987780888,5.317262430715886,5.284235987780888,5.29249240166151,75800.0
2004-07-15,5.284235781017025,5.325518636217311,5.284235781017025,5.284235781017025,20400.0
2004-07-16,5.300749001838388,5.366801885123836,5.2429525321105,5.284235781017025,48200.0
2004-07-19,5.242954322821255,5.242954322821255,5.168645000598184,5.168645000598184,10400.0
2004-07-20,5.168645353201432,5.168645353201432,5.119105276731278,5.119105276731278,381100.0
2004-07-21,5.119104518893753,5.234697488603074,5.119104518893753,5.234697488603074,19100.0
2004-07-22,5.234696740407209,5.242953154945588,5.201670294841118,5.242953154945588,12000.0
2004-07-23,5.201668143119226,5.201668143119226,5.201668143119226,5.201668143119226,4800.0
2004-07-26,5.201668143119226,5.201668143119226,5.201668143119226,5.201668143119226,2900.0
2004-07-27,5.201668143119226,5.2842342228801735,5.201668143119226,5.201668143119226,31100.0
2004-07-28,5.209926090467775,5.284235781017025,5.201669676910215,5.284235781017025,3200.0
2004-07-29,5.201670294841118,5.4328554138037575,5.201670294841118,5.242953154945588,72900.0
2004-07-30,5.242950986146639,5.267721006927983,5.201668143119226,5.201668143119226,5800.0
2004-08-03,5.201671022221916,5.284237147682861,5.201671022221916,5.218184247314105,10600.0
2004-08-04,5.259465310797903,5.259465310797903,5.160385994198775,5.160385994198775,8700.0
2004-08-05,5.2594679080817786,5.2594679080817786,5.119105276731278,5.119105276731278,17300.0
2004-08-06,5.119103348205241,5.119103348205241,5.102590126838369,5.102590126838369,16500.0
2004-08-09,5.119105276731278,5.119105276731278,5.077822404614684,5.119105276731278,37300.0
2004-08-10,5.160385994198775,5.201669239634849,5.119102748762702,5.160385994198775,82300.0
2004-08-11,5.119105276731278,5.119105276731278,5.053052366379608,5.119105276731278,108000.0
2004-08-12,5.077820353017581,5.077820353017581,4.830121645570386,4.830121645570386,22100.0
2004-08-13,4.813611397915765,4.871407903674733,4.582426162292861,4.706275198809031,636400.0
2004-08-16,4.541140291571245,4.664989650991713,4.541140291571245,4.615449985964778,6600.0
2004-08-17,4.615449796969722,4.74755556496537,4.615449796969722,4.6897590946141525,11200.0
2004-08-18,4.549397703523046,4.747556389950652,4.549397703523046,4.557654118604373,28500.0
2004-08-19,4.648476429316068,4.648476429316068,4.5576535132468905,4.615449985964778,15100.0
2004-08-20,4.648477841610483,4.648477841610483,4.582424934839795,4.582424934839795,8000.0
2004-08-23,4.623705629943951,4.623705629943951,4.5741659731670685,4.607192411018324,7500.0
2004-08-24,4.607194578025614,4.607194578025614,4.549398481454452,4.582424934839795,422500.0
2004-08-25,4.598938161532468,4.664991068303156,4.549398481454452,4.582424934839795,24900.0
2004-08-26,4.582424934839795,4.623707804718285,4.582424934839795,4.582424934839795,11900.0
2004-08-27,4.582423822676775,4.582423822676775,4.508114123741668,4.516370538230966,15500.0
2004-08-30,4.516371131695005,4.623707290104152,4.425548591846961,4.549397975110874,5400.0
2004-08-31,4.499857296941998,4.615450248964545,4.499857296941998,4.499857296941998,6100.0
2004-09-01,4.499858407670057,4.582424934839795,4.499858407670057,4.582424934839795,16000.0
2004-09-02,4.499857315546085,4.582423822676775,4.499857315546085,4.516370538230966,4500.0
2004-09-03,4.532882825217965,4.5741660702614375,4.46682994811337,4.532882825217965,5600.0
2004-09-07,4.541139445862449,4.541139445862449,4.532882639709184,4.541139445862449,85800.0
2004-09-08,4.417290507339154,4.491600194586311,4.3347244069013255,4.3347244069013255,12500.0
2004-09-09,4.351238907303871,4.376008941576703,4.351238907303871,4.376008941576703,2000.0
2004-09-10,4.376008790481249,4.376008790481249,4.309955499269844,4.309955499269844,4600.0
2004-09-13,4.309955648084598,4.376008941576703,4.309955648084598,4.376008941576703,4200.0
2004-09-14,4.417289997114057,4.47508645759779,4.417289997114057,4.458573239417605,31800.0
2004-09-15,4.45857506630891,4.45857506630891,4.359495716630261,4.376008941576703,132500.0
2004-09-16,4.376007974201395,4.376007974201395,4.2026189537405605,4.2026189537405605,222900.0
2004-09-17,4.202618680703301,4.210875093961757,3.979690010837862,4.053999304988857,138900.0
2004-09-20,4.062256228437953,4.062256228437953,3.798044303585336,3.798044303585336,25000.0
2004-09-21,3.616399638869864,3.9218944830608784,3.608142829926492,3.880611225756657,146700.0
2004-09-22,3.880612961810072,4.1283118290347565,3.839330079743623,3.921896237583018,227700.0
2004-09-23,4.128310799393157,4.293443073886324,4.128310799393157,4.128310799393157,617200.0
2004-09-24,4.27692825271931,4.318211502812367,4.2026189537405605,4.2026189537405605,21100.0
2004-09-27,4.210874845278306,4.29344094151784,4.1365655555158245,4.169591994011639,21500.0
2004-09-28,4.169591949577563,4.169591949577563,4.136565511433701,4.136565511433701,31400.0
2004-09-29,4.128310799393157,4.169594064869648,4.128310799393157,4.128310799393157,69200.0
2004-09-30,4.128308390161663,4.161334825786462,4.111795172349263,4.111795172349263,43000.0
2004-10-01,4.111796524256061,4.243902310189974,4.103539715782042,4.219132672180515,42600.0
2004-10-04,4.210874845278306,4.326467380013654,4.169591994011639,4.169591994011639,31100.0
2004-10-05,4.186106031588851,4.417291146253233,4.186106031588851,4.293441780829888,21500.0
2004-10-06,4.260416047673727,4.285186082379284,4.210876371968956,4.252159631909437,7700.0
2004-10-07,4.177849704259679,4.309955499269844,4.177849704259679,4.309955499269844,2500.0
2004-10-08,4.29344094151784,4.29344094151784,4.169591994011639,4.169591994011639,5200.0
2004-10-12,4.252159126396603,4.252159126396603,3.9714339370702345,4.045743638646344,16800.0
2004-10-13,4.037486534507228,4.120052644820064,3.996203676203945,3.996203676203945,8700.0
2004-10-14,3.930153050220206,4.04574567119536,3.880612961810072,3.921896237583018,6000.0
2004-10-15,3.921893910387488,4.045743270509398,3.872354245079976,3.971433575695,16800.0
2004-10-18,4.004460051528743,4.004460051528743,3.83932783250527,3.963177193626007,29700.0
2004-10-19,3.9218944830608784,3.9218944830608784,3.839328362158756,3.880611225756657,36800.0
2004-10-20,3.880611225756657,3.880611225756657,3.880611225756657,3.880611225756657,44500.0
2004-10-21,3.88886977444726,3.921896237583018,3.880612961810072,3.921896237583018,49100.0
2004-10-22,4.004460051528743,4.004460051528743,3.9218939420170074,3.963177193626007,90100.0
2004-10-25,3.921896237583018,4.004462395422414,3.921896237583018,3.921896237583018,7000.0
2004-10-26,4.012717192102806,4.128309755005188,4.004460383613773,4.045743638646344,47800.0
2004-10-27,3.963176368777779,4.120051747346777,3.963176368777779,4.08702531041581,14700.0
2004-10-28,3.963176368777779,4.12830855343261,3.963176368777779,4.08702531041581,9700.0
2004-10-29,4.120052946516154,4.128309755005188,4.045743638646344,4.045743638646344,27900.0
2004-11-01,4.00445910507867,4.144821654927201,4.00445910507867,4.144821654927201,32000.0
2004-11-02,4.144821968286677,4.202618432507452,4.087025504065902,4.169591994011639,30800.0
2004-11-03,4.169593432893015,4.376008941576703,4.169593432893015,4.376008941576703,48800.0
2004-11-04,4.252157455261104,4.334723539170747,4.252157455261104,4.260413866798996,10600.0
2004-11-05,4.25215892149296,4.334725033873097,4.25215892149296,4.293441780829888,30200.0
2004-11-08,4.27692927290865,4.293442498143573,4.252159631909437,4.252159631909437,189000.0
2004-11-09,3.921893910387488,4.00446001923334,3.921893910387488,3.971433575695,52800.0
2004-11-10,3.946664010016243,4.029230120329078,3.946664010016243,3.996203676203945,35000.0
2004-11-11,3.996202459070609,3.996202459070609,3.9631760250044175,3.9796892420375136,21400.0
2004-11-12,3.971433575695,3.979690383432716,3.971433575695,3.971433575695,9200.0
2004-11-15,3.9714339370702345,4.045743638646344,3.9714339370702345,4.045743638646344,25200.0
2004-11-16,3.979690422230832,4.128309419602258,3.979690422230832,4.004460058272937,36700.0
2004-11-17,4.004462395422414,4.070515321693931,3.921896237583018,3.921896237583018,2674200.0
2004-11-18,3.92189365566332,4.004459759146562,3.798044303585336,3.798044303585336,33900.0
2004-11-19,3.765017714813823,3.765017714813823,3.674194807684317,3.6824516145625537,75500.0
2004-11-22,3.674194951507352,3.92189365566332,3.674194951507352,3.798044303585336,15100.0
2004-11-23,3.756762467807645,3.756762467807645,3.67419594822004,3.67419594822004,51000.0
2004-11-24,3.67419594822004,3.690709173396293,3.67419594822004,3.67419594822004,58700.0
2004-11-25,3.67419594822004,3.682452757661338,3.67419594822004,3.67419594822004,11700.0
2004-11-26,3.68245270855242,3.996204376423385,3.624656224353134,3.624656224353134,350600.0
2004-11-29,3.756762969899376,3.756762969899376,3.4677809001329662,3.690709666659994,25800.0
2004-11-30,3.698965899866358,3.77327560834583,3.591629741775197,3.591629741775197,72900.0
2004-12-01,3.47603716813428,3.6329130006429775,3.47603716813428,3.591629741775197,75400.0
2004-12-02,3.5173204270020606,3.7072223154161135,3.5173204270020606,3.591629741775197,43000.0
2004-12-03,3.674194743244129,3.674194743244129,3.5916286444409544,3.632911890695649,25600.0
2004-12-06,3.632911890695649,3.707221182765399,3.632911890695649,3.632911890695649,8200.0
2004-12-07,3.707221182765399,3.707221182765399,3.632911890695649,3.632911890695649,24800.0
2004-12-08,3.632911890695649,3.715477989498824,3.632911890695649,3.632911890695649,27700.0
2004-12-09,3.690709173396293,3.723736017455141,3.6659395324850856,3.67419594822004,35400.0
2004-12-10,3.6741964392767454,3.690709666659994,3.632913567671829,3.690709666659994,20600.0
2004-12-13,3.715479208013843,3.781532108718852,3.67419594822004,3.67419594822004,37400.0
2004-12-14,3.674195321539062,3.756761827043893,3.674195321539062,3.7154785742914775,46000.0
2004-12-15,3.7154785742914775,3.756761827043893,3.7154785742914775,3.7154785742914775,254200.0
2004-12-16,3.7154785742914775,3.740248604684182,3.7154785742914775,3.7154785742914775,101200.0
2004-12-17,3.7154785742914775,3.773275049403604,3.7154785742914775,3.7154785742914775,964300.0
2004-12-20,3.740246691867136,3.921892044927858,3.740246691867136,3.839325975354803,243600.0
2004-12-21,3.8145581122601016,3.996203961628468,3.8145581122601016,3.897124228470133,126300.0
2004-12-22,3.9218942601862903,3.9218942601862903,3.897124228470133,3.897124228470133,11100.0
2004-12-23,3.9879491638545352,3.996205976491723,3.897126193377952,3.921896237583018,18000.0
2004-12-24,3.987946829626396,3.987946829626396,3.963177193626007,3.963177193626007,6000.0
2004-12-29,3.880611225756657,3.938407707241303,3.880611225756657,3.880611225756657,10000.0
2004-12-30,3.8888675047618286,4.004460058272937,3.880610696943616,4.004460058272937,11600.0
2004-12-31,3.921893980069258,3.996203676203945,3.897123950122273,3.996203676203945,7900.0
2005-01-04,4.004460603963001,4.004460603963001,3.7154789839524094,3.880611225756657,40000.0
2005-01-05,3.880611225756657,3.880611225756657,3.839328362158756,3.880611225756657,26400.0
2005-01-06,3.880609531409685,3.880609531409685,3.731990578675688,3.86409631443924,16900.0
2005-01-07,3.839330079743623,3.921896237583018,3.839330079743623,3.921896237583018,160200.0
2005-01-10,3.938408486872816,4.128310799393157,3.938408486872816,4.128310799393157,44800.0
2005-01-11,4.103538931969183,4.3347244069013255,4.00445961144379,4.3347244069013255,31500.0
2005-01-12,4.417292646171551,4.417292646171551,4.293443238694394,4.326469694860781,19200.0
2005-01-13,4.417291146253233,4.417291146253233,4.293441780829888,4.293441780829888,47900.0
2005-01-14,4.334725343570151,4.334725343570151,4.293442087577437,4.318212119914326,20700.0
2005-01-17,4.376009604839306,4.376009604839306,4.128310799393157,4.128310799393157,50400.0
2005-01-18,4.144822978276956,4.144822978276956,4.0374868301573095,4.045743638646344,28300.0
2005-01-19,4.128309622525784,4.128309622525784,3.921894141399494,3.930150949623562,4200.0
2005-01-20,3.921894141399494,4.029230286074673,3.921894141399494,3.930150949623562,10200.0
2005-01-21,3.963177161663545,3.971433575695,3.963177161663545,3.971433575695,1100.0
2005-01-24,3.987946829626396,4.004460051528743,3.930150749821313,3.963177193626007,15400.0
2005-01-25,3.996203637430702,4.128309412649481,3.9218939420170074,3.963177193626007,58100.0
2005-01-26,4.128310799393157,4.128310799393157,4.004461396670083,4.128310799393157,102400.0
2005-01-27,4.020972436553878,4.08702531041581,4.004459218088395,4.08702531041581,13900.0
2005-01-28,4.004458870734082,4.004458870734082,3.9631760250044175,3.9796892420375136,194600.0
2005-01-31,3.963177395107266,3.9796906178491183,3.930150949623562,3.930150949623562,108500.0
2005-02-01,3.8145583290349583,3.987947379782576,3.8145583290349583,3.880611225756657,182400.0
2005-02-02,3.8063011107867775,3.839327552180076,3.7567614486968326,3.798044303585336,66900.0
2005-02-03,3.7567599057817462,3.9549184727570807,3.715476674142181,3.839325975354803,117200.0
2005-02-04,3.880612961810072,3.921896237583018,3.839330079743623,3.921896237583018,24200.0
2005-02-07,3.996205976491723,3.996205976491723,3.880612961810072,3.921896237583018,2700.0
2005-02-08,3.897123756560996,4.045743141448782,3.897123756560996,4.02922992020639,13700.0
2005-02-09,4.029230286074673,4.037486700592456,3.930150949623562,3.930150949623562,90300.0
2005-02-10,3.9631772003006738,4.004460058272937,3.930150756440357,4.004460058272937,14900.0
2005-02-11,3.938407093117062,3.963177122378416,3.92189387151158,3.938407093117062,9300.0
2005-02-14,3.9631772320788095,3.996203676203945,3.880610728059705,3.996203676203945,18000.0
2005-02-15,3.996203968831036,4.087026499972617,3.996203968831036,4.045743638646344,16100.0
2005-02-16,4.078770085189881,4.169593010037758,4.045743638646344,4.045743638646344,192200.0
2005-02-17,4.045743309951465,4.0705129459935705,3.97143361441262,4.004460058272937,25400.0
2005-02-18,4.045743638646344,4.045743638646344,4.004460383613773,4.045743638646344,5000.0
2005-02-21,4.070513269298563,4.252159118663993,4.004460376331606,4.219132672180515,156800.0
2005-02-22,4.252159631909437,4.334725758084056,4.252159631909437,4.252159631909437,19100.0
2005-02-23,4.252157768776803,4.252157768776803,4.144821654927201,4.144821654927201,7800.0
2005-02-24,4.243901283774118,4.243901283774118,4.144821968286677,4.169591994011639,21500.0
2005-02-25,4.210876034157234,4.210876034157234,4.153079947324786,4.194362810247061,36600.0
2005-02-28,4.194362352277898,4.318211714934632,4.194362352277898,4.210875574385045,26800.0
2005-03-01,4.334725758084056,4.334725758084056,4.252159631909437,4.252159631909437,10100.0
2005-03-02,4.25215886494433,4.293441723732246,4.21087561245014,4.243902056962983,11800.0
2005-03-03,4.243903241074851,4.243903241074851,4.153080690176835,4.186107143904548,15200.0
2005-03-04,4.210876936639741,4.210876936639741,4.128310799393157,4.128310799393157,24600.0
2005-03-07,4.136565242780555,4.169591678779483,4.128308436927736,4.144821654927201,46100.0
2005-03-08,4.136567609971014,4.1530808374203305,4.128310799393157,4.128310799393157,120500.0
2005-03-09,4.210874526925056,4.210874526925056,4.128308436927736,4.144821654927201,6700.0
2005-03-10,4.128310799393157,4.210876936639741,4.128310799393157,4.128310799393157,14400.0
2005-03-11,4.202618114778411,4.210874526925056,4.144821654927201,4.144821654927201,8000.0
2005-03-14,4.144823471029262,4.252159631909437,4.144823471029262,4.252159631909437,68200.0
2005-03-15,4.293441723732246,4.293441723732246,4.21087561245014,4.243902056962983,36400.0
2005-03-16,4.293440250582929,4.309953467173396,4.194360951040124,4.227387384221059,22400.0
2005-03-17,4.227388796492191,4.227388796492191,4.186105938077461,4.210875574385045,38300.0
2005-03-18,4.1778491301707525,4.210875574385045,4.136566271756021,4.210875574385045,17300.0
2005-03-21,4.144821968286677,4.252158090251173,4.144821968286677,4.169591994011639,7200.0
2005-03-22,4.194361839303906,4.3347244069013255,4.194361839303906,4.3347244069013255,7300.0
2005-03-23,4.334724937041779,4.334724937041779,4.210875574385045,4.210875574385045,22100.0
2005-03-24,4.169592715970314,4.243902018599338,4.14482268595646,4.210875574385045,11500.0
2005-03-28,4.144821968286677,4.169591994011639,4.144821968286677,4.169591994011639,5400.0
2005-03-29,4.128308390161663,4.128308390161663,3.92189297065358,4.111795172349263,37200.0
2005-03-30,4.004460058272937,4.05399972406341,3.9631772003006738,4.004460058272937,14500.0
2005-03-31,4.004461396670083,4.128310799393157,4.004461396670083,4.128310799393157,49900.0
2005-04-01,4.128308992846079,4.128308992846079,4.053999304988857,4.053999304988857,4500.0
2005-04-04,3.839327679065746,4.128309247660748,3.839327679065746,4.02922992020639,19100.0
2005-04-05,4.012717192102806,4.128309755005188,4.012717192102806,4.045743638646344,8800.0
2005-04-06,4.128308436927736,4.144821654927201,4.128308436927736,4.144821654927201,5500.0
2005-04-07,4.095284344494524,4.144824026842473,4.095284344494524,4.128310799393157,5100.0
2005-04-08,4.1365660685566725,4.2026189537405605,4.095282818463617,4.2026189537405605,5600.0
2005-04-11,4.128310799393157,4.144824026842473,4.128310799393157,4.128310799393157,10800.0
2005-04-12,4.128310799393157,4.128310799393157,4.128310799393157,4.128310799393157,200.0
2005-04-13,4.1283087050446365,4.136565511433701,4.1283087050446365,4.136565511433701,4500.0
2005-04-14,4.144821924116568,4.169591949577563,4.136565511433701,4.136565511433701,8300.0
2005-04-15,4.136566271756021,4.210875574385045,4.136566271756021,4.210875574385045,11000.0
2005-04-18,4.136566271756021,4.210875574385045,4.136566271756021,4.210875574385045,8300.0
2005-04-19,4.136566364160769,4.293441780829888,4.136566364160769,4.293441780829888,114400.0
2005-04-20,4.16959350573482,4.252159631909437,4.1365670552649725,4.252159631909437,3400.0
2005-04-21,4.210876119709223,4.276929016691905,4.210876119709223,4.276929016691905,5700.0
2005-04-22,4.268672143968988,4.293441780829888,4.268672143968988,4.293441780829888,2000.0
2005-04-25,4.25215892149296,4.293441780829888,4.25215892149296,4.293441780829888,4900.0
2005-04-26,4.334725758084056,4.334725758084056,4.252159631909437,4.252159631909437,3500.0
2005-04-27,4.186105938077461,4.276928462813631,4.169592715970314,4.210875574385045,16500.0
2005-04-28,4.210876371968956,4.252159631909437,4.177849921499109,4.252159631909437,14500.0
2005-04-29,4.18610446535602,4.18610446535602,4.177847660354153,4.177847660354153,11300.0
2005-05-02,4.1778491301707525,4.210875574385045,4.169592715970314,4.210875574385045,7900.0
2005-05-03,4.186107143904548,4.186107143904548,4.186107143904548,4.186107143904548,1000.0
2005-05-04,4.186105213259546,4.186105213259546,4.169591994011639,4.169591994011639,123900.0
2005-05-05,4.16959350573482,4.252159631909437,4.16959350573482,4.252159631909437,80100.0
2005-05-06,4.186106746713265,4.268672873198406,4.169593521416237,4.268672873198406,7300.0
2005-05-09,4.1695928091128245,4.293441780829888,4.1695928091128245,4.293441780829888,13000.0
2005-05-10,4.309956358862919,4.541141939945508,4.309956358862919,4.433805763239078,29700.0
2005-05-11,4.3512382014267805,4.417291090497154,4.334724979159187,4.417291090497154,29400.0
2005-05-12,4.442061120751681,4.442061120751681,4.3512382014267805,4.417291090497154,9500.0
2005-05-13,4.334723906213138,4.458573239417605,4.334723906213138,4.458573239417605,1200.0
2005-05-16,4.417291090497154,4.417291090497154,4.334724979159187,4.417291090497154,5300.0
2005-05-17,4.417291090497154,4.417291090497154,4.417291090497154,4.417291090497154,24700.0
2005-05-18,4.499857616599225,4.499857616599225,4.3429821874505885,4.3512386024922645,14500.0
2005-05-19,4.417291129584686,4.623706606609263,4.417291129584686,4.623706606609263,13400.0
2005-05-20,4.43380440647556,4.541140550336661,4.417291183858951,4.499857296941998,14300.0
2005-05-24,4.417291090497154,4.458574343019275,4.417291090497154,4.417291090497154,9000.0
2005-05-25,4.499856088014977,4.499856088014977,4.417289997114057,4.458573239417605,12600.0
2005-05-26,4.417289707427647,4.458572947023834,4.417289707427647,4.450316141622136,18600.0
2005-05-27,4.450316952032589,4.541139859459521,4.450316952032589,4.491600199146528,9400.0
2005-05-30,4.491600199146528,4.491600199146528,4.491600199146528,4.491600199146528,0.0
2005-05-31,4.458573239417605,4.499856088014977,4.458573239417605,4.458573239417605,13200.0
2005-06-01,4.483344074325387,4.532883742175216,4.458574437253615,4.499857296941998,7400.0
2005-06-02,4.541140291571245,4.631963207640423,4.450317375502068,4.615449985964778,249000.0
2005-06-03,4.615450635992227,4.78058287600545,4.590680603137086,4.78058287600545,47500.0
2005-06-06,4.747557201766514,4.747557201766514,4.582424934839795,4.582424934839795,27200.0
2005-06-07,4.582425614916786,4.623708490922059,4.582425614916786,4.590682032635265,34200.0
2005-06-08,4.598936969841829,4.623706606609263,4.590680161781832,4.623706606609263,13300.0
2005-06-09,4.590680413314392,4.623706859951406,4.590680413314392,4.5989372218267945,23400.0
2005-06-10,4.582423747428114,4.6402198290229775,4.582423747428114,4.623706606609263,353400.0
2005-06-13,4.582425650899665,4.706274673594432,4.582425650899665,4.640221756502172,23700.0
2005-06-14,4.664989232680699,4.698015673070498,4.664989232680699,4.664989232680699,13200.0
2005-06-15,4.722785306509735,4.722785306509735,4.664989232680699,4.664989232680699,5300.0
2005-06-16,4.6897589703062925,4.747555439125542,4.6897589703062925,4.747555439125542,88400.0
2005-06-17,4.62370618726647,4.830121645570386,4.62370618726647,4.830121645570386,21900.0
2005-06-20,4.706275198809031,4.747558473452078,4.706275198809031,4.706275198809031,5500.0
2005-06-21,4.6402201192749,4.664990151298009,4.631963704404732,4.631963704404732,6600.0
2005-06-22,4.582424034064815,4.664990151298009,4.582424034064815,4.631963704404732,12400.0
2005-06-23,4.623706408722901,4.788839019498949,4.623706408722901,4.788839019498949,104400.0
2005-06-24,4.706272718677838,4.706272718677838,4.623706606609263,4.623706606609263,19500.0
2005-06-27,4.747558473452078,4.747558473452078,4.623709043229423,4.706275198809031,106600.0
2005-06-28,4.706275198809031,4.780584935683922,4.706275198809031,4.706275198809031,124700.0
2005-06-29,4.780584935683922,4.780584935683922,4.6649923178724695,4.706275198809031,20500.0
2005-06-30,4.747555439125542,4.772325466821289,4.66498933631678,4.747555439125542,30200.0
2005-07-04,4.747555439125542,4.788838687383041,4.747555439125542,4.747555439125542,6600.0
2005-07-05,4.747556762410031,4.8383796976678255,4.747556762410031,4.8383796976678255,24400.0
2005-07-06,4.747555768378372,4.813608655206286,4.747555768378372,4.788839019498949,70300.0
2005-07-07,4.788839019498949,4.788839019498949,4.747555768378372,4.788839019498949,17800.0
2005-07-08,4.830121645570386,4.854891673797603,4.747555540990068,4.830121645570386,35500.0
2005-07-11,4.838378452881539,4.838378452881539,4.788838790133348,4.830121645570386,14900.0
2005-07-12,4.805352241205928,4.838378684619885,4.788839019498949,4.788839019498949,6600.0
2005-07-13,4.821865231965476,4.830121645570386,4.788838790133348,4.830121645570386,33600.0
2005-07-14,4.821865189083977,4.953970955237652,4.623706146147227,4.953970955237652,29400.0
2005-07-15,4.797095433499308,4.797095433499308,4.788839019498949,4.788839019498949,9100.0
2005-07-18,4.797095203738259,4.830121645570386,4.788838790133348,4.830121645570386,26600.0
2005-07-19,4.8383787310366495,4.995254535611058,4.8383787310366495,4.995254535611058,15100.0
2005-07-20,4.995254161757324,5.077820264904917,4.986997354589447,5.077820264904917,20500.0
2005-07-21,4.9952542040137935,5.036537059083698,4.953970955237652,4.953970955237652,7500.0
2005-07-22,5.036537016478002,5.077820264904917,5.028280603016361,5.077820264904917,5800.0
2005-07-25,5.102591496330979,5.102591496330979,5.036538593135449,5.036538593135449,12900.0
2005-07-26,5.077822841372709,5.077822841372709,5.036539571998823,5.069566030015357,10600.0
2005-07-27,5.053051151584797,5.094334407482961,5.036537927966794,5.044794736628949,12400.0
2005-07-28,5.053051834424419,5.102591511972928,5.053051834424419,5.053051834424419,6800.0
2005-07-29,5.119103581329898,5.15213002556767,5.061307500766933,5.061307500766933,2600.0
2005-08-02,5.061307044275399,5.119103119625596,5.061307044275399,5.077820264904917,4400.0
2005-08-03,5.119102748762702,5.201669239634849,5.094333116466024,5.160385994198775,13500.0
2005-08-04,5.160384906385692,5.234694575023606,5.160384906385692,5.201668143119226,47000.0
2005-08-05,5.242953846171894,5.416342905106474,5.242953846171894,5.375060039559307,46300.0
2005-08-08,5.5236790642005165,5.531935479827415,5.366803230226071,5.375060039559307,8000.0
2005-08-09,5.044794117202266,5.325518884239447,5.044794117202266,5.325518884239447,41300.0
2005-08-10,5.20992633310649,5.408085385897817,5.20992633310649,5.325518884239447,44100.0
2005-08-11,5.4080871890450455,5.4080871890450455,5.366803924451326,5.399830378643746,25700.0
2005-08-12,5.408086198798395,5.408086198798395,5.284236821401043,5.366802941763839,28600.0
2005-08-15,5.366802941763839,5.366802941763839,5.366802941763839,5.366802941763839,12300.0
2005-08-16,5.325519684729282,5.449369062126634,5.325519684729282,5.366802941763839,20800.0
2005-08-17,5.366802941763839,5.408086198798395,5.251210373255925,5.366802941763839,28700.0
2005-08-18,5.242952776287335,5.325518884239447,5.242952776287335,5.325518884239447,48800.0
2005-08-19,5.28423758582792,5.28423758582792,5.168645000598184,5.168645000598184,7800.0
2005-08-22,5.168645353201432,5.2429546804938605,5.03653913879169,5.119105276731278,12900.0
2005-08-23,4.970484962928142,5.077821111774453,4.970484962928142,4.978741771473074,9000.0
2005-08-24,4.978741771473074,4.978741771473074,4.978741771473074,4.978741771473074,2600.0
2005-08-25,5.020024171556022,5.036537393421418,4.97874131374566,4.995254535611058,6300.0
2005-08-26,5.036538593135449,5.077821854485836,5.011768951290306,5.036538593135449,15400.0
2005-08-29,5.011769494263014,5.119105276731278,4.970486228440019,5.119105276731278,33400.0
2005-08-30,4.995254994856637,5.077821111774453,4.970484962928142,4.978741771473074,21400.0
2005-08-31,4.978741481742044,5.102590453058396,4.970484673677605,4.970484673677605,26200.0
2005-09-01,4.970484133959928,5.077820264904917,4.970484133959928,5.077820264904917,10400.0
2005-09-02,5.2429525321105,5.366801885123836,4.995254219790067,5.284235781017025,33800.0
2005-09-06,5.284237373825045,5.284237373825045,5.036538593135449,5.036538593135449,15400.0
2005-09-07,4.995254535611058,5.028280979341853,4.995254535611058,4.995254535611058,5900.0
2005-09-08,4.970484674879425,5.143873707211776,4.970484674879425,5.143873707211776,5600.0
2005-09-09,5.160384906385692,5.218181359071416,5.061305610672556,5.201668143119226,9100.0
2005-09-12,5.061308628686954,5.077821854485836,4.995255725491424,5.036538593135449,8400.0
2005-09-13,5.119105276731278,5.119105276731278,4.995256266675096,5.119105276731278,12300.0
2005-09-14,5.1603877626382735,5.218184247314105,5.094334862269518,5.218184247314105,8800.0
2005-09-15,5.218183140754831,5.325518884239447,5.185156697573985,5.325518884239447,15800.0
2005-09-16,5.366801433966725,5.366801433966725,5.160385994198775,5.160385994198775,28400.0
2005-09-19,5.16038636805251,5.201669616479424,5.053050237107521,5.077820264904917,11200.0
2005-09-20,5.119102748762702,5.160385994198775,5.077819897032836,5.160385994198775,22900.0
2005-09-21,5.036537059083698,5.036537059083698,4.87966126492309,4.953970955237652,41400.0
2005-09-22,4.953971284094432,5.036537393421418,4.871405174767444,4.995254535611058,17400.0
2005-09-23,4.953971284094432,4.995254535611058,4.9126880325778055,4.995254535611058,10800.0
2005-09-26,4.830122104505266,4.995254723062248,4.830122104505266,4.986997914966573,7300.0
2005-09-27,4.871404271641823,4.953970365661611,4.747554933759044,4.871404271641823,8900.0
2005-09-28,4.747555768378372,4.871405128033842,4.747555768378372,4.788839019498949,6000.0
2005-09-29,4.747555439125542,4.7970951008108,4.67324574974454,4.747555439125542,25000.0
2005-09-30,4.673245850014661,4.830121645570386,4.673245850014661,4.830121645570386,99800.0
2005-10-03,4.706272069123241,4.953970764848137,4.706272069123241,4.805351783636933,10800.0
2005-10-04,4.830122888232416,4.953972273819163,4.830122888232416,4.8383796976678255,5200.0
2005-10-05,4.838378452881539,4.9374577783779205,4.830121645570386,4.830121645570386,12200.0
2005-10-06,4.788839019498949,4.788839019498949,4.747555768378372,4.788839019498949,31500.0
2005-10-07,4.747554460693117,4.747554460693117,4.731041243534604,4.731041243534604,6300.0
2005-10-11,4.747555439125542,4.788838687383041,4.731042218563791,4.747555439125542,11300.0
2005-10-12,4.747554574876823,4.747554574876823,4.673244899023214,4.673244899023214,49200.0
2005-10-13,4.582424934839795,4.582424934839795,4.582424934839795,4.582424934839795,4500.0
2005-10-14,4.664988782218117,4.664988782218117,4.541139445862449,4.541139445862449,2400.0
2005-10-17,4.541140494540688,4.623706606609263,4.541140494540688,4.623706606609263,4300.0
2005-10-18,4.557652664462792,4.640218757464508,4.541139445862449,4.541139445862449,12700.0
2005-10-19,4.499857931821844,4.516371156768286,4.342982491683819,4.376008941576703,79200.0
2005-10-20,4.342982507842033,4.392522182865671,4.334725698484923,4.392522182865671,14800.0
2005-10-21,4.417291146253233,4.417291146253233,4.293441780829888,4.293441780829888,1200.0
2005-10-24,3.930150749821313,4.334724883281955,3.930150749821313,3.963177193626007,63800.0
2005-10-25,3.9714327811574286,4.2108746457600255,3.9714327811574286,4.08702531041581,8200.0
2005-10-26,4.0870266238408615,4.161336327669124,4.0870266238408615,4.161336327669124,4700.0
2005-10-27,4.128309419602258,4.128309419602258,4.004460058272937,4.004460058272937,5100.0
2005-10-28,4.004458870734082,4.045742110169896,3.9796892420375136,3.9796892420375136,14700.0
2005-10-31,4.045743309951465,4.045743309951465,4.004460058272937,4.004460058272937,29600.0
2005-11-01,4.00446010119258,4.252158826506046,4.00446010119258,4.210875574385045,13000.0
2005-11-02,4.16959350573482,4.334725758084056,4.16959350573482,4.252159631909437,10600.0
2005-11-03,4.293441780829888,4.3264682257819445,4.293441780829888,4.293441780829888,5500.0
2005-11-04,4.342981213798219,4.376007653973352,4.3347244069013255,4.3347244069013255,116900.0
2005-11-07,4.376009018024536,4.376009018024536,4.252159631909437,4.252159631909437,5600.0
2005-11-08,4.29344094151784,4.334724186490708,4.169591994011639,4.169591994011639,33300.0
2005-11-09,4.293442240937575,4.293442240937575,4.25215937717656,4.276929016691905,4900.0
2005-11-10,4.2934411598293005,4.3347244069013255,4.252158306463498,4.3347244069013255,9500.0
2005-11-11,4.293444027204503,4.706275198809031,4.293444027204503,4.706275198809031,30600.0
2005-11-14,4.590679544950539,4.706272086314836,4.582423131706202,4.664989232680699,27300.0
2005-11-15,4.706272718677838,4.7888392244526905,4.623706606609263,4.623706606609263,28900.0
2005-11-16,4.66498933631678,4.747555439125542,4.66498933631678,4.747555439125542,3200.0
2005-11-17,4.673245850014661,4.830121645570386,4.673245850014661,4.830121645570386,34000.0
2005-11-18,4.772326562302213,4.920945581473275,4.772326562302213,4.879662323739262,3300.0
2005-11-21,4.8796632642875055,4.920946529978809,4.664991306329364,4.863150036752264,4100.0
2005-11-22,4.797095433499308,4.830121876913265,4.664989659843479,4.788839019498949,16000.0
2005-11-23,4.871405804865881,4.9539719248724925,4.747556428002805,4.78058287600545,124600.0
2005-11-24,4.797095203738259,4.871404894713666,4.788838790133348,4.830121645570386,37100.0
2005-11-25,4.830121876913265,4.871405128033842,4.755812576084992,4.788839019498949,31700.0
2005-11-28,4.788838687383041,4.8301215419343055,4.747555439125542,4.747555439125542,32100.0
2005-11-29,4.623709043229423,4.706275198809031,4.623709043229423,4.706275198809031,12000.0
2005-11-30,4.664989859496689,4.664989859496689,4.623706606609263,4.623706606609263,6000.0
2005-12-01,4.640222274345343,4.706275198809031,4.640222274345343,4.706275198809031,1200.0
2005-12-02,4.541139501856477,4.871404271641823,4.541139501856477,4.871404271641823,12700.0
2005-12-05,4.747554113874837,5.201668143119226,4.747554113874837,5.201668143119226,80500.0
2005-12-06,5.193414997730108,5.2429546804938605,5.044795949438849,5.119105276731278,135400.0
2005-12-07,5.160387444003692,5.366802941763839,5.160387444003692,5.366802941763839,54100.0
2005-12-08,5.531933355367587,5.531933355367587,5.366801169182897,5.465880480893711,34700.0
2005-12-09,5.457623789707656,5.531933072842574,5.375057700832096,5.40808413638232,78700.0
2005-12-12,5.449369148208682,5.6970679069162085,5.366803026541613,5.449369148208682,17500.0
2005-12-13,5.28423621997629,5.366802330941833,5.251209775590072,5.251209775590072,5300.0
2005-12-14,5.251209981667127,5.259466396234557,5.242953173393408,5.259466396234557,15100.0
2005-12-15,5.2429525321105,5.366801885123836,5.2429525321105,5.284235781017025,15500.0
2005-12-16,5.284235781017025,5.325518636217311,5.284235781017025,5.284235781017025,39100.0
2005-12-19,5.284235057512279,5.284235057512279,4.962227098731151,4.962227098731151,17600.0
2005-12-20,4.953970554430824,5.284235336800787,4.953970554430824,5.160385994198775,342800.0
2005-12-21,5.242952776287335,5.325518884239447,5.160386668335223,5.325518884239447,136400.0
2005-12-22,5.366802941763839,5.449369062126634,5.366802941763839,5.366802941763839,25400.0
2005-12-23,5.284236821401043,5.366802941763839,5.284236821401043,5.366802941763839,8100.0
2005-12-28,5.366801885123836,5.408085134030362,5.284235781017025,5.284235781017025,63400.0
2005-12-29,5.242953154945588,5.242953154945588,5.242953154945588,5.242953154945588,98100.0
2005-12-30,5.284236821401043,5.366802941763839,5.242953564366487,5.366802941763839,2000.0
2006-01-03,5.218181359071416,5.2842342228801735,5.201668143119226,5.201668143119226,1900.0
2006-01-04,5.201669676910215,5.350288664302474,5.201669676910215,5.284235781017025,34100.0
2006-01-05,5.218184389048392,5.606245386108362,5.218184389048392,5.573218935026932,67700.0
2006-01-06,5.573219012618696,5.779634531604573,5.366803493632818,5.655785141471776,46100.0
2006-01-09,5.8622005788426135,5.8622005788426135,5.66404187235404,5.7796344511390405,8300.0
2006-01-10,5.779633403124173,5.779633403124173,5.531934671222054,5.697067290392227,7800.0
2006-01-11,5.771376840110071,5.771376840110071,5.531934906165111,5.738350393614649,6500.0
2006-01-12,5.614501816969443,5.86220018337007,5.573218559049509,5.672297905609759,24800.0
2006-01-13,5.779632898581312,5.779632898581312,5.573217437917693,5.680553571952274,16200.0
2006-01-16,5.589729570798635,5.771374967588646,5.573216352908634,5.771374967588646,8500.0
2006-01-17,5.614501416109964,5.779633648587075,5.614501416109964,5.738350393614649,26400.0
2006-01-18,5.680554714676276,5.779634061236527,5.672297905609759,5.672297905609759,23400.0
2006-01-19,5.631013074818161,5.763118824095147,5.631013074818161,5.763118824095147,6400.0
2006-01-20,5.631015421272609,5.7796344511390405,5.631015421272609,5.7796344511390405,9600.0
2006-01-23,5.631014306218147,5.738350054124972,5.573217831417338,5.614501083947384,176000.0
2006-01-24,5.614501083947384,5.614501083947384,5.581474639405857,5.614501083947384,3100.0
2006-01-25,5.614502500548604,5.614502500548604,5.28423757809756,5.597989274111371,11300.0
2006-01-26,5.366803026541613,5.556705303229031,5.366803026541613,5.449369148208682,3000.0
2006-01-27,5.449369047913518,5.738350665282736,5.449369047913518,5.73009425012115,12500.0
2006-01-30,5.589731146987556,5.697067290392227,5.573217924441167,5.697067290392227,31200.0
2006-01-31,5.614501681914726,5.820917179136497,5.614501681914726,5.73009425012115,32000.0
2006-02-01,5.730094774516897,5.7796344511390405,5.589732160567647,5.7796344511390405,7800.0
2006-02-02,5.614501083947384,5.614501083947384,5.614501083947384,5.614501083947384,2100.0
2006-02-03,5.490650819978149,5.531933672034399,5.449367574215687,5.490650819978149,8600.0
2006-02-06,5.73835014990506,5.73835014990506,5.531934671222054,5.697067290392227,7700.0
2006-02-07,5.697066752334747,5.763119636281963,5.573217398080597,5.647527089374336,29100.0
2006-02-08,5.7383485318086445,5.771374967588646,5.730092119716729,5.771374967588646,9300.0
2006-02-09,5.771375236571864,5.771375236571864,5.614499856158537,5.763118824095147,4700.0
2006-02-10,5.7631201805777845,5.779633403124173,5.63101440020667,5.697067290392227,16700.0
2006-02-13,5.507166032864074,5.738351190434078,5.507166032864074,5.573218935026932,9600.0
2006-02-14,5.573218935026932,5.573218935026932,5.573218935026932,5.573218935026932,7100.0
2006-02-15,5.573218935026932,5.66404187235404,5.573218935026932,5.573218935026932,14800.0
2006-02-16,5.490652807323359,5.655785062730505,5.490652807323359,5.573218935026932,10300.0
2006-02-17,5.573218508908426,5.622758181742853,5.573218508908426,5.622758181742853,6900.0
2006-02-20,5.6557853697885,5.6557853697885,5.573219237602333,5.597989274111371,5300.0
2006-02-21,5.573218935026932,5.581475744650466,5.573218935026932,5.573218935026932,232200.0
2006-02-22,5.573218935026932,5.655785062730505,5.573218935026932,5.573218935026932,10300.0
2006-02-23,5.5732184081523695,5.713581008832181,5.5732184081523695,5.713581008832181,100000.0
2006-02-24,5.581474916511969,5.730093924327397,5.581474916511969,5.688810669747743,23500.0
2006-02-27,5.589729570798635,5.771374967588646,5.589729570798635,5.771374967588646,10600.0
2006-02-28,5.7383485318086445,5.771374967588646,5.7383485318086445,5.771374967588646,2400.0
2006-03-01,5.639271000475934,5.688810669747743,5.581474916511969,5.688810669747743,10100.0
2006-03-02,5.672297298041665,5.672297298041665,5.449368595306157,5.556704739435993,7900.0
2006-03-03,5.556704121422622,5.573217342243984,5.284235781017025,5.284235781017025,25700.0
2006-03-06,4.995253298298362,5.449366983967015,4.96222686274814,5.40808413638232,16300.0
2006-03-07,5.697068323435468,5.8539441629254325,5.655785062730505,5.7796344511390405,184300.0
2006-03-08,5.779633212556661,5.944765432575773,5.779633212556661,5.944765432575773,223900.0
2006-03-09,6.010818149797119,6.1924635747593175,5.944764874286452,6.1924635747593175,81100.0
2006-03-10,6.093384292787421,6.192463616156427,5.986048162284547,6.0686142650920525,14000.0
2006-03-13,6.068614672905428,6.175950810621334,6.068614672905428,6.175950810621334,13800.0
2006-03-14,6.192464415885016,6.316313782943973,6.109898302414472,6.266774114861647,142000.0
2006-03-15,6.398877673791628,6.398877673791628,6.233745504208497,6.275028349751207,107600.0
2006-03-16,6.316315028231727,6.398881157980525,6.275031766504146,6.357597896252945,63500.0
2006-03-17,6.365853688448317,6.48144625161824,6.357596879940174,6.48144625161824,59100.0
2006-03-20,6.52272950674636,6.564012368168183,6.4401633901964175,6.48144625161824,148000.0
2006-03-21,6.522730167448517,6.729145282878484,6.481446908138721,6.66309238294788,50000.0
2006-03-22,6.72914286556836,6.803452548149189,6.696116427467146,6.803452548149189,89100.0
2006-03-23,6.861250925733247,6.935559837367393,6.696117911223848,6.696117911223848,49800.0
2006-03-24,6.646577164021523,6.836478986250404,6.646577164021523,6.803452548149189,64000.0
2006-03-27,6.935560054748896,6.935560054748896,6.811711077397614,6.811711077397614,83500.0
2006-03-28,6.9355602295425625,6.9355602295425625,6.8117112490699725,6.894277760993442,27900.0
2006-03-29,6.828225554210181,7.001613829371738,6.7869422940900845,7.001613829371738,91400.0
2006-03-30,7.001612024451621,7.059408888685591,7.001612024451621,7.018125639207752,74700.0
2006-03-31,7.059412392890136,7.183261415388274,7.059412392890136,7.100695662860476,19300.0
2006-04-03,7.166744462827486,7.331876660433838,7.100691583784946,7.265823781391298,147500.0
2006-04-04,7.22454261256476,7.835532313105484,7.22454261256476,7.637373618997032,688900.0
2006-04-05,7.63737392758401,7.63737392758401,7.34839189644008,7.34839189644008,371000.0
2006-04-06,7.348390302341329,7.430956804017643,7.307107838915689,7.307107838915689,60500.0
2006-04-07,7.224541845645754,7.389674073206571,7.026383172572773,7.340134798644611,77800.0
2006-04-10,7.340133467167263,7.340133467167263,7.241054148603452,7.265823781391298,8300.0
2006-04-11,7.265824588077532,7.348390302341329,7.224541337239375,7.307107838915689,90300.0
2006-04-12,7.340134282103711,7.348390302341329,7.290594223615419,7.307107838915689,42400.0
2006-04-13,7.265825364873618,7.265825364873618,7.224542109621829,7.22454210962183,64800.0
2006-04-17,7.141975599118254,7.274082173406496,7.141975599118254,7.22454210962183,11500.0
2006-04-18,7.183258854370042,7.224542109621829,7.183258854370042,7.22454210962183,39400.0
2006-04-19,7.18325597081273,7.348388138118668,7.108946298671987,7.3318753150942175,36700.0
2006-04-20,7.331878360957145,7.331878360957145,7.208028593467895,7.241055828061785,30800.0
2006-04-21,7.199772471435797,7.249311747807863,7.199772471435797,7.22454210962183,47400.0
2006-04-24,7.183257288881908,7.265823781391298,7.183257288881908,7.265823781391298,12300.0
2006-04-25,7.108948934716945,7.108948934716945,7.01812640587416,7.026383214154206,18500.0
2006-04-26,7.0263859343964405,7.183261415388274,7.018129122919796,7.100695662860476,24200.0
2006-04-27,7.100693907973191,7.216286090426878,7.100693907973191,7.141976380327972,16900.0
2006-04-28,7.141976380327972,7.265826159630378,7.141976380327972,7.141976380327972,262400.0
2006-05-01,7.1006924709940655,7.348390404646451,7.026382775933339,7.05940921958116,35800.0
2006-05-02,7.0263819116785,7.175000496107131,7.0263819116785,7.125461230435064,18900.0
2006-05-03,7.117206739432567,7.183259640095441,7.018127388438255,7.141976380327972,25500.0
2006-05-04,7.224542226999485,7.224542226999485,7.100693246644539,7.150232523821472,62400.0
2006-05-05,7.141975051515378,7.183258303601819,7.141975051515378,7.158488667314971,34900.0
2006-05-08,7.141976766091079,7.1584903858551,7.018127767511845,7.042897409745145,34800.0
2006-05-09,7.141975599118254,7.224542109621829,7.100693131279067,7.22454210962183,1255000.0
2006-05-10,7.224541342331331,7.265824593198584,7.199771706775985,7.216284534675377,67700.0
2006-05-11,7.183256634994726,7.199770246958352,6.778682590834172,7.133717373928563,144200.0
2006-05-12,7.224542899862909,7.224542899862909,7.100693907973191,7.141976380327972,22500.0
2006-05-15,7.183258608546074,7.183258608546074,6.894277406498216,6.902533427335956,6300.0
2006-05-16,7.100692695519566,7.100692695519566,6.745657824519822,6.9107900479804405,6800.0
2006-05-17,6.77042814400731,7.0594101547676615,6.77042814400731,6.852994657771021,23700.0
2006-05-18,6.811709814922687,6.943815576256408,6.613551172922106,6.943815576256408,235800.0
2006-05-19,6.539242954779202,6.712632002345796,6.539242954779202,6.613552659080974,12300.0
2006-05-23,6.968588273371241,7.084181259064564,6.687863800823678,6.935561818517834,76700.0
2006-05-24,6.811710269900575,6.976842482597482,6.646578057203667,6.770427019873222,13700.0
2006-05-25,6.687861842010336,6.935559787156038,6.646578588681866,6.927303766420394,6200.0
2006-05-26,6.613552565348782,6.894277760993442,6.605295756673913,6.894277760993442,1789400.0
2006-05-29,6.894278246301269,7.183259483550394,6.819968537821797,7.183259483550394,100300.0
2006-05-30,7.059410648205724,7.141976380327972,7.018127388438255,7.141976380327972,54100.0
2006-05-31,7.05940769491696,7.224539877491435,7.026381258402064,7.133717373928563,38300.0
2006-06-01,7.042897029333661,7.224542899862909,7.034641007310317,7.141976380327972,355100.0
2006-06-02,7.141973392498017,7.1667438104434575,7.100690937413667,7.133717373928563,12900.0
2006-06-05,7.183258530815038,7.21628497604634,6.836480462180082,6.836480462180082,84500.0
2006-06-06,7.001613128916277,7.001613128916277,6.894277765719843,6.9768434902873,26200.0
2006-06-07,7.059410002267375,7.059410002267375,6.869507339678251,6.9768434902873,24600.0
2006-06-08,7.018128349357748,7.018128349357748,6.87776571937757,6.935561818517834,60700.0
2006-06-09,6.894277983515427,6.919047622926895,6.886021174574058,6.919047622926895,11000.0
2006-06-12,6.877762583340167,6.877762583340167,6.704373577566363,6.704373577566363,24500.0
2006-06-13,6.852993836131988,6.852993836131988,6.291543499644115,6.291543499644115,47600.0
2006-06-14,6.398879894817707,6.440163148395818,6.250260890607816,6.440163148395818,362500.0
2006-06-15,6.605295623296306,6.605295623296306,6.398880135068295,6.48144625161824,11700.0
2006-06-16,6.48144625161824,6.48144625161824,6.275030763390229,6.48144625161824,19300.0
2006-06-19,6.481446936008131,6.481446936008131,6.398880810739852,6.407137620119851,86100.0
2006-06-20,6.68786110453582,6.68786110453582,6.522728503137489,6.605294606983535,13400.0
2006-06-21,6.729143565899485,6.729143565899485,6.588781386214325,6.605294606983535,30300.0
2006-06-22,6.605295713756584,6.605295713756584,6.539242819612026,6.564012458063083,25700.0
2006-06-23,6.605294606983535,6.605294606983535,6.605294606983535,6.605294606983535,1200.0
2006-06-26,6.605296689470335,6.605296689470335,6.580526653654022,6.580526653654022,8700.0
2006-06-27,6.448420835829804,6.448420835829804,6.357597896252945,6.357597896252945,3500.0
2006-06-28,6.398879070028309,6.398879070028309,6.0686142650920525,6.0686142650920525,30000.0
2006-06-29,6.052101004071775,6.275029677014863,6.052101004071775,6.1924635747593175,20300.0
2006-06-30,6.275031932852272,6.275031932852272,6.151182538092703,6.233749063736664,26300.0
2006-07-04,6.233746516750219,6.440161959110076,6.233746516750219,6.324569027920083,1900.0
2006-07-05,6.324571759298842,6.56401374434706,6.291545305754701,6.398881476626351,58800.0
2006-07-06,6.398879894817707,6.564012121717585,6.283287335987791,6.440163148395818,234500.0
2006-07-07,6.357597896252945,6.431907609880045,6.324571444353425,6.357597896252945,58000.0
2006-07-10,6.440162845622726,6.588781842845552,6.440162845622726,6.588781842845552,3600.0
2006-07-11,6.564012368168183,6.646578878424426,6.324570433320196,6.48144625161824,15500.0
2006-07-12,6.357595413203932,6.564010853810633,6.134666753096942,6.134666753096942,25400.0
2006-07-13,6.035587783620667,6.398879027251295,6.035587783620667,6.1924635747593175,12800.0
2006-07-14,6.398881476626351,6.398881476626351,6.192465945122276,6.398881476626351,4700.0
2006-07-17,6.192462264959641,6.605293082623617,6.192462264959641,6.275028349751207,21900.0
2006-07-18,6.316312924995749,6.316312924995749,5.9860481222673405,6.1924635747593175,324300.0
2006-07-19,6.192464938370857,6.316314315879538,6.151181681299192,6.316314315879538,7500.0
2006-07-20,6.06861561122235,6.398880489417417,5.986049490100164,5.986049490100164,10000.0
2006-07-21,5.994304905775588,5.994304905775588,5.82917230820759,5.862198748979944,7600.0
2006-07-24,5.796146434558572,5.986048684433684,5.796146434558572,5.944765432575773,22200.0
2006-07-25,5.944764996421976,6.151180453154771,5.919995362089535,5.977791438002725,50900.0
2006-07-26,5.895224652018329,6.192462985563092,5.895224652018329,6.10989689116349,251100.0
2006-07-27,6.109896857362015,6.192462951304842,5.796145306673084,5.796145306673084,63100.0
2006-07-28,6.043846295582827,6.043846295582827,5.98604981084726,6.027333070473571,8900.0
2006-07-31,6.027331645066879,6.060358087474952,5.870455846775413,5.870455846775413,31000.0
2006-08-01,5.862200660457653,5.862200660457653,5.474139657995,5.655785141471776,180100.0
2006-08-02,5.655783622902398,5.77963297978183,5.655783622902398,5.746606537108148,67400.0
2006-08-03,6.1924653215661305,6.1924653215661305,5.738351040502078,6.027333070473571,13700.0
2006-08-04,6.027331410541416,6.0686142650920525,5.87045561835404,6.0686142650920525,8800.0
2006-08-08,6.266774840579615,6.266774840579615,5.8704570563195135,5.928253145588774,80300.0
2006-08-09,5.986049628564364,6.010819662327139,5.820917382500292,5.928253145588774,22300.0
2006-08-10,5.78789002041075,5.969535462431773,5.78789002041075,5.944765432575773,28300.0
2006-08-11,5.944765432575773,5.944765432575773,5.862199322566217,5.944765432575773,9400.0
2006-08-14,5.944766129293522,6.0273326426860185,5.796147113858394,5.886970042366352,18600.0
2006-08-15,5.969534558094065,6.184206411597806,5.7796323369876506,6.134666753096942,50600.0
2006-08-16,6.109899811261922,6.398881476626351,6.093386584489851,6.398881476626351,42900.0
2006-08-17,6.316313782943973,6.398879896414516,6.159437970496798,6.266774114861647,28000.0
2006-08-18,6.27503033094788,6.514472249294779,6.14292455357201,6.167694189976849,16200.0
2006-08-21,6.192466247667084,6.233749513467425,6.151182981866744,6.200723058309713,14800.0
2006-08-22,6.192464415885016,6.275030529355559,6.18420760768482,6.266774114861647,19600.0
2006-08-23,6.192464717018521,6.200721525620238,6.151181461422542,6.184207908416804,51200.0
2006-08-24,6.1924635747593175,6.1924635747593175,6.1594371338571,6.1924635747593175,9100.0
2006-08-25,6.1924635747593175,6.1924635747593175,6.1594371338571,6.1924635747593175,15700.0
2006-08-28,6.192462264959641,6.275028349751207,6.192462264959641,6.275028349751207,4900.0
2006-08-29,6.109897325846012,6.258516306338644,6.076870885736537,6.076870885736537,4500.0
2006-08-30,6.118154792385641,6.308057052563782,6.1098983777898725,6.15943804648335,53500.0
2006-08-31,6.1924635747593175,6.308056117917079,6.118153885876212,6.1924635747593175,207600.0
2006-09-01,6.1181538847545225,6.217233601149242,6.035587782514115,6.035587782514115,216000.0
2006-09-05,6.027331370248229,6.1924635747593175,6.027331370248229,6.1924635747593175,68200.0
2006-09-06,6.192463871491122,6.192463871491122,6.043844880309584,6.043844880309584,15100.0
2006-09-07,6.093384544036764,6.1098977652791575,6.043844880309584,6.043844880309584,6900.0
2006-09-08,6.0686142650920525,6.109897513348922,6.0686142650920525,6.0686142650920525,493300.0
2006-09-11,6.043844015643807,6.10989689116349,6.027330796763888,6.10989689116349,44700.0
2006-09-12,6.027331053705341,6.3080557866311135,6.027331053705341,6.3080557866311135,8700.0
2006-09-13,6.217233602289096,6.266773263642423,6.1924635747593175,6.1924635747593175,618200.0
2006-09-14,6.151180915522147,6.291543499644115,6.151180915522147,6.291543499644115,1600.0
2006-09-15,6.159437951125756,6.423649907106849,6.109898283199229,6.423649907106849,62700.0
2006-09-18,6.44016388092245,6.497959970058194,6.44016388092245,6.497959970058194,10400.0
2006-09-19,6.605295623296306,6.927304068400535,6.192464646840286,6.48144625161824,87100.0
2006-09-20,6.316312679309323,6.374108751786988,6.151180087515186,6.374108751786988,21300.0
2006-09-21,6.200719070291871,6.316311589000063,6.175949048001328,6.275028349751207,9100.0
2006-09-22,6.1924635747593175,6.266773263642423,6.134667106327321,6.1924635747593175,97800.0
2006-09-25,6.126411702225222,6.431906527751334,6.126411702225222,6.431906527751334,51000.0
2006-09-26,6.564012631234859,6.803454575678988,6.390623582677895,6.72914487095277,43000.0
2006-09-27,6.770426516481194,6.770426516481194,6.522728215852597,6.597037509188065,26100.0
2006-09-28,6.522727879188957,6.5640107303098425,6.4401617832409865,6.489701440809769,11700.0
2006-09-29,6.440162318401876,6.46493195239146,6.35759582188664,6.382365849582458,11100.0
2006-10-02,6.357597599211074,6.456677343986756,6.357597599211074,6.456677343986756,61000.0
2006-10-03,6.522728505074966,6.522728505074966,6.39887915241599,6.448418814738332,19200.0
2006-10-04,6.4401617832409865,6.497957853551465,6.275029197638842,6.489701440809769,60000.0
2006-10-05,6.291544992453907,6.473190871607625,6.291544992453907,6.357597896252945,60800.0
2006-10-06,6.357597551252543,6.440164070227162,6.357597551252543,6.407137620119851,6400.0
2006-10-10,6.357596808672148,6.456676541127705,6.357596808672148,6.415393286462365,23600.0
2006-10-11,6.440162769102467,6.522728877689676,6.440162769102467,6.522728877689676,427700.0
2006-10-12,6.522730080695745,6.712632362323687,6.522730080695745,6.687862722032318,27700.0
2006-10-13,6.605297034333219,6.976844835031909,6.605297034333219,6.877765474006443,59800.0
2006-10-16,7.059405838352575,7.761217626576585,7.059405838352575,7.678651950709604,1361300.0
2006-10-17,7.843784089855716,8.132765923920523,7.554802255790908,7.678651950709604,549300.0
2006-10-18,7.670398857206234,7.951124023252403,7.430956942769065,7.926354387252015,182700.0
2006-10-19,8.17405038904091,8.17405038904091,7.926352512788791,8.149280758898167,182400.0
2006-10-20,8.157535563881849,8.174048384122656,7.94286338886629,7.975889816760056,29600.0
2006-10-23,8.025436049636728,8.025436049636728,7.513525628274415,7.703427538454878,235700.0
2006-10-24,7.513522918966626,7.761220836421315,7.455726055803054,7.54654936045475,73500.0
2006-10-25,7.513522897393664,7.678655104360152,7.364903517417589,7.596088607170671,130400.0
2006-10-26,7.587833400765695,7.761222451513314,7.513524482513263,7.761222451513313,122700.0
2006-10-27,7.752963831694092,7.761219850457944,7.686910957109013,7.686910957109013,26600.0
2006-10-30,7.719938916619541,7.926354387252015,7.719938916619541,7.926354387252015,5000.0
2006-10-31,7.80250085821615,7.80250085821615,7.678651950709604,7.678651950709604,14900.0
2006-11-01,7.596088191969525,7.637371438307729,7.472239240367344,7.579575365881703,229000.0
2006-11-02,7.5795754899024175,7.637371563274131,7.5795754899024175,7.587831509375202,2300.0
2006-11-03,7.571321608143128,7.637374513919139,7.439215796591108,7.571321608143128,41800.0
2006-11-06,7.596086921934627,8.050200980903979,7.554803682498814,7.959378484075027,254800.0
2006-11-07,7.89332918944661,7.89332918944661,7.472241373906654,7.637373618997032,77800.0
2006-11-08,7.711681587383812,7.752964836201414,7.530035765033851,7.629115089748608,39000.0
2006-11-09,7.678651950709604,7.711678378538827,7.554802255790908,7.678651950709604,43200.0
2006-11-10,7.678657076101362,7.752966785170798,7.51352482673188,7.752966785170798,126200.0
2006-11-13,7.678656378482402,8.041947294089669,7.678656378482402,7.9841512089143905,66300.0
2006-11-14,8.124512913936774,8.124512913936774,8.008919968851082,8.050203219768296,34200.0
2006-11-15,8.074973587800955,8.074973587800955,7.893328527148978,8.025434312136811,9200.0
2006-11-16,8.008920103057486,8.050203354666488,7.852044691838319,7.926354387252015,7800.0
2006-11-17,7.885070269083948,8.669448813802651,7.885070269083948,8.669448813802651,309500.0
2006-11-20,8.669448813802651,8.669448813802651,8.51257341982389,8.669448813802651,833600.0
2006-11-21,8.619909818624976,8.669449878678945,8.463034405377066,8.595140182304261,1242800.0
2006-11-22,8.496061034894767,8.652936451563887,8.496061034894767,8.586883561659777,111400.0
2006-11-23,8.586885312027668,8.628168573486139,8.545602837981916,8.628168573486139,47600.0
2006-11-24,8.603398931576145,8.66945183494461,8.545602837981916,8.628168573486139,33800.0
2006-11-27,8.694219187935733,8.917148268673516,8.677706360147294,8.81806893970534,212000.0
2006-11-28,8.892379049490296,9.222643494842169,8.718990018827427,8.834582180994309,79100.0
2006-11-29,8.768529477251464,9.032741039117212,8.71899020310792,8.999714593883995,214800.0
2006-11-30,9.065770021084395,9.478601095722034,9.007973922607215,9.288699179346857,368400.0
2006-12-01,9.247416981844118,9.36300997955434,9.173107253845613,9.18136406527053,67000.0
2006-12-04,9.321722986433944,9.825376470984692,9.280439733212148,9.486855211908573,152800.0
2006-12-05,9.544653449361082,9.544653449361082,9.08228236435074,9.131822432799684,82700.0
2006-12-06,9.404289931988083,9.48685565487432,9.181360826628785,9.197874443653587,29900.0
2006-12-07,9.16484760667,9.329979832821811,9.16484760667,9.173103627418165,261100.0
2006-12-08,9.12356213507885,9.206127834374378,9.00796921117026,9.0822788917249,101600.0
2006-12-11,9.206130464753397,9.206130464753397,9.156591188504173,9.197874443653587,228700.0
2006-12-12,9.1648453784328,9.206127834374378,8.92540351187473,9.0822788917249,263300.0
2006-12-13,9.08227976873168,9.329978465361398,9.08227976873168,9.329978465361398,163900.0
2006-12-14,9.313471010922532,9.412550397618064,9.280444548690689,9.412550397618064,155600.0
2006-12-15,9.453830162711943,9.561166321972232,9.329981172172284,9.37126443148973,179800.0
2006-12-18,9.272181706231564,9.354748201821565,9.206128824724548,9.25566887956104,49100.0
2006-12-19,9.288694222415934,9.37951672689999,9.280437416350372,9.296951028481493,64900.0
2006-12-20,9.27218205587872,9.396031803934005,9.27218205587872,9.379518189228303,16500.0
2006-12-21,9.329981857781798,9.495114119773572,9.329981857781798,9.478600499868026,32800.0
2006-12-22,9.412544583693576,9.751066596738486,9.412544583693576,9.660243291140771,75800.0
2006-12-27,9.86665968692705,9.990509446124497,9.792349988891097,9.973995829933148,126700.0
2006-12-28,9.94922623051385,9.94922623051385,9.71804111485254,9.833633278976912,34500.0
2006-12-29,9.668502177058665,9.8253776126344,9.57767963934773,9.8253776126344,18700.0
2007-01-02,9.907943595659408,9.907943595659408,9.660244848285398,9.883173957145788,8600.0
2007-01-03,9.784092247919052,9.907941197928183,9.784092247919052,9.792348267150553,136500.0
2007-01-04,9.784091787146636,9.825374243597242,9.660242055557664,9.742808543283648,17500.0
2007-01-05,9.742809268849646,9.841888589052022,9.67675638871473,9.718039635652165,67200.0
2007-01-08,9.742807956484874,9.742807956484874,9.503366101395718,9.585931796736473,51900.0
2007-01-09,9.627216083643306,9.701525768708764,9.627216083643306,9.651985716194318,50400.0
2007-01-10,9.618960267858991,9.742810018196932,9.618960267858991,9.685013153074223,35800.0
2007-01-11,9.660242774974778,9.759322095177152,9.660242774974778,9.718039635652165,218300.0
2007-01-12,9.726297099514213,10.18041130843937,9.635474572694209,10.147384863467318,69500.0
2007-01-15,10.221692671798424,10.444620937293356,10.221692671798424,10.32077198839755,38500.0
2007-01-16,10.40333823160277,10.651036123497564,10.39508142522964,10.576727228376562,78400.0
2007-01-17,10.692325437202364,10.692325437202364,10.403344136820747,10.428113782587666,55400.0
2007-01-18,10.452879638689469,10.452879638689469,10.188668079864,10.287747414423553,157000.0
2007-01-19,10.320772589136912,10.395082277764692,9.949224933410475,10.196923633032252,62100.0
2007-01-22,10.196926684815116,10.320775677985866,10.18866987529368,10.18866987529368,69500.0
2007-01-23,10.19692400644862,10.229950448446804,10.114357507746918,10.180410391743283,23500.0
2007-01-24,10.229954530228198,10.27949381928555,10.130875164700692,10.238210553462554,17300.0
2007-01-25,10.238210553462554,10.27949381928555,10.172157643110884,10.238210553462554,377100.0
2007-01-26,10.238206093458835,10.238206093458835,10.172153211881357,10.196923633032252,117700.0
2007-01-29,10.172156960725072,10.20518341368537,10.0895912220307,10.13087448508426,29800.0
2007-01-30,10.114354932893932,10.12261173814463,10.031788455211514,10.097841322392531,34800.0
2007-01-31,10.04004901940903,10.188668419914864,10.04004901940903,10.064818657022474,80700.0
2007-02-01,10.073074118167396,10.073074118167396,9.577677495091116,9.907941910475303,173900.0
2007-02-02,9.808864254192326,9.973996489970796,9.751068168523016,9.883173957145788,59900.0
2007-02-05,9.80886147011235,9.907940783457438,9.618958862308308,9.635472474905349,112300.0
2007-02-06,9.552906135615816,9.552906135615816,9.148332069632133,9.453826820726691,345200.0
2007-02-07,9.387773715076964,9.495109833774332,9.387773715076964,9.42905695879324,17300.0
2007-02-08,9.313471010922532,9.412550397618064,9.123569049942676,9.412550397618064,258900.0
2007-02-09,9.305210512031886,9.412545872119416,9.296953703590509,9.305210512031886,51600.0
2007-02-12,9.21438383598537,9.462082487069209,9.21438383598537,9.462082487069209,34200.0
2007-02-13,9.585932718708502,10.584983476530075,9.577676699569006,10.007020403907148,218900.0
2007-02-14,10.188666825981954,10.279489341297872,10.114357137354174,10.196923633032252,91000.0
2007-02-15,10.188667773094014,10.188667773094014,9.907942606588014,10.023535553800052,157700.0
2007-02-16,10.073076333299325,10.320775093014191,10.031793075444734,10.172155679702742,32300.0
2007-02-19,10.196926997764049,10.312519184960948,10.17215656843952,10.312519184960948,8800.0
2007-02-20,10.543698818685124,10.543698818685124,10.238203339304311,10.403336286238453,263700.0
2007-02-21,10.518932426432864,11.121666023426696,10.518932426432864,11.055613134360597,430600.0
2007-02-22,11.063873001575136,11.105156268447775,10.915254343211584,11.088643434146414,220900.0
2007-02-23,10.948276298498644,11.055612433277554,10.74186083640363,10.940019491035846,180600.0
2007-02-26,10.940022161476548,10.981305421455223,10.733606648995856,10.741863458474132,251800.0
2007-02-27,10.733609562049754,10.882229023342571,10.535450805267931,10.535450805267931,61400.0
2007-02-28,10.378568418050506,10.733603238686744,10.36205559175315,10.444621298064815,109800.0
2007-03-01,10.32077397105946,10.725348121745972,10.24646427248182,10.560215895691536,60500.0
2007-03-02,10.444621959855954,10.609754957767304,10.329029806213,10.527188458811628,326800.0
2007-03-05,10.527188458811628,10.708834284066624,10.527188458811628,10.527188458811628,96800.0
2007-03-06,10.238205866992176,10.51893100119312,9.982251153394214,10.30425874710858,164500.0
2007-03-07,10.279492388672772,10.48590790164778,10.089590494693857,10.362058908827851,55700.0
2007-03-08,10.320775005585912,10.469394417638393,10.238208490576168,10.27949174808104,317100.0
2007-03-09,10.2794927332743,10.312519184960948,10.196926997764049,10.312519184960948,25200.0
2007-03-12,10.097845019460385,10.527189600742831,10.097845019460385,10.518932792469114,179000.0
2007-03-13,10.205181128873113,10.560216009268023,10.205181128873113,10.485906309891176,138900.0
2007-03-14,10.419853046508331,10.584985268439416,10.32903052129937,10.502419551180145,597000.0
2007-03-15,10.485908634197132,10.609758423081944,10.485908634197132,10.543705517308476,165700.0
2007-03-16,10.65103731356112,10.733603811692982,10.568471602841738,10.601498044611986,21400.0
2007-03-19,10.477648401955724,10.609754957767304,10.378569075656408,10.527188458811628,32100.0
2007-03-20,10.527187221701684,10.65103616816851,10.527187221701684,10.609753710954502,20400.0
2007-03-21,10.60975975495964,10.816175308266926,10.60975975495964,10.766635229011523,41800.0
2007-03-22,10.733605883527677,10.791401970928476,10.609756899836643,10.733605883527677,286600.0
2007-03-23,10.733603706088523,10.733603706088523,10.320772794315886,10.675807630412349,182300.0
2007-03-26,10.593243282057768,10.791401970928476,10.593243282057768,10.733605883527677,14700.0
2007-03-27,10.659296178348002,10.84094203685247,10.53544719465697,10.733605883527677,73100.0
2007-03-28,10.659292657729589,10.94001776794975,10.65103585156726,10.931760961787422,88500.0
2007-03-29,10.940019598304309,10.940019598304309,10.81617063479794,10.865709905235486,63400.0
2007-03-30,10.940020369949243,12.384928720697255,10.940020369949243,12.26107974845531,525700.0
2007-04-02,12.3849278613152,13.045457504734513,12.219795647313497,12.673909826377557,417700.0
2007-04-03,12.789501520126851,12.797758327381578,12.55005962162718,12.756475078520433,350600.0
2007-04-04,12.789501493792876,13.400491055959858,12.772988666729905,13.21058921396707,290700.0
2007-04-05,13.532597252269753,13.639934174947092,13.210589633887745,13.582138097270835,345000.0
2007-04-09,13.82157954601882,13.82157954601882,13.367466146423816,13.664703349413708,188500.0
2007-04-10,13.664705238406084,13.664705238406084,13.383980037179324,13.45828974190554,61900.0
2007-04-11,13.458287881447792,13.747269851565084,13.408748610086985,13.664703349413708,589000.0
2007-04-12,13.70598804451962,13.780297742533335,13.540855032305783,13.747270510160522,473200.0
2007-04-13,13.87111889658085,13.87111889658085,13.51608561250534,13.730756314569584,101200.0
2007-04-16,13.62342153964936,14.193128699531186,13.5491118416289,14.094048577228865,100900.0
2007-04-17,14.242668975328126,14.242668975328126,13.639936115489682,13.788555521986885,81400.0
2007-04-18,13.953682752376642,14.506876167743528,13.76378093474354,14.35,1401800.0
2007-04-19,14.432571866324167,14.432571866324167,14.102307370207264,14.366518967100788,62000.0
2007-04-20,14.366519280190882,14.490368272080602,14.201387815946385,14.283952760655945,42700.0
2007-04-23,14.127076790111063,14.36651794215393,14.127076790111063,14.300465047642945,182400.0
2007-04-24,14.24266738707021,14.24266738707021,13.920659758784817,14.077534381637928,258000.0
2007-04-25,13.945431080975936,14.2013874422821,13.945431080975936,14.135334543357196,113100.0
2007-04-26,13.86286750439188,14.201388841590774,13.86286750439188,14.184875221526072,19600.0
2007-04-27,14.226156604898648,14.35826240562516,14.110564422969292,14.21789979550007,18200.0
2007-04-30,14.325236430913124,14.407802948275586,14.135334543357196,14.135334543357196,41000.0
2007-05-01,14.316977101049236,14.316977101049236,14.036251936336503,14.11881843916232,29600.0
2007-05-02,14.118816971006767,14.35000126508911,13.895887909006026,14.308718805381517,98500.0
2007-05-03,14.688524287006931,14.779346014800527,14.300462230236878,14.647240251805377,122500.0
2007-05-04,14.614212061448873,15.489412983063518,14.614212061448873,15.027042892847716,102500.0
2007-05-07,15.26649195801104,15.349058482532596,15.035306004315771,15.043562814250476,66800.0
2007-05-08,15.266487352288095,15.266487352288095,14.73806427449002,14.936222928664298,99500.0
2007-05-09,14.94448579547912,14.94448579547912,14.812379972466152,14.894946505555666,334100.0
2007-05-10,14.96099372501187,15.159152384140006,14.515135560854796,14.614215677831378,176200.0
2007-05-11,14.60596140996773,14.738067205691294,14.449085186986505,14.655500689657742,152600.0
2007-05-14,14.853657961047851,14.861914769343176,14.24266832062054,14.605960011488865,2946400.0
2007-05-15,14.655498930283189,14.655498930283189,14.341748096811443,14.440826644297209,272300.0
2007-05-16,14.242667748829582,14.399543950492353,14.11881877902217,14.242667748829582,490700.0
2007-05-17,14.242670288301165,14.283952760655945,14.242670288301165,14.283952760655945,115100.0
2007-05-18,14.283950365400395,14.374773679141333,14.118818928846556,14.374773679141333,93300.0
2007-05-22,14.449085493944157,14.655501001000504,14.407803022463026,14.572934483212896,152600.0
2007-05-23,14.572934417022024,14.572934417022024,14.37477572012702,14.506881518057025,77900.0
2007-05-24,14.391287931938674,14.564676184214957,14.35826069827166,14.416056782363755,72400.0
2007-05-25,14.449083753964189,14.449083753964189,14.259181888298691,14.358260437852364,180000.0
2007-05-28,14.407801751404472,14.51513711268148,14.292208006769386,14.44908421924366,129200.0
2007-05-29,14.449085810159485,14.473856238485466,14.24267029858578,14.325236818180336,90900.0
2007-05-30,14.242667748829582,14.32523425364289,14.242667748829582,14.242667748829582,18200.0
2007-05-31,14.250921685723414,14.399541049480664,14.217894460521904,14.383027436879908,127600.0
2007-06-01,14.38303678887505,14.440832895732528,14.242674140152976,14.391293600544092,36200.0
2007-06-04,14.250924782595227,14.449083452391871,14.250924782595227,14.440826644297209,70100.0
2007-06-05,14.44908268466266,14.672011766898322,14.242667217738909,14.432569069350754,185500.0
2007-06-06,14.432571866324167,14.49036795629146,14.242669977910117,14.366518967100788,443900.0
2007-06-07,14.283951430308887,14.506880539842928,14.20138649328908,14.300465047642945,165400.0
2007-06-08,14.275697526045288,14.31697999840007,14.201387815946385,14.283952760655945,101900.0
2007-06-11,14.283948085254424,14.861911957995297,14.283948085254424,14.531647562782595,175000.0
2007-06-12,14.655502022344166,14.82063506942752,14.572935498802488,14.63898840267074,140600.0
2007-06-13,14.622473115134383,14.75458048262796,14.45734166171164,14.490367322466083,214800.0
2007-06-14,14.572934173624184,14.738067205691294,14.465598805158274,14.655500689657742,399300.0
2007-06-15,14.655499663436458,14.655499663436458,14.07753566649762,14.589446770199896,1239200.0
2007-06-18,14.57293447402702,14.57293447402702,14.308722877133496,14.366518967100788,184400.0
2007-06-19,14.358261133486902,14.399545176822034,14.25092577046601,14.300465047642945,88400.0
2007-06-20,14.16009916145062,14.3912850259617,14.16009916145062,14.250922460870129,299400.0
2007-06-21,14.242671126878133,14.267441556644656,14.077538078085592,14.193131842170558,61800.0
2007-06-22,14.275693967904466,14.275693967904466,13.99496881635016,14.036251278415504,176400.0
2007-06-25,14.01147876978101,14.069276412820614,13.846347371284958,13.904143439499816,113200.0
2007-06-26,13.763784053783873,14.19312862341624,13.49957249549476,14.02799561207299,160200.0
2007-06-27,14.06927815535019,14.06927815535019,13.532596713000082,13.912401968748242,115600.0
2007-06-28,13.871119876683954,14.061023318582103,13.466545717553398,13.772041326395946,476500.0
2007-06-29,13.697729562243532,13.821578518854112,13.38397719235014,13.639933487480256,105000.0
2007-07-03,13.639932660571075,14.052763540795446,13.590391821070275,14.01147950787811,194400.0
2007-07-04,13.920659758784817,14.23441057931609,13.920659758784817,14.077534381637928,34100.0
2007-07-05,14.38303258561297,14.399546204125148,14.0197408524717,14.366518967100788,168800.0
2007-07-06,14.250921685723414,14.449080312458152,14.242664879423035,14.383027436879908,64900.0
2007-07-09,14.43257180986823,14.506881518057025,14.242669922197017,14.506881518057025,82200.0
2007-07-10,14.383030862653358,14.490366220474025,14.242668271764698,14.358260437852364,71900.0
2007-07-11,14.283950568315078,14.548163705239771,14.242668102296443,14.40780111602124,269300.0
2007-07-12,14.36651794215393,14.36651794215393,14.25092577046601,14.300465047642945,39000.0
2007-07-13,14.143586086371489,14.57293060474004,14.143586086371489,14.548161758373531,150900.0
2007-07-16,14.57293272831885,14.57293272831885,14.2344114634977,14.358260437852364,68500.0
2007-07-17,14.325233905200331,14.572931838790227,14.325233905200331,14.424312448706267,111900.0
2007-07-18,14.325236504675416,14.572934483212896,14.325236504675416,14.572934483212896,278800.0
2007-07-19,14.622472429405578,15.010534555142444,14.325235197253631,14.589446770199896,96300.0
2007-07-20,14.605960636200209,14.655499913265816,14.48211165612357,14.48211165612357,35500.0
2007-07-23,14.333490044725949,14.424311776234706,13.986712008972091,14.036251278415504,137100.0
2007-07-24,14.22615081975417,14.22615081975417,13.631674958231832,13.631674958231832,57200.0
2007-07-25,13.623418709055183,14.044506385404954,11.765679794184022,13.606905096298378,82100.0
2007-07-26,13.5821398943013,13.5821398943013,13.037202338377142,13.2683874670824,153300.0
2007-07-27,13.400491270405556,13.41700488514527,12.971147523535402,13.061970042366353,75200.0
2007-07-30,13.02894339179953,13.21058921396707,12.88858081840813,13.21058921396707,199200.0
2007-07-31,13.615162720004076,13.615162720004076,13.177562192040446,13.19407501837613,49400.0
2007-08-01,13.17756590503039,13.293158871600122,12.87207105132395,13.0949993878502,327000.0
2007-08-02,13.210588985906703,13.400490824621132,13.169305737843253,13.185819352033617,102500.0
2007-08-03,13.40874703974482,13.499570338957223,13.16930515644268,13.16930515644268,100600.0
2007-08-07,13.301414772516546,13.524342306407576,13.15279536670571,13.334440432238274,113500.0
2007-08-08,13.227104998944483,13.293157892860275,13.00417589141925,13.2683874670824,137200.0
2007-08-09,13.293156744046424,14.43256945933037,12.839042547061135,13.10325409989074,180000.0
2007-08-10,12.979404938369996,13.045457825595284,12.50877713262414,12.938121687001056,108100.0
2007-08-13,12.533548868825152,13.623422409622956,12.442725548816927,13.128024916126169,50900.0
2007-08-14,13.12802449920073,13.540855468199654,12.905096185395855,13.284900708371367,37200.0
2007-08-15,13.01242976562228,13.458286305303924,13.01242976562228,13.16930515644268,67500.0
2007-08-16,13.045456128017973,13.045456128017973,11.691370541278728,12.50877550488393,192500.0
2007-08-17,12.459238148070206,13.094997399119649,12.384928451375943,12.855555480556212,101800.0
2007-08-20,13.194075371716336,13.20233217881152,12.756474832033666,13.185819352033617,137300.0
2007-08-21,13.070226033384758,13.532596193442735,12.896837026509909,13.4748001202886,700300.0
2007-08-22,13.483059588703515,14.09404924309592,13.483059588703515,13.829837670907338,220500.0
2007-08-23,13.623421592350995,13.87111953682733,13.227104251258815,13.64819201672868,311200.0
2007-08-24,13.639938198495145,13.780300817752767,13.3344425301725,13.573885293834232,99500.0
2007-08-27,13.689478178316891,13.772044707041411,13.441780166968886,13.72250541973692,10400.0
2007-08-28,13.59039449496389,13.73901389305732,13.251873232562248,13.392235822447695,376100.0
2007-08-29,13.450034576779863,13.697732543919074,13.28490154880355,13.524342707061416,53400.0
2007-08-30,13.44177736969064,13.532599115044311,13.169308196566575,13.334440432238274,109300.0
2007-08-31,13.276643599746466,13.499572695922138,13.210590709193506,13.367466914816212,40300.0
2007-09-04,13.367467391625883,13.623422154795229,13.235361605807825,13.623422154795229,56400.0
2007-09-05,13.623423385673505,14.03625439736058,13.491317587919667,13.928919027245088,86400.0
2007-09-06,14.036258436823337,14.036258436823337,13.70599384739265,13.879382166284092,39600.0
2007-09-07,13.796808097602026,13.879374593617388,13.631676680396229,13.639933487480256,59300.0
2007-09-10,13.631678734466965,14.03625289359752,13.565625842666568,13.772041326395946,280900.0
2007-09-11,13.838090565136444,14.383027172340434,13.788551303070106,13.904143439499816,77800.0
2007-09-12,14.07753453608452,14.440826207126236,13.92891671935502,14.209640311949675,132000.0
2007-09-13,14.1188197692612,14.3252352583591,13.961943556595743,14.102306152175318,73100.0
2007-09-14,14.432566434406777,14.449080046703807,13.904143439499816,13.904143439499816,365000.0
2007-09-17,14.027995002620168,14.226153662727908,13.788553878882706,13.846349957894336,46300.0
2007-09-18,13.895889229215008,14.094047889322749,13.631677682404687,13.846349957894336,150300.0
2007-09-19,13.64819328791197,14.556420218800234,13.50783068634874,14.490367322466083,119700.0
2007-09-20,14.572935057795757,14.845403474860024,14.118821554297108,14.17661764657962,86600.0
2007-09-21,14.482108936592612,14.482108936592612,13.978454727391352,14.127074105504832,27300.0
2007-09-24,13.94542797208176,14.044508085793574,13.615163551084043,14.036251278415504,80500.0
2007-09-25,13.855,14.45,13.855,14.365,296766.0
2007-09-26,14.325,14.5,14.285,14.35,61424.0
2007-09-27,14.45,14.45,14.12,14.12,36828.0
2007-09-28,14.045,14.235,14.045,14.12,121476.0
2007-10-01,14.24,14.24,14.12,14.125,20074.0
2007-10-02,14.12,14.695,13.96,14.695,425056.0
2007-10-03,14.62,15.07,14.62,14.975,760080.0
2007-10-04,14.855,15.025,14.78,14.87,237381.0
2007-10-05,15.275,15.4,15.07,15.2,138518.0
2007-10-09,15.275,15.77,15.11,15.685,186722.0
2007-10-10,15.85,15.975,15.695,15.795,126411.0
2007-10-11,15.895,16.09,15.365,15.405,54244.0
2007-10-12,15.745,15.745,15.275,15.355,57194.0
2007-10-15,15.365,15.44,15.0,15.11,277511.0
2007-10-16,15.24,15.67,14.54,14.845,89801.0
2007-10-17,14.845,15.02,14.81,14.86,227097.0
2007-10-18,15.05,15.06,14.735,15.045,180920.0
2007-10-19,15.11,15.275,14.325,14.665,212027.0
2007-10-22,14.24,14.53,14.24,14.53,128867.0
2007-10-23,14.705,14.77,14.11,14.215,82577.0
2007-10-24,14.125,14.365,13.955,14.17,257105.0
2007-10-25,14.355,14.355,13.73,13.74,50165.0
2007-10-26,13.73,14.145,13.565,14.145,67701.0
2007-10-29,14.35,15.685,13.855,14.53,257809.0
2007-10-30,14.45,14.465,13.995,14.215,63056.0
2007-10-31,14.17,14.3,13.91,14.16,104282.0
2007-11-01,14.01,14.125,13.21,13.335,801773.0
2007-11-02,13.27,13.35,12.79,12.87,1140109.0
2007-11-05,12.64,13.12,12.54,12.655,96597.0
2007-11-06,12.68,12.995,12.395,12.7,184891.0
2007-11-07,12.7,12.7,11.805,11.955,337805.0
2007-11-08,11.775,12.335,11.665,12.035,88346.0
2007-11-09,11.565,11.905,11.56,11.565,108864.0
2007-11-12,11.565,11.97,11.385,11.42,133560.0
2007-11-13,11.435,11.68,11.095,11.37,364586.0
2007-11-14,11.56,11.56,10.915,11.02,227187.0
2007-11-15,11.02,11.105,10.5,10.675,189033.0
2007-11-16,10.735,10.915,10.57,10.735,290529.0
2007-11-19,10.66,10.665,9.7,9.785,385562.0
2007-11-20,9.785,10.065,9.155,9.33,906169.0
2007-11-21,9.005,9.56,9.0,9.315,282896.0
2007-11-22,9.905,10.24,9.495,9.925,160309.0
2007-11-23,10.205,10.245,9.925,10.18,624245.0
2007-11-26,10.31,10.31,9.38,9.62,500431.0
2007-11-27,9.495,9.575,9.165,9.24,375746.0
2007-11-28,9.24,9.37,9.0,9.245,449408.0
2007-11-29,9.15,9.495,9.14,9.29,109618.0
2007-11-30,9.295,9.55,9.245,9.33,137373.0
2007-12-03,9.33,9.52,9.245,9.42,143737.0
2007-12-04,9.295,9.42,9.205,9.28,166821.0
2007-12-05,9.48,9.48,9.245,9.29,227451.0
2007-12-06,9.255,10.155,9.255,9.585,159261.0
2007-12-07,9.575,10.075,9.455,9.595,177465.0
2007-12-10,9.7,9.725,9.455,9.455,236170.0
2007-12-11,9.455,10.05,9.37,9.53,167012.0
2007-12-12,9.915,9.925,9.535,9.65,50519.0
2007-12-13,9.66,9.66,9.41,9.535,61399.0
2007-12-14,9.455,9.66,9.41,9.53,75735.0
2007-12-17,9.495,9.495,9.22,9.315,254212.0
2007-12-18,9.19,9.545,9.08,9.24,811932.0
2007-12-19,9.195,9.445,9.195,9.29,183963.0
2007-12-20,9.33,9.65,9.195,9.485,215022.0
2007-12-21,9.65,9.65,9.33,9.625,393928.0
2007-12-24,9.81,9.915,9.62,9.71,55620.0
2007-12-27,9.975,9.975,9.7,9.7,43543.0
2007-12-28,9.76,9.98,9.72,9.84,17999.0
2007-12-31,9.86,10.295,9.84,10.09,71721.0
2008-01-02,10.115,10.5,10.075,10.19,52505.0
2008-01-03,10.285,10.285,9.99,10.03,194603.0
2008-01-04,9.835,9.84,9.29,9.495,276356.0
2008-01-07,9.33,9.385,9.245,9.295,361589.0
2008-01-08,9.29,9.315,8.985,9.04,161252.0
2008-01-09,9.0,9.0,8.66,8.71,186513.0
2008-01-10,8.62,8.62,8.13,8.395,592752.0
2008-01-11,8.275,8.67,8.255,8.485,135458.0
2008-01-14,8.415,8.62,8.415,8.555,267228.0
2008-01-15,8.58,8.71,8.545,8.685,154583.0
2008-01-16,8.585,8.66,8.465,8.56,127279.0
2008-01-17,8.585,8.62,8.47,8.47,381017.0
2008-01-18,8.595,8.675,8.47,8.52,82819.0
2008-01-21,8.38,8.465,8.11,8.23,182493.0
2008-01-22,7.635,8.43,7.635,8.405,211124.0
2008-01-23,8.38,8.38,8.175,8.205,203415.0
2008-01-24,8.315,8.795,8.315,8.67,68320.0
2008-01-25,9.03,9.03,8.545,8.595,94252.0
2008-01-28,8.505,8.82,8.275,8.57,337487.0
2008-01-29,8.635,9.115,8.57,9.08,165200.0
2008-01-30,9.08,9.28,8.62,8.84,122539.0
2008-01-31,8.585,8.925,8.395,8.57,169556.0
2008-02-01,8.345,9.41,8.345,9.41,92260.0
2008-02-04,9.505,9.625,9.24,9.545,112783.0
2008-02-05,9.6,9.6,9.115,9.165,55048.0
2008-02-06,9.08,9.08,8.11,8.53,192328.0
2008-02-07,8.62,8.86,8.42,8.8,276026.0
2008-02-08,8.63,8.695,8.34,8.53,212707.0
2008-02-11,8.42,8.82,8.42,8.735,29513.0
2008-02-12,8.545,8.745,8.42,8.61,54892.0
2008-02-13,8.65,8.725,8.535,8.63,21034.0
2008-02-14,8.585,8.785,8.115,8.395,1153833.0
2008-02-15,8.39,8.39,8.155,8.255,75396.0
2008-02-19,8.34,8.34,8.1,8.13,59243.0
2008-02-20,8.215,8.215,7.845,7.935,225247.0
2008-02-21,7.935,8.155,7.845,8.01,274175.0
2008-02-22,7.965,7.965,7.635,7.775,89345.0
2008-02-25,7.655,7.8,7.555,7.68,76091.0
2008-02-26,7.595,7.76,7.565,7.745,51928.0
2008-02-27,7.71,7.73,7.595,7.695,17950.0
2008-02-28,7.685,7.685,7.555,7.62,179730.0
2008-02-29,7.685,7.685,7.225,7.225,500369.0
2008-03-03,7.265,7.305,7.175,7.305,234869.0
2008-03-04,7.225,7.255,7.02,7.185,315307.0
2008-03-05,7.3,7.635,7.19,7.505,117015.0
2008-03-06,7.63,7.63,7.09,7.185,268231.0
2008-03-07,7.305,7.305,7.115,7.135,55510.0
2008-03-10,7.165,7.305,7.125,7.19,77877.0
2008-03-11,7.28,7.635,7.24,7.355,236948.0
2008-03-12,7.57,7.73,7.35,7.42,55541.0
2008-03-13,7.465,7.595,7.35,7.43,135672.0
2008-03-14,7.375,7.39,7.065,7.325,86436.0
2008-03-17,7.185,7.275,6.755,6.895,314554.0
2008-03-18,6.96,7.3,6.77,7.3,128061.0
2008-03-19,7.3,7.3,6.81,6.855,155653.0
2008-03-20,6.95,6.96,6.78,6.835,115361.0
2008-03-24,7.06,7.085,6.835,6.875,508801.0
2008-03-25,6.855,7.02,6.73,6.73,187103.0
2008-03-26,6.785,7.28,6.785,7.045,346675.0
2008-03-27,7.06,7.215,6.855,7.01,672776.0
2008-03-28,6.87,6.96,6.33,6.33,94815.0
2008-03-31,6.53,6.59,6.085,6.25,982390.0
2008-04-01,6.15,6.705,6.15,6.705,675927.0
2008-04-02,6.645,6.685,6.355,6.58,360831.0
2008-04-03,6.475,6.475,6.025,6.275,526805.0
2008-04-04,6.87,6.875,5.93,6.275,150549.0
2008-04-07,6.31,6.57,6.19,6.44,334131.0
2008-04-08,6.43,6.5,6.275,6.3,63922.0
2008-04-09,6.2,6.225,5.985,6.11,64745.0
2008-04-10,6.16,6.24,6.12,6.19,913814.0
2008-04-11,6.235,6.34,6.125,6.125,773825.0
2008-04-14,6.095,6.34,5.995,5.995,573378.0
2008-04-15,5.995,6.1,5.855,5.97,51212.0
2008-04-16,5.96,6.07,5.945,6.0,27426.0
2008-04-17,6.05,6.215,6.01,6.135,278321.0
2008-04-18,6.145,6.21,6.05,6.145,58150.0
2008-04-21,6.15,6.19,6.085,6.095,40668.0
2008-04-22,6.15,6.15,5.945,5.985,19769.0
2008-04-23,5.945,6.125,5.945,6.12,470958.0
2008-04-24,6.12,6.12,5.945,6.025,62598.0
2008-04-25,5.92,6.15,5.92,6.145,39865.0
2008-04-28,6.25,6.26,6.025,6.05,39332.0
2008-04-29,6.045,6.07,5.91,6.02,64241.0
2008-04-30,6.025,6.025,5.765,5.765,315465.0
2008-05-01,5.74,6.185,5.74,6.11,183885.0
2008-05-02,6.11,6.29,6.025,6.29,1215451.0
2008-05-05,6.3,7.0,6.29,6.935,134622.0
2008-05-06,7.09,7.635,6.935,7.505,85622.0
2008-05-07,7.47,7.47,7.25,7.305,19812.0
2008-05-08,7.375,7.595,7.375,7.52,891664.0
2008-05-09,7.29,8.465,7.265,7.885,83987.0
2008-05-12,7.975,7.975,7.43,7.505,63005.0
2008-05-13,7.275,7.505,7.14,7.47,76152.0
2008-05-14,7.48,7.48,7.39,7.43,36806.0
2008-05-15,7.445,7.635,7.39,7.61,64339.0
2008-05-16,7.57,7.595,7.39,7.565,48594.0
2008-05-20,7.835,7.835,7.415,7.505,115837.0
2008-05-21,7.43,7.595,7.265,7.28,106954.0
2008-05-22,6.86,7.02,6.52,6.52,178725.0
2008-05-23,6.62,6.91,6.515,6.695,572890.0
2008-05-26,6.785,6.845,6.62,6.665,19802.0
2008-05-27,6.655,6.665,6.52,6.52,27832.0
2008-05-28,6.465,7.05,6.4,6.91,46805.0
2008-05-29,7.35,7.365,6.935,6.935,18185.0
2008-05-30,6.945,7.185,6.785,7.185,101639.0
2008-06-02,7.25,7.25,6.76,6.81,38557.0
2008-06-03,6.64,6.9,6.595,6.845,36850.0
2008-06-04,6.845,6.9,6.58,6.685,37502.0
2008-06-05,6.615,7.01,6.615,6.805,39026.0
2008-06-06,6.875,7.09,6.4,6.48,115643.0
2008-06-09,6.595,6.595,6.4,6.545,28282.0
2008-06-10,6.605,6.605,6.265,6.29,33535.0
2008-06-11,6.215,6.3,5.81,5.835,379105.0
2008-06-12,5.935,5.935,5.835,5.86,63852.0
2008-06-13,6.05,6.3,5.93,6.3,39797.0
2008-06-16,6.275,6.275,5.885,5.885,63367.0
2008-06-17,5.96,6.085,5.805,5.975,128515.0
2008-06-18,6.01,6.01,5.77,5.79,215555.0
2008-06-19,5.78,5.855,5.49,5.53,214753.0
2008-06-20,5.6,5.73,5.49,5.525,108240.0
2008-06-23,5.425,5.54,5.365,5.435,80065.0
2008-06-24,5.48,5.48,5.275,5.3,37570.0
2008-06-25,5.34,5.48,5.275,5.425,369780.0
2008-06-26,5.49,5.49,4.955,4.955,292409.0
2008-06-27,5.005,5.085,4.955,5.045,42477.0
2008-06-30,5.11,5.11,4.945,5.02,52295.0
2008-07-02,5.02,5.02,4.515,4.615,352780.0
2008-07-03,4.345,4.665,4.22,4.5,415519.0
2008-07-04,4.73,4.755,4.49,4.74,40326.0
2008-07-07,4.74,4.74,4.465,4.485,327638.0
2008-07-08,4.485,4.54,4.4,4.535,244186.0
2008-07-09,4.77,4.77,4.615,4.615,105617.0
2008-07-10,4.55,4.665,4.55,4.59,69596.0
2008-07-11,4.805,4.805,4.46,4.46,1571046.0
2008-07-14,4.5,4.535,4.345,4.385,2123387.0
2008-07-15,4.39,4.525,4.295,4.35,185418.0
2008-07-16,4.335,4.375,3.94,4.335,269012.0
2008-07-17,4.4,4.46,4.325,4.46,350212.0
2008-07-18,4.46,4.565,4.39,4.555,67629.0
2008-07-21,5.275,5.275,4.535,4.605,82500.0
2008-07-22,4.605,4.97,4.54,4.97,209981.0
2008-07-23,4.91,5.15,4.91,5.095,58650.0
2008-07-24,5.2,5.2,4.46,4.46,117788.0
2008-07-25,5.07,5.07,4.46,4.46,243437.0
2008-07-28,4.515,4.515,4.36,4.37,80989.0
2008-07-29,4.37,4.41,4.155,4.27,133776.0
2008-07-30,4.45,4.45,4.27,4.32,128230.0
2008-07-31,4.425,4.525,4.31,4.465,441846.0
2008-08-01,4.46,4.615,4.37,4.375,85862.0
2008-08-05,4.375,4.465,4.36,4.465,92091.0
2008-08-06,4.465,4.625,4.415,4.475,53602.0
2008-08-07,4.375,4.87,4.375,4.65,58612.0
2008-08-08,4.615,4.82,4.555,4.755,41701.0
2008-08-11,4.745,5.08,4.745,4.855,56889.0
2008-08-12,4.935,5.55,4.93,5.265,114306.0
2008-08-13,5.315,5.615,5.3,5.575,87732.0
2008-08-14,5.6,5.765,5.525,5.525,125446.0
2008-08-15,5.515,5.715,5.12,5.715,46422.0
2008-08-18,5.705,5.705,5.31,5.415,126282.0
2008-08-19,5.48,5.645,5.35,5.505,203783.0
2008-08-20,5.505,5.765,5.41,5.58,28622.0
2008-08-21,5.615,5.615,5.415,5.455,31402.0
2008-08-22,5.455,5.49,5.455,5.49,62340.0
2008-08-25,5.565,5.615,5.48,5.555,61549.0
2008-08-26,5.615,5.64,5.5,5.575,39597.0
2008-08-27,5.55,5.74,5.55,5.73,185940.0
2008-08-28,5.705,6.05,5.645,6.025,357101.0
2008-08-29,6.16,6.31,5.985,6.025,69543.0
2008-09-02,6.025,6.19,5.77,5.82,38425.0
2008-09-03,5.69,5.695,5.435,5.575,69037.0
2008-09-04,5.77,5.77,5.335,5.365,215805.0
2008-09-05,5.575,5.575,5.125,5.15,11568.0
2008-09-08,5.175,5.285,5.12,5.125,13332.0
2008-09-09,5.08,5.34,4.995,5.01,33855.0
2008-09-10,4.955,5.095,4.815,5.085,598133.0
2008-09-11,5.195,5.245,4.895,4.91,21673.0
2008-09-12,4.83,5.2,4.83,5.2,17957.0
2008-09-15,4.955,5.2,4.955,5.185,36325.0
2008-09-16,5.08,5.2,5.08,5.2,33512.0
2008-09-17,5.08,5.2,4.89,4.935,64921.0
2008-09-18,4.955,6.025,4.955,5.78,161092.0
2008-09-19,5.985,5.985,5.78,5.78,228827.0
2008-09-22,5.985,5.985,5.515,5.525,48668.0
2008-09-23,5.955,5.955,5.665,5.73,91330.0
2008-09-24,5.73,5.82,5.605,5.68,9924.0
2008-09-25,5.615,5.765,5.53,5.715,106741.0
2008-09-26,5.68,5.68,5.36,5.385,22835.0
2008-09-29,5.26,5.63,5.175,5.245,36751.0
2008-09-30,5.41,5.41,5.02,5.02,56742.0
2008-10-01,5.225,5.235,4.415,4.575,129314.0
2008-10-02,4.615,4.74,4.13,4.615,87578.0
2008-10-03,4.615,4.83,4.21,4.275,132068.0
2008-10-06,4.535,4.535,4.13,4.4,27473.0
2008-10-07,4.55,4.625,4.21,4.275,27498.0
2008-10-08,4.13,4.295,4.055,4.055,21821.0
2008-10-09,4.22,4.22,3.97,4.11,83104.0
2008-10-10,4.16,4.25,3.55,3.92,238902.0
2008-10-14,4.135,4.25,3.88,3.88,41999.0
2008-10-15,3.88,3.965,3.88,3.895,62137.0
2008-10-16,3.88,4.12,3.815,3.88,87982.0
2008-10-17,4.07,4.085,3.8,3.855,49355.0
2008-10-20,4.12,4.12,3.535,3.55,27609.0
2008-10-21,3.715,3.715,3.31,3.31,13893.0
2008-10-22,3.375,3.385,3.3,3.3,8611.0
2008-10-23,3.385,3.385,3.095,3.13,89730.0
2008-10-24,2.89,3.3,2.89,3.3,20558.0
2008-10-27,3.3,3.3,3.07,3.095,12652.0
2008-10-28,3.3,3.3,3.015,3.095,24883.0
2008-10-29,3.095,3.18,3.055,3.13,62800.0
2008-10-30,3.22,3.3,2.805,2.805,26944.0
2008-10-31,2.865,2.93,2.825,2.865,78408.0
2008-11-03,2.89,2.9,2.64,2.865,95294.0
2008-11-04,2.9,3.055,2.765,2.865,69088.0
2008-11-05,2.855,3.375,2.805,3.22,1051256.0
2008-11-06,3.335,3.335,3.135,3.16,18246.0
2008-11-07,3.255,3.255,2.685,2.97,51995.0
2008-11-10,3.295,3.295,3.02,3.205,36562.0
2008-11-11,3.3,3.3,3.135,3.185,21430.0
2008-11-12,3.22,3.22,2.88,3.21,98274.0
2008-11-13,3.22,3.22,2.9,3.015,67958.0
2008-11-14,3.09,3.09,2.89,3.005,76029.0
2008-11-17,3.005,3.005,2.7,2.805,7544.0
2008-11-18,2.89,2.89,2.725,2.725,12388.0
2008-11-19,2.725,2.765,2.395,2.45,2712497.0
2008-11-20,2.6,2.6,2.405,2.475,820518.0
2008-11-21,2.395,2.475,2.245,2.475,48535.0
2008-11-24,2.71,2.71,2.23,2.355,54787.0
2008-11-25,2.27,2.345,2.14,2.19,131989.0
2008-11-26,2.145,2.245,2.105,2.17,158096.0
2008-11-27,2.165,2.355,2.165,2.32,2980.0
2008-11-28,2.355,2.37,2.19,2.37,169469.0
2008-12-01,2.19,2.345,2.065,2.065,10728.0
2008-12-02,2.36,2.36,1.765,1.815,929862.0
2008-12-03,1.74,1.775,1.485,1.65,2724849.0
2008-12-04,1.785,2.0,1.735,1.79,58267.0
2008-12-05,1.86,1.905,1.71,1.735,28199.0
2008-12-08,2.295,2.295,1.57,1.94,96729.0
2008-12-09,2.105,2.105,1.6,1.835,1526111.0
2008-12-10,1.79,1.86,1.595,1.645,153659.0
2008-12-11,1.645,1.695,1.57,1.67,97299.0
2008-12-12,1.57,1.635,1.485,1.6,63250.0
2008-12-15,1.675,1.695,1.485,1.535,594829.0
2008-12-16,1.505,1.545,1.405,1.485,86950.0
2008-12-17,1.485,1.485,1.485,1.485,0.0
2008-12-18,1.635,1.635,1.245,1.395,224196.0
2008-12-19,1.33,1.61,1.33,1.455,2641778.0
2008-12-22,1.485,1.645,1.46,1.485,294865.0
2008-12-23,1.52,1.56,1.455,1.545,117054.0
2008-12-24,1.55,1.595,1.505,1.55,22091.0
2008-12-29,1.55,1.9,1.55,1.765,212085.0
2008-12-30,1.9,1.9,1.735,1.875,20615.0
2008-12-31,1.865,1.93,1.815,1.865,439874.0
2009-01-02,1.94,2.105,1.89,2.095,677423.0
2009-01-05,2.065,2.065,2.04,2.065,27063.0
2009-01-06,2.055,2.395,1.95,2.105,708763.0
2009-01-07,2.155,2.26,2.145,2.245,56924.0
2009-01-08,2.285,2.285,2.105,2.245,53591.0
2009-01-09,2.31,2.31,2.065,2.14,59920.0
2009-01-12,2.22,2.23,2.145,2.18,119497.0
2009-01-13,2.215,2.215,2.03,2.03,13137.0
2009-01-14,2.05,2.05,1.93,1.955,10650.0
2009-01-15,2.025,2.025,1.86,1.925,50740.0
2009-01-16,2.14,2.14,1.865,1.98,21871.0
2009-01-19,2.03,2.165,1.98,2.09,1018957.0
2009-01-20,2.065,2.115,2.025,2.115,429564.0
2009-01-21,2.145,2.145,2.005,2.09,7247.0
2009-01-22,2.13,2.13,2.04,2.095,32828.0
2009-01-23,2.095,2.095,1.98,2.03,10975.0
2009-01-26,2.095,2.095,1.94,1.965,664045.0
2009-01-27,1.98,2.04,1.965,2.04,9200.0
2009-01-28,2.04,2.26,1.98,2.255,336065.0
2009-01-29,2.305,2.305,2.065,2.065,135674.0
2009-01-30,2.08,2.27,2.03,2.27,215458.0
2009-02-02,2.27,2.27,2.04,2.05,16499.0
2009-02-03,1.99,1.99,1.94,1.94,10400.0
2009-02-04,1.98,1.98,1.94,1.94,113851.0
2009-02-05,2.025,2.115,1.98,2.005,100145.0
2009-02-06,1.965,2.215,1.95,2.12,3680.0
2009-02-09,1.99,2.26,1.98,2.08,29537.0
2009-02-10,2.105,2.26,2.055,2.145,6900.0
2009-02-11,2.105,2.18,2.105,2.155,238779.0
2009-02-12,2.145,2.205,2.145,2.19,633034.0
2009-02-13,2.165,2.255,2.145,2.19,174147.0
2009-02-17,2.145,2.145,1.785,1.815,141781.0
2009-02-18,1.815,2.025,1.81,2.025,15184.0
2009-02-19,2.09,2.09,1.9,1.9,14764.0
2009-02-20,1.88,1.93,1.84,1.905,9573.0
2009-02-23,1.955,1.955,1.815,1.815,56092.0
2009-02-24,1.79,1.955,1.775,1.95,17024.0
2009-02-25,2.055,2.105,1.94,2.0,16853.0
2009-02-26,2.0,2.0,1.865,1.965,21585.0
2009-02-27,1.9,2.065,1.875,1.94,63507.0
2009-03-02,1.98,1.98,1.925,1.94,147207.0
2009-03-03,2.015,2.015,1.9,1.94,15158.0
2009-03-04,2.015,2.015,1.86,1.88,58061.0
2009-03-05,1.9,1.94,1.825,1.86,35459.0
2009-03-06,1.93,1.94,1.835,1.93,60166.0
2009-03-09,1.925,1.94,1.89,1.9,11609.0
2009-03-10,1.925,1.94,1.86,1.93,14743.0
2009-03-11,1.93,1.98,1.9,1.905,391806.0
2009-03-12,1.93,1.94,1.825,1.925,49800.0
2009-03-13,2.08,2.095,1.825,1.915,52469.0
2009-03-16,1.94,2.0,1.86,1.94,36627.0
2009-03-17,1.905,1.925,1.86,1.9,35156.0
2009-03-18,1.94,1.94,1.88,1.89,26528.0
2009-03-19,1.86,1.86,1.825,1.825,57440.0
2009-03-20,1.84,1.86,1.65,1.86,2486903.0
2009-03-23,1.98,1.98,1.785,1.965,22290.0
2009-03-24,1.98,1.98,1.93,1.965,3861.0
2009-03-25,1.98,1.98,1.86,1.975,512980.0
2009-03-26,1.955,2.31,1.93,2.255,101450.0
2009-03-27,2.405,2.475,2.22,2.41,29854.0
2009-03-30,2.31,2.355,2.215,2.26,32665.0
2009-03-31,2.435,2.535,2.335,2.36,72545.0
2009-04-01,2.355,2.47,2.22,2.31,33554.0
2009-04-02,2.32,2.685,2.31,2.6,168680.0
2009-04-03,2.6,2.6,2.475,2.475,263160.0
2009-04-06,2.475,2.56,2.475,2.52,17288.0
2009-04-07,2.52,2.545,2.445,2.475,40048.0
2009-04-08,2.425,2.46,2.405,2.46,143794.0
2009-04-09,2.715,2.805,2.715,2.775,14280.0
2009-04-13,2.775,3.055,2.685,2.925,61537.0
2009-04-14,2.93,3.055,2.93,3.015,30300.0
2009-04-15,3.015,3.285,3.015,3.12,56516.0
2009-04-16,3.095,3.26,3.095,3.205,213101.0
2009-04-17,3.255,3.255,3.18,3.22,136311.0
2009-04-20,3.285,3.325,3.21,3.23,29440.0
2009-04-21,3.625,3.625,3.22,3.3,18659.0
2009-04-22,3.3,3.335,3.18,3.285,2072270.0
2009-04-23,3.32,3.385,3.145,3.27,37905.0
2009-04-24,3.31,3.32,3.22,3.285,272207.0
2009-04-27,3.3,3.55,3.3,3.51,287737.0
2009-04-28,3.47,3.47,3.375,3.395,761322.0
2009-04-29,3.425,3.47,3.425,3.45,13521.0
2009-04-30,3.47,3.47,3.255,3.47,55406.0
2009-05-01,3.46,3.46,3.3,3.385,26781.0
2009-05-04,3.32,3.375,3.3,3.31,18682.0
2009-05-05,3.3,3.905,3.3,3.8,2543700.0
2009-05-06,3.87,4.005,3.8,3.94,1456859.0
2009-05-07,3.94,3.97,3.7,3.895,94439.0
2009-05-08,3.92,4.225,3.92,4.13,79064.0
2009-05-11,4.44,4.44,3.99,4.08,103247.0
2009-05-12,4.13,4.18,3.92,3.92,270425.0
2009-05-13,3.5,3.715,3.425,3.665,202769.0
2009-05-14,3.535,3.84,3.535,3.715,10767.0
2009-05-15,3.73,3.995,3.675,3.995,24431.0
2009-05-19,4.12,4.235,4.02,4.17,202246.0
2009-05-20,4.17,4.375,4.17,4.375,89299.0
2009-05-21,4.295,4.37,4.25,4.295,332625.0
2009-05-22,4.335,4.45,4.275,4.295,25836.0
2009-05-25,4.25,4.3,4.25,4.3,17100.0
2009-05-26,4.3,4.3,4.22,4.295,12145.0
2009-05-27,4.275,4.275,3.92,3.995,455188.0
2009-05-28,3.93,4.08,3.93,4.02,5949.0
2009-05-29,4.11,4.12,4.02,4.02,9307.0
2009-06-01,3.965,4.02,3.93,4.02,39027.0
2009-06-02,4.03,4.03,3.97,3.99,12184.0
2009-06-03,3.97,4.045,3.88,3.93,15694.0
2009-06-04,3.97,4.085,3.965,4.085,10300.0
2009-06-05,3.965,4.27,3.965,4.22,767313.0
2009-06-08,4.22,4.335,4.13,4.335,269200.0
2009-06-09,4.335,4.465,4.3,4.46,581382.0
2009-06-10,4.5,4.535,4.295,4.335,72574.0
2009-06-11,4.22,4.385,4.13,4.335,1402538.0
2009-06-12,4.375,4.79,4.335,4.77,277564.0
2009-06-15,4.745,5.17,4.65,4.955,64506.0
2009-06-16,5.045,5.16,4.79,4.79,63021.0
2009-06-17,4.605,4.955,4.46,4.865,179579.0
2009-06-18,4.91,4.955,4.84,4.91,27054.0
2009-06-19,4.955,4.955,4.855,4.87,117693.0
2009-06-22,4.905,4.91,4.82,4.845,29049.0
2009-06-23,4.865,4.93,4.79,4.79,23543.0
2009-06-24,4.855,4.91,4.79,4.855,362313.0
2009-06-25,4.87,5.34,4.87,5.135,245627.0
2009-06-26,5.235,5.325,5.235,5.245,89812.0
2009-06-29,5.17,5.365,5.17,5.325,249561.0
2009-06-30,5.285,5.365,5.2,5.325,89314.0
2009-07-02,5.59,5.59,5.26,5.275,75911.0
2009-07-03,5.335,5.365,5.325,5.365,1300.0
2009-07-06,5.365,5.375,5.035,5.1,45912.0
2009-07-07,5.125,5.125,4.955,5.12,36661.0
2009-07-08,5.035,5.035,4.83,4.855,58350.0
2009-07-09,4.88,5.12,4.88,5.085,6734.0
2009-07-10,5.08,5.08,4.955,4.995,14846.0
2009-07-13,4.995,4.995,4.955,4.96,7591.0
2009-07-14,5.06,5.06,5.01,5.035,1677.0
2009-07-15,5.08,5.22,5.06,5.08,68965.0
2009-07-16,5.08,5.08,4.955,4.96,25994.0
2009-07-17,5.12,5.12,5.045,5.12,44164.0
2009-07-20,5.045,5.12,5.035,5.06,36984.0
2009-07-21,4.955,4.98,4.79,4.96,22100.0
2009-07-22,4.97,5.195,4.97,5.16,611292.0
2009-07-23,5.08,5.365,5.08,5.325,732613.0
2009-07-24,5.365,5.435,5.245,5.26,85586.0
2009-07-27,5.245,5.285,5.185,5.26,61062.0
2009-07-28,5.16,5.16,5.12,5.135,287962.0
2009-07-29,5.195,5.195,5.02,5.1,9379.0
2009-07-30,5.455,5.455,5.16,5.265,10825.0
2009-07-31,5.29,5.315,4.955,4.955,35938.0
2009-08-04,5.045,5.25,4.96,5.135,150896.0
2009-08-05,5.16,5.35,5.16,5.325,82470.0
2009-08-06,5.385,5.45,5.365,5.4,31339.0
2009-08-07,5.45,5.97,5.41,5.81,88164.0
2009-08-10,6.06,6.07,5.885,5.945,163253.0
2009-08-11,6.19,6.19,5.985,6.025,126666.0
2009-08-12,6.025,6.19,5.985,6.02,49944.0
2009-08-13,6.025,6.16,6.025,6.15,100060.0
2009-08-14,6.19,6.19,6.11,6.15,22063.0
2009-08-17,6.07,6.07,5.995,6.05,54224.0
2009-08-18,5.985,6.135,5.975,6.025,285561.0
2009-08-19,6.07,6.07,5.885,6.025,49300.0
2009-08-20,5.985,5.985,5.975,5.985,62400.0
2009-08-21,5.945,6.07,5.945,6.06,310632.0
2009-08-24,5.985,6.07,5.975,6.01,7732.0
2009-08-25,5.945,6.07,5.855,6.02,395328.0
2009-08-26,5.96,6.025,5.83,5.93,21042.0
2009-08-27,5.985,6.175,5.985,6.175,33672.0
2009-08-28,6.025,6.125,6.0,6.035,30287.0
2009-08-31,6.01,6.01,5.78,5.93,35064.0
2009-09-01,5.93,5.985,5.795,5.795,95035.0
2009-09-02,5.935,5.935,5.665,5.755,215875.0
2009-09-03,5.74,5.86,5.74,5.74,59628.0
2009-09-04,5.74,5.74,4.995,5.715,15600.0
2009-09-08,5.74,5.74,5.59,5.705,257521.0
2009-09-09,5.705,5.705,5.6,5.605,16423.0
2009-09-10,5.615,5.655,5.49,5.615,17154.0
2009-09-11,5.605,5.78,5.53,5.755,205619.0
2009-09-14,5.67,5.935,5.605,5.86,31101.0
2009-09-15,5.86,6.0,5.795,5.935,44586.0
2009-09-16,6.01,6.31,6.0,6.225,1662494.0
2009-09-17,6.235,6.38,6.235,6.33,60060.0
2009-09-18,6.505,6.505,6.35,6.35,193334.0
2009-09-21,6.4,6.4,6.175,6.34,36714.0
2009-09-22,6.4,6.44,6.285,6.31,93768.0
2009-09-23,6.315,6.315,6.12,6.15,17063.0
2009-09-24,6.19,6.19,5.79,5.79,40285.0
2009-09-25,5.83,6.135,5.79,6.11,43841.0
2009-09-28,6.11,6.19,6.075,6.145,25829.0
2009-09-29,6.025,6.07,5.97,6.025,54472.0
2009-09-30,6.095,6.095,5.745,5.955,281165.0
2009-10-01,5.945,6.075,5.82,5.82,14400.0
2009-10-02,5.78,6.045,5.655,5.83,19300.0
2009-10-05,5.79,5.975,5.715,5.73,28009.0
2009-10-06,5.67,5.83,5.605,5.745,32346.0
2009-10-07,5.77,5.77,5.455,5.63,120329.0
2009-10-08,5.475,6.07,5.475,5.985,166191.0
2009-10-09,5.97,5.985,5.955,5.985,7511.0
2009-10-13,5.91,5.985,5.655,5.705,35053.0
2009-10-14,5.78,5.82,5.49,5.5,36325.0
2009-10-15,5.5,5.515,5.375,5.515,36210.0
2009-10-16,5.53,5.53,5.41,5.53,119874.0
2009-10-19,5.54,5.54,5.365,5.39,51234.0
2009-10-20,5.48,5.48,5.285,5.36,62928.0
2009-10-21,5.36,5.385,5.285,5.365,234672.0
2009-10-22,5.365,5.365,5.21,5.315,86415.0
2009-10-23,5.245,5.315,5.21,5.225,44312.0
2009-10-26,5.225,5.25,4.955,5.01,403683.0
2009-10-27,4.98,5.365,4.98,5.34,34840.0
2009-10-28,5.335,5.335,5.085,5.195,44812.0
2009-10-29,5.29,5.86,5.29,5.855,740311.0
2009-10-30,5.945,6.025,5.74,5.93,38385.0
2009-11-02,5.905,6.605,5.905,6.075,89785.0
2009-11-03,6.075,6.135,5.745,6.02,52738.0
2009-11-04,6.07,6.49,6.07,6.25,176248.0
2009-11-05,6.34,6.39,6.25,6.275,66231.0
2009-11-06,6.29,7.225,6.29,6.935,537319.0
2009-11-09,7.06,7.06,6.605,6.81,48409.0
2009-11-10,6.925,7.02,6.735,6.82,131125.0
2009-11-11,6.685,6.81,6.49,6.515,114732.0
2009-11-12,6.515,6.515,6.12,6.31,80114.0
2009-11-13,6.275,6.685,6.275,6.4,36579.0
2009-11-16,6.425,6.73,6.34,6.45,97676.0
2009-11-17,6.45,6.76,6.45,6.605,50356.0
2009-11-18,6.705,6.83,6.685,6.745,232346.0
2009-11-19,6.795,6.795,6.64,6.685,105921.0
2009-11-20,6.615,6.71,6.605,6.655,27631.0
2009-11-23,6.745,6.77,6.44,6.465,17539.0
2009-11-24,6.44,6.78,6.44,6.72,23507.0
2009-11-25,6.735,6.77,6.695,6.705,19330.0
2009-11-26,6.76,6.76,6.595,6.695,8341.0
2009-11-27,6.57,6.77,6.57,6.735,16096.0
2009-11-30,6.76,6.77,6.5,6.685,31514.0
2009-12-01,6.665,6.76,6.44,6.59,30998.0
2009-12-02,6.76,6.76,6.49,6.595,15809.0
2009-12-03,6.59,6.705,6.49,6.705,70895.0
2009-12-04,6.745,6.745,6.53,6.615,8172.0
2009-12-07,6.64,6.685,6.49,6.605,32397.0
2009-12-08,6.595,6.665,6.5,6.595,39862.0
2009-12-09,6.52,6.645,6.48,6.54,181253.0
2009-12-10,6.58,6.685,6.52,6.595,44517.0
2009-12-11,6.595,6.595,6.49,6.49,32803.0
2009-12-14,6.49,6.705,6.465,6.695,57750.0
2009-12-15,6.71,6.83,6.565,6.77,45484.0
2009-12-16,6.77,6.855,6.77,6.855,157109.0
2009-12-17,6.81,6.9,6.735,6.77,44625.0
2009-12-18,6.81,7.01,6.735,7.01,85647.0
2009-12-21,7.01,7.165,6.885,6.975,50862.0
2009-12-22,6.97,7.14,6.885,6.97,87620.0
2009-12-23,7.02,7.02,6.755,6.83,60626.0
2009-12-24,6.845,6.855,6.83,6.855,37460.0
2009-12-29,6.83,7.1,6.83,7.1,17998.0
2009-12-30,7.1,7.16,6.975,7.045,74112.0
2009-12-31,7.1,7.115,6.86,6.975,9150.0
2010-01-04,6.975,7.415,6.835,7.415,80155.0
2010-01-05,7.29,7.43,7.115,7.4,225294.0
2010-01-06,7.47,7.885,7.47,7.825,379865.0
2010-01-07,7.85,7.85,7.43,7.515,164057.0
2010-01-08,7.515,7.53,7.35,7.515,87258.0
2010-01-11,7.595,7.595,7.225,7.29,60226.0
2010-01-12,7.29,7.34,7.035,7.075,35640.0
2010-01-13,7.09,7.125,6.9,6.97,37803.0
2010-01-14,7.47,7.47,7.2,7.355,89082.0
2010-01-15,7.415,7.635,7.28,7.635,75849.0
2010-01-18,7.515,7.515,7.305,7.355,79860.0
2010-01-19,7.43,7.43,7.02,7.085,121520.0
2010-01-20,7.11,7.19,6.945,7.02,66192.0
2010-01-21,7.14,7.14,6.76,6.875,62112.0
2010-01-22,6.875,6.875,6.72,6.875,49041.0
2010-01-25,6.875,6.935,6.805,6.81,26283.0
2010-01-26,6.71,6.92,6.655,6.795,109078.0
2010-01-27,6.785,6.925,6.62,6.68,99439.0
2010-01-28,6.73,6.925,6.705,6.855,37059.0
2010-01-29,6.835,7.05,6.81,6.81,44205.0
2010-02-01,6.82,7.255,6.81,7.035,57891.0
2010-02-02,7.1,7.52,7.02,7.465,47045.0
2010-02-03,7.43,7.515,7.35,7.365,71997.0
2010-02-04,7.325,7.325,7.09,7.1,16176.0
2010-02-05,6.975,7.11,6.95,7.045,70771.0
2010-02-08,7.085,7.35,6.92,7.34,47790.0
2010-02-09,7.38,7.44,7.025,7.265,37692.0
2010-02-10,7.305,7.365,7.265,7.34,108751.0
2010-02-11,7.365,7.375,7.225,7.315,89395.0
2010-02-12,7.375,7.375,7.2,7.35,8986.0
2010-02-16,7.415,7.415,7.28,7.33,22532.0
2010-02-17,7.415,7.415,7.265,7.365,127879.0
2010-02-18,7.38,7.38,7.34,7.34,8425.0
2010-02-19,7.35,7.375,7.35,7.375,5586.0
2010-02-22,7.355,7.43,7.34,7.34,108716.0
2010-02-23,7.465,7.465,7.305,7.4,113863.0
2010-02-24,7.35,7.35,7.09,7.11,36421.0
2010-02-25,6.995,7.045,6.77,7.045,36174.0
2010-02-26,7.09,7.09,6.95,6.985,16821.0
2010-03-01,6.995,7.02,6.895,6.92,34905.0
2010-03-02,6.945,7.01,6.855,7.01,85406.0
2010-03-03,6.945,7.05,6.945,7.02,71674.0
2010-03-04,6.935,6.97,6.855,6.87,10124.0
2010-03-05,6.895,7.24,6.855,7.125,244423.0
2010-03-08,7.265,7.515,7.23,7.33,172852.0
2010-03-09,7.315,7.42,7.305,7.35,34389.0
2010-03-10,7.375,7.495,7.375,7.44,226385.0
2010-03-11,7.465,7.47,7.38,7.47,19110.0
2010-03-12,7.43,7.68,7.42,7.645,255405.0
2010-03-15,7.635,7.68,7.39,7.54,46241.0
2010-03-16,7.545,7.67,7.42,7.62,192614.0
2010-03-17,7.67,7.76,7.565,7.73,27623.0
2010-03-18,7.645,7.82,7.645,7.695,38518.0
2010-03-19,7.695,7.73,7.505,7.705,24973.0
2010-03-22,7.705,7.81,7.565,7.76,123802.0
2010-03-23,7.785,8.025,7.77,7.8,820176.0
2010-03-24,7.635,7.635,7.035,7.225,295005.0
2010-03-25,7.495,7.495,7.165,7.34,151883.0
2010-03-26,7.39,7.465,7.165,7.265,146378.0
2010-03-29,7.34,7.35,7.215,7.35,191199.0
2010-03-30,7.405,7.47,7.265,7.4,38422.0
2010-03-31,7.43,7.495,7.21,7.265,52829.0
2010-04-01,7.33,7.585,7.305,7.545,43126.0
2010-04-05,7.315,7.545,7.315,7.545,18552.0
2010-04-06,7.545,7.545,7.34,7.465,36651.0
2010-04-07,7.455,7.49,7.43,7.44,11400.0
2010-04-08,7.505,7.545,7.455,7.545,17487.0
2010-04-09,7.49,7.545,7.44,7.515,17017.0
2010-04-12,7.515,7.825,7.49,7.63,125801.0
2010-04-13,7.635,7.76,7.57,7.73,28942.0
2010-04-14,7.73,7.755,7.53,7.53,953453.0
2010-04-15,7.555,7.745,7.49,7.595,94915.0
2010-04-16,7.67,7.695,7.255,7.48,92178.0
2010-04-19,7.42,7.49,7.39,7.49,27639.0
2010-04-20,7.555,7.62,7.43,7.43,124328.0
2010-04-21,7.47,7.71,7.47,7.645,184336.0
2010-04-22,7.635,7.745,7.57,7.585,491150.0
2010-04-23,7.48,7.505,7.34,7.44,25003.0
2010-04-26,7.49,7.585,7.44,7.53,32411.0
2010-04-27,7.555,7.635,7.44,7.455,154397.0
2010-04-28,7.44,7.515,7.24,7.4,14702.0
2010-04-29,7.33,7.495,7.305,7.465,19539.0
2010-04-30,7.505,7.645,7.47,7.585,280984.0
2010-05-03,7.52,7.595,7.38,7.44,166883.0
2010-05-04,7.35,7.375,7.275,7.305,15876.0
2010-05-05,7.315,7.44,7.225,7.225,12447.0
2010-05-06,7.215,7.495,7.19,7.305,286477.0
2010-05-07,7.29,7.29,6.645,6.835,97585.0
2010-05-10,6.895,7.02,6.48,6.545,778173.0
2010-05-11,6.595,6.595,6.19,6.5,1298367.0
2010-05-12,6.49,6.49,6.35,6.425,483863.0
2010-05-13,6.49,6.57,6.33,6.465,509295.0
2010-05-14,6.515,6.515,6.19,6.275,53160.0
2010-05-17,6.19,6.235,6.05,6.125,298464.0
2010-05-18,6.235,6.4,6.19,6.235,100698.0
2010-05-19,6.21,6.215,6.11,6.175,191700.0
2010-05-20,6.07,6.185,6.05,6.185,102160.0
2010-05-21,6.165,6.405,6.16,6.39,162447.0
2010-05-25,6.175,6.2,5.905,6.12,100298.0
2010-05-26,6.1,6.25,6.025,6.025,366569.0
2010-05-27,6.07,6.225,6.07,6.1,62757.0
2010-05-28,6.44,6.44,6.185,6.21,57852.0
2010-05-31,6.24,6.43,6.2,6.275,53847.0
2010-06-01,6.3,6.3,6.235,6.235,53135.0
2010-06-02,6.29,6.315,6.135,6.31,44444.0
2010-06-03,6.355,6.465,6.235,6.275,262820.0
2010-06-04,6.2,6.2,6.135,6.16,162812.0
2010-06-07,6.16,6.2,6.02,6.05,69844.0
2010-06-08,5.985,6.19,5.985,6.05,98537.0
2010-06-09,6.2,6.2,6.05,6.05,8820.0
2010-06-10,6.125,6.19,6.11,6.16,21212.0
2010-06-11,6.185,6.185,6.135,6.185,10212.0
2010-06-14,6.19,6.365,6.19,6.3,27561.0
2010-06-15,6.31,6.54,6.29,6.48,23119.0
2010-06-16,6.595,6.735,6.565,6.735,59675.0
2010-06-17,6.745,6.745,6.62,6.73,8800.0
2010-06-18,6.655,6.785,6.645,6.755,12252.0
2010-06-21,6.755,6.805,6.59,6.615,91730.0
2010-06-22,6.49,6.565,6.44,6.48,38149.0
2010-06-23,6.52,6.54,6.43,6.44,10577.0
2010-06-24,6.39,6.605,6.38,6.38,66250.0
2010-06-25,6.44,6.52,6.355,6.52,42999.0
2010-06-28,6.555,6.555,6.44,6.515,15004.0
2010-06-29,6.515,6.515,6.075,6.075,45713.0
2010-06-30,6.11,6.3,6.095,6.25,33976.0
2010-07-02,6.12,6.475,6.12,6.185,7632.0
2010-07-05,6.165,6.165,6.05,6.11,10196.0
2010-07-06,6.165,6.355,6.165,6.3,87718.0
2010-07-07,6.315,6.605,6.165,6.365,43200.0
2010-07-08,6.44,6.595,6.25,6.39,34271.0
2010-07-09,6.34,6.44,6.275,6.31,25224.0
2010-07-12,6.35,6.35,6.31,6.35,360.0
2010-07-13,6.33,6.39,6.2,6.325,22424.0
2010-07-14,6.275,6.475,6.275,6.39,24477.0
2010-07-15,6.31,6.44,6.3,6.44,8610.0
2010-07-16,6.365,6.455,6.365,6.375,13351.0
2010-07-19,6.5,6.5,6.24,6.38,23433.0
2010-07-20,6.26,6.515,6.25,6.355,34371.0
2010-07-21,6.31,6.43,6.19,6.26,45773.0
2010-07-22,6.31,6.48,6.24,6.39,25166.0
2010-07-23,6.355,6.63,6.315,6.615,30586.0
2010-07-26,6.645,6.77,6.53,6.705,8292.0
2010-07-27,6.73,6.925,6.73,6.82,105508.0
2010-07-28,6.83,6.96,6.73,6.735,33142.0
2010-07-29,6.81,6.895,6.73,6.73,29813.0
2010-07-30,6.68,6.935,6.64,6.81,34799.0
2010-08-03,6.9,6.9,6.73,6.86,8328.0
2010-08-04,6.735,6.875,6.73,6.855,32802.0
2010-08-05,6.78,6.895,6.78,6.86,9992.0
2010-08-06,6.77,7.54,6.77,7.28,164524.0
2010-08-09,7.115,7.265,7.06,7.185,12055.0
2010-08-10,7.185,7.185,6.9,6.935,14212.0
2010-08-11,6.83,6.855,6.45,6.605,79864.0
2010-08-12,6.705,6.77,6.505,6.605,71592.0
2010-08-13,6.605,6.605,6.43,6.555,9861.0
2010-08-16,6.605,6.78,6.57,6.645,25560.0
2010-08-17,6.555,6.935,6.555,6.78,83491.0
2010-08-18,6.97,6.97,6.515,6.52,36971.0
2010-08-19,6.465,6.595,6.465,6.595,22774.0
2010-08-20,6.58,6.58,6.44,6.49,12735.0
2010-08-23,6.355,6.44,6.3,6.4,32460.0
2010-08-24,6.29,6.355,5.715,6.275,82292.0
2010-08-25,6.31,6.49,6.035,6.49,76143.0
2010-08-26,6.44,6.54,6.275,6.44,789320.0
2010-08-27,6.475,6.475,6.29,6.44,10822.0
2010-08-30,6.475,6.59,6.415,6.45,30055.0
2010-08-31,6.455,6.515,6.3,6.38,14742.0
2010-09-01,6.315,6.465,6.275,6.44,16947.0
2010-09-02,6.44,6.595,6.405,6.59,15601.0
2010-09-03,6.605,6.63,6.565,6.63,57265.0
2010-09-07,6.64,6.875,6.64,6.785,75613.0
2010-09-08,6.77,6.81,6.49,6.54,70271.0
2010-09-09,6.595,6.655,6.52,6.52,268115.0
2010-09-10,6.595,6.695,6.565,6.685,95956.0
2010-09-13,6.76,6.76,6.57,6.58,47947.0
2010-09-14,6.605,6.71,6.58,6.605,21884.0
2010-09-15,6.58,6.645,6.48,6.605,58769.0
2010-09-16,6.64,6.64,6.48,6.515,381781.0
2010-09-17,6.465,6.5,6.33,6.415,27767.0
2010-09-20,6.365,6.44,6.365,6.375,7407.0
2010-09-21,6.33,6.48,6.31,6.4,17789.0
2010-09-22,6.34,6.39,6.265,6.265,268350.0
2010-09-23,6.215,6.34,6.16,6.16,141474.0
2010-09-24,6.15,6.235,6.07,6.235,32944.0
2010-09-27,6.235,6.235,6.15,6.15,25772.0
2010-09-28,6.15,6.3,6.15,6.24,29539.0
2010-09-29,6.19,6.315,6.185,6.265,19334.0
2010-09-30,6.275,6.355,6.275,6.275,39930.0
2010-10-01,6.275,6.39,6.24,6.25,35904.0
2010-10-04,6.315,6.39,6.235,6.355,67016.0
2010-10-05,6.355,6.43,6.31,6.4,325778.0
2010-10-06,6.45,6.57,6.405,6.405,31571.0
2010-10-07,6.405,6.5,6.4,6.5,47581.0
2010-10-08,6.465,6.475,6.4,6.475,260190.0
2010-10-12,6.465,6.63,6.465,6.63,13263.0
2010-10-13,6.645,7.02,6.645,6.95,194877.0
2010-10-14,6.92,6.96,6.805,6.96,36491.0
2010-10-15,6.925,7.06,6.855,6.925,54802.0
2010-10-18,7.01,7.125,6.87,7.02,457559.0
2010-10-19,7.02,7.065,7.02,7.045,4665.0
2010-10-20,7.02,7.1,7.0,7.085,53025.0
2010-10-21,7.035,7.06,7.02,7.05,40021.0
2010-10-22,7.02,7.115,7.02,7.1,53810.0
2010-10-25,7.185,7.265,7.185,7.225,38658.0
2010-10-26,7.16,7.225,7.045,7.11,43186.0
2010-10-27,7.11,7.265,7.02,7.255,376677.0
2010-10-28,7.215,7.24,7.14,7.185,98861.0
2010-10-29,7.185,7.185,7.065,7.1,19747.0
2010-11-01,7.15,7.265,7.15,7.25,76319.0
2010-11-02,7.21,7.255,7.185,7.215,102928.0
2010-11-03,7.24,7.24,7.1,7.19,2939.0
2010-11-04,7.215,7.28,7.05,7.265,247891.0
2010-11-05,7.275,7.305,7.14,7.275,80066.0
2010-11-08,7.275,7.305,7.215,7.305,62536.0
2010-11-09,7.255,7.255,6.62,6.655,2487315.0
2010-11-10,6.645,6.67,6.4,6.615,1525334.0
2010-11-11,6.645,6.805,6.565,6.57,64190.0
2010-11-12,6.605,6.73,6.54,6.57,33852.0
2010-11-15,6.58,6.665,6.58,6.63,43560.0
2010-11-16,6.67,6.67,6.555,6.605,57742.0
2010-11-17,6.605,6.67,6.545,6.59,40768.0
2010-11-18,6.645,6.665,6.605,6.63,27105.0
2010-11-19,6.615,6.71,6.615,6.64,224785.0
2010-11-22,6.615,6.67,6.595,6.665,149797.0
2010-11-23,6.615,6.685,6.595,6.595,313677.0
2010-11-24,6.615,6.67,6.515,6.545,122672.0
2010-11-25,6.52,6.665,6.52,6.615,63895.0
2010-11-26,6.545,6.64,6.545,6.57,80638.0
2010-11-29,6.655,6.685,6.565,6.63,35151.0
2010-11-30,6.63,6.63,6.565,6.565,32782.0
2010-12-01,6.545,6.64,6.545,6.64,24026.0
2010-12-02,6.615,6.68,6.565,6.595,58097.0
2010-12-03,6.605,6.62,6.565,6.59,20700.0
2010-12-06,6.64,6.665,6.595,6.665,27439.0
2010-12-07,6.595,6.845,6.595,6.81,69277.0
2010-12-08,6.86,7.075,6.82,6.975,36055.0
2010-12-09,7.045,7.065,6.975,7.06,61038.0
2010-12-10,7.125,7.265,7.06,7.265,67911.0
2010-12-13,7.42,7.43,7.305,7.39,77871.0
2010-12-14,7.42,7.465,7.355,7.465,53060.0
2010-12-15,7.38,7.44,7.23,7.3,49664.0
2010-12-16,7.255,7.255,7.06,7.075,55863.0
2010-12-17,7.06,7.185,7.06,7.185,37748.0
2010-12-20,7.305,7.415,7.215,7.35,79665.0
2010-12-21,7.38,7.38,7.325,7.325,74749.0
2010-12-22,7.315,7.35,7.29,7.305,47999.0
2010-12-23,7.28,7.375,7.28,7.365,31914.0
2010-12-24,7.365,7.415,7.365,7.365,1941.0
2010-12-29,7.365,7.415,7.265,7.34,20841.0
2010-12-30,7.35,7.4,7.325,7.375,32924.0
2010-12-31,7.23,7.39,7.23,7.355,26500.0
2011-01-04,7.405,7.42,7.355,7.39,30834.0
2011-01-05,7.4,7.755,7.23,7.755,259385.0
2011-01-06,7.845,8.19,7.76,8.175,107244.0
2011-01-07,8.215,8.585,8.19,8.465,140255.0
2011-01-10,8.48,8.67,8.265,8.465,42481.0
2011-01-11,8.53,8.62,8.445,8.58,43256.0
2011-01-12,8.67,8.77,8.585,8.585,272925.0
2011-01-13,8.67,8.67,8.34,8.42,45948.0
2011-01-14,8.34,8.445,8.255,8.37,239875.0
2011-01-17,8.465,8.58,8.465,8.545,12072.0
2011-01-18,8.52,8.67,8.52,8.585,135890.0
2011-01-19,8.605,8.685,8.585,8.67,1114434.0
2011-01-20,8.63,8.8,8.595,8.8,524052.0
2011-01-21,8.81,8.89,8.47,8.56,50106.0
2011-01-24,8.42,8.595,8.37,8.595,34385.0
2011-01-25,8.58,8.585,8.405,8.585,22846.0
2011-01-26,8.585,8.66,8.43,8.57,105442.0
2011-01-27,8.505,8.67,8.505,8.67,94352.0
2011-01-28,8.67,8.67,8.53,8.67,41828.0
2011-01-31,8.585,8.595,8.48,8.48,4989.0
2011-02-01,8.585,8.685,8.48,8.63,418317.0
2011-02-02,8.63,8.66,8.53,8.63,148953.0
2011-02-03,8.545,8.57,8.505,8.535,40012.0
2011-02-04,8.535,8.545,8.465,8.545,44838.0
2011-02-07,8.545,8.585,8.51,8.545,28986.0
2011-02-08,8.53,8.545,8.465,8.465,39101.0
2011-02-09,8.465,8.545,8.465,8.535,17594.0
2011-02-10,8.34,8.455,8.34,8.42,81832.0
2011-02-11,8.405,8.465,8.365,8.39,30393.0
2011-02-14,8.34,8.465,8.34,8.445,565550.0
2011-02-15,8.465,8.465,8.38,8.395,344617.0
2011-02-16,8.415,8.42,8.34,8.355,54829.0
2011-02-17,8.34,8.38,8.1,8.165,37374.0
2011-02-18,8.15,8.215,7.775,7.935,308064.0
2011-02-22,7.925,7.925,7.48,7.495,228011.0
2011-02-23,7.47,7.735,7.47,7.505,65542.0
2011-02-24,7.53,7.555,7.185,7.265,130498.0
2011-02-25,7.265,7.415,7.265,7.415,218817.0
2011-02-28,7.43,7.515,7.255,7.39,51430.0
2011-03-01,7.39,7.39,7.225,7.255,753724.0
2011-03-02,7.325,7.325,7.225,7.225,512039.0
2011-03-03,7.35,7.38,7.19,7.19,70471.0
2011-03-04,7.19,7.265,7.185,7.265,87299.0
2011-03-07,7.255,7.265,7.05,7.1,51666.0
2011-03-08,7.14,7.35,7.065,7.265,1629814.0
2011-03-09,7.35,7.35,7.35,7.35,0.0
2011-03-10,7.265,7.3,7.2,7.24,141171.0
2011-03-11,7.24,7.25,7.21,7.225,40200.0
2011-03-14,7.225,7.225,7.1,7.1,55963.0
2011-03-15,7.085,7.085,6.985,7.075,87396.0
2011-03-16,7.265,7.505,7.24,7.405,85365.0
2011-03-17,7.44,8.15,7.44,8.04,96164.0
2011-03-18,8.15,8.275,8.09,8.15,82004.0
2011-03-21,8.175,8.25,8.125,8.125,18804.0
2011-03-22,8.13,8.175,7.975,8.09,36866.0
2011-03-23,8.13,8.13,7.99,8.05,38969.0
2011-03-24,7.95,8.125,7.95,8.065,42910.0
2011-03-25,8.06,8.06,7.925,7.925,34461.0
2011-03-28,7.885,8.05,7.885,7.92,32404.0
2011-03-29,8.025,8.025,7.57,7.735,49984.0
2011-03-30,7.76,7.76,7.645,7.655,31375.0
2011-03-31,7.66,7.8,7.645,7.76,45371.0
2011-04-01,7.95,8.01,7.8,8.0,25080.0
2011-04-04,8.06,8.24,8.06,8.18,75817.0
2011-04-05,8.15,8.205,8.15,8.19,128519.0
2011-04-06,8.225,8.225,7.91,8.01,76050.0
2011-04-07,8.04,8.165,7.72,7.785,16098.0
2011-04-08,7.76,7.76,7.265,7.495,1589748.0
2011-04-11,7.495,7.57,7.3,7.38,41306.0
2011-04-12,7.265,7.34,7.185,7.325,58424.0
2011-04-13,7.35,7.39,7.265,7.34,209154.0
2011-04-14,7.315,7.34,7.275,7.28,60517.0
2011-04-15,7.3,7.34,7.21,7.25,65550.0
2011-04-18,7.265,7.265,7.215,7.225,22093.0
2011-04-19,7.115,7.16,7.02,7.135,193436.0
2011-04-20,7.075,7.28,7.06,7.275,44940.0
2011-04-21,7.34,7.465,7.305,7.415,63850.0
2011-04-25,7.47,7.47,7.25,7.265,8612.0
2011-04-26,7.305,7.305,7.125,7.135,16234.0
2011-04-27,7.29,7.29,7.035,7.115,36695.0
2011-04-28,7.14,7.165,7.125,7.165,2674.0
2011-04-29,7.165,7.165,6.97,7.035,19779.0
2011-05-02,7.06,7.24,7.05,7.225,460232.0
2011-05-03,7.19,7.21,7.045,7.1,26081.0
2011-05-04,7.215,7.42,7.0,7.42,149950.0
2011-05-05,6.605,7.09,5.375,6.86,136019.0
2011-05-06,6.87,7.115,6.87,7.05,151156.0
2011-05-09,7.16,7.16,7.02,7.025,73665.0
2011-05-10,7.02,7.09,7.02,7.09,76519.0
2011-05-11,7.085,7.11,7.085,7.11,64797.0
2011-05-12,7.11,7.2,7.11,7.15,33652.0
2011-05-13,7.185,7.255,7.1,7.1,15719.0
2011-05-16,7.135,7.2,7.1,7.1,116913.0
2011-05-17,7.1,7.14,6.875,6.9,45626.0
2011-05-18,6.9,7.14,6.9,7.1,266642.0
2011-05-19,7.065,7.265,7.05,7.165,5125.0
2011-05-20,7.16,7.175,7.085,7.175,4045.0
2011-05-24,7.035,7.1,6.82,6.885,496683.0
2011-05-25,6.81,6.81,6.63,6.68,10862.0
2011-05-26,6.82,6.95,6.77,6.95,180352.0
2011-05-27,6.975,6.975,6.9,6.9,2450.0
2011-05-30,6.895,6.92,6.895,6.895,4869.0
2011-05-31,6.895,7.02,6.895,7.0,348188.0
2011-06-01,7.01,7.02,6.71,6.755,177475.0
2011-06-02,6.68,6.73,6.62,6.645,16729.0
2011-06-03,6.615,6.68,6.53,6.62,43594.0
2011-06-06,6.565,6.705,6.565,6.595,19137.0
2011-06-07,6.595,6.605,6.505,6.505,18099.0
2011-06-08,6.49,6.49,6.235,6.235,6731.0
2011-06-09,6.375,6.4,6.135,6.25,788174.0
2011-06-10,6.3,6.3,6.125,6.15,44262.0
2011-06-13,6.19,6.48,6.19,6.35,138587.0
2011-06-14,6.39,6.44,6.19,6.4,67275.0
2011-06-15,6.29,6.455,6.29,6.44,59829.0
2011-06-16,6.33,6.405,6.3,6.38,28859.0
2011-06-17,6.315,6.405,6.135,6.145,52695.0
2011-06-20,6.085,6.165,6.045,6.125,139437.0
2011-06-21,6.035,6.265,6.035,6.265,27434.0
2011-06-22,6.375,6.425,6.29,6.3,87478.0
2011-06-23,6.3,6.3,6.025,6.11,1668411.0
2011-06-24,6.15,6.24,6.15,6.215,13348.0
2011-06-27,6.15,6.25,6.15,6.19,132763.0
2011-06-28,6.175,6.71,6.175,6.695,150067.0
2011-06-29,6.785,6.895,6.615,6.83,119008.0
2011-06-30,6.82,6.82,6.645,6.665,10193.0
2011-07-04,6.835,7.115,6.655,7.115,21747.0
2011-07-05,6.87,7.035,6.87,6.935,45460.0
2011-07-06,6.96,6.96,6.835,6.935,3045.0
2011-07-07,6.885,6.935,6.885,6.895,17401.0
2011-07-08,6.83,6.855,6.685,6.705,6887.0
2011-07-11,6.605,6.63,6.545,6.58,49820.0
2011-07-12,6.605,6.755,6.59,6.755,49010.0
2011-07-13,6.745,6.77,6.685,6.735,10754.0
2011-07-14,6.76,6.76,6.64,6.655,13002.0
2011-07-15,6.655,6.68,6.365,6.465,81517.0
2011-07-18,6.25,6.48,6.25,6.48,12246.0
2011-07-19,6.48,6.48,6.365,6.48,35077.0
2011-07-20,6.49,6.49,6.375,6.425,27078.0
2011-07-21,6.405,6.43,6.29,6.375,73974.0
2011-07-22,6.365,6.365,6.175,6.19,1511200.0
2011-07-25,5.995,6.24,5.995,6.175,23950.0
2011-07-26,6.175,6.235,6.07,6.225,30243.0
2011-07-27,6.33,6.33,6.21,6.265,2639.0
2011-07-28,6.315,6.34,6.1,6.3,20592.0
2011-07-29,6.185,6.465,6.185,6.465,37885.0
2011-08-02,6.515,6.515,6.35,6.35,4497.0
2011-08-03,6.225,6.26,6.145,6.26,48399.0
2011-08-04,6.605,6.86,5.92,5.93,37848.0
2011-08-05,5.6,5.855,5.325,5.665,87396.0
2011-08-08,4.96,5.325,4.96,5.17,44516.0
2011-08-09,5.1,5.605,5.1,5.48,31003.0
2011-08-10,5.78,5.78,5.365,5.48,49926.0
2011-08-11,5.49,5.695,5.34,5.565,119020.0
2011-08-12,5.665,5.665,5.55,5.615,24704.0
2011-08-15,5.605,5.695,5.45,5.575,77132.0
2011-08-16,5.53,5.88,5.53,5.78,67605.0
2011-08-17,5.78,5.78,5.615,5.765,31634.0
2011-08-18,5.5,5.565,5.385,5.5,50807.0
2011-08-19,5.465,5.505,5.36,5.36,100865.0
2011-08-22,5.565,5.565,5.315,5.36,40904.0
2011-08-23,5.285,5.435,5.285,5.39,108928.0
2011-08-24,5.39,5.63,5.39,5.62,4019.0
2011-08-25,5.605,5.605,5.45,5.45,71609.0
2011-08-26,5.45,5.525,5.285,5.39,60881.0
2011-08-29,5.475,5.515,5.435,5.515,15553.0
2011-08-30,5.48,5.525,5.45,5.505,39004.0
2011-08-31,5.465,5.67,5.465,5.64,25515.0
2011-09-01,5.73,5.805,5.67,5.695,44642.0
2011-09-02,5.67,5.835,5.67,5.805,180951.0
2011-09-06,5.665,5.765,5.575,5.765,60976.0
2011-09-07,5.86,5.905,5.82,5.895,25517.0
2011-09-08,5.78,6.125,5.78,5.985,27327.0
2011-09-09,5.985,6.15,5.91,5.945,139337.0
2011-09-12,5.885,5.885,5.705,5.705,13930.0
2011-09-13,5.655,5.93,5.645,5.91,107641.0
2011-09-14,5.93,5.96,5.87,5.945,169981.0
2011-09-15,5.975,6.215,5.91,5.985,39092.0
2011-09-16,5.93,6.11,5.86,6.07,49182.0
2011-09-19,6.07,6.15,5.86,5.905,53929.0
2011-09-20,5.91,5.92,5.82,5.82,47900.0
2011-09-21,5.845,6.085,5.79,5.79,173525.0
2011-09-22,5.73,5.73,5.505,5.615,37461.0
2011-09-23,5.5,5.715,5.385,5.49,39951.0
2011-09-26,5.525,5.54,5.385,5.5,52427.0
2011-09-27,5.59,5.905,5.58,5.68,72714.0
2011-09-28,5.69,5.74,5.285,5.505,113495.0
2011-09-29,5.87,5.87,5.53,5.53,93987.0
2011-09-30,5.48,5.555,5.415,5.505,21973.0
2011-10-03,5.505,5.505,5.055,5.185,99678.0
2011-10-04,5.175,5.175,4.995,5.03,100848.0
2011-10-05,5.08,5.275,5.08,5.245,26297.0
2011-10-06,5.225,5.45,5.225,5.415,39519.0
2011-10-07,5.435,5.435,5.36,5.385,7957.0
2011-10-11,5.385,5.385,5.265,5.29,18293.0
2011-10-12,5.455,5.795,5.455,5.77,74880.0
2011-10-13,5.705,5.78,5.63,5.78,198486.0
2011-10-14,5.78,5.78,5.715,5.77,17994.0
2011-10-17,5.705,5.78,5.645,5.695,72935.0
2011-10-18,5.62,5.74,5.505,5.665,23711.0
2011-10-19,5.695,5.695,5.645,5.68,5604.0
2011-10-20,5.68,5.77,5.58,5.765,18801.0
2011-10-21,5.78,6.01,5.78,6.0,469687.0
2011-10-24,6.01,6.215,5.96,6.16,372074.0
2011-10-25,6.235,6.235,6.035,6.11,17473.0
2011-10-26,6.075,6.075,5.945,5.97,29509.0
2011-10-27,5.97,6.2,5.96,6.19,346099.0
2011-10-28,6.185,6.315,5.96,5.975,1208091.0
2011-10-31,5.895,5.995,5.81,5.81,18075.0
2011-11-01,5.77,5.83,5.63,5.73,18076.0
2011-11-02,5.935,6.095,5.77,6.095,24974.0
2011-11-03,6.035,6.11,6.01,6.075,23255.0
2011-11-04,6.02,6.11,5.975,6.11,60500.0
2011-11-07,5.975,6.15,5.975,6.1,29057.0
2011-11-08,5.845,6.025,5.83,5.995,112448.0
2011-11-09,5.895,5.895,5.655,5.69,69587.0
2011-11-10,5.67,5.72,5.64,5.64,9537.0
2011-11-11,5.64,5.78,5.63,5.77,56560.0
2011-11-14,5.78,5.78,5.705,5.78,78650.0
2011-11-15,5.97,6.515,5.97,6.25,1037400.0
2011-11-16,6.25,6.33,6.085,6.135,119709.0
2011-11-17,6.095,6.095,5.87,5.975,101142.0
2011-11-18,6.01,6.01,5.905,5.96,74649.0
2011-11-21,5.755,5.905,5.73,5.73,314840.0
2011-11-22,5.695,5.78,5.69,5.765,35228.0
2011-11-23,5.665,5.74,5.665,5.715,32273.0
2011-11-24,5.645,5.74,5.645,5.68,64230.0
2011-11-25,5.68,5.78,5.67,5.755,153995.0
2011-11-28,5.78,5.87,5.77,5.845,69617.0
2011-11-29,5.82,5.835,5.81,5.835,1185951.0
2011-11-30,5.885,6.235,5.885,6.175,121528.0
2011-12-01,6.1,6.1,5.82,6.01,5690044.0
2011-12-02,6.045,6.1,5.87,5.985,145357.0
2011-12-05,5.985,6.05,5.895,5.895,187152.0
2011-12-06,5.86,5.93,5.86,5.86,151869.0
2011-12-07,5.86,5.86,5.795,5.81,50039.0
2011-12-08,5.78,5.795,5.615,5.68,265233.0
2011-12-09,5.72,5.86,5.67,5.86,160488.0
2011-12-12,5.82,5.83,5.755,5.78,238880.0
2011-12-13,5.78,5.86,5.665,5.72,454732.0
2011-12-14,5.72,5.72,5.45,5.605,89967.0
2011-12-15,5.645,5.715,5.48,5.715,24136.0
2011-12-16,5.755,5.835,5.63,5.63,68587.0
2011-12-19,5.645,5.77,5.64,5.765,21879.0
2011-12-20,5.695,5.985,5.695,5.985,307731.0
2011-12-21,5.985,6.01,5.96,5.985,53368.0
2011-12-22,6.025,6.16,6.025,6.05,33170.0
2011-12-23,6.12,6.185,6.045,6.125,26818.0
2011-12-28,6.075,6.15,6.07,6.075,17033.0
2011-12-29,6.045,6.165,5.935,6.15,90232.0
2011-12-30,6.15,6.15,6.095,6.15,17715.0
2012-01-03,6.185,6.185,6.135,6.185,35725.0
2012-01-04,6.095,6.185,5.985,6.05,311638.0
2012-01-05,6.05,6.085,5.96,6.025,595394.0
2012-01-06,5.985,6.12,5.985,6.025,13922.0
2012-01-09,6.1,6.11,6.045,6.075,59692.0
2012-01-10,6.085,6.185,6.07,6.11,125105.0
2012-01-11,6.07,6.285,6.07,6.215,441656.0
2012-01-12,6.2,6.315,6.2,6.265,121956.0
2012-01-13,6.265,6.375,6.24,6.285,259040.0
2012-01-16,6.3,6.695,6.3,6.605,417749.0
2012-01-17,6.71,6.855,6.67,6.78,640327.0
2012-01-18,6.755,6.925,6.685,6.92,624737.0
2012-01-19,6.985,7.0,6.835,6.855,148922.0
2012-01-20,6.785,6.995,6.785,6.91,40582.0
2012-01-23,7.045,7.05,6.895,6.99,203496.0
2012-01-24,6.985,7.14,6.925,7.115,186875.0
2012-01-25,7.1,7.225,6.95,6.995,209574.0
2012-01-26,7.025,7.125,6.975,7.085,440261.0
2012-01-27,7.11,7.19,7.06,7.185,49135.0
2012-01-30,7.175,7.43,7.1,7.355,189227.0
2012-01-31,7.34,7.48,7.315,7.325,80331.0
2012-02-01,7.35,7.465,7.34,7.355,597455.0
2012-02-02,7.39,7.645,7.39,7.585,911875.0
2012-02-03,7.565,7.61,7.445,7.595,422676.0
2012-02-06,7.62,7.87,7.565,7.845,387572.0
2012-02-07,7.81,7.845,7.66,7.695,125710.0
2012-02-08,7.735,7.8,7.58,7.695,51039.0
2012-02-09,7.8,7.8,7.68,7.735,196341.0
2012-02-10,7.635,7.73,7.595,7.73,35112.0
2012-02-13,7.775,7.875,7.76,7.85,351428.0
2012-02-14,7.785,7.835,7.695,7.71,153203.0
2012-02-15,7.735,7.735,7.455,7.465,156828.0
2012-02-16,7.4,7.925,7.29,7.9,243810.0
2012-02-17,7.985,8.13,7.925,8.06,169632.0
2012-02-21,8.255,8.255,7.965,8.0,375376.0
2012-02-22,7.94,8.0,7.91,7.91,248533.0
2012-02-23,7.85,8.0,7.845,7.94,291009.0
2012-02-24,8.0,8.215,8.0,8.04,220051.0
2012-02-27,8.09,8.13,7.975,7.985,186089.0
2012-02-28,8.05,8.115,7.99,7.99,90979.0
2012-02-29,8.0,8.09,7.975,8.05,65596.0
2012-03-01,8.015,8.1,7.99,8.01,147381.0
2012-03-02,8.05,8.09,7.99,8.06,53425.0
2012-03-05,8.09,8.115,7.965,8.115,213069.0
2012-03-06,8.04,8.05,7.66,7.795,262755.0
2012-03-07,7.87,7.87,7.54,7.605,131195.0
2012-03-08,7.57,7.895,7.57,7.875,210042.0
2012-03-09,7.9,7.92,7.785,7.86,31120.0
2012-03-12,7.925,7.925,7.705,7.8,49878.0
2012-03-13,7.745,7.885,7.745,7.825,102510.0
2012-03-14,7.94,7.94,7.745,7.785,82586.0
2012-03-15,7.825,7.965,7.77,7.92,173983.0
2012-03-16,7.99,8.15,7.975,8.09,262872.0
2012-03-19,8.025,8.2,8.025,8.15,66596.0
2012-03-20,8.25,8.255,8.115,8.175,104081.0
2012-03-21,8.24,8.57,8.215,8.545,2500122.0
2012-03-22,8.605,8.67,8.47,8.585,484102.0
2012-03-23,8.585,8.77,8.58,8.685,236327.0
2012-03-26,8.75,8.875,8.7,8.81,232337.0
2012-03-27,8.875,8.985,8.835,8.875,850524.0
2012-03-28,8.99,8.99,8.785,8.85,998986.0
2012-03-29,8.84,8.84,8.67,8.82,235342.0
2012-03-30,8.835,8.835,8.675,8.75,349651.0
2012-04-02,8.675,8.875,8.67,8.685,529036.0
2012-04-03,8.675,8.735,8.57,8.675,547954.0
2012-04-04,8.67,8.735,8.61,8.67,347942.0
2012-04-05,8.67,8.675,8.535,8.65,75748.0
2012-04-09,8.63,8.63,8.51,8.53,147961.0
2012-04-10,8.535,8.57,8.115,8.18,160177.0
2012-04-11,8.18,8.415,8.18,8.315,65277.0
2012-04-12,8.39,8.82,8.39,8.7,423496.0
2012-04-13,8.7,8.725,8.605,8.63,280733.0
2012-04-16,8.63,8.63,8.175,8.37,362853.0
2012-04-17,8.355,8.43,8.215,8.25,328909.0
2012-04-18,8.2,8.295,8.2,8.275,152112.0
2012-04-19,8.405,8.405,8.255,8.275,401982.0
2012-04-20,8.33,8.33,8.175,8.205,188562.0
2012-04-23,8.175,8.175,7.77,7.82,340231.0
2012-04-24,7.85,7.925,7.785,7.785,291987.0
2012-04-25,7.795,7.875,7.795,7.82,133351.0
2012-04-26,7.845,7.845,7.77,7.795,224615.0
2012-04-27,7.8,7.87,7.655,7.87,73543.0
2012-04-30,7.77,7.9,7.555,7.67,69821.0
2012-05-01,7.63,8.035,7.585,7.82,204676.0
2012-05-02,7.8,7.8,7.635,7.76,94272.0
2012-05-03,7.8,7.85,7.735,7.745,377321.0
2012-05-04,7.68,7.68,7.48,7.54,238771.0
2012-05-07,7.48,7.68,7.465,7.655,255184.0
2012-05-08,7.655,7.77,7.515,7.72,241075.0
2012-05-09,7.72,7.72,7.365,7.595,275137.0
2012-05-10,7.73,7.845,7.58,7.595,285011.0
2012-05-11,7.53,7.57,7.38,7.4,180632.0
2012-05-14,7.38,7.415,7.15,7.4,159023.0
2012-05-15,7.35,7.43,7.23,7.325,186886.0
2012-05-16,7.325,7.355,7.21,7.21,403233.0
2012-05-17,7.225,7.24,7.11,7.2,198590.0
2012-05-18,7.19,7.215,7.16,7.16,326918.0
2012-05-22,7.225,7.25,7.1,7.1,594384.0
2012-05-23,7.1,7.28,7.045,7.225,608836.0
2012-05-24,7.255,7.255,7.02,7.02,85429.0
2012-05-25,7.045,7.045,6.735,6.83,378997.0
2012-05-28,6.885,6.885,6.71,6.81,434211.0
2012-05-29,6.81,7.02,6.77,6.86,1212516.0
2012-05-30,6.83,6.86,6.805,6.805,212744.0
2012-05-31,6.82,6.855,6.78,6.78,501040.0
2012-06-01,6.695,6.76,6.695,6.71,220122.0
2012-06-04,6.73,6.73,6.45,6.605,182466.0
2012-06-05,6.605,6.96,6.595,6.96,1159323.0
2012-06-06,7.01,7.325,7.01,7.135,274416.0
2012-06-07,7.2,7.24,7.02,7.075,193785.0
2012-06-08,7.0,7.315,6.975,7.265,240935.0
2012-06-11,7.34,7.375,7.025,7.24,873849.0
2012-06-12,7.265,7.4,7.175,7.35,632314.0
2012-06-13,7.3,7.39,7.175,7.305,541092.0
2012-06-14,7.305,7.35,7.255,7.305,616668.0
2012-06-15,7.35,7.42,7.065,7.15,1301179.0
2012-06-18,7.215,7.3,7.16,7.265,378561.0
2012-06-19,7.225,7.39,7.175,7.35,261283.0
2012-06-20,7.35,7.35,7.23,7.275,281019.0
2012-06-21,7.275,7.275,6.985,7.01,168762.0
2012-06-22,6.975,6.975,6.665,6.685,271034.0
2012-06-25,6.665,6.77,6.565,6.77,168120.0
2012-06-26,6.72,6.76,6.695,6.755,22034.0
2012-06-27,6.745,6.745,6.605,6.645,1125674.0
2012-06-28,6.615,6.645,6.515,6.545,374219.0
2012-06-29,6.615,6.685,6.54,6.605,7168428.0
2012-07-03,6.605,6.885,6.58,6.82,610502.0
2012-07-04,6.845,7.135,6.81,7.045,443564.0
2012-07-05,7.075,7.1,6.985,7.025,73404.0
2012-07-06,7.01,7.01,6.83,6.855,336679.0
2012-07-09,6.885,6.945,6.735,6.78,207784.0
2012-07-10,6.92,6.96,6.735,6.875,443631.0
2012-07-11,6.985,6.985,6.86,6.895,209421.0
2012-07-12,6.935,6.935,6.76,6.805,169888.0
2012-07-13,6.81,6.935,6.785,6.895,127160.0
2012-07-16,6.895,6.925,6.795,6.83,32798.0
2012-07-17,6.925,6.925,6.845,6.895,33918.0
2012-07-18,6.895,6.92,6.82,6.92,68116.0
2012-07-19,6.935,7.035,6.91,7.025,486720.0
2012-07-20,7.025,7.09,6.96,7.09,638137.0
2012-07-23,6.97,6.97,6.63,6.68,23482.0
2012-07-24,6.71,6.72,6.64,6.705,1057449.0
2012-07-25,6.685,6.78,6.68,6.73,107069.0
2012-07-26,6.795,6.87,6.795,6.87,148037.0
2012-07-27,6.875,7.065,6.81,6.975,62988.0
2012-07-30,7.01,7.01,6.795,6.855,57172.0
2012-07-31,6.9,6.9,6.735,6.77,141104.0
2012-08-01,6.77,6.83,6.72,6.785,50458.0
2012-08-02,6.745,6.77,6.705,6.705,31528.0
2012-08-03,6.835,6.975,6.81,6.855,91895.0
2012-08-07,6.855,7.0,6.855,6.935,137814.0
2012-08-08,6.9,6.935,6.845,6.87,422984.0
2012-08-09,6.875,7.045,6.875,7.01,602029.0
2012-08-10,7.0,7.025,6.995,6.995,425391.0
2012-08-13,7.02,7.045,6.895,7.025,153692.0
2012-08-14,7.085,7.085,6.96,6.975,208343.0
2012-08-15,6.595,6.605,6.33,6.595,2075658.0
2012-08-16,6.595,6.655,6.48,6.645,856637.0
2012-08-17,6.645,6.645,6.44,6.545,404296.0
2012-08-20,6.595,6.595,6.53,6.58,273072.0
2012-08-21,6.605,6.745,6.565,6.645,194916.0
2012-08-22,6.645,6.77,6.58,6.64,456268.0
2012-08-23,6.665,6.71,6.49,6.555,124216.0
2012-08-24,6.565,6.655,6.52,6.545,37428.0
2012-08-27,6.59,6.59,6.405,6.48,128165.0
2012-08-28,6.48,6.58,6.48,6.555,81921.0
2012-08-29,6.59,6.59,6.415,6.49,65915.0
2012-08-30,6.49,6.505,6.405,6.415,133225.0
2012-08-31,6.45,6.555,6.415,6.545,90602.0
2012-09-04,6.54,6.59,6.415,6.475,734563.0
2012-09-05,6.49,6.49,6.43,6.44,152990.0
2012-09-06,6.455,6.565,6.45,6.53,199157.0
2012-09-07,6.545,6.59,6.455,6.505,339952.0
2012-09-10,6.5,6.5,6.405,6.43,319093.0
2012-09-11,6.44,6.515,6.44,6.49,502823.0
2012-09-12,6.49,6.52,6.43,6.52,663387.0
2012-09-13,6.52,6.52,6.405,6.515,604231.0
2012-09-14,6.52,6.605,6.5,6.57,175065.0
2012-09-17,6.595,6.705,6.54,6.565,137897.0
2012-09-18,6.545,6.545,6.44,6.48,173974.0
2012-09-19,6.5,6.52,6.44,6.48,52624.0
2012-09-20,6.48,6.5,6.375,6.425,70085.0
2012-09-21,6.475,6.59,6.455,6.53,107682.0
2012-09-24,6.54,6.54,6.19,6.235,181852.0
2012-09-25,6.19,6.235,5.985,6.05,643827.0
2012-09-26,5.985,6.05,5.805,6.035,196351.0
2012-09-27,6.125,6.125,5.88,5.945,333144.0
2012-09-28,5.88,5.88,5.805,5.83,264260.0
2012-10-01,5.845,5.895,5.755,5.805,161662.0
2012-10-02,5.78,5.83,5.74,5.745,155230.0
2012-10-03,5.695,5.78,5.695,5.77,1117026.0
2012-10-04,5.78,5.82,5.695,5.77,202967.0
2012-10-05,5.77,5.78,5.755,5.77,171926.0
2012-10-09,5.78,5.78,5.695,5.715,1453416.0
2012-10-10,5.705,5.715,5.59,5.605,138030.0
2012-10-11,5.575,5.705,5.575,5.69,804525.0
2012-10-12,5.695,5.81,5.69,5.81,1150317.0
2012-10-15,5.82,5.83,5.74,5.77,158392.0
2012-10-16,5.78,5.81,5.695,5.77,1858079.0
2012-10-17,5.79,5.845,5.77,5.79,85478.0
2012-10-18,5.78,5.79,5.74,5.745,79835.0
2012-10-19,5.755,5.795,5.715,5.715,50102.0
2012-10-22,5.695,5.72,5.695,5.695,81208.0
2012-10-23,5.665,5.695,5.575,5.695,91444.0
2012-10-24,5.695,5.715,5.365,5.475,208700.0
2012-10-25,5.5,5.575,5.45,5.49,48398.0
2012-10-26,5.525,5.525,5.455,5.5,20908.0
2012-10-29,5.53,5.53,5.375,5.425,341678.0
2012-10-30,5.53,5.73,5.45,5.665,487122.0
2012-10-31,5.745,6.01,5.615,5.93,702706.0
2012-11-01,5.945,5.975,5.74,5.91,395369.0
2012-11-02,5.91,5.985,5.74,5.79,460744.0
2012-11-05,5.78,5.82,5.725,5.745,74589.0
2012-11-06,5.78,5.805,5.645,5.74,326443.0
2012-11-07,5.715,5.765,5.615,5.695,281367.0
2012-11-08,5.695,5.79,5.68,5.69,199039.0
2012-11-09,5.67,5.745,5.67,5.715,33875.0
2012-11-12,5.755,5.81,5.73,5.74,30296.0
2012-11-13,5.695,5.74,5.63,5.67,59641.0
2012-11-14,5.64,5.645,5.45,5.49,93058.0
2012-11-15,5.505,5.505,5.29,5.385,108100.0
2012-11-16,5.425,5.755,5.425,5.74,265139.0
2012-11-19,5.795,5.87,5.74,5.78,117754.0
2012-11-20,5.78,5.78,5.575,5.6,188813.0
2012-11-21,5.615,5.78,5.615,5.765,137667.0
2012-11-22,5.69,6.19,5.69,6.05,280504.0
2012-11-23,6.075,6.095,5.945,5.985,246486.0
2012-11-26,5.985,6.06,5.91,6.06,48767.0
2012-11-27,6.025,6.145,5.985,6.125,225331.0
2012-11-28,6.075,6.25,6.02,6.21,105567.0
2012-11-29,6.24,6.475,6.24,6.415,562244.0
2012-11-30,6.365,6.455,6.315,6.35,289207.0
2012-12-03,6.365,6.565,6.315,6.375,811527.0
2012-12-04,6.365,6.405,6.33,6.33,352044.0
2012-12-05,6.35,6.405,6.29,6.31,242523.0
2012-12-06,6.325,6.4,6.31,6.31,396865.0
2012-12-07,6.325,6.475,6.325,6.405,223560.0
2012-12-10,6.475,6.62,6.445,6.505,246019.0
2012-12-11,6.565,6.645,6.54,6.595,179442.0
2012-12-12,6.595,6.595,6.505,6.52,261313.0
2012-12-13,6.48,6.605,6.355,6.49,242098.0
2012-12-14,6.505,6.54,6.455,6.515,73181.0
2012-12-17,6.545,6.545,6.285,6.475,82554.0
2012-12-18,6.48,6.53,6.465,6.505,217331.0
2012-12-19,6.545,6.555,6.465,6.54,770398.0
2012-12-20,6.52,6.52,6.35,6.5,48516.0
2012-12-21,6.44,6.475,6.4,6.44,85075.0
2012-12-24,6.49,6.52,6.315,6.325,30103.0
2012-12-27,6.3,6.44,6.3,6.415,43878.0
2012-12-28,6.365,6.44,6.365,6.4,30770.0
2012-12-31,6.34,6.48,6.34,6.4,137524.0
2013-01-02,6.48,6.845,6.48,6.73,1061421.0
2013-01-03,6.73,7.05,6.71,6.885,1091785.0
2013-01-04,6.925,6.935,6.77,6.845,362063.0
2013-01-07,6.845,7.275,6.845,7.185,421086.0
2013-01-08,7.255,7.265,7.075,7.11,147753.0
2013-01-09,7.11,7.11,7.01,7.05,303499.0
2013-01-10,7.1,7.11,6.975,7.1,251483.0
2013-01-11,7.1,7.1,7.065,7.1,120397.0
2013-01-14,7.1,7.1,7.045,7.05,591697.0
2013-01-15,7.06,7.075,6.945,7.01,313385.0
2013-01-16,6.96,6.995,6.81,6.835,566618.0
2013-01-17,6.845,7.05,6.805,7.045,1388080.0
2013-01-18,7.085,7.175,6.895,7.06,1527238.0
2013-01-21,7.05,7.105,7.025,7.085,63033.0
2013-01-22,7.1,7.24,7.06,7.225,1336386.0
2013-01-23,7.21,7.23,7.1,7.165,99503.0
2013-01-24,7.165,7.225,7.165,7.19,765621.0
2013-01-25,7.185,7.48,7.185,7.3,338643.0
2013-01-28,7.445,7.53,7.34,7.355,138820.0
2013-01-29,7.42,7.47,7.39,7.455,794778.0
2013-01-30,7.495,7.835,7.47,7.63,1081619.0
2013-01-31,7.63,7.635,7.44,7.455,410898.0
2013-02-01,7.585,7.925,7.565,7.86,312553.0
2013-02-04,7.845,7.845,7.53,7.53,116676.0
2013-02-05,7.62,7.87,7.555,7.845,451271.0
2013-02-06,7.835,8.01,7.72,7.845,875020.0
2013-02-07,7.845,7.875,7.72,7.755,549598.0
2013-02-08,7.8,7.845,7.8,7.81,121271.0
2013-02-11,7.845,7.845,7.735,7.77,183045.0
2013-02-12,7.8,7.8,7.645,7.695,89094.0
2013-02-13,7.685,7.77,7.635,7.76,164032.0
2013-02-14,7.81,7.81,7.43,7.54,434691.0
2013-02-15,7.57,7.57,7.43,7.54,911291.0
2013-02-19,7.555,7.555,7.325,7.4,574412.0
2013-02-20,7.39,7.43,7.14,7.225,564100.0
2013-02-21,7.215,7.305,7.16,7.165,170139.0
2013-02-22,7.185,7.29,7.02,7.23,488050.0
2013-02-25,7.355,7.445,7.23,7.25,240316.0
2013-02-26,7.29,7.35,7.1,7.255,139937.0
2013-02-27,7.255,7.43,7.255,7.405,185084.0
2013-02-28,7.43,7.43,7.28,7.35,146113.0
2013-03-01,7.305,7.33,7.225,7.275,94448.0
2013-03-04,7.23,7.35,7.23,7.33,156216.0
2013-03-05,7.355,7.39,7.28,7.3,152840.0
2013-03-06,7.305,7.375,7.265,7.29,332611.0
2013-03-07,7.315,7.34,7.185,7.29,76689.0
2013-03-08,7.3,7.3,7.21,7.3,179291.0
2013-03-11,7.3,7.3,7.14,7.25,30446.0
2013-03-12,7.21,7.28,7.14,7.185,125568.0
2013-03-13,7.16,7.19,7.11,7.115,72452.0
2013-03-14,7.1,7.115,6.975,7.075,313644.0
2013-03-15,7.065,7.14,7.05,7.1,74853.0
2013-03-18,7.02,7.1,7.02,7.045,175413.0
2013-03-19,7.075,7.075,6.945,6.95,176402.0
2013-03-20,6.945,7.05,6.76,7.02,222525.0
2013-03-21,6.895,6.975,6.855,6.96,395905.0
2013-03-22,6.985,7.16,6.9,7.01,196556.0
2013-03-25,7.035,7.06,6.895,6.935,146853.0
2013-03-26,6.925,6.97,6.885,6.91,182253.0
2013-03-27,6.92,6.925,6.745,6.785,321185.0
2013-03-28,6.745,6.78,6.645,6.755,126013.0
2013-04-01,6.755,6.77,6.655,6.695,68804.0
2013-04-02,6.64,6.92,6.64,6.91,163196.0
2013-04-03,6.9,6.91,6.565,6.64,353714.0
2013-04-04,6.67,6.745,6.59,6.71,148460.0
2013-04-05,6.615,6.685,6.605,6.655,64936.0
2013-04-08,6.645,6.695,6.615,6.655,51933.0
2013-04-09,6.64,6.695,6.605,6.685,60829.0
2013-04-10,6.645,7.05,6.645,6.76,143122.0
2013-04-11,6.795,6.92,6.755,6.86,49689.0
2013-04-12,6.795,6.835,6.695,6.735,68863.0
2013-04-15,6.615,6.665,6.605,6.615,70688.0
2013-04-16,6.64,6.64,6.605,6.605,80816.0
2013-04-17,6.605,6.645,6.405,6.555,164684.0
2013-04-18,6.59,6.615,6.565,6.605,282641.0
2013-04-19,6.615,6.645,6.615,6.62,29534.0
2013-04-22,6.62,6.705,6.62,6.695,68348.0
2013-04-23,6.695,6.735,6.685,6.73,32569.0
2013-04-24,6.73,6.95,6.71,6.845,118645.0
2013-04-25,6.845,7.0,6.845,6.97,1144832.0
2013-04-26,6.945,7.15,6.945,7.075,91730.0
2013-04-29,7.085,7.21,6.975,7.02,43420.0
2013-04-30,7.02,7.1,6.975,7.045,225290.0
2013-05-01,7.05,7.05,6.855,6.885,74545.0
2013-05-02,6.925,6.96,6.735,6.96,152784.0
2013-05-03,7.355,7.545,7.355,7.47,578505.0
2013-05-06,7.52,7.635,7.33,7.39,343901.0
2013-05-07,7.355,7.63,7.355,7.515,399827.0
2013-05-08,7.585,7.61,7.49,7.595,227341.0
2013-05-09,7.635,7.645,7.505,7.515,689625.0
2013-05-10,7.515,7.625,7.505,7.595,646058.0
2013-05-13,7.595,7.785,7.585,7.71,859903.0
2013-05-14,7.705,7.705,7.555,7.61,196328.0
2013-05-15,7.63,7.71,7.555,7.605,140458.0
2013-05-16,7.595,7.68,7.595,7.61,211469.0
2013-05-17,7.645,7.72,7.585,7.685,315388.0
2013-05-21,7.685,7.8,7.68,7.685,199132.0
2013-05-22,7.685,7.965,7.67,7.67,354655.0
2013-05-23,7.61,7.76,7.545,7.72,268318.0
2013-05-24,7.71,7.8,7.635,7.71,106794.0
2013-05-27,7.775,7.775,7.655,7.73,13136.0
2013-05-28,7.8,7.895,7.775,7.81,383645.0
2013-05-29,7.775,7.86,7.73,7.8,351349.0
2013-05-30,7.845,8.2,7.835,8.165,742350.0
2013-05-31,8.175,8.2,8.085,8.165,439008.0
2013-06-03,8.2,8.275,8.14,8.215,219484.0
2013-06-04,8.255,8.445,8.24,8.25,462879.0
2013-06-05,8.25,8.255,8.0,8.065,125720.0
2013-06-06,8.175,8.345,8.15,8.29,452021.0
2013-06-07,8.415,8.44,8.255,8.29,702397.0
2013-06-10,8.305,8.365,8.13,8.155,439141.0
2013-06-11,8.155,8.215,8.06,8.175,294390.0
2013-06-12,8.255,8.37,8.225,8.33,351379.0
2013-06-13,8.39,8.545,8.29,8.53,245971.0
2013-06-14,8.535,8.535,8.365,8.445,314705.0
2013-06-17,8.465,8.675,8.465,8.635,857413.0
2013-06-18,8.67,8.67,8.595,8.62,91524.0
2013-06-19,8.645,8.67,8.495,8.53,255214.0
2013-06-20,8.42,8.48,8.295,8.34,510750.0
2013-06-21,8.415,8.645,8.32,8.495,429186.0
2013-06-24,8.39,8.43,8.265,8.28,155722.0
2013-06-25,8.28,8.67,8.28,8.66,363492.0
2013-06-26,8.8,8.9,8.7,8.71,346770.0
2013-06-27,8.845,9.125,8.82,9.085,923638.0
2013-06-28,9.125,9.15,8.975,9.01,240205.0
2013-07-02,9.11,9.315,9.01,9.16,375562.0
2013-07-03,9.205,9.265,9.11,9.15,127410.0
2013-07-04,9.125,9.4,9.11,9.38,133434.0
2013-07-05,9.44,9.44,9.215,9.3,191478.0
2013-07-08,9.43,9.48,9.25,9.265,324251.0
2013-07-09,9.215,9.315,9.18,9.315,278585.0
2013-07-10,9.175,9.365,9.165,9.325,219658.0
2013-07-11,9.44,9.48,9.315,9.405,907502.0
2013-07-12,9.48,9.695,9.44,9.555,474723.0
2013-07-15,9.655,9.68,9.48,9.515,244183.0
2013-07-16,9.615,9.615,9.4,9.47,317593.0
2013-07-17,9.52,9.615,9.47,9.58,193471.0
2013-07-18,9.58,9.655,9.515,9.64,140945.0
2013-07-19,9.68,10.035,9.68,9.945,461365.0
2013-07-22,10.02,10.095,9.93,9.96,148296.0
2013-07-23,10.095,10.095,9.945,10.025,218088.0
2013-07-24,9.97,10.085,9.97,10.0,401683.0
2013-07-25,10.02,10.02,9.745,9.78,197325.0
2013-07-26,9.77,9.77,9.605,9.71,262060.0
2013-07-29,9.64,9.895,9.62,9.845,276392.0
2013-07-30,9.81,9.93,9.785,9.83,135908.0
2013-07-31,9.81,10.085,9.81,9.935,360801.0
2013-08-01,9.91,10.34,9.91,10.235,513476.0
2013-08-02,10.235,10.235,9.97,10.185,138394.0
2013-08-06,10.185,10.24,9.87,9.885,422526.0
2013-08-07,9.905,10.12,9.72,10.1,707168.0
2013-08-08,9.935,10.31,9.93,10.085,873316.0
2013-08-09,10.145,10.515,10.135,10.475,436760.0
2013-08-12,10.49,10.555,10.145,10.21,217502.0
2013-08-13,10.185,10.335,10.085,10.335,326318.0
2013-08-14,10.39,10.39,10.19,10.24,187443.0
2013-08-15,10.285,10.315,10.1,10.16,479778.0
2013-08-16,10.07,10.285,10.06,10.185,78196.0
2013-08-19,10.225,10.235,9.905,9.97,117376.0
2013-08-20,9.885,10.075,9.885,9.96,117957.0
2013-08-21,9.905,9.985,9.835,9.855,243666.0
2013-08-22,9.92,10.16,9.87,10.05,303334.0
2013-08-23,10.02,10.06,9.945,10.06,345732.0
2013-08-26,10.06,10.235,10.025,10.07,233231.0
2013-08-27,9.985,10.01,9.645,9.72,385918.0
2013-08-28,9.755,9.93,9.72,9.77,137069.0
2013-08-29,9.83,9.91,9.705,9.87,95639.0
2013-08-30,9.92,9.975,9.77,9.805,74420.0
2013-09-03,9.76,9.91,9.655,9.72,101890.0
2013-09-04,9.685,9.895,9.685,9.885,832854.0
2013-09-05,9.935,10.025,9.895,9.92,734646.0
2013-09-06,10.035,10.035,9.93,9.985,390500.0
2013-09-09,9.97,10.045,9.97,10.02,729935.0
2013-09-10,10.045,10.2,10.025,10.16,1856651.0
2013-09-11,10.175,10.185,10.11,10.135,506010.0
2013-09-12,10.12,10.175,9.995,10.045,558368.0
2013-09-13,10.075,10.15,10.01,10.145,622631.0
2013-09-16,10.145,10.225,10.145,10.185,295284.0
2013-09-17,10.16,10.225,10.125,10.215,673140.0
2013-09-18,10.215,10.265,10.135,10.185,466895.0
2013-09-19,10.19,10.19,10.12,10.185,229841.0
2013-09-20,10.185,10.2,10.02,10.06,244408.0
2013-09-23,10.095,10.095,9.935,9.985,297771.0
2013-09-24,10.01,10.25,10.01,10.185,704047.0
2013-09-25,10.21,10.225,10.12,10.145,187634.0
2013-09-26,10.125,10.25,10.11,10.125,418483.0
2013-09-27,9.92,9.92,9.08,9.095,2479284.0
2013-09-30,8.59,8.915,8.3,8.775,2531875.0
2013-10-01,8.8,9.02,8.69,8.715,1080903.0
2013-10-02,8.715,9.18,8.715,9.07,756603.0
2013-10-03,9.255,9.265,8.815,8.865,509694.0
2013-10-04,8.865,8.915,8.655,8.805,333650.0
2013-10-07,8.7,8.79,8.655,8.715,114632.0
2013-10-08,8.73,8.73,8.58,8.725,258068.0
2013-10-09,8.725,8.805,8.65,8.715,166391.0
2013-10-10,8.755,9.08,8.755,9.03,333924.0
2013-10-11,8.995,9.07,8.915,9.03,303584.0
2013-10-15,9.07,9.07,8.865,8.875,346164.0
2013-10-16,8.85,9.005,8.85,8.88,141537.0
2013-10-17,8.88,9.04,8.85,8.915,245950.0
2013-10-18,8.9,9.08,8.9,9.08,483240.0
2013-10-21,9.09,9.22,9.08,9.195,549954.0
2013-10-22,9.195,9.32,9.17,9.32,420351.0
2013-10-23,9.27,9.395,9.255,9.29,541306.0
2013-10-24,9.255,9.34,9.045,9.19,1100589.0
2013-10-25,9.205,9.215,9.095,9.12,116006.0
2013-10-28,9.095,9.305,9.095,9.115,226422.0
2013-10-29,9.12,9.215,8.99,9.13,251234.0
2013-10-30,9.27,9.27,8.99,9.115,606485.0
2013-10-31,9.115,9.22,9.115,9.17,146221.0
2013-11-01,9.195,9.215,9.015,9.12,220564.0
2013-11-04,9.205,9.205,9.005,9.065,169465.0
2013-11-05,9.09,9.19,9.07,9.155,137814.0
2013-11-06,9.215,9.255,9.155,9.165,122991.0
2013-11-07,9.18,9.215,9.065,9.14,94618.0
2013-11-08,9.255,9.745,9.24,9.695,435624.0
2013-11-11,9.695,9.695,9.455,9.47,182730.0
2013-11-12,9.47,9.52,9.12,9.13,304749.0
2013-11-13,9.13,9.395,9.08,9.315,102562.0
2013-11-14,9.385,9.545,9.355,9.495,439107.0
2013-11-15,9.52,9.52,9.42,9.43,161442.0
2013-11-18,9.43,9.435,9.165,9.24,152911.0
2013-11-19,9.27,9.405,9.265,9.315,204812.0
2013-11-20,9.405,9.405,9.22,9.23,157467.0
2013-11-21,9.245,9.27,8.775,8.825,542900.0
2013-11-22,8.825,8.825,7.555,7.635,1892812.0
2013-11-25,7.725,7.725,6.125,6.995,2311408.0
2013-11-26,7.355,7.405,6.995,7.19,911642.0
2013-11-27,7.265,7.265,7.015,7.12,365625.0
2013-11-28,7.19,7.265,7.115,7.205,289874.0
2013-11-29,7.265,7.46,7.19,7.37,344178.0
2013-12-02,7.635,7.635,7.33,7.385,601337.0
2013-12-03,7.46,7.47,7.32,7.445,404491.0
2013-12-04,7.495,7.58,7.435,7.555,566159.0
2013-12-05,7.595,7.595,7.32,7.36,514687.0
2013-12-06,7.455,7.455,7.265,7.38,373325.0
2013-12-09,7.43,7.43,7.18,7.24,254775.0
2013-12-10,7.265,7.295,6.73,6.94,590645.0
2013-12-11,6.895,7.265,6.85,7.245,493905.0
2013-12-12,7.28,7.28,6.97,7.03,329441.0
2013-12-13,7.095,7.28,7.005,7.215,622654.0
2013-12-16,7.305,7.505,7.265,7.46,496105.0
2013-12-17,7.52,7.81,7.485,7.725,519003.0
2013-12-18,7.785,7.845,7.71,7.82,304638.0
2013-12-19,6.515,6.98,6.045,6.21,6757540.0
2013-12-20,6.285,6.36,5.735,5.85,5761226.0
2013-12-23,5.91,6.2,5.775,5.81,869648.0
2013-12-24,5.86,6.09,5.835,6.075,275269.0
2013-12-27,6.21,6.31,6.1,6.25,493615.0
2013-12-30,6.31,6.575,6.31,6.465,481022.0
2013-12-31,6.475,6.59,6.44,6.5,358228.0
2014-01-02,6.56,6.685,6.515,6.66,515282.0
2014-01-03,6.715,6.79,6.635,6.7,703479.0
2014-01-06,6.75,6.76,6.625,6.65,441727.0
2014-01-07,6.69,6.81,6.665,6.735,426288.0
2014-01-08,6.79,6.975,6.775,6.94,890832.0
2014-01-09,7.02,7.02,6.785,6.8,440242.0
2014-01-10,6.865,6.865,6.76,6.79,474693.0
2014-01-13,6.86,6.865,6.75,6.81,334753.0
2014-01-14,6.84,6.865,6.81,6.815,945958.0
2014-01-15,6.825,7.035,6.815,6.94,498418.0
2014-01-16,6.95,6.96,6.675,6.86,623091.0
2014-01-17,6.89,6.965,6.775,6.885,273144.0
2014-01-20,6.975,6.975,6.84,6.915,202014.0
2014-01-21,6.915,7.245,6.885,7.17,725886.0
2014-01-22,7.1,7.16,6.94,7.07,371732.0
2014-01-23,7.045,7.185,7.045,7.15,302381.0
2014-01-24,7.085,7.195,7.085,7.16,555588.0
2014-01-27,7.17,7.295,7.085,7.085,298016.0
2014-01-28,7.1,7.46,7.085,7.425,606928.0
2014-01-29,7.4,7.485,7.3,7.41,455663.0
2014-01-30,7.375,7.745,7.375,7.625,439441.0
2014-01-31,7.66,7.86,7.55,7.76,329551.0
2014-02-03,7.835,7.835,7.335,7.335,665934.0
2014-02-04,7.42,7.545,7.395,7.5,292997.0
2014-02-05,7.585,7.67,7.51,7.65,225571.0
2014-02-06,7.685,7.92,7.685,7.87,252928.0
2014-02-07,7.92,8.06,7.845,8.0,245292.0
2014-02-10,8.17,8.21,7.875,7.92,408265.0
2014-02-11,7.975,8.06,7.92,7.975,172451.0
2014-02-12,8.02,8.095,7.895,7.96,202361.0
2014-02-13,7.9,8.045,7.835,8.0,166368.0
2014-02-14,8.0,8.11,7.895,7.935,254354.0
2014-02-18,7.92,8.025,7.92,7.925,150768.0
2014-02-19,7.925,8.0,7.86,7.95,345863.0
2014-02-20,7.97,7.975,7.86,7.95,224786.0
2014-02-21,7.935,7.975,7.9,7.925,589112.0
2014-02-24,7.885,8.125,7.885,7.945,213562.0
2014-02-25,7.96,7.975,7.81,7.92,396151.0
2014-02-26,7.875,8.07,7.86,7.97,461224.0
2014-02-27,7.91,8.095,7.91,8.01,389482.0
2014-02-28,8.0,8.06,7.925,7.985,113208.0
2014-03-03,7.985,8.035,7.87,7.995,222465.0
2014-03-04,8.0,8.295,8.0,8.245,284521.0
2014-03-05,8.21,8.285,8.085,8.25,178441.0
2014-03-06,8.225,8.25,8.135,8.17,119768.0
2014-03-07,8.135,8.3,8.135,8.17,164596.0
2014-03-10,8.185,8.195,7.925,8.095,303551.0
2014-03-11,8.085,8.37,8.025,8.075,437130.0
2014-03-12,7.95,8.12,7.92,8.11,140989.0
2014-03-13,8.145,8.175,7.95,8.06,187570.0
2014-03-14,8.095,8.145,8.085,8.1,77040.0
2014-03-17,8.125,8.145,7.835,7.92,427511.0
2014-03-18,7.91,8.125,7.795,8.035,222614.0
2014-03-19,8.025,8.085,7.945,7.945,127088.0
2014-03-20,7.845,8.125,7.825,8.06,470536.0
2014-03-21,8.075,8.12,7.975,7.995,103679.0
2014-03-24,8.0,8.035,7.695,7.8,376000.0
2014-03-25,7.75,7.935,7.195,7.575,572974.0
2014-03-26,7.525,7.57,7.17,7.295,819500.0
2014-03-27,7.285,7.435,7.2,7.3,549578.0
2014-03-28,7.285,7.395,7.215,7.31,175934.0
2014-03-31,7.85,8.65,7.85,8.31,1778502.0
2014-04-01,8.475,9.295,8.475,9.0,1371392.0
2014-04-02,9.02,9.225,8.795,8.995,531864.0
2014-04-03,8.975,9.12,8.845,8.97,564900.0
2014-04-04,8.975,9.16,8.845,9.0,600828.0
2014-04-07,9.0,9.16,8.975,9.045,407437.0
2014-04-08,9.02,9.135,8.96,9.125,134392.0
2014-04-09,9.095,9.145,9.0,9.07,278258.0
2014-04-10,9.085,9.1,8.86,8.945,216671.0
2014-04-11,8.835,8.925,8.67,8.71,233469.0
2014-04-14,8.685,8.92,8.685,8.76,169014.0
2014-04-15,8.8,8.895,8.695,8.825,306343.0
2014-04-16,8.81,9.285,8.81,9.22,440280.0
2014-04-17,9.37,9.56,9.2,9.36,357488.0
2014-04-21,9.385,9.395,9.12,9.195,117380.0
2014-04-22,9.195,9.58,9.195,9.555,246488.0
2014-04-23,9.53,9.545,9.28,9.36,987446.0
2014-04-24,9.36,9.43,9.22,9.32,1388008.0
2014-04-25,9.22,9.485,9.22,9.41,420803.0
2014-04-28,9.41,9.46,9.05,9.185,220932.0
2014-04-29,9.095,9.405,9.095,9.22,176699.0
2014-04-30,9.195,9.36,9.145,9.225,97089.0
2014-05-01,9.185,9.295,9.11,9.185,186482.0
2014-05-02,9.11,9.32,9.1,9.26,169113.0
2014-05-05,9.22,9.245,8.975,8.975,327810.0
2014-05-06,8.9,9.295,8.9,9.28,367444.0
2014-05-07,9.235,9.345,9.0,9.01,197771.0
2014-05-08,9.02,9.195,8.985,8.985,155925.0
2014-05-09,8.935,9.035,8.785,8.945,181026.0
2014-05-12,9.0,9.175,8.9,9.17,103712.0
2014-05-13,9.145,9.235,9.145,9.15,141213.0
2014-05-14,9.135,9.43,9.135,9.32,435140.0
2014-05-15,9.345,9.355,9.07,9.21,258309.0
2014-05-16,9.06,9.32,9.06,9.235,550878.0
2014-05-20,9.21,9.705,9.21,9.42,579150.0
2014-05-21,9.435,9.82,9.435,9.77,283185.0
2014-05-22,9.82,9.97,9.77,9.78,139770.0
2014-05-23,9.805,9.97,9.795,9.945,118881.0
2014-05-26,9.965,10.095,9.805,9.915,67698.0
2014-05-27,9.845,9.99,9.785,9.94,128589.0
2014-05-28,9.965,10.07,9.845,9.965,173547.0
2014-05-29,9.98,9.99,9.785,9.915,223369.0
2014-05-30,9.905,9.905,9.62,9.795,150508.0
2014-06-02,9.71,9.99,9.71,9.905,87699.0
2014-06-03,9.805,9.93,9.655,9.695,251716.0
2014-06-04,9.695,10.27,9.695,10.22,313463.0
2014-06-05,10.24,10.415,10.04,10.295,276824.0
2014-06-06,10.295,10.365,10.245,10.265,80761.0
2014-06-09,10.155,10.265,10.145,10.155,102692.0
2014-06-10,10.105,10.115,9.98,10.03,180270.0
2014-06-11,9.955,10.33,9.955,10.245,354795.0
2014-06-12,10.425,10.75,10.425,10.515,405026.0
2014-06-13,10.615,10.615,10.245,10.345,264309.0
2014-06-16,10.365,10.65,10.32,10.59,173911.0
2014-06-17,10.6,10.85,10.505,10.68,186074.0
2014-06-18,10.63,10.7,10.55,10.605,223376.0
2014-06-19,10.64,10.8,10.54,10.555,356815.0
2014-06-20,10.55,10.715,10.165,10.255,998955.0
2014-06-23,10.24,10.865,10.24,10.7,751418.0
2014-06-24,10.715,10.805,10.605,10.625,187748.0
2014-06-25,10.565,10.605,10.475,10.565,231754.0
2014-06-26,10.575,10.625,10.395,10.475,86142.0
2014-06-27,10.39,10.64,10.38,10.555,74566.0
2014-06-30,10.64,10.65,10.55,10.625,65357.0
2014-07-02,10.9,11.415,10.9,11.275,792224.0
2014-07-03,11.395,11.51,11.095,11.15,173427.0
2014-07-04,11.27,11.395,11.15,11.325,62194.0
2014-07-07,11.32,11.32,10.975,11.025,161384.0
2014-07-08,10.975,11.075,10.58,10.74,855053.0
2014-07-09,10.69,10.915,10.69,10.815,153271.0
2014-07-10,10.575,10.85,10.475,10.73,182673.0
2014-07-11,10.725,10.725,10.5,10.55,346217.0
2014-07-14,10.65,10.95,10.6,10.74,351862.0
2014-07-15,10.79,10.79,10.515,10.515,123387.0
2014-07-16,10.515,10.675,10.48,10.615,275878.0
2014-07-17,10.505,10.63,10.475,10.54,154665.0
2014-07-18,10.58,10.6,10.5,10.55,95322.0
2014-07-21,10.515,10.555,10.33,10.37,131205.0
2014-07-22,10.39,10.53,10.39,10.48,201675.0
2014-07-23,10.49,10.515,10.415,10.465,118508.0
2014-07-24,10.55,10.725,10.475,10.65,142657.0
2014-07-25,10.665,10.715,10.555,10.64,131193.0
2014-07-28,10.64,10.91,10.64,10.69,221791.0
2014-07-29,10.68,10.86,10.605,10.815,281439.0
2014-07-30,10.86,10.96,10.69,10.865,191949.0
2014-07-31,10.89,10.9,10.515,10.75,121728.0
2014-08-01,10.74,10.74,10.445,10.615,132278.0
2014-08-05,10.59,10.705,10.445,10.625,285278.0
2014-08-06,10.625,10.885,10.575,10.725,211421.0
2014-08-07,11.225,11.61,11.015,11.175,1077901.0
2014-08-08,11.31,11.87,11.31,11.815,830610.0
2014-08-11,11.915,11.965,11.53,11.695,503783.0
2014-08-12,11.645,11.73,11.61,11.685,547324.0
2014-08-13,11.68,11.715,11.53,11.63,363155.0
2014-08-14,11.595,11.685,11.51,11.56,159653.0
2014-08-15,11.47,11.66,11.05,11.22,404983.0
2014-08-18,11.31,11.74,11.235,11.72,432158.0
2014-08-19,11.74,11.895,11.645,11.88,224231.0
2014-08-20,11.82,12.055,11.82,12.03,165948.0
2014-08-21,12.065,12.15,11.87,11.965,196870.0
2014-08-22,11.89,12.18,11.89,12.08,675736.0
2014-08-25,12.15,12.315,12.125,12.15,300180.0
2014-08-26,12.15,12.24,12.08,12.18,1574850.0
2014-08-27,12.2,12.2,12.025,12.09,112567.0
2014-08-28,12.025,12.105,11.88,11.88,76383.0
2014-08-29,11.88,12.03,11.83,11.97,152675.0
2014-09-02,11.915,12.165,11.915,12.08,147226.0
2014-09-03,12.065,12.225,12.025,12.15,662861.0
2014-09-04,12.15,12.19,11.98,12.055,285629.0
2014-09-05,12.025,12.125,11.965,12.1,104151.0
2014-09-08,12.025,12.065,11.895,12.005,180731.0
2014-09-09,11.945,11.98,11.805,11.865,176423.0
2014-09-10,11.82,11.92,11.645,11.755,230225.0
2014-09-11,11.66,11.94,11.655,11.915,107726.0
2014-09-12,11.855,12.115,11.84,12.05,296180.0
2014-09-15,11.99,12.04,11.795,11.915,168758.0
2014-09-16,11.815,11.92,11.815,11.845,251663.0
2014-09-17,11.79,11.895,11.32,11.395,259262.0
2014-09-18,11.48,11.765,11.445,11.655,410956.0
2014-09-19,11.585,11.78,11.555,11.78,528312.0
2014-09-22,11.695,11.815,11.25,11.37,392195.0
2014-09-23,11.31,11.47,11.27,11.375,260865.0
2014-09-24,11.42,11.685,11.25,11.63,396321.0
2014-09-25,11.56,11.56,11.295,11.31,266153.0
2014-09-26,11.3,11.615,11.275,11.58,181800.0
2014-09-29,11.57,11.73,11.405,11.63,231285.0
2014-09-30,11.53,11.535,10.8,10.94,834091.0
2014-10-01,10.67,11.115,10.665,10.935,457143.0
2014-10-02,10.83,10.935,10.46,10.655,560738.0
2014-10-03,10.875,11.11,10.83,11.015,403483.0
2014-10-06,11.04,11.075,10.875,10.915,280713.0
2014-10-07,10.815,10.985,10.665,10.69,137507.0
2014-10-08,10.62,10.79,10.43,10.75,146907.0
2014-10-09,10.665,10.695,10.04,10.2,373631.0
2014-10-10,10.075,10.17,9.825,9.835,785027.0
2014-10-14,9.665,9.805,9.355,9.655,518173.0
2014-10-15,9.47,9.545,8.985,9.22,471099.0
2014-10-16,9.0,9.57,9.0,9.515,1226782.0
2014-10-17,9.8,9.875,9.47,9.495,652824.0
2014-10-20,9.53,9.7,9.455,9.505,256687.0
2014-10-21,9.57,10.075,9.53,9.91,317254.0
2014-10-22,9.96,10.04,9.775,9.84,284715.0
2014-10-23,10.035,10.035,9.875,9.95,152323.0
2014-10-24,9.86,10.145,9.86,10.11,223598.0
2014-10-27,10.125,10.125,9.7,9.74,237242.0
2014-10-28,9.78,9.975,9.765,9.885,276859.0
2014-10-29,9.925,10.05,9.775,9.885,432635.0
2014-10-30,9.74,9.825,9.52,9.63,172511.0
2014-10-31,9.665,10.035,9.65,10.035,234644.0
2014-11-03,10.035,10.135,9.91,10.015,249128.0
2014-11-04,9.94,10.025,9.7,9.79,236416.0
2014-11-05,9.885,10.505,9.885,10.41,698704.0
2014-11-06,10.495,10.495,10.185,10.235,261526.0
2014-11-07,10.195,10.495,10.195,10.37,320952.0
2014-11-10,10.46,10.47,10.295,10.345,251741.0
2014-11-11,8.48,8.86,8.12,8.515,1441763.0
2014-11-12,8.395,8.675,8.365,8.465,1385658.0
2014-11-13,8.44,8.505,8.21,8.365,872402.0
2014-11-14,8.34,8.47,8.33,8.465,821132.0
2014-11-17,8.365,8.555,8.315,8.33,407980.0
2014-11-18,8.29,8.43,8.29,8.415,478035.0
2014-11-19,8.365,8.415,8.295,8.34,187009.0
2014-11-20,8.305,8.365,8.21,8.255,161420.0
2014-11-21,8.315,8.8,8.315,8.715,313676.0
2014-11-24,8.785,8.8,8.6,8.665,249704.0
2014-11-25,8.655,8.76,8.58,8.63,153390.0
2014-11-26,8.65,8.65,8.49,8.515,142620.0
2014-11-27,8.48,8.605,8.44,8.515,105003.0
2014-11-28,8.55,8.565,8.365,8.455,195870.0
2014-12-01,8.515,8.58,8.17,8.27,264605.0
2014-12-02,8.28,8.47,8.245,8.315,257849.0
2014-12-03,8.195,8.64,8.195,8.515,625957.0
2014-12-04,8.405,8.465,8.195,8.255,205734.0
2014-12-05,8.295,8.615,8.255,8.53,155591.0
2014-12-08,8.37,8.525,8.185,8.22,150768.0
2014-12-09,8.105,8.22,7.92,8.205,189744.0
2014-12-10,8.145,8.29,8.025,8.155,305397.0
2014-12-11,8.18,8.405,8.18,8.34,367094.0
2014-12-12,8.295,8.305,8.08,8.105,203761.0
2014-12-15,8.16,8.28,7.985,8.205,197090.0
2014-12-16,8.045,8.345,7.985,8.26,128744.0
2014-12-17,8.305,8.33,8.235,8.315,119852.0
2014-12-18,8.405,8.48,8.25,8.29,265016.0
2014-12-19,8.34,8.355,8.09,8.205,453266.0
2014-12-22,8.29,8.345,8.195,8.26,206049.0
2014-12-23,8.255,8.305,8.205,8.245,131465.0
2014-12-24,8.33,8.725,8.305,8.7,168508.0
2014-12-29,8.815,8.91,8.715,8.725,169566.0
2014-12-30,8.725,8.8,8.68,8.75,109351.0
2014-12-31,8.815,8.825,8.63,8.735,94790.0
2015-01-02,8.7,8.765,8.65,8.735,84315.0
2015-01-05,8.69,8.7,8.43,8.505,129882.0
2015-01-06,8.48,8.48,8.085,8.185,202403.0
2015-01-07,8.31,8.675,8.22,8.58,264490.0
2015-01-08,8.565,8.735,8.345,8.345,308342.0
2015-01-09,8.405,8.43,8.21,8.345,128764.0
2015-01-12,8.285,8.285,8.095,8.15,399720.0
2015-01-13,8.2,8.22,8.06,8.095,374691.0
2015-01-14,8.0,8.0,7.535,7.8,357579.0
2015-01-15,7.8,7.935,7.555,7.615,226611.0
2015-01-16,7.595,7.74,7.555,7.73,561789.0
2015-01-19,7.78,7.915,7.73,7.84,194644.0
2015-01-20,7.855,7.855,7.73,7.765,171434.0
2015-01-21,7.78,7.865,7.765,7.85,296390.0
2015-01-22,7.825,8.01,7.825,7.975,242723.0
2015-01-23,8.0,8.0,7.805,7.89,139925.0
2015-01-26,7.855,8.085,7.85,8.035,407738.0
2015-01-27,8.04,8.085,7.96,7.99,920393.0
2015-01-28,8.04,8.075,7.9,7.905,441891.0
2015-01-29,7.96,7.985,7.63,7.965,769888.0
2015-01-30,7.915,8.025,7.865,7.94,145693.0
2015-02-02,7.95,8.37,7.95,8.295,325085.0
2015-02-03,8.565,8.785,8.47,8.715,341579.0
2015-02-04,8.84,8.92,8.705,8.865,349731.0
2015-02-05,8.975,9.17,8.95,9.045,329943.0
2015-02-06,9.18,9.245,8.985,9.045,319416.0
2015-02-09,9.0,9.155,8.97,8.995,163828.0
2015-02-10,9.01,9.07,8.79,8.975,153712.0
2015-02-11,8.975,9.17,8.895,9.025,181034.0
2015-02-12,9.11,9.13,9.0,9.105,138335.0
2015-02-13,9.145,9.45,9.105,9.425,195654.0
2015-02-17,9.675,9.86,9.515,9.76,477851.0
2015-02-18,9.835,9.86,9.575,9.71,243636.0
2015-02-19,9.665,9.86,9.615,9.835,202399.0
2015-02-20,9.88,9.88,9.76,9.825,183885.0
2015-02-23,9.885,9.895,9.75,9.88,165441.0
2015-02-24,9.955,9.995,9.725,9.81,133597.0
2015-02-25,9.86,9.98,9.86,9.91,143191.0
2015-02-26,9.91,10.005,9.86,9.86,105434.0
2015-02-27,9.885,9.96,9.685,9.775,100719.0
2015-03-02,9.75,9.795,9.6,9.665,118400.0
2015-03-03,9.81,10.93,9.81,10.66,1002493.0
2015-03-04,10.955,11.325,10.955,10.98,1263494.0
2015-03-05,11.105,11.105,10.495,10.655,580564.0
2015-03-06,10.535,10.915,10.535,10.78,371444.0
2015-03-09,10.84,10.94,10.62,10.895,314308.0
2015-03-10,10.76,10.89,10.68,10.72,214378.0
2015-03-11,10.67,10.845,10.545,10.61,154052.0
2015-03-12,10.56,10.635,10.55,10.595,253905.0
2015-03-13,10.57,10.625,10.385,10.51,238185.0
2015-03-16,10.485,10.705,10.45,10.625,211662.0
2015-03-17,10.595,10.685,10.45,10.6,170854.0
2015-03-18,10.525,10.815,10.525,10.785,169512.0
2015-03-19,10.73,11.185,10.71,11.005,227731.0
2015-03-20,11.16,11.215,10.78,10.915,939723.0
2015-03-23,10.92,11.16,10.92,11.0,425624.0
2015-03-24,10.975,11.055,10.915,10.975,253903.0
2015-03-25,10.965,10.965,10.73,10.745,475198.0
2015-03-26,10.535,10.805,10.51,10.71,240195.0
2015-03-27,10.66,10.77,10.575,10.705,183645.0
2015-03-30,10.76,10.88,10.61,10.635,500118.0
2015-03-31,10.62,10.66,10.51,10.595,408207.0
2015-04-01,10.485,10.69,10.475,10.61,369365.0
2015-04-02,10.61,10.78,10.61,10.685,333406.0
2015-04-06,10.785,10.89,10.735,10.815,391979.0
2015-04-07,10.895,10.895,10.655,10.77,197088.0
2015-04-08,10.82,10.855,10.71,10.76,287770.0
2015-04-09,10.755,10.865,10.745,10.755,171445.0
2015-04-10,10.72,10.785,10.61,10.685,134422.0
2015-04-13,10.695,10.785,10.68,10.695,161445.0
2015-04-14,10.71,10.78,10.51,10.655,120718.0
2015-04-15,10.71,10.805,10.645,10.71,186167.0
2015-04-16,10.57,10.77,10.52,10.56,208714.0
2015-04-17,10.52,10.56,10.255,10.385,193337.0
2015-04-20,10.35,10.585,10.35,10.52,197890.0
2015-04-21,10.52,10.55,10.315,10.46,80541.0
2015-04-22,10.46,10.575,10.39,10.475,149594.0
2015-04-23,10.45,10.585,10.375,10.49,149282.0
2015-04-24,10.57,10.595,10.385,10.415,118528.0
2015-04-27,10.46,10.49,10.33,10.365,96173.0
2015-04-28,10.39,10.415,10.255,10.35,186229.0
2015-04-29,10.275,10.305,10.07,10.155,293022.0
2015-04-30,10.14,10.34,9.975,10.17,276019.0
2015-05-01,10.24,10.47,10.155,10.4,140159.0
2015-05-04,10.365,10.595,10.305,10.34,244939.0
2015-05-05,10.375,10.41,9.985,10.155,153323.0
2015-05-06,10.49,10.84,10.49,10.76,612644.0
2015-05-07,10.845,10.975,10.71,10.84,738966.0
2015-05-08,10.905,11.235,10.865,11.22,1267795.0
2015-05-11,11.275,11.385,11.2,11.31,430807.0
2015-05-12,11.27,11.52,11.185,11.465,582067.0
2015-05-13,11.465,11.48,11.22,11.395,682334.0
2015-05-14,11.465,11.685,11.43,11.49,688045.0
2015-05-15,11.545,11.605,11.37,11.53,727956.0
2015-05-19,11.58,11.63,11.505,11.515,517649.0
2015-05-20,11.49,11.545,11.41,11.48,484160.0
2015-05-21,11.41,11.565,11.395,11.505,869912.0
2015-05-22,11.43,11.64,11.42,11.63,507810.0
2015-05-25,11.655,11.76,11.575,11.65,106874.0
2015-05-26,11.765,11.785,11.495,11.59,486173.0
2015-05-27,11.565,11.845,11.565,11.81,1263284.0
2015-05-28,11.735,12.03,11.735,11.97,684322.0
2015-05-29,11.995,11.995,11.81,11.875,231898.0
2015-06-01,11.935,11.955,11.85,11.925,211086.0
2015-06-02,11.92,12.165,11.92,12.115,285360.0
2015-06-03,12.17,12.19,12.01,12.115,190907.0
2015-06-04,12.115,12.145,11.885,11.925,155333.0
2015-06-05,11.91,11.955,11.8,11.825,120911.0
2015-06-08,11.895,11.945,11.75,11.775,214101.0
2015-06-09,11.76,11.825,11.44,11.565,281294.0
2015-06-10,11.545,11.845,11.52,11.71,131715.0
2015-06-11,11.875,11.9,11.575,11.605,294919.0
2015-06-12,11.59,11.64,11.495,11.575,168506.0
2015-06-15,11.52,11.58,11.36,11.48,162212.0
2015-06-16,11.455,11.515,11.175,11.37,349965.0
2015-06-17,11.385,11.53,11.355,11.405,179129.0
2015-06-18,11.405,11.455,11.225,11.335,238743.0
2015-06-19,11.295,11.6,11.25,11.565,375247.0
2015-06-22,11.71,11.71,11.49,11.53,111754.0
2015-06-23,11.495,11.575,11.49,11.515,117993.0
2015-06-24,11.59,11.835,11.505,11.625,315007.0
2015-06-25,11.775,11.87,11.71,11.75,442240.0
2015-06-26,11.71,11.85,11.675,11.76,190582.0
2015-06-29,11.625,11.63,11.27,11.345,186927.0
2015-06-30,11.345,11.455,11.235,11.295,118151.0
2015-07-02,11.36,11.455,11.25,11.345,98855.0
2015-07-03,11.385,11.49,11.285,11.37,29358.0
2015-07-06,11.3,11.435,11.165,11.43,63471.0
2015-07-07,11.47,11.48,11.21,11.36,123169.0
2015-07-08,11.345,11.35,11.19,11.215,319022.0
2015-07-09,11.25,11.345,10.905,11.075,274911.0
2015-07-10,11.165,11.295,11.115,11.285,142754.0
2015-07-13,11.335,11.49,11.27,11.335,158880.0
2015-07-14,11.35,11.395,11.295,11.3,125571.0
2015-07-15,11.3,11.36,11.215,11.335,171601.0
2015-07-16,11.385,11.565,11.345,11.42,222637.0
2015-07-17,11.46,11.47,11.275,11.3,462631.0
2015-07-20,11.345,11.36,11.19,11.215,169866.0
2015-07-21,11.325,11.35,11.215,11.295,139378.0
2015-07-22,11.235,11.49,11.165,11.185,217491.0
2015-07-23,11.2,11.225,10.955,10.995,176250.0
2015-07-24,10.995,11.105,10.955,11.04,165998.0
2015-07-27,10.99,10.99,10.575,10.7,216149.0
2015-07-28,10.785,10.945,10.64,10.88,158668.0
2015-07-29,10.83,11.495,10.83,11.445,261818.0
2015-07-30,11.31,11.6,11.225,11.505,162207.0
2015-07-31,11.58,11.63,11.31,11.42,113306.0
2015-08-04,11.515,11.91,11.42,11.74,261013.0
2015-08-05,11.85,11.91,11.605,11.675,141290.0
2015-08-06,11.765,11.765,11.21,11.345,178007.0
2015-08-07,11.455,11.455,10.93,11.04,318039.0
2015-08-10,11.115,11.27,10.995,11.225,377727.0
2015-08-11,11.105,11.135,10.86,10.93,303166.0
2015-08-12,10.785,10.83,10.55,10.71,741424.0
2015-08-13,10.61,10.93,10.61,10.805,235188.0
2015-08-14,10.83,10.855,10.55,10.6,116303.0
2015-08-17,10.575,10.735,10.355,10.695,130186.0
2015-08-18,10.64,10.77,10.515,10.575,124037.0
2015-08-19,10.64,10.725,10.365,10.665,134280.0
2015-08-20,10.505,10.565,10.09,10.11,197453.0
2015-08-21,9.82,10.035,9.415,9.45,402556.0
2015-08-24,8.055,9.68,8.055,9.475,286449.0
2015-08-25,9.94,9.94,9.475,9.5,219601.0
2015-08-26,9.695,9.71,9.22,9.485,143615.0
2015-08-27,9.6,9.965,9.485,9.87,158205.0
2015-08-28,9.855,9.925,9.66,9.82,105406.0
2015-08-31,9.815,10.0,9.635,9.89,132364.0
2015-09-01,9.72,9.745,9.155,9.245,209177.0
2015-09-02,9.39,9.56,9.28,9.56,183198.0
2015-09-03,9.625,9.845,9.49,9.6,123067.0
2015-09-04,9.5,9.55,9.4,9.43,70169.0
2015-09-08,9.575,9.65,9.45,9.61,194160.0
2015-09-09,9.68,9.735,9.43,9.49,195199.0
2015-09-10,9.45,9.585,9.4,9.56,33623.0
2015-09-11,9.45,9.585,9.44,9.54,83609.0
2015-09-14,9.475,9.475,9.35,9.46,121638.0
2015-09-15,9.475,9.685,9.465,9.68,78047.0
2015-09-16,9.73,9.88,9.685,9.77,66598.0
2015-09-17,9.795,9.795,9.49,9.645,136955.0
2015-09-18,9.56,9.625,9.465,9.515,143094.0
2015-09-21,9.475,9.68,9.475,9.635,59253.0
2015-09-22,9.585,9.585,9.305,9.43,157430.0
2015-09-23,9.425,9.425,9.205,9.34,119445.0
2015-09-24,9.195,9.195,8.61,8.83,565762.0
2015-09-25,9.05,9.295,8.94,9.13,432384.0
2015-09-28,9.18,9.18,8.6,8.685,179196.0
2015-09-29,8.805,8.82,8.525,8.72,356489.0
2015-09-30,8.82,9.01,8.795,8.96,281433.0
2015-10-01,9.1,9.13,8.875,8.935,306644.0
2015-10-02,8.855,9.045,8.795,8.965,485907.0
2015-10-05,8.99,9.315,8.985,9.24,244875.0
2015-10-06,9.24,9.295,8.99,9.05,141695.0
2015-10-07,9.085,9.5,9.075,9.5,223564.0
2015-10-08,9.49,9.585,9.195,9.355,256863.0
2015-10-09,9.365,9.715,9.35,9.63,223906.0
2015-10-13,9.635,9.78,9.605,9.755,189558.0
2015-10-14,9.77,9.855,9.56,9.605,391574.0
2015-10-15,9.68,9.865,9.51,9.69,150567.0
2015-10-16,9.74,9.74,9.44,9.49,291541.0
2015-10-19,9.52,9.61,9.52,9.575,292525.0
2015-10-20,9.605,9.66,9.535,9.545,300702.0
2015-10-21,9.61,9.715,9.39,9.46,217424.0
2015-10-22,9.46,9.695,9.38,9.645,198813.0
2015-10-23,9.73,9.915,9.73,9.755,128459.0
2015-10-26,9.72,9.78,9.595,9.66,126870.0
2015-10-27,9.63,9.745,9.45,9.46,179745.0
2015-10-28,9.465,9.61,9.425,9.545,100234.0
2015-10-29,9.52,9.695,9.465,9.645,70237.0
2015-10-30,9.645,9.67,9.4,9.41,193116.0
2015-11-02,9.39,9.67,9.39,9.645,212186.0
2015-11-03,9.62,9.865,9.62,9.79,96849.0
2015-11-04,9.84,9.915,9.57,9.635,211589.0
2015-11-05,9.68,9.68,9.16,9.415,199764.0
2015-11-06,9.69,10.385,9.52,10.07,305885.0
2015-11-09,10.0,10.245,9.62,9.765,405386.0
2015-11-10,9.72,9.74,9.34,9.41,247339.0
2015-11-11,9.415,9.415,9.245,9.315,168432.0
2015-11-12,9.255,9.34,9.075,9.11,179421.0
2015-11-13,9.11,9.11,8.915,9.0,249049.0
2015-11-16,8.95,9.095,8.9,9.06,131762.0
2015-11-17,9.13,9.185,8.925,8.94,182580.0
2015-11-18,8.865,9.1,8.865,9.06,263903.0
2015-11-19,9.1,9.24,9.07,9.095,85168.0
2015-11-20,9.13,9.16,8.99,9.12,56386.0
2015-11-23,9.1,9.17,9.06,9.07,55833.0
2015-11-24,8.985,9.195,8.985,9.015,70533.0
2015-11-25,9.01,9.035,8.935,8.95,137011.0
2015-11-26,8.905,9.11,8.77,8.925,66802.0
2015-11-27,8.88,8.925,8.83,8.855,95512.0
2015-11-30,8.925,8.935,8.655,8.695,114802.0
2015-12-01,8.765,9.095,8.73,9.025,338708.0
2015-12-02,9.205,9.28,9.1,9.155,326479.0
2015-12-03,9.185,9.22,8.855,8.875,85153.0
2015-12-04,8.9,9.325,8.745,9.28,270665.0
2015-12-07,9.415,9.49,8.96,8.985,256411.0
2015-12-08,8.88,8.935,8.735,8.85,178600.0
2015-12-09,8.82,8.975,8.745,8.815,149247.0
2015-12-10,8.745,9.16,8.745,9.16,178870.0
2015-12-11,9.015,9.035,8.795,8.83,227856.0
2015-12-14,8.815,8.82,8.5,8.595,190372.0
2015-12-15,8.73,8.88,8.67,8.72,150822.0
2015-12-16,8.78,9.185,8.78,9.145,130116.0
2015-12-17,9.18,9.22,8.795,8.82,143569.0
2015-12-18,8.805,8.99,8.745,8.88,155037.0
2015-12-21,8.95,9.06,8.72,8.84,161930.0
2015-12-22,8.9,8.975,8.735,8.935,106936.0
2015-12-23,8.965,9.11,8.95,8.965,91991.0
2015-12-24,8.965,9.085,8.96,9.07,26558.0
2015-12-29,9.095,9.195,9.045,9.11,66780.0
2015-12-30,9.1,9.12,8.965,8.975,38999.0
2015-12-31,8.95,8.96,8.78,8.94,101204.0
2016-01-04,8.84,9.0,8.7,8.905,134959.0
2016-01-05,8.93,8.975,8.875,8.94,144075.0
2016-01-06,8.82,9.435,8.79,8.975,404599.0
2016-01-07,8.845,9.145,8.805,8.845,274700.0
2016-01-08,9.015,9.035,8.625,8.78,187038.0
2016-01-11,8.855,8.865,8.415,8.61,159782.0
2016-01-12,8.66,8.88,8.525,8.71,136495.0
2016-01-13,8.77,8.905,8.2,8.36,350604.0
2016-01-14,8.335,8.405,7.955,8.32,386597.0
2016-01-15,8.16,8.185,7.87,8.04,226672.0
2016-01-18,8.075,8.125,7.76,8.015,77461.0
2016-01-19,8.08,8.175,7.75,7.765,435938.0
2016-01-20,7.63,8.09,7.375,8.02,464208.0
2016-01-21,8.045,8.275,7.955,8.09,428251.0
2016-01-22,8.36,8.525,8.26,8.36,291965.0
2016-01-25,8.42,8.455,7.895,7.955,176911.0
2016-01-26,7.97,8.16,7.945,8.115,475982.0
2016-01-27,8.065,8.115,7.945,8.005,170756.0
2016-01-28,8.15,8.165,7.99,8.04,281329.0
2016-01-29,8.14,8.14,8.02,8.04,98046.0
2016-02-01,8.03,8.055,7.785,7.96,256736.0
2016-02-02,7.98,7.98,7.65,7.75,326392.0
2016-02-03,7.86,7.91,7.53,7.7,309599.0
2016-02-04,7.63,7.935,7.605,7.87,497861.0
2016-02-05,7.885,7.92,7.64,7.655,129953.0
2016-02-08,7.615,7.62,7.275,7.425,186221.0
2016-02-09,7.305,7.34,7.18,7.25,179954.0
2016-02-10,7.28,7.45,7.23,7.255,77684.0
2016-02-11,7.13,7.165,6.865,6.91,130855.0
2016-02-12,6.96,7.07,6.9,6.94,432547.0
2016-02-16,7.01,7.265,6.975,7.205,175118.0
2016-02-17,7.315,7.495,7.24,7.445,201252.0
2016-02-18,7.565,7.82,7.36,7.36,407640.0
2016-02-19,7.315,7.35,7.155,7.215,132407.0
2016-02-22,7.335,7.35,7.23,7.24,189697.0
2016-02-23,7.265,7.34,7.23,7.25,115697.0
2016-02-24,7.23,7.425,7.17,7.28,434028.0
2016-02-25,7.315,7.34,7.195,7.315,114034.0
2016-02-26,7.545,7.76,7.45,7.58,558456.0
2016-02-29,7.655,7.705,7.47,7.485,272354.0
2016-03-01,7.655,7.87,7.545,7.85,349419.0
2016-03-02,7.845,7.97,7.81,7.955,93769.0
2016-03-03,7.99,8.185,7.97,7.995,180075.0
2016-03-04,8.415,8.72,8.25,8.615,466079.0
2016-03-07,8.66,8.805,8.285,8.525,369905.0
2016-03-08,8.55,8.635,8.43,8.615,171303.0
2016-03-09,8.65,8.675,8.415,8.415,255446.0
2016-03-10,8.5,8.625,8.38,8.55,237878.0
2016-03-11,8.625,8.83,8.59,8.82,176755.0
2016-03-14,8.83,8.93,8.755,8.795,274370.0
2016-03-15,8.755,8.755,8.505,8.635,131138.0
2016-03-16,8.61,8.84,8.61,8.815,175193.0
2016-03-17,8.845,9.015,8.76,8.94,202229.0
2016-03-18,8.96,9.085,8.925,9.075,171197.0
2016-03-21,9.015,9.145,8.89,8.94,111157.0
2016-03-22,8.915,8.915,8.635,8.695,159246.0
2016-03-23,8.505,8.71,8.465,8.56,156182.0
2016-03-24,8.505,8.505,8.32,8.43,144290.0
2016-03-28,8.43,8.515,8.26,8.505,85420.0
2016-03-29,8.53,8.755,8.405,8.72,86405.0
2016-03-30,8.77,8.77,8.585,8.645,120321.0
2016-03-31,8.765,8.765,8.6,8.755,108027.0
2016-04-01,8.735,8.94,8.675,8.805,194838.0
2016-04-04,8.79,8.805,8.53,8.54,88583.0
2016-04-05,8.5,8.505,8.185,8.3,196827.0
2016-04-06,8.345,8.415,8.19,8.415,129405.0
2016-04-07,8.415,8.42,7.98,8.15,161427.0
2016-04-08,8.19,8.285,7.985,8.005,127347.0
2016-04-11,8.02,8.115,7.98,8.01,103288.0
2016-04-12,8.125,8.27,8.07,8.13,107800.0
2016-04-13,8.215,8.405,8.215,8.36,134282.0
2016-04-14,8.42,8.43,8.31,8.385,98764.0
2016-04-15,8.385,8.385,8.275,8.33,85618.0
2016-04-18,8.3,8.61,8.3,8.48,81019.0
2016-04-19,8.525,8.525,8.32,8.355,149136.0
2016-04-20,8.32,8.645,8.32,8.59,216421.0
2016-04-21,8.59,8.675,8.415,8.465,116952.0
2016-04-22,8.44,8.515,8.405,8.445,39570.0
2016-04-25,8.38,8.465,8.235,8.32,111783.0
2016-04-26,8.275,8.48,8.275,8.445,59653.0
2016-04-27,8.42,8.44,8.285,8.32,171085.0
2016-04-28,8.285,8.32,7.995,8.09,183196.0
2016-04-29,8.105,8.21,8.03,8.095,113049.0
2016-05-02,8.105,8.105,7.92,8.055,159281.0
2016-05-03,8.03,8.045,7.695,7.935,265858.0
2016-05-04,7.995,8.095,7.765,7.8,256756.0
2016-05-05,7.865,7.865,7.63,7.645,216503.0
2016-05-06,7.69,7.695,7.62,7.63,147043.0
2016-05-09,7.715,7.715,7.45,7.515,306251.0
2016-05-10,7.575,7.69,7.535,7.55,131020.0
2016-05-11,7.61,7.78,7.535,7.66,164921.0
2016-05-12,7.695,7.73,7.595,7.63,117239.0
2016-05-13,7.635,7.695,7.51,7.525,136968.0
2016-05-16,7.535,7.635,7.465,7.62,143929.0
2016-05-17,7.62,7.68,7.57,7.575,65408.0
2016-05-18,7.545,7.6,7.465,7.535,145304.0
2016-05-19,7.535,7.585,7.45,7.575,100364.0
2016-05-20,7.645,7.695,7.575,7.645,326504.0
2016-05-24,7.68,7.745,7.645,7.68,139525.0
2016-05-25,7.68,7.86,7.645,7.835,223401.0
2016-05-26,7.865,7.89,7.68,7.705,103361.0
2016-05-27,7.73,8.02,7.72,7.935,162253.0
2016-05-30,8.01,8.07,7.92,8.04,78503.0
2016-05-31,8.04,8.045,7.89,7.97,58030.0
2016-06-01,7.92,7.98,7.645,7.69,206048.0
2016-06-02,7.68,7.755,7.62,7.63,178349.0
2016-06-03,7.62,7.63,7.305,7.545,302365.0
2016-06-06,7.56,7.63,7.51,7.545,183216.0
2016-06-07,7.57,7.66,7.465,7.575,165853.0
2016-06-08,7.645,7.745,7.595,7.74,202128.0
2016-06-09,7.695,7.695,7.485,7.57,238385.0
2016-06-10,7.49,7.57,7.415,7.44,166983.0
2016-06-13,7.305,7.425,7.16,7.255,162463.0
2016-06-14,7.22,7.255,7.015,7.09,179804.0
2016-06-15,7.165,7.285,7.09,7.135,128260.0
2016-06-16,7.115,7.27,7.015,7.22,123284.0
2016-06-17,7.255,7.38,7.255,7.33,81487.0
2016-06-20,7.415,7.465,7.22,7.28,93357.0
2016-06-21,7.295,7.37,7.185,7.225,85309.0
2016-06-22,7.235,7.305,7.2,7.2,37821.0
2016-06-23,7.255,7.345,7.235,7.32,68384.0
2016-06-24,7.015,7.175,6.86,6.885,297675.0
2016-06-27,6.845,6.955,6.435,6.51,2826600.0
2016-06-28,6.57,6.855,6.46,6.845,830344.0
2016-06-29,6.92,6.945,6.775,6.92,248036.0
2016-06-30,6.99,6.99,6.765,6.855,342661.0
2016-07-04,6.975,7.015,6.92,6.98,50406.0
2016-07-05,6.945,7.005,6.765,6.82,492334.0
2016-07-06,6.785,6.795,6.475,6.58,256351.0
2016-07-07,6.62,6.75,6.585,6.715,101673.0
2016-07-08,6.8,6.88,6.715,6.75,109404.0
2016-07-11,6.765,6.915,6.74,6.88,591974.0
2016-07-12,6.955,7.36,6.955,7.28,623646.0
2016-07-13,7.325,7.425,7.135,7.35,303317.0
2016-07-14,7.435,7.57,7.34,7.565,270492.0
2016-07-15,7.59,7.605,7.35,7.395,171562.0
2016-07-18,7.42,7.58,7.395,7.57,125753.0
2016-07-19,7.57,7.58,7.325,7.375,120616.0
2016-07-20,7.4,7.53,7.335,7.48,100827.0
2016-07-21,7.455,7.82,7.455,7.57,292979.0
2016-07-22,7.59,7.59,7.425,7.495,111746.0
2016-07-25,7.63,7.77,7.58,7.75,220368.0
2016-07-26,7.78,7.855,7.71,7.72,160917.0
2016-07-27,7.76,7.76,7.59,7.625,175549.0
2016-07-28,7.625,7.625,7.435,7.47,244621.0
2016-07-29,7.48,7.495,7.375,7.46,109627.0
2016-08-02,7.52,7.52,7.23,7.28,517543.0
2016-08-03,7.265,7.35,7.0,7.18,336788.0
2016-08-04,7.05,7.16,6.94,6.945,289325.0
2016-08-05,7.04,7.36,7.04,7.275,524161.0
2016-08-08,7.375,7.485,7.29,7.455,394976.0
2016-08-09,7.495,7.63,7.425,7.425,261565.0
2016-08-10,7.435,7.58,7.365,7.4,176785.0
2016-08-11,7.485,7.545,7.42,7.48,102926.0
2016-08-12,7.545,7.545,7.395,7.455,135928.0
2016-08-15,7.52,7.65,7.435,7.63,190807.0
2016-08-16,7.63,7.65,7.505,7.52,152810.0
2016-08-17,7.51,7.51,7.385,7.435,123711.0
2016-08-18,7.455,7.505,7.425,7.445,106981.0
2016-08-19,7.42,7.64,7.375,7.58,166796.0
2016-08-22,7.58,7.665,7.47,7.565,269675.0
2016-08-23,7.6,7.63,7.495,7.53,183545.0
2016-08-24,7.57,7.58,7.365,7.41,121033.0
2016-08-25,7.36,7.36,7.265,7.28,133841.0
2016-08-26,7.305,7.385,7.255,7.325,63343.0
2016-08-29,7.305,7.385,7.215,7.3,150211.0
2016-08-30,7.29,7.435,7.265,7.335,71014.0
2016-08-31,7.325,7.335,7.16,7.17,129419.0
2016-09-01,7.23,7.325,7.1,7.11,120634.0
2016-09-02,7.075,7.185,7.075,7.095,155131.0
2016-09-06,7.145,7.18,7.075,7.135,71923.0
2016-09-07,7.16,7.255,7.12,7.24,112620.0
2016-09-08,7.255,7.275,7.155,7.17,78330.0
2016-09-09,7.16,7.16,6.915,6.955,142116.0
2016-09-12,6.885,6.98,6.785,6.955,184417.0
2016-09-13,6.86,6.895,6.735,6.87,138547.0
2016-09-14,6.87,6.915,6.75,6.785,83207.0
2016-09-15,6.8,6.82,6.75,6.765,65444.0
2016-09-16,6.765,6.845,6.765,6.82,82334.0
2016-09-19,6.87,6.915,6.825,6.835,88508.0
2016-09-20,6.915,6.955,6.825,6.915,113359.0
2016-09-21,6.955,6.965,6.87,6.93,62997.0
2016-09-22,6.965,7.305,6.965,7.24,223148.0
2016-09-23,7.24,7.3,7.155,7.23,133322.0
2016-09-26,7.24,7.24,7.025,7.035,200424.0
2016-09-27,7.005,7.075,6.92,7.035,102093.0
2016-09-28,7.065,7.23,7.065,7.215,105011.0
2016-09-29,7.23,7.25,6.99,7.0,102474.0
2016-09-30,6.99,7.065,6.88,7.005,221579.0
2016-10-03,6.975,7.125,6.92,7.095,103123.0
2016-10-04,7.1,7.155,6.88,6.91,79844.0
2016-10-05,6.98,7.18,6.96,7.11,121171.0
2016-10-06,7.06,7.11,6.98,7.085,43187.0
2016-10-07,7.095,7.16,7.035,7.135,79545.0
2016-10-11,7.22,7.22,7.125,7.16,79335.0
2016-10-12,7.19,7.22,7.12,7.18,61655.0
2016-10-13,7.155,7.23,7.085,7.22,88144.0
2016-10-14,7.265,7.29,7.145,7.155,93731.0
2016-10-17,7.125,7.16,7.06,7.095,68435.0
2016-10-18,7.095,7.155,6.94,7.06,170816.0
2016-10-19,7.035,7.075,6.93,7.06,322460.0
2016-10-20,7.015,7.17,7.015,7.155,85886.0
2016-10-21,7.1,7.135,7.065,7.11,69234.0
2016-10-24,7.135,7.18,7.095,7.145,62246.0
2016-10-25,7.155,7.265,7.075,7.155,112892.0
2016-10-26,7.135,7.16,6.98,7.05,95359.0
2016-10-27,7.06,7.065,6.955,6.955,78891.0
2016-10-28,6.955,6.975,6.82,6.845,130481.0
2016-10-31,6.86,6.91,6.69,6.765,156076.0
2016-11-01,6.835,6.85,6.765,6.775,121575.0
2016-11-02,6.825,6.835,6.63,6.69,253152.0
2016-11-03,6.74,6.76,6.42,6.465,694646.0
2016-11-04,6.61,6.62,6.0,6.13,2088699.0
2016-11-07,6.205,6.32,6.2,6.225,518220.0
2016-11-08,6.25,6.295,6.175,6.26,164184.0
2016-11-09,6.165,6.18,5.76,5.845,1020040.0
2016-11-10,5.865,6.025,5.865,5.93,373622.0
2016-11-11,5.94,6.01,5.89,5.94,510438.0
2016-11-14,5.99,6.085,5.81,5.87,293647.0
2016-11-15,5.9,6.095,5.865,6.035,217231.0
2016-11-16,6.085,6.085,5.94,6.035,229176.0
2016-11-17,6.18,6.225,6.115,6.155,317379.0
2016-11-18,6.18,6.2,6.035,6.06,252714.0
2016-11-21,6.105,6.2,6.045,6.095,354433.0
2016-11-22,6.095,6.3,6.085,6.25,404626.0
2016-11-23,6.25,6.49,6.215,6.45,248077.0
2016-11-24,6.5,6.575,6.43,6.535,187248.0
2016-11-25,6.525,6.645,6.45,6.475,259986.0
2016-11-28,6.535,6.695,6.5,6.605,176766.0
2016-11-29,6.605,6.665,6.44,6.465,202181.0
2016-11-30,6.545,6.61,6.465,6.525,212661.0
2016-12-01,6.535,6.69,6.525,6.63,382724.0
2016-12-02,6.635,6.67,6.515,6.575,339878.0
2016-12-05,6.61,6.835,6.595,6.655,470139.0
2016-12-06,6.67,6.74,6.62,6.73,356897.0
2016-12-07,6.76,7.29,6.75,7.23,1469468.0
2016-12-08,7.265,7.505,7.23,7.37,600416.0
2016-12-09,7.445,7.55,7.31,7.445,467179.0
2016-12-12,7.585,7.615,7.17,7.3,347819.0
2016-12-13,7.265,7.43,7.265,7.36,405687.0
2016-12-14,7.385,7.385,7.23,7.25,194587.0
2016-12-15,7.22,7.37,7.145,7.34,516751.0
2016-12-16,7.37,7.47,7.35,7.445,257093.0
2016-12-19,7.47,7.565,7.41,7.47,243820.0
2016-12-20,7.24,7.335,7.145,7.28,326631.0
2016-12-21,7.25,7.265,7.145,7.22,355985.0
2016-12-22,7.195,7.275,7.125,7.22,171328.0
2016-12-23,7.18,7.37,7.16,7.315,145179.0
2016-12-28,7.375,7.435,7.325,7.395,217148.0
2016-12-29,7.385,7.505,7.375,7.49,169409.0
2016-12-30,7.5,7.505,7.375,7.41,164421.0
2017-01-03,7.43,7.61,7.375,7.585,244245.0
2017-01-04,7.62,7.92,7.595,7.895,440288.0
2017-01-05,7.895,7.92,7.79,7.815,161904.0
2017-01-06,7.835,7.885,7.775,7.825,156976.0
2017-01-09,7.825,7.845,7.405,7.41,239245.0
2017-01-10,7.54,7.565,7.41,7.55,194935.0
2017-01-11,7.5,7.61,7.47,7.595,166076.0
2017-01-12,7.635,7.635,7.5,7.565,126067.0
2017-01-13,7.595,7.62,7.515,7.61,110528.0
2017-01-16,7.55,7.595,7.135,7.145,397486.0
2017-01-17,7.155,7.23,7.12,7.23,295120.0
2017-01-18,7.23,7.23,7.015,7.05,220364.0
2017-01-19,7.025,7.1,6.97,6.99,129016.0
2017-01-20,7.015,7.155,6.97,6.995,191050.0
2017-01-23,6.995,7.06,6.875,7.015,208997.0
2017-01-24,7.065,7.24,7.06,7.205,181730.0
2017-01-25,7.245,7.335,7.205,7.335,138182.0
2017-01-26,7.385,7.42,7.24,7.245,147191.0
2017-01-27,7.31,7.36,7.265,7.315,124475.0
2017-01-30,7.3,7.335,7.1,7.125,123813.0
2017-01-31,7.135,7.16,7.025,7.11,140550.0
2017-02-01,7.125,7.28,7.04,7.22,617050.0
2017-02-02,7.23,7.23,7.075,7.16,337234.0
2017-02-03,7.17,7.245,7.14,7.23,103624.0
2017-02-06,7.24,7.255,7.145,7.185,102144.0
2017-02-07,7.22,7.265,7.18,7.205,169050.0
2017-02-08,7.17,7.195,6.99,7.075,369573.0
2017-02-09,7.09,7.29,7.085,7.28,112262.0
2017-02-10,7.29,7.445,7.275,7.385,286235.0
2017-02-13,7.5,7.505,7.405,7.505,207316.0
2017-02-14,7.55,7.755,7.53,7.74,360526.0
2017-02-15,7.765,7.79,7.655,7.67,178996.0
2017-02-16,7.73,7.74,7.57,7.695,137576.0
2017-02-17,7.67,7.73,7.6,7.66,72933.0
2017-02-21,7.68,7.775,7.68,7.74,318969.0
2017-02-22,7.75,7.825,7.68,7.74,164483.0
2017-02-23,7.78,7.8,7.72,7.74,114080.0
2017-02-24,7.645,7.68,7.23,7.36,433609.0
2017-02-27,7.335,7.405,7.205,7.245,213100.0
2017-02-28,7.24,7.265,7.11,7.12,276131.0
2017-03-01,7.22,7.505,7.17,7.385,196387.0
2017-03-02,7.42,7.525,7.265,7.405,172437.0
2017-03-03,7.635,7.98,7.635,7.965,442530.0
2017-03-06,7.94,8.065,7.825,8.035,240355.0
2017-03-07,8.065,8.265,8.015,8.16,676082.0
2017-03-08,8.19,8.31,8.145,8.19,838690.0
2017-03-09,8.155,8.255,7.955,8.23,254677.0
2017-03-10,8.275,8.49,8.25,8.445,481647.0
2017-03-13,8.48,8.715,8.395,8.645,628041.0
2017-03-14,8.63,8.645,8.48,8.505,392680.0
2017-03-15,8.525,8.635,8.505,8.62,186118.0
2017-03-16,8.67,8.755,8.63,8.67,206873.0
2017-03-17,8.655,8.705,8.46,8.475,149184.0
2017-03-20,8.465,8.6,8.455,8.535,123275.0
2017-03-21,8.535,8.61,8.29,8.31,152488.0
2017-03-22,8.195,8.325,8.12,8.31,176849.0
2017-03-23,8.335,8.465,8.31,8.43,133786.0
2017-03-24,8.595,8.595,8.465,8.5,138419.0
2017-03-27,8.525,8.56,8.335,8.525,118833.0
2017-03-28,8.63,8.665,8.505,8.535,131113.0
2017-03-29,8.63,8.63,8.54,8.57,113137.0
2017-03-30,8.595,8.855,8.575,8.775,228814.0
2017-03-31,8.81,8.975,8.785,8.93,294761.0
2017-04-03,8.95,8.955,8.585,8.6,348572.0
2017-04-04,8.54,8.54,8.24,8.385,471982.0
2017-04-05,8.43,8.43,8.075,8.15,287825.0
2017-04-06,8.1,8.185,8.015,8.09,264181.0
2017-04-07,8.09,8.125,7.98,8.12,183595.0
2017-04-10,8.12,8.31,8.1,8.205,207022.0
2017-04-11,8.23,8.3,8.12,8.185,114918.0
2017-04-12,8.18,8.205,8.11,8.11,151824.0
2017-04-13,8.1,8.12,7.915,7.96,283143.0
2017-04-17,7.97,8.125,7.92,8.12,311830.0
2017-04-18,8.125,8.265,8.12,8.18,150974.0
2017-04-19,8.205,8.3,8.185,8.24,124259.0
2017-04-20,8.245,8.645,8.245,8.5,382304.0
2017-04-21,8.48,8.635,8.455,8.57,375644.0
2017-04-24,8.61,8.73,8.585,8.695,279658.0
2017-04-25,8.705,8.82,8.705,8.8,244419.0
2017-04-26,8.75,8.795,8.505,8.55,166719.0
2017-04-27,8.575,8.92,8.575,8.89,320290.0
2017-04-28,8.905,9.08,8.87,9.02,338586.0
2017-05-01,9.235,9.79,9.235,9.5,826023.0
2017-05-02,9.51,9.675,9.365,9.405,424119.0
2017-05-03,9.405,9.5,9.235,9.34,299770.0
2017-05-04,9.295,9.425,9.295,9.38,184436.0
2017-05-05,9.38,9.435,9.305,9.38,207950.0
2017-05-08,9.365,9.565,9.33,9.565,278571.0
2017-05-09,9.59,9.78,9.59,9.7,340076.0
2017-05-10,9.71,9.825,9.665,9.77,271020.0
2017-05-11,9.77,10.02,9.72,9.95,416167.0
2017-05-12,9.925,10.105,9.865,10.015,503846.0
2017-05-15,10.135,10.24,10.115,10.22,579873.0
2017-05-16,10.255,10.4,10.23,10.35,432844.0
2017-05-17,10.275,10.315,10.08,10.09,442131.0
2017-05-18,10.03,10.17,9.805,10.09,272008.0
2017-05-19,10.16,10.16,10.05,10.065,298991.0
2017-05-23,10.1,10.17,10.065,10.11,207625.0
2017-05-24,10.1,10.1,9.745,9.885,188731.0
2017-05-25,9.85,9.89,9.5,9.64,466256.0
2017-05-26,9.65,9.795,9.65,9.695,134362.0
2017-05-29,9.695,9.745,9.415,9.565,129609.0
2017-05-30,9.51,9.76,9.495,9.745,265690.0
2017-05-31,9.71,9.755,9.52,9.675,217881.0
2017-06-01,9.72,9.83,9.63,9.72,130949.0
2017-06-02,9.71,9.735,9.64,9.695,144384.0
2017-06-05,9.725,9.735,9.58,9.675,109390.0
2017-06-06,9.595,9.64,9.5,9.58,123353.0
2017-06-07,9.57,9.695,9.57,9.605,110967.0
2017-06-08,9.625,9.755,9.555,9.615,124984.0
2017-06-09,9.52,9.695,9.51,9.535,81000.0
2017-06-12,9.545,9.605,9.405,9.52,187801.0
2017-06-13,9.565,9.565,9.39,9.405,101599.0
2017-06-14,9.405,9.415,9.175,9.215,196037.0
2017-06-15,9.14,9.45,9.095,9.405,169702.0
2017-06-16,9.39,9.39,9.02,9.035,163828.0
2017-06-19,9.105,9.245,9.085,9.155,64924.0
2017-06-20,9.145,9.305,9.095,9.2,108477.0
2017-06-21,9.2,9.365,9.2,9.26,189771.0
2017-06-22,9.245,9.415,9.245,9.34,162547.0
2017-06-23,9.33,9.39,9.2,9.235,144683.0
2017-06-26,9.21,9.45,9.19,9.365,120527.0
2017-06-27,9.34,9.365,8.985,8.99,168288.0
2017-06-28,9.02,9.13,8.955,8.975,157237.0
2017-06-29,8.955,9.2,8.825,9.085,360200.0
2017-06-30,9.06,9.215,8.99,9.19,186315.0
2017-07-04,9.19,9.215,9.01,9.095,66715.0
2017-07-05,9.08,9.115,8.895,8.92,139342.0
2017-07-06,8.86,8.93,8.81,8.87,106049.0
2017-07-07,8.86,8.965,8.785,8.965,76198.0
2017-07-10,8.79,9.05,8.785,8.99,144833.0
2017-07-11,8.985,9.33,8.985,9.285,178284.0
2017-07-12,9.355,9.39,9.105,9.115,130465.0
2017-07-13,9.13,9.355,9.085,9.33,162939.0
2017-07-14,9.375,9.38,9.165,9.305,84309.0
2017-07-17,9.365,9.375,9.225,9.25,84066.0
2017-07-18,9.27,9.415,9.27,9.375,308213.0
2017-07-19,9.4,9.4,9.355,9.375,86436.0
2017-07-20,9.355,9.425,9.35,9.365,155101.0
2017-07-21,9.33,9.34,9.155,9.305,100033.0
2017-07-24,9.285,9.285,9.15,9.28,81483.0
2017-07-25,9.32,9.33,9.225,9.33,192807.0
2017-07-26,9.33,9.33,9.095,9.13,111683.0
2017-07-27,9.14,9.185,8.87,9.01,160067.0
2017-07-28,9.01,9.01,8.8,8.825,101089.0
2017-07-31,8.845,8.88,8.67,8.74,251978.0
2017-08-01,8.79,8.8,8.325,8.36,446441.0
2017-08-02,8.33,8.525,8.295,8.495,200181.0
2017-08-03,8.585,8.69,8.395,8.42,152708.0
2017-08-04,8.47,8.61,8.41,8.61,122923.0
2017-08-08,9.155,9.365,8.94,9.19,496843.0
2017-08-09,9.2,9.555,9.185,9.415,826045.0
2017-08-10,9.375,9.415,9.06,9.2,341712.0
2017-08-11,9.225,9.38,9.185,9.34,290954.0
2017-08-14,9.445,9.635,9.355,9.41,257675.0
2017-08-15,9.425,9.51,9.365,9.4,381715.0
2017-08-16,9.51,9.53,9.41,9.51,252955.0
2017-08-17,9.46,9.505,9.41,9.435,122572.0
2017-08-18,9.41,9.41,9.28,9.34,150992.0
2017-08-21,9.35,9.365,9.27,9.285,121583.0
2017-08-22,9.32,9.32,9.225,9.225,155326.0
2017-08-23,9.375,9.46,9.34,9.375,148989.0
2017-08-24,9.365,9.365,9.235,9.235,163146.0
2017-08-25,9.285,9.295,9.185,9.285,436451.0
2017-08-28,9.285,9.32,9.19,9.21,113812.0
2017-08-29,9.15,9.285,9.12,9.245,111298.0
2017-08-30,9.235,9.32,9.235,9.28,141229.0
2017-08-31,9.285,9.54,9.245,9.46,282638.0
2017-09-01,9.545,9.705,9.52,9.545,241324.0
2017-09-05,9.52,9.635,9.47,9.58,380222.0
2017-09-06,9.59,9.59,9.4,9.46,139001.0
2017-09-07,9.47,9.59,9.46,9.54,151013.0
2017-09-08,9.495,9.545,9.295,9.4,139814.0
2017-09-11,9.41,9.51,9.39,9.445,128559.0
2017-09-12,9.46,9.705,9.435,9.625,127813.0
2017-09-13,9.58,9.59,9.47,9.52,117027.0
2017-09-14,9.545,9.575,9.505,9.54,445386.0
2017-09-15,9.54,9.59,9.54,9.565,309180.0
2017-09-18,9.59,9.71,9.565,9.67,400074.0
2017-09-19,9.675,9.705,9.61,9.65,356590.0
2017-09-20,9.675,9.815,9.66,9.765,290818.0
2017-09-21,9.81,9.835,9.745,9.81,227127.0
2017-09-22,9.825,10.025,9.81,10.015,328256.0
2017-09-25,10.035,10.13,9.905,9.945,170275.0
2017-09-26,9.98,10.07,9.91,10.025,158412.0
2017-09-27,10.075,10.31,10.075,10.25,285242.0
2017-09-28,10.215,10.275,9.99,10.035,143592.0
2017-09-29,10.06,10.085,9.86,9.865,200312.0
2017-10-02,9.675,10.38,9.605,10.38,435201.0
2017-10-03,10.4,10.6,10.39,10.53,324374.0
2017-10-04,10.435,10.685,10.415,10.66,333391.0
2017-10-05,10.47,10.745,10.47,10.635,209008.0
2017-10-06,10.64,10.99,10.53,10.945,353144.0
2017-10-10,11.155,11.205,10.99,11.04,440116.0
2017-10-11,11.05,11.175,10.945,11.12,217710.0
2017-10-12,11.095,11.11,10.91,11.015,268097.0
2017-10-13,11.035,11.06,10.73,10.79,327366.0
2017-10-16,10.79,11.04,10.79,11.005,393794.0
2017-10-17,10.97,10.99,10.77,10.905,149664.0
2017-10-18,10.92,11.015,10.92,10.945,115163.0
2017-10-19,10.86,11.05,10.745,10.8,102602.0
2017-10-20,10.8,10.875,10.695,10.755,146987.0
2017-10-23,10.745,10.78,10.57,10.65,130126.0
2017-10-24,10.685,11.31,10.685,11.305,571158.0
2017-10-25,11.25,11.26,11.06,11.095,205708.0
2017-10-26,11.12,11.12,10.945,11.05,177065.0
2017-10-27,11.06,11.095,10.87,10.94,152117.0
2017-10-30,10.94,11.05,10.885,10.905,126386.0
2017-10-31,10.94,11.05,10.93,11.005,158272.0
2017-11-01,11.05,11.095,10.87,11.075,275736.0
2017-11-02,11.095,11.285,11.04,11.205,150627.0
2017-11-03,11.225,11.405,11.165,11.38,248241.0
2017-11-06,11.4,11.4,11.25,11.31,243253.0
2017-11-07,11.295,11.375,11.27,11.355,351423.0
2017-11-08,11.225,11.355,10.675,10.835,581244.0
2017-11-09,10.765,11.0,10.73,11.0,259935.0
2017-11-10,10.805,11.025,10.805,10.98,155414.0
2017-11-13,10.92,11.12,10.8,10.875,159166.0
2017-11-14,10.755,10.945,10.735,10.885,114882.0
2017-11-15,11.175,12.14,11.175,12.095,1001013.0
2017-11-16,12.075,12.39,12.075,12.34,533917.0
2017-11-17,12.34,12.95,12.305,12.88,627445.0
2017-11-20,12.825,13.225,12.815,13.115,675259.0
2017-11-21,13.155,13.165,12.94,12.975,229437.0
2017-11-22,13.01,13.085,13.01,13.05,797433.0
2017-11-23,13.035,13.115,12.95,13.025,97678.0
2017-11-24,13.035,13.2,13.035,13.07,177350.0
2017-11-27,13.115,13.115,13.045,13.08,209438.0
2017-11-28,13.06,13.115,13.015,13.035,331972.0
2017-11-29,13.045,13.185,13.0,13.165,331935.0
2017-11-30,13.19,13.41,13.165,13.375,282852.0
2017-12-01,13.445,13.485,13.15,13.47,365182.0
2017-12-04,13.6,13.6,13.245,13.28,328547.0
2017-12-05,13.245,13.47,13.245,13.415,165243.0
2017-12-06,13.41,13.445,13.33,13.375,366493.0
2017-12-07,13.425,13.47,13.35,13.39,136931.0
2017-12-08,13.435,13.675,13.425,13.495,115157.0
2017-12-11,13.6,13.6,13.375,13.415,120246.0
2017-12-12,13.45,13.515,13.355,13.4,300295.0
2017-12-13,13.375,13.47,13.375,13.375,171296.0
2017-12-14,13.385,13.48,13.185,13.225,628222.0
2017-12-15,13.14,13.645,13.14,13.445,365025.0
2017-12-18,13.515,13.765,13.515,13.73,151382.0
2017-12-19,13.835,14.34,13.835,14.295,392822.0
2017-12-20,14.35,14.61,14.175,14.48,315827.0
2017-12-21,14.515,14.575,14.06,14.29,264865.0
2017-12-22,14.295,14.39,14.165,14.35,149946.0
2017-12-27,14.33,14.375,14.175,14.26,123631.0
2017-12-28,14.27,14.315,14.045,14.095,412203.0
2017-12-29,14.095,14.175,13.79,13.985,136120.0
2018-01-02,14.025,14.08,13.95,14.0,66983.0
2018-01-03,14.0,14.08,13.745,13.815,106996.0
2018-01-04,13.79,13.92,13.51,13.825,207354.0
2018-01-05,13.78,13.93,13.73,13.905,72611.0
2018-01-08,13.95,14.085,13.86,14.025,270660.0
2018-01-09,14.08,14.13,13.975,13.985,264427.0
2018-01-10,14.06,14.06,13.61,13.79,276172.0
2018-01-11,13.67,13.73,13.39,13.52,285861.0
2018-01-12,13.495,13.65,13.47,13.58,227376.0
2018-01-15,13.555,13.58,13.4,13.475,91861.0
2018-01-16,13.51,13.645,13.355,13.425,173737.0
2018-01-17,13.425,13.545,13.355,13.52,411300.0
2018-01-18,13.51,13.66,13.485,13.59,213468.0
2018-01-19,13.615,13.905,13.575,13.87,122326.0
2018-01-22,13.87,13.87,13.53,13.58,125211.0
2018-01-23,13.575,13.675,13.475,13.555,161960.0
2018-01-24,13.52,13.71,13.475,13.485,132544.0
2018-01-25,13.54,13.575,13.33,13.355,147535.0
2018-01-26,13.38,13.45,13.32,13.38,114575.0
2018-01-29,13.11,13.11,12.36,12.755,391041.0
2018-01-30,12.65,12.725,12.45,12.555,117437.0
2018-01-31,12.525,12.72,12.43,12.545,96883.0
2018-02-01,12.555,12.64,12.325,12.385,94648.0
2018-02-02,12.22,12.29,11.84,11.91,170408.0
2018-02-05,11.77,12.195,11.705,11.865,248752.0
2018-02-06,11.76,12.255,11.605,12.16,145547.0
2018-02-07,12.255,12.79,12.215,12.63,443938.0
2018-02-08,12.685,12.79,12.255,12.285,231716.0
2018-02-09,12.3,12.525,12.045,12.405,347537.0
2018-02-12,12.415,12.965,12.36,12.885,192965.0
2018-02-13,12.825,12.93,12.72,12.86,148979.0
2018-02-14,12.78,13.365,12.685,13.2,244956.0
2018-02-15,13.295,13.345,12.745,12.955,246103.0
2018-02-16,12.945,12.955,12.56,12.69,205641.0
2018-02-20,12.615,12.84,12.615,12.825,69867.0
2018-02-21,12.745,13.25,12.745,13.075,137150.0
2018-02-22,13.12,13.27,12.99,13.04,141125.0
2018-02-23,13.085,13.345,13.04,13.25,96669.0
2018-02-26,13.25,13.305,13.065,13.12,242573.0
2018-02-27,13.1,13.17,12.97,13.075,167032.0
2018-02-28,13.075,13.075,12.865,12.9,324769.0
2018-03-01,12.86,13.06,12.605,12.64,205283.0
2018-03-02,12.91,13.33,12.79,13.305,903137.0
2018-03-05,13.25,13.33,13.0,13.12,344985.0
2018-03-06,13.155,13.27,13.06,13.155,199552.0
2018-03-07,13.11,13.295,12.69,12.745,224692.0
2018-03-08,12.77,13.275,12.72,13.27,206863.0
2018-03-09,13.335,13.335,13.075,13.135,186843.0
2018-03-12,13.12,13.24,13.075,13.12,113694.0
2018-03-13,13.13,13.25,13.085,13.095,100087.0
2018-03-14,13.13,13.26,13.085,13.155,113216.0
2018-03-15,13.155,13.44,13.12,13.32,116010.0
2018-03-16,13.32,13.365,13.145,13.225,162359.0
2018-03-19,13.25,13.345,13.1,13.335,378299.0
2018-03-20,13.32,13.645,13.32,13.555,236710.0
2018-03-21,13.59,13.94,13.59,13.755,158202.0
2018-03-22,13.675,13.87,13.31,13.4,387146.0
2018-03-23,13.44,13.52,13.12,13.165,277664.0
2018-03-26,13.26,13.295,13.0,13.275,163081.0
2018-03-27,13.2,13.275,12.97,13.04,233729.0
2018-03-28,12.995,13.2,12.885,13.06,213442.0
2018-03-29,13.12,13.345,13.1,13.305,85687.0
2018-04-02,13.295,13.53,12.99,13.085,270847.0
2018-04-03,13.13,13.87,13.095,13.845,247888.0
2018-04-04,13.625,13.625,13.38,13.52,258131.0
2018-04-05,13.555,14.035,13.55,13.89,203858.0
2018-04-06,13.835,14.23,13.81,13.88,245575.0
2018-04-09,13.93,14.01,13.825,13.825,88254.0
2018-04-10,13.975,14.055,13.765,13.835,109431.0
2018-04-11,13.81,14.065,13.8,13.845,155850.0
2018-04-12,13.89,14.065,13.785,13.895,101051.0
2018-04-13,13.94,13.965,13.74,13.75,99691.0
2018-04-16,13.8,13.94,13.755,13.8,62868.0
2018-04-17,13.825,14.045,13.775,13.965,99285.0
2018-04-18,13.985,14.045,13.765,13.775,140232.0
2018-04-19,13.755,13.905,13.66,13.785,94414.0
2018-04-20,13.755,13.88,13.68,13.81,109181.0
2018-04-23,13.82,14.0,13.81,13.995,89678.0
2018-04-24,13.985,14.345,13.89,13.93,163577.0
2018-04-25,13.95,13.995,13.755,13.855,87716.0
2018-04-26,13.895,13.96,13.72,13.75,118722.0
2018-04-27,13.73,13.86,13.635,13.72,43340.0
2018-04-30,13.755,13.845,13.33,13.38,248786.0
2018-05-01,13.32,13.53,13.075,13.45,289975.0
2018-05-02,13.485,13.8,13.45,13.66,231803.0
2018-05-03,13.72,13.72,13.41,13.495,128906.0
2018-05-04,14.035,15.025,14.035,14.875,600392.0
2018-05-07,15.025,15.07,14.845,14.97,264677.0
2018-05-08,15.07,15.095,14.965,15.015,308717.0
2018-05-09,15.025,15.27,15.015,15.215,249310.0
2018-05-10,15.27,15.285,15.11,15.12,198370.0
2018-05-11,15.135,15.2,14.85,14.865,79230.0
2018-05-14,14.85,15.145,14.85,15.015,135060.0
2018-05-15,14.955,15.07,14.805,15.005,101441.0
2018-05-16,14.98,15.0,14.76,14.805,99738.0
2018-05-17,14.83,14.93,14.815,14.84,97061.0
2018-05-18,14.83,15.0,14.83,14.92,154460.0
2018-05-22,15.015,15.2,14.935,14.98,91840.0
2018-05-23,14.92,14.98,14.72,14.755,124885.0
2018-05-24,14.65,14.725,14.345,14.515,149005.0
2018-05-25,14.465,14.77,14.465,14.76,114282.0
2018-05-28,14.77,14.795,14.525,14.525,24141.0
2018-05-29,14.455,14.465,13.995,14.115,110251.0
2018-05-30,14.15,14.24,13.985,14.105,158875.0
2018-05-31,14.135,14.21,13.485,13.585,214078.0
2018-06-01,13.585,13.86,13.47,13.515,164065.0
2018-06-04,13.575,13.575,13.19,13.31,13500.0
2018-06-05,13.32,13.4,13.135,13.25,155148.0
2018-06-06,13.32,13.705,13.27,13.705,165975.0
2018-06-07,13.74,13.845,13.555,13.635,129914.0
2018-06-08,13.625,13.695,13.495,13.54,82296.0
2018-06-11,13.53,13.62,13.25,13.415,115731.0
2018-06-12,13.38,13.585,13.13,13.55,199880.0
2018-06-13,13.55,13.645,13.355,13.41,125689.0
2018-06-14,13.415,13.8,13.31,13.765,132376.0
2018-06-15,13.705,13.77,13.565,13.74,133094.0
2018-06-18,13.67,13.8,13.53,13.785,74613.0
2018-06-19,13.645,13.705,13.275,13.33,113526.0
2018-06-20,13.375,13.565,13.25,13.38,90023.0
2018-06-21,13.365,13.565,13.26,13.33,117685.0
2018-06-22,13.39,13.4,13.215,13.285,156119.0
2018-06-25,13.24,13.375,13.06,13.155,137427.0
2018-06-26,13.17,13.27,13.135,13.165,96451.0
2018-06-27,13.155,13.165,12.895,12.92,175021.0
2018-06-28,12.86,12.86,12.135,12.37,188775.0
2018-06-29,12.405,12.53,12.31,12.355,100333.0
2018-07-03,12.135,12.31,11.8,11.855,274060.0
2018-07-04,11.855,11.89,11.62,11.74,123589.0
2018-07-05,11.82,11.9,11.69,11.69,368647.0
2018-07-06,11.695,11.83,11.52,11.62,289788.0
2018-07-09,11.695,12.04,11.66,12.01,365519.0
2018-07-10,12.075,12.395,12.075,12.37,416711.0
2018-07-11,12.265,12.265,11.625,11.855,334255.0
2018-07-12,11.925,12.03,11.795,11.87,112099.0
2018-07-13,11.865,11.985,11.69,11.87,125352.0
2018-07-16,11.88,11.995,11.75,11.97,137003.0
2018-07-17,11.94,12.285,11.89,12.275,223981.0
2018-07-18,12.18,12.6,11.975,12.545,227038.0
2018-07-19,12.475,12.51,12.16,12.275,214492.0
2018-07-20,12.24,12.255,11.935,11.985,152343.0
2018-07-23,12.005,12.15,11.87,12.005,220241.0
2018-07-24,12.055,12.08,11.89,11.915,141211.0
2018-07-25,11.835,11.96,11.435,11.775,449122.0
2018-07-26,11.785,12.24,11.785,12.215,332115.0
2018-07-27,12.23,12.485,12.17,12.32,151016.0
2018-07-30,12.335,12.495,12.215,12.345,123282.0
2018-07-31,12.345,12.415,12.185,12.325,60578.0
2018-08-01,12.36,12.39,12.115,12.215,149890.0
2018-08-02,12.17,12.22,12.045,12.16,151798.0
2018-08-03,12.16,12.215,11.865,11.87,137020.0
2018-08-07,11.905,12.265,11.73,11.75,110194.0
2018-08-08,11.6,11.61,10.985,11.205,345033.0
2018-08-09,12.125,12.52,11.655,11.76,477816.0
2018-08-10,12.065,12.065,11.425,11.62,335994.0
2018-08-13,11.61,11.67,11.53,11.59,200544.0
2018-08-14,11.6,11.715,11.565,11.625,215145.0
2018-08-15,11.555,11.73,11.46,11.705,231649.0
2018-08-16,11.795,11.96,11.6,11.635,341315.0
2018-08-17,11.645,11.715,11.465,11.61,127011.0
2018-08-20,11.645,11.76,11.62,11.705,139921.0
2018-08-21,11.725,11.82,11.625,11.695,253461.0
2018-08-22,11.705,11.835,11.655,11.705,123986.0
2018-08-23,11.67,11.74,11.48,11.67,225510.0
2018-08-24,11.73,11.73,11.155,11.195,246833.0
2018-08-27,11.26,11.985,11.25,11.89,706299.0
2018-08-28,12.02,12.485,12.01,12.23,289200.0
2018-08-29,12.835,12.95,12.47,12.705,271925.0
2018-08-30,12.74,12.74,12.44,12.61,234984.0
2018-08-31,12.59,12.59,12.265,12.37,259233.0
2018-09-04,12.3,12.31,11.83,12.11,220415.0
2018-09-05,12.115,12.16,11.87,12.075,163651.0
2018-09-06,12.1,12.185,11.835,11.995,194790.0
2018-09-07,11.96,11.985,11.865,11.925,113841.0
2018-09-10,11.95,11.985,11.775,11.975,190274.0
2018-09-11,11.915,11.97,11.705,11.87,135879.0
2018-09-12,11.935,12.4,11.88,12.285,272044.0
2018-09-13,12.435,12.67,12.205,12.23,268608.0
2018-09-14,12.275,12.37,12.115,12.22,240282.0
2018-09-17,12.145,12.38,11.995,12.24,169112.0
2018-09-18,12.29,12.3,11.825,12.005,185484.0
2018-09-19,12.055,12.255,11.97,12.15,236750.0
2018-09-20,12.22,12.395,12.195,12.39,174336.0
2018-09-21,12.39,12.44,12.265,12.425,189062.0
2018-09-24,12.425,12.475,12.24,12.435,183959.0
2018-09-25,12.44,12.46,11.785,11.83,419782.0
2018-09-26,11.795,12.09,11.615,11.9,375845.0
2018-09-27,11.93,12.07,11.71,11.76,296943.0
2018-09-28,11.69,11.78,11.54,11.595,306064.0
2018-10-01,13.625,13.635,12.78,12.81,708045.0
2018-10-02,12.835,12.94,12.465,12.59,527185.0
2018-10-03,12.63,12.65,12.06,12.155,283903.0
2018-10-04,12.175,12.23,11.665,12.015,314390.0
2018-10-05,12.025,12.025,11.32,11.445,471754.0
2018-10-09,11.43,11.43,10.96,11.085,266155.0
2018-10-10,11.06,11.075,10.54,10.565,338991.0
2018-10-11,10.46,10.715,10.38,10.55,325045.0
2018-10-12,10.76,10.865,10.265,10.45,338209.0
2018-10-15,10.46,10.55,10.09,10.135,396726.0
2018-10-16,10.23,10.565,10.155,10.47,245511.0
2018-10-17,10.495,10.495,10.18,10.31,195336.0
2018-10-18,10.275,10.275,9.985,10.02,148882.0
2018-10-19,10.065,10.26,9.97,10.215,269658.0
2018-10-22,10.24,10.25,9.915,9.985,239070.0
2018-10-23,9.775,10.075,9.61,9.89,453905.0
2018-10-24,9.905,10.04,9.45,9.555,314415.0
2018-10-25,9.575,9.8,9.45,9.6,285680.0
2018-10-26,9.425,9.8,9.415,9.73,224681.0
2018-10-29,9.845,10.075,9.555,9.625,347563.0
2018-10-30,9.65,9.865,9.485,9.8,255728.0
2018-10-31,9.94,10.24,9.89,10.015,222979.0
2018-11-01,10.05,10.34,9.94,10.285,201836.0
2018-11-02,10.355,10.48,10.155,10.355,177822.0
2018-11-05,10.34,10.375,10.155,10.23,91493.0
2018-11-06,10.23,10.345,10.195,10.24,87748.0
2018-11-07,10.355,10.355,10.0,10.125,176425.0
2018-11-08,10.225,10.355,10.005,10.065,165516.0
2018-11-09,10.125,10.25,9.495,9.925,444450.0
2018-11-12,10.16,10.19,9.995,10.03,195719.0
2018-11-13,10.02,10.47,10.02,10.195,315556.0
2018-11-14,10.24,10.305,10.09,10.24,203458.0
2018-11-15,10.205,10.55,10.11,10.375,256661.0
2018-11-16,10.33,10.565,10.135,10.505,242696.0
2018-11-19,10.46,10.56,10.25,10.305,241256.0
2018-11-20,10.17,10.34,10.135,10.275,265059.0
2018-11-21,10.345,10.56,10.25,10.32,163983.0
2018-11-22,10.305,10.45,10.23,10.375,68973.0
2018-11-23,10.31,10.47,10.23,10.415,89943.0
2018-11-26,10.26,10.265,9.635,9.705,508409.0
2018-11-27,9.67,9.705,9.39,9.575,349186.0
2018-11-28,9.395,9.565,9.39,9.43,310053.0
2018-11-29,9.405,9.405,9.195,9.255,302406.0
2018-11-30,9.265,9.485,9.24,9.44,170393.0
2018-12-03,9.59,9.88,9.58,9.73,306171.0
2018-12-04,9.695,9.785,9.32,9.485,381554.0
2018-12-05,9.505,9.645,9.415,9.645,109252.0
2018-12-06,9.465,9.51,9.14,9.215,453641.0
2018-12-07,9.24,9.32,9.01,9.035,312874.0
2018-12-10,8.81,8.965,8.605,8.71,246625.0
2018-12-11,8.825,8.895,8.525,8.775,330957.0
2018-12-12,8.85,8.985,8.745,8.85,171227.0
2018-12-13,8.88,8.93,8.555,8.605,503654.0
2018-12-14,8.525,8.85,8.525,8.64,309702.0
2018-12-17,8.65,8.705,8.3,8.34,362899.0
2018-12-18,8.37,9.02,8.37,8.92,277860.0
2018-12-19,8.94,9.65,8.93,9.32,401023.0
2018-12-20,9.275,9.395,9.01,9.205,439269.0
2018-12-21,9.24,9.415,9.03,9.16,231507.0
2018-12-24,9.055,9.425,8.95,9.195,122197.0
2018-12-27,9.205,9.405,9.095,9.38,209083.0
2018-12-28,9.435,9.71,9.385,9.43,254331.0
2018-12-31,9.49,9.73,9.465,9.585,152701.0
2019-01-02,9.5,9.77,9.315,9.71,256667.0
2019-01-03,9.64,9.665,9.315,9.36,199608.0
2019-01-04,9.515,9.72,9.375,9.685,156261.0
2019-01-07,9.755,9.755,9.515,9.605,201465.0
2019-01-08,9.695,9.985,9.57,9.895,283727.0
2019-01-09,9.96,10.375,9.95,10.18,324531.0
2019-01-10,10.185,10.415,10.11,10.215,214210.0
2019-01-11,10.205,10.505,10.125,10.335,177645.0
2019-01-14,10.335,10.76,10.265,10.48,315109.0
2019-01-15,10.63,10.71,10.345,10.595,226014.0
2019-01-16,10.62,10.735,10.41,10.595,258528.0
2019-01-17,10.595,10.665,10.445,10.47,215094.0
2019-01-18,10.56,10.795,10.515,10.745,180028.0
2019-01-21,10.735,10.77,10.485,10.63,124539.0
2019-01-22,10.595,10.69,10.38,10.64,258045.0
2019-01-23,10.655,10.75,10.47,10.585,155395.0
2019-01-24,10.56,10.885,10.54,10.725,251731.0
2019-01-25,10.825,11.09,10.825,11.045,295386.0
2019-01-28,10.965,11.035,10.85,10.91,195800.0
2019-01-29,11.0,11.0,10.76,10.79,212463.0
2019-01-30,10.865,11.115,10.83,11.06,246955.0
2019-01-31,11.06,11.36,11.06,11.115,215571.0
2019-02-01,11.125,11.175,10.815,10.92,175939.0
2019-02-04,10.875,11.015,10.875,10.93,134420.0
2019-02-05,10.945,11.025,10.86,10.875,290797.0
2019-02-06,10.83,11.015,10.75,10.86,288790.0
2019-02-07,10.83,10.875,10.68,10.795,194504.0
2019-02-08,10.745,10.885,10.435,10.48,175853.0
2019-02-11,10.445,10.6,10.445,10.505,151386.0
2019-02-12,10.565,10.825,10.505,10.77,151440.0
2019-02-13,10.795,10.825,10.485,10.495,167384.0
2019-02-14,10.47,10.63,10.31,10.575,213955.0
2019-02-15,10.485,10.815,10.485,10.64,1523898.0
2019-02-19,10.56,10.565,10.38,10.505,180952.0
2019-02-20,10.495,10.735,10.485,10.64,206786.0
2019-02-21,10.61,10.79,10.61,10.71,185825.0
2019-02-22,10.795,11.08,10.77,11.0,206232.0
2019-02-25,11.025,11.22,10.92,10.965,258884.0
2019-02-26,10.945,11.06,10.795,10.895,187767.0
2019-02-27,10.715,10.83,10.63,10.655,269259.0
2019-02-28,10.595,10.86,10.595,10.83,193413.0
2019-03-01,11.355,12.28,11.34,12.19,701855.0
2019-03-04,12.33,12.57,12.22,12.36,337780.0
2019-03-05,12.385,12.445,12.14,12.19,180941.0
2019-03-06,12.2,12.22,11.76,11.865,165026.0
2019-03-07,11.855,11.855,11.195,11.28,181417.0
2019-03-08,11.175,11.36,11.035,11.16,143820.0
2019-03-11,11.245,11.43,11.06,11.315,207043.0
2019-03-12,11.415,11.43,11.115,11.165,195270.0
2019-03-13,11.21,11.23,10.945,11.115,150908.0
2019-03-14,11.07,11.16,10.86,11.095,229661.0
2019-03-15,11.045,11.195,10.98,11.08,171821.0
2019-03-18,11.13,11.37,10.975,11.335,162523.0
2019-03-19,11.355,11.625,11.315,11.565,149166.0
2019-03-20,11.555,11.58,11.43,11.45,151199.0
2019-03-21,11.01,11.21,10.9,11.07,284578.0
2019-03-22,10.99,10.995,10.675,10.7,155643.0
2019-03-25,10.76,10.78,10.46,10.47,131090.0
2019-03-26,10.53,10.565,10.39,10.39,108280.0
2019-03-27,10.4,10.585,10.4,10.485,131567.0
2019-03-28,10.475,10.545,10.41,10.44,117099.0
2019-03-29,10.5,10.775,10.5,10.72,140640.0
2019-04-01,10.835,11.27,10.835,11.155,157476.0
2019-04-02,11.185,11.185,10.935,11.085,149876.0
2019-04-03,11.095,11.36,11.09,11.265,174909.0
2019-04-04,11.235,11.415,11.14,11.315,101826.0
2019-04-05,11.335,11.565,11.335,11.415,157903.0
2019-04-08,11.38,11.565,11.35,11.51,65623.0
2019-04-09,11.485,11.485,11.28,11.37,78200.0
2019-04-10,11.395,11.74,11.37,11.635,175181.0
2019-04-11,11.635,11.68,11.485,11.5,88558.0
2019-04-12,11.625,11.645,11.5,11.58,55385.0
2019-04-15,11.68,11.83,11.645,11.775,95469.0
2019-04-16,11.775,11.83,11.58,11.77,110258.0
2019-04-17,11.83,11.965,11.785,11.84,119314.0
2019-04-18,11.875,12.29,11.875,12.275,190405.0
2019-04-22,12.275,12.31,11.955,12.035,144588.0
2019-04-23,12.045,12.2,11.875,12.2,121390.0
2019-04-24,12.035,12.095,11.85,11.955,121018.0
2019-04-25,11.945,12.015,11.76,11.83,142636.0
2019-04-26,11.805,11.81,11.68,11.76,106540.0
2019-04-29,11.75,12.14,11.74,12.085,183398.0
2019-04-30,12.085,12.12,11.855,12.08,94492.0
2019-05-01,12.08,12.085,11.74,11.75,101468.0
2019-05-02,11.705,11.855,11.385,11.465,161225.0
2019-05-03,11.695,12.005,10.705,10.81,575164.0
2019-05-06,10.535,10.785,10.145,10.775,283101.0
2019-05-07,10.72,10.72,9.95,10.085,368253.0
2019-05-08,10.05,10.305,9.825,9.935,321554.0
2019-05-09,9.82,9.825,9.57,9.625,214579.0
2019-05-10,9.595,9.675,9.25,9.35,188128.0
2019-05-13,9.11,9.27,9.09,9.125,155183.0
2019-05-14,9.17,9.235,9.055,9.2,107137.0
2019-05-15,9.135,9.63,9.04,9.465,353046.0
2019-05-16,9.525,9.58,9.27,9.35,189550.0
2019-05-17,9.26,9.64,9.175,9.515,342355.0
2019-05-21,9.56,9.57,9.305,9.42,147624.0
2019-05-22,9.365,9.445,9.165,9.18,101397.0
2019-05-23,9.075,9.135,8.86,9.03,121348.0
2019-05-24,9.085,9.295,8.96,9.225,141965.0
2019-05-27,9.125,9.285,9.1,9.27,115352.0
2019-05-28,9.295,9.42,9.19,9.32,88625.0
2019-05-29,9.26,9.275,8.97,9.045,101046.0
2019-05-30,9.045,9.24,9.01,9.03,199131.0
2019-05-31,8.845,8.855,8.57,8.665,235378.0
2019-06-03,8.695,8.7,8.455,8.515,216513.0
2019-06-04,8.585,8.94,8.56,8.735,384190.0
2019-06-05,8.8,8.8,8.455,8.605,661762.0
2019-06-06,8.64,8.72,8.45,8.49,161168.0
2019-06-07,8.5,8.595,8.27,8.515,230190.0
2019-06-10,8.925,8.93,8.535,8.615,510839.0
2019-06-11,8.685,9.07,8.64,9.005,523702.0
2019-06-12,8.995,9.04,8.86,8.915,944916.0
2019-06-13,8.915,9.175,8.88,9.135,367356.0
2019-06-14,9.145,9.155,8.995,9.065,89108.0
2019-06-17,9.09,9.145,8.905,8.975,132731.0
2019-06-18,9.075,9.26,9.075,9.2,198294.0
2019-06-19,9.225,9.285,9.065,9.2,134925.0
2019-06-20,9.285,9.555,9.25,9.385,333387.0
2019-06-21,9.375,9.545,9.34,9.48,150081.0
2019-06-24,9.58,9.58,9.43,9.435,119979.0
2019-06-25,9.445,9.545,9.4,9.465,170373.0
2019-06-26,9.51,9.51,9.28,9.32,124207.0
2019-06-27,9.32,9.515,9.3,9.47,125133.0
2019-06-28,9.485,9.685,9.47,9.665,136203.0
2019-07-02,9.72,9.72,9.28,9.37,181680.0
2019-07-03,9.425,9.52,9.355,9.495,79732.0
2019-07-04,9.505,9.53,9.435,9.45,19779.0
2019-07-05,9.415,9.515,9.32,9.435,97622.0
2019-07-08,9.4,9.4,9.21,9.3,105133.0
2019-07-09,9.265,9.335,9.23,9.255,86319.0
2019-07-10,9.325,9.435,8.995,9.105,113202.0
2019-07-11,9.12,9.165,9.01,9.06,85284.0
2019-07-12,9.105,9.56,9.05,9.505,562450.0
2019-07-15,9.505,9.625,9.275,9.36,298153.0
2019-07-16,9.335,9.64,9.275,9.56,153709.0
2019-07-17,9.565,9.64,9.36,9.425,98042.0
2019-07-18,9.39,9.395,9.2,9.36,182815.0
2019-07-19,9.425,9.52,9.4,9.48,145605.0
2019-07-22,9.495,9.585,9.355,9.36,49831.0
2019-07-23,9.435,9.835,9.435,9.655,343062.0
2019-07-24,9.63,9.765,9.575,9.7,280414.0
2019-07-25,9.725,9.765,9.47,9.595,165293.0
2019-07-26,9.605,9.675,9.51,9.585,66774.0
2019-07-29,9.61,9.62,9.39,9.595,77844.0
2019-07-30,9.54,9.61,9.39,9.565,102051.0
2019-07-31,9.55,9.64,9.245,9.62,163628.0
2019-08-01,9.585,9.61,9.265,9.345,149327.0
2019-08-02,9.29,9.29,8.98,9.13,116522.0
2019-08-06,8.99,9.06,8.59,8.9,238145.0
2019-08-07,8.83,9.06,8.765,9.035,176016.0
2019-08-08,9.04,9.315,8.98,8.99,175247.0
2019-08-09,9.005,9.095,8.875,8.91,126178.0
2019-08-12,8.875,9.335,8.865,9.115,173633.0
2019-08-13,9.075,9.495,9.06,9.38,159417.0
2019-08-14,9.21,9.24,8.835,8.995,188616.0
2019-08-15,8.925,8.96,8.755,8.91,121021.0
2019-08-16,8.955,9.005,8.845,8.96,73641.0
2019-08-19,8.915,9.12,8.89,9.085,132081.0
2019-08-20,9.04,9.07,8.83,8.835,129444.0
2019-08-21,8.845,9.005,8.775,8.875,144278.0
2019-08-22,8.915,8.99,8.875,8.915,354133.0
2019-08-23,8.855,8.945,8.65,8.67,207606.0
2019-08-26,8.765,8.82,8.47,8.5,81614.0
2019-08-27,8.55,8.625,8.41,8.49,124032.0
2019-08-28,8.5,8.89,8.465,8.82,172654.0
2019-08-29,8.925,9.3,8.91,9.075,92318.0
2019-08-30,9.12,9.21,9.075,9.085,46676.0
2019-09-03,8.995,9.005,8.765,8.83,114378.0
2019-09-04,8.88,9.115,8.855,9.105,107865.0
2019-09-05,9.07,9.72,9.07,9.515,203850.0
2019-09-06,9.485,9.71,9.415,9.62,253448.0
2019-09-09,9.665,9.725,9.52,9.72,86710.0
2019-09-10,9.71,10.295,9.7,10.145,281451.0
2019-09-11,10.165,10.34,9.915,10.225,295596.0
2019-09-12,10.155,10.43,10.13,10.375,257695.0
2019-09-13,10.41,10.545,10.245,10.36,292670.0
2019-09-16,10.44,10.555,10.245,10.43,182886.0
2019-09-17,10.405,10.465,10.215,10.27,255747.0
2019-09-18,10.25,10.295,9.95,9.965,208918.0
2019-09-19,10.01,10.255,10.01,10.09,218547.0
2019-09-20,10.12,10.37,10.12,10.33,240043.0
2019-09-23,10.225,10.34,10.165,10.29,158498.0
2019-09-24,10.315,10.375,9.765,9.835,236394.0
2019-09-25,9.835,10.11,9.77,10.04,291983.0
2019-09-26,10.055,10.215,9.94,10.065,238278.0
2019-09-27,10.08,10.215,10.0,10.095,214486.0
2019-09-30,10.005,10.255,10.005,10.205,204596.0
2019-10-01,10.24,10.435,9.675,9.81,121983.0
2019-10-02,9.71,9.73,9.42,9.46,151919.0
2019-10-03,9.29,9.335,8.835,9.115,322492.0
2019-10-04,9.115,9.16,8.98,9.125,196075.0
2019-10-07,9.125,9.165,9.04,9.07,286481.0
2019-10-08,8.98,8.98,8.835,8.87,143751.0
2019-10-09,8.955,8.955,8.775,8.865,115004.0
2019-10-10,8.91,9.05,8.88,8.98,130833.0
2019-10-11,9.105,9.41,9.105,9.3,148876.0
2019-10-15,9.32,9.55,9.285,9.525,123560.0
2019-10-16,9.515,9.8,9.505,9.63,137211.0
2019-10-17,9.685,9.755,9.625,9.705,298491.0
2019-10-18,9.72,9.8,9.47,9.5,109469.0
2019-10-21,9.615,9.685,9.445,9.55,109733.0
2019-10-22,9.585,9.63,9.38,9.46,264430.0
2019-10-23,9.55,9.75,9.445,9.58,118283.0
2019-10-24,9.605,9.64,9.175,9.21,279624.0
2019-10-25,9.175,9.685,9.175,9.675,158705.0
2019-10-28,9.695,9.71,9.445,9.505,143567.0
2019-10-29,9.46,9.83,9.445,9.74,132012.0
2019-10-30,9.675,9.74,9.585,9.675,80938.0
2019-10-31,9.595,9.64,9.48,9.595,84724.0
2019-11-01,9.605,10.045,9.605,9.855,103261.0
2019-11-04,9.97,10.095,9.8,9.92,192737.0
2019-11-05,9.97,10.05,9.8,9.855,147719.0
2019-11-06,9.88,10.015,9.785,9.965,163419.0
2019-11-07,10.035,10.275,10.015,10.14,148006.0
2019-11-08,10.14,10.34,10.015,10.23,164638.0
2019-11-11,10.185,10.33,10.015,10.3,92027.0
2019-11-12,10.33,10.355,10.105,10.265,324319.0
2019-11-13,9.82,10.105,9.605,10.015,432886.0
2019-11-14,10.0,10.25,9.955,10.24,157931.0
2019-11-15,10.255,10.615,10.13,10.445,253972.0
2019-11-18,10.41,10.785,10.24,10.635,289556.0
2019-11-19,10.705,10.83,10.525,10.535,161930.0
2019-11-20,10.515,10.845,10.425,10.5,188308.0
2019-11-21,10.5,10.545,10.3,10.4,205732.0
2019-11-22,10.445,10.56,10.34,10.435,127914.0
2019-11-25,10.465,10.965,10.4,10.92,253023.0
2019-11-26,10.91,11.0,10.73,10.945,151323.0
2019-11-27,10.99,11.19,10.92,11.095,286542.0
2019-11-28,11.08,11.125,10.92,11.045,153010.0
2019-11-29,10.99,11.24,10.91,11.045,305419.0
2019-12-02,11.07,11.18,11.01,11.07,190204.0
2019-12-03,10.97,11.105,10.75,11.0,484323.0
2019-12-04,11.035,11.185,11.015,11.035,229689.0
2019-12-05,11.07,11.125,10.89,10.965,216127.0
2019-12-06,11.045,11.295,10.91,11.17,228196.0
2019-12-09,11.14,11.355,11.025,11.345,149800.0
2019-12-10,11.33,11.535,11.305,11.385,235268.0
2019-12-11,11.345,11.385,11.215,11.285,131013.0
2019-12-12,11.285,11.605,11.24,11.545,328537.0
2019-12-13,11.525,11.56,11.275,11.33,246951.0
2019-12-16,11.41,11.68,11.33,11.615,226504.0
2019-12-17,11.65,12.125,11.615,12.09,424166.0
2019-12-18,12.055,12.525,12.055,12.445,507926.0
2019-12-19,12.385,12.83,12.31,12.83,391841.0
2019-12-20,12.82,13.17,12.69,13.07,495410.0
2019-12-23,13.065,13.18,12.715,12.795,281974.0
2019-12-24,12.815,12.865,12.74,12.82,348782.0
2019-12-27,12.82,13.1,12.715,12.875,156702.0
2019-12-30,12.86,13.085,12.735,12.905,229964.0
2019-12-31,12.835,13.02,12.815,12.825,117971.0
2020-01-02,12.925,13.025,12.845,12.96,147121.0
2020-01-03,12.86,12.9,12.7,12.86,124391.0
2020-01-06,12.755,12.825,12.555,12.675,154111.0
2020-01-07,12.665,12.935,12.6,12.755,187519.0
2020-01-08,12.77,12.77,12.375,12.725,458536.0
2020-01-09,12.655,13.015,12.655,12.89,547720.0
2020-01-10,12.87,12.89,12.55,12.55,161765.0
2020-01-13,12.6,12.6,12.415,12.54,82155.0
2020-01-14,12.54,12.63,12.29,12.585,78566.0
2020-01-15,12.51,12.665,12.38,12.405,136405.0
2020-01-16,12.425,12.595,12.35,12.565,146919.0
2020-01-17,12.565,13.175,12.555,13.07,244445.0
2020-01-20,13.165,13.185,12.835,12.86,80537.0
2020-01-21,12.86,12.98,12.44,12.665,300812.0
2020-01-22,12.665,12.665,12.295,12.325,189563.0
2020-01-23,12.27,12.27,11.74,11.955,321297.0
2020-01-24,11.94,12.225,11.74,11.885,262161.0
2020-01-27,11.48,12.045,11.48,11.91,313127.0
2020-01-28,11.975,12.045,11.865,11.92,72888.0
2020-01-29,11.985,12.17,11.895,11.91,191078.0
2020-01-30,11.785,11.975,11.625,11.82,152134.0
2020-01-31,11.77,11.83,11.525,11.56,125793.0
2020-02-03,11.535,11.965,11.535,11.83,190233.0
2020-02-04,12.0,12.0,11.725,11.865,124764.0
2020-02-05,12.0,12.34,12.0,12.135,147386.0
2020-02-06,12.1,12.11,11.895,11.93,62428.0
2020-02-07,11.83,11.83,11.48,11.535,106922.0
2020-02-10,11.535,11.645,11.39,11.555,53715.0
2020-02-11,11.635,11.725,11.4,11.66,84948.0
2020-02-12,11.885,12.055,11.645,11.805,95706.0
2020-02-13,11.705,11.855,11.65,11.84,60970.0
2020-02-14,11.82,11.93,11.605,11.815,94666.0
2020-02-18,11.705,11.785,11.605,11.695,132408.0
2020-02-19,11.735,11.775,11.65,11.695,159903.0
2020-02-20,11.715,11.93,11.65,11.74,144375.0
2020-02-21,11.68,11.83,11.34,11.39,228306.0
2020-02-24,10.98,11.26,10.745,11.22,172645.0
2020-02-25,11.23,11.265,10.675,10.81,246264.0
2020-02-26,10.82,10.915,10.525,10.595,196754.0
2020-02-27,10.245,10.53,10.04,10.45,136527.0
2020-02-28,9.915,10.425,9.905,10.305,239131.0
2020-03-02,10.265,10.325,9.86,10.28,421022.0
2020-03-03,10.35,10.565,9.86,10.085,141637.0
2020-03-04,10.235,10.435,9.975,10.21,125348.0
2020-03-05,9.975,9.995,9.7,9.77,104939.0
2020-03-06,9.465,10.055,9.14,10.01,501456.0
2020-03-09,9.355,9.43,8.82,9.16,505112.0
2020-03-10,9.395,9.725,9.205,9.69,442589.0
2020-03-11,9.465,9.52,8.91,8.965,337020.0
2020-03-12,8.515,8.555,7.41,7.54,725922.0
2020-03-13,8.04,8.685,7.6,8.685,433431.0
2020-03-16,7.715,8.065,7.305,7.35,224071.0
2020-03-17,7.44,7.455,6.75,6.785,280667.0
2020-03-18,6.635,6.875,5.725,6.535,342685.0
2020-03-19,6.38,6.83,6.07,6.615,240605.0
2020-03-20,6.505,7.08,6.31,6.46,251695.0
2020-03-23,5.905,6.05,5.055,5.135,434971.0
2020-03-24,5.405,5.72,5.405,5.63,561774.0
2020-03-25,5.655,6.635,5.64,6.165,777294.0
2020-03-26,6.185,6.49,6.07,6.175,409473.0
2020-03-27,5.91,5.98,5.49,5.745,246469.0
2020-03-30,5.735,5.845,5.355,5.725,158254.0
2020-03-31,5.755,6.27,5.755,6.15,305146.0
2020-04-01,5.89,5.9,5.285,5.395,299183.0
2020-04-02,5.41,5.825,5.4,5.665,162240.0
2020-04-03,5.69,5.89,5.54,5.63,133504.0
2020-04-06,5.78,6.225,5.755,5.97,209654.0
2020-04-07,6.27,6.415,6.0,6.215,188171.0
2020-04-08,6.28,6.575,6.21,6.505,155642.0
2020-04-09,6.665,7.075,6.565,6.92,471064.0
2020-04-13,6.895,7.11,6.62,7.045,152836.0
2020-04-14,7.155,7.77,6.91,6.94,278314.0
2020-04-15,6.785,6.785,6.37,6.53,283561.0
2020-04-16,6.55,6.65,6.415,6.46,82513.0
2020-04-17,6.615,6.885,6.605,6.685,133905.0
2020-04-20,6.515,7.245,6.425,7.125,293503.0
2020-04-21,6.94,7.01,6.415,6.45,250734.0
2020-04-22,6.605,6.62,6.285,6.415,253836.0
2020-04-23,6.505,6.855,6.415,6.65,236836.0
2020-04-24,6.705,6.9,6.65,6.75,203978.0
2020-04-27,6.91,7.39,6.8,7.325,308452.0
2020-04-28,7.47,7.685,7.3,7.505,166301.0
2020-04-29,7.68,8.13,7.64,7.735,218690.0
2020-04-30,7.605,7.875,7.545,7.595,173566.0
2020-05-01,7.355,7.405,7.18,7.265,112118.0
2020-05-04,7.18,7.21,6.955,7.135,176310.0
2020-05-05,7.315,7.58,7.08,7.135,187204.0
2020-05-06,7.245,7.315,6.975,7.075,129497.0
2020-05-07,7.19,7.345,7.11,7.29,217354.0
2020-05-08,7.4,7.525,7.265,7.39,137157.0
2020-05-11,7.29,7.425,7.19,7.355,165900.0
2020-05-12,7.415,7.515,7.09,7.11,139116.0
2020-05-13,7.075,7.155,6.63,6.91,180583.0
2020-05-14,6.37,7.175,6.37,7.0,217515.0
2020-05-15,7.02,7.2,6.84,7.135,261578.0
2020-05-19,7.455,7.545,7.335,7.335,333026.0
2020-05-20,7.425,7.78,7.425,7.59,197321.0
2020-05-21,7.635,7.83,7.635,7.725,144347.0
2020-05-22,7.785,7.785,7.36,7.525,124229.0
2020-05-25,7.605,7.795,7.515,7.59,59140.0
2020-05-26,7.725,8.12,7.725,7.985,209040.0
2020-05-27,8.21,8.3,8.065,8.265,435621.0
2020-05-28,8.275,8.545,8.085,8.3,182269.0
2020-05-29,8.265,8.31,7.92,8.175,287990.0
2020-06-01,8.185,8.7,8.175,8.58,824269.0
2020-06-02,8.665,8.915,8.59,8.89,325591.0
2020-06-03,9.035,9.485,9.005,9.395,862809.0
2020-06-04,9.33,9.62,9.18,9.35,752910.0
2020-06-05,9.73,9.89,9.485,9.685,255197.0
2020-06-08,9.835,10.35,9.7,10.26,574142.0
2020-06-09,10.215,10.91,9.99,10.815,423801.0
2020-06-10,10.75,11.03,10.605,10.795,792650.0
2020-06-11,10.225,10.345,9.7,10.08,368537.0
2020-06-12,10.45,10.505,10.045,10.235,259884.0
2020-06-15,9.93,10.27,9.695,10.145,522684.0
2020-06-16,10.48,10.74,10.3,10.435,266264.0
2020-06-17,10.495,10.495,10.08,10.145,134777.0
2020-06-18,9.99,10.215,9.885,9.98,175309.0
2020-06-19,10.07,10.415,9.99,10.19,374930.0
2020-06-22,10.135,10.135,9.855,9.91,314193.0
2020-06-23,10.055,10.115,9.52,9.935,445036.0
2020-06-24,9.865,9.93,9.575,9.785,125083.0
2020-06-25,9.685,9.765,9.43,9.63,142081.0
2020-06-26,9.555,9.61,9.27,9.275,255454.0
2020-06-29,9.36,9.595,9.325,9.485,182243.0
2020-06-30,9.45,9.485,9.205,9.285,317656.0
2020-07-02,9.305,9.945,9.295,9.83,448001.0
2020-07-03,9.935,9.955,9.7,9.89,145834.0
2020-07-06,9.965,10.025,9.71,9.8,203748.0
2020-07-07,9.72,9.72,9.46,9.495,90823.0
2020-07-08,9.54,9.65,9.37,9.62,84720.0
2020-07-09,9.655,9.655,9.275,9.35,128144.0
2020-07-10,9.36,9.7,9.305,9.665,83967.0
2020-07-13,9.71,9.945,9.495,9.685,165910.0
2020-07-14,9.665,9.665,9.44,9.575,108099.0
2020-07-15,9.755,9.94,9.695,9.885,139511.0
2020-07-16,9.81,9.82,9.565,9.62,141933.0
2020-07-17,9.62,9.675,9.32,9.45,198385.0
2020-07-20,9.585,9.585,9.075,9.12,181767.0
2020-07-21,9.21,9.375,9.175,9.285,90557.0
2020-07-22,9.265,9.475,9.165,9.45,192393.0
2020-07-23,9.44,9.74,9.35,9.43,189246.0
2020-07-24,9.35,9.42,9.205,9.21,156146.0
2020-07-27,9.21,9.42,9.01,9.075,119091.0
2020-07-28,9.06,9.075,8.85,8.905,99958.0
2020-07-29,8.92,9.42,8.875,9.355,205945.0
2020-07-30,9.21,9.43,9.13,9.365,175570.0
2020-07-31,9.35,9.35,9.01,9.04,69484.0
2020-08-04,9.105,9.355,9.02,9.095,146286.0
2020-08-05,9.13,9.595,9.13,9.45,128020.0
2020-08-06,9.52,9.695,9.395,9.675,130851.0
2020-08-07,9.63,9.765,9.54,9.62,111565.0
2020-08-10,9.685,9.74,9.52,9.555,86010.0
2020-08-11,9.44,10.155,9.355,9.94,333242.0
2020-08-12,10.14,10.285,9.73,9.895,217767.0
2020-08-13,9.845,10.03,9.465,9.63,237083.0
2020-08-14,9.565,9.745,9.485,9.595,266610.0
2020-08-17,9.61,9.675,9.255,9.43,240453.0
2020-08-18,9.365,9.555,9.275,9.35,194823.0
2020-08-19,9.32,9.595,9.275,9.355,609696.0
2020-08-20,9.295,9.31,9.05,9.105,169952.0
2020-08-21,9.05,9.15,8.93,9.02,389251.0
2020-08-24,9.12,9.585,9.075,9.395,692444.0
2020-08-25,9.455,9.52,9.255,9.42,404993.0
2020-08-26,9.45,9.51,9.255,9.355,150360.0
2020-08-27,9.35,9.475,9.13,9.25,118792.0
2020-08-28,9.24,9.375,9.14,9.375,111936.0
2020-08-31,9.305,9.305,9.075,9.105,228566.0
2020-09-01,9.06,9.395,8.965,9.375,233030.0
2020-09-02,9.395,9.55,9.375,9.45,175293.0
2020-09-03,9.45,9.5,9.095,9.155,318304.0
2020-09-04,9.21,9.35,8.995,9.065,143754.0
2020-09-08,8.985,9.06,8.775,8.96,187720.0
2020-09-09,9.03,9.155,8.96,9.01,157970.0
2020-09-10,9.03,9.14,8.83,8.875,181718.0
2020-09-11,8.91,9.03,8.795,8.84,151609.0
2020-09-14,8.865,9.25,8.805,9.14,170317.0
2020-09-15,9.165,9.31,9.01,9.265,172094.0
2020-09-16,9.255,9.295,9.075,9.13,99831.0
2020-09-17,9.03,9.21,8.905,9.185,197966.0
2020-09-18,9.13,9.21,9.03,9.12,179860.0
2020-09-21,8.94,8.985,8.63,8.83,179798.0
2020-09-22,8.82,8.85,8.47,8.62,140405.0
2020-09-23,8.615,8.73,8.405,8.495,166713.0
2020-09-24,8.46,8.54,8.255,8.415,190961.0
2020-09-25,8.33,8.52,8.15,8.44,351440.0
2020-09-28,8.555,8.885,8.52,8.84,145900.0
2020-09-29,8.86,8.86,8.705,8.805,74867.0
2020-09-30,8.805,8.895,8.61,8.695,103842.0
2020-10-01,8.75,9.07,8.71,9.02,224920.0
2020-10-02,8.84,9.15,8.82,9.075,220615.0
2020-10-05,9.14,9.435,9.005,9.395,222250.0
2020-10-06,9.435,9.48,9.25,9.26,196988.0
2020-10-07,9.36,9.715,9.36,9.595,330069.0
2020-10-08,9.67,9.825,9.615,9.75,198389.0
2020-10-09,9.805,9.97,9.725,9.87,144282.0
2020-10-13,9.825,9.87,9.605,9.605,140888.0
2020-10-14,9.635,9.805,9.605,9.635,127119.0
2020-10-15,9.525,9.625,9.425,9.57,105548.0
2020-10-16,9.605,9.805,9.57,9.735,137434.0
2020-10-19,9.725,9.83,9.56,9.56,148541.0
2020-10-20,9.65,9.845,9.615,9.79,99657.0
2020-10-21,9.805,9.99,9.76,9.825,129152.0
2020-10-22,9.85,9.925,9.68,9.9,98928.0
2020-10-23,9.97,9.97,9.745,9.78,116921.0
2020-10-26,10.025,10.39,9.65,9.76,388479.0
2020-10-27,9.78,9.99,9.735,9.78,192685.0
2020-10-28,9.59,9.605,9.095,9.095,213933.0
2020-10-29,9.125,9.415,8.93,9.37,191948.0
2020-10-30,9.305,9.395,9.075,9.15,172646.0
2020-11-02,9.24,9.405,9.06,9.315,174009.0
2020-11-03,9.425,9.445,9.325,9.405,100174.0
2020-11-04,9.44,9.58,9.295,9.33,119789.0
2020-11-05,9.525,9.68,9.425,9.425,318960.0
2020-11-06,9.415,9.78,9.395,9.745,228197.0
2020-11-09,9.76,10.335,9.745,10.21,340775.0
2020-11-10,10.48,10.875,10.235,10.845,746133.0
2020-11-11,10.945,11.62,10.945,11.56,713878.0
2020-11-12,12.225,12.225,11.23,11.41,849524.0
2020-11-13,11.465,11.975,11.465,11.705,646767.0
2020-11-16,11.75,11.915,11.63,11.915,305322.0
2020-11-17,11.925,11.96,11.75,11.84,323170.0
2020-11-18,11.88,12.135,11.87,12.035,393943.0
2020-11-19,12.05,12.07,11.895,11.97,238289.0
2020-11-20,11.98,12.205,11.95,12.18,219625.0
2020-11-23,12.225,12.46,12.19,12.29,283443.0
2020-11-24,12.515,12.91,12.325,12.87,254690.0
2020-11-25,13.01,13.01,12.625,12.87,306005.0
2020-11-26,12.855,12.955,12.66,12.745,78488.0
2020-11-27,12.81,13.02,12.725,12.97,192616.0
2020-11-30,12.98,13.025,12.845,12.97,251574.0
2020-12-01,13.065,13.375,13.045,13.21,253355.0
2020-12-02,13.135,14.325,13.025,14.25,580886.0
2020-12-03,14.23,14.23,13.865,13.93,269238.0
2020-12-04,14.04,14.27,13.93,14.195,213027.0
2020-12-07,14.15,14.195,13.82,14.15,326624.0
2020-12-08,14.04,14.24,13.95,14.095,254396.0
2020-12-09,14.15,14.35,13.975,14.15,226342.0
2020-12-10,14.03,14.26,13.82,14.005,198328.0
2020-12-11,13.92,13.93,13.5,13.575,214964.0
2020-12-14,13.71,13.85,13.6,13.655,220902.0
2020-12-15,13.765,14.105,13.71,14.06,253027.0
2020-12-16,14.115,14.115,13.75,13.96,197391.0
2020-12-17,13.96,14.15,13.775,14.01,199063.0
2020-12-18,14.095,14.16,13.895,13.995,154913.0
2020-12-21,13.63,14.03,13.62,13.94,245438.0
2020-12-22,13.96,14.05,13.73,13.975,188620.0
2020-12-23,14.05,14.415,13.895,14.325,215986.0
2020-12-24,14.375,14.415,13.695,13.82,126633.0
2020-12-29,13.865,14.07,13.52,13.665,182536.0
2020-12-30,13.675,13.85,13.52,13.775,81537.0
2020-12-31,13.755,13.885,13.54,13.6,53318.0
2021-01-04,13.805,13.805,13.17,13.51,152851.0
2021-01-05,13.5,13.885,13.28,13.82,211677.0
2021-01-06,13.95,14.515,13.75,14.415,251893.0
2021-01-07,14.545,14.665,14.305,14.37,251720.0
2021-01-08,14.61,14.89,14.47,14.675,209917.0
2021-01-11,14.51,14.79,14.415,14.545,300315.0
2021-01-12,14.6,14.645,14.275,14.305,323952.0
2021-01-13,14.27,14.415,13.795,13.84,176697.0
2021-01-14,13.905,14.105,13.73,13.83,267372.0
2021-01-15,13.73,13.995,13.49,13.6,250565.0
2021-01-18,13.545,13.865,13.365,13.73,93472.0
2021-01-19,13.685,14.025,13.6,13.665,255856.0
2021-01-20,13.755,14.095,13.75,13.94,173589.0
2021-01-21,13.94,14.005,13.62,13.755,150825.0
2021-01-22,13.555,13.775,13.545,13.59,122113.0
2021-01-25,13.555,13.59,13.18,13.5,212427.0
2021-01-26,13.475,13.5,13.235,13.375,105494.0
2021-01-27,13.18,13.225,12.55,12.63,305697.0
2021-01-28,12.725,12.99,12.725,12.86,142614.0
2021-01-29,12.815,12.84,12.34,12.41,183361.0
2021-02-01,12.53,12.925,12.42,12.86,241554.0
2021-02-02,13.005,13.49,12.89,13.465,266388.0
2021-02-03,13.575,13.895,13.53,13.64,174552.0
2021-02-04,13.7,13.865,13.59,13.665,358987.0
2021-02-05,13.905,13.905,13.445,13.52,157522.0
2021-02-08,13.61,13.805,13.53,13.685,112019.0
2021-02-09,13.64,13.905,13.575,13.82,376253.0
2021-02-10,13.85,13.96,13.63,13.915,149664.0
2021-02-11,13.86,14.04,13.73,14.04,121543.0
2021-02-12,13.985,14.095,13.82,14.005,186367.0
2021-02-16,14.03,14.08,13.785,13.86,218117.0
2021-02-17,13.785,13.905,13.575,13.73,394679.0
2021-02-18,13.655,13.72,13.255,13.255,154792.0
2021-02-19,13.455,13.685,13.335,13.42,320780.0
2021-02-22,13.31,13.575,13.245,13.52,628922.0
2021-02-23,13.455,13.785,12.785,13.265,265254.0
2021-02-24,13.215,13.485,13.215,13.39,163997.0
2021-02-25,13.38,13.59,12.915,13.18,154260.0
2021-02-26,13.18,13.805,13.145,13.62,696677.0
2021-03-01,13.775,14.06,13.72,13.83,174514.0
2021-03-02,13.875,14.085,13.675,13.74,137177.0
2021-03-03,13.785,14.135,13.74,14.06,227800.0
2021-03-04,14.005,14.235,13.54,13.915,349806.0
2021-03-05,13.435,13.695,11.98,12.54,1460225.0
2021-03-08,12.485,12.74,12.135,12.255,841371.0
2021-03-09,12.65,12.87,12.34,12.815,580807.0
2021-03-10,12.97,12.98,12.56,12.585,378514.0
2021-03-11,12.86,12.89,12.605,12.685,308151.0
2021-03-12,12.615,12.945,12.605,12.795,400938.0
2021-03-15,12.795,12.945,12.685,12.75,281830.0
2021-03-16,12.915,12.915,12.44,12.455,252319.0
2021-03-17,12.43,12.585,12.275,12.45,192792.0
2021-03-18,12.375,12.67,12.29,12.34,211776.0
2021-03-19,12.375,12.505,12.13,12.45,177303.0
2021-03-22,12.465,12.705,12.245,12.275,106730.0
2021-03-23,12.21,12.24,11.605,11.645,303900.0
2021-03-24,11.865,11.935,11.57,11.605,147587.0
2021-03-25,11.525,11.7,11.32,11.66,148378.0
2021-03-26,11.755,11.855,11.33,11.48,325950.0
2021-03-29,11.5,11.68,11.185,11.215,156670.0
2021-03-30,11.26,11.525,11.055,11.215,494996.0
2021-03-31,11.295,11.37,11.23,11.275,879702.0
2021-04-01,11.385,11.955,11.33,11.9,324406.0
2021-04-05,12.005,12.065,11.765,11.91,304007.0
2021-04-06,12.04,12.215,11.965,12.06,179572.0
2021-04-07,12.095,12.195,12.01,12.02,176406.0
2021-04-08,12.085,12.085,11.8,11.91,335503.0
2021-04-09,11.895,11.975,11.725,11.78,174335.0
2021-04-12,11.78,11.955,11.625,11.69,124226.0
2021-04-13,11.71,11.855,11.53,11.58,160161.0
2021-04-14,11.535,11.855,11.535,11.71,300365.0
2021-04-15,11.755,12.775,11.725,12.575,520751.0
2021-04-16,12.635,12.635,12.295,12.48,250332.0
2021-04-19,12.405,12.865,12.15,12.805,514239.0
2021-04-20,12.95,12.995,12.63,12.85,528192.0
2021-04-21,12.805,12.895,12.635,12.73,195634.0
2021-04-22,12.84,13.005,12.72,12.785,272457.0
2021-04-23,12.82,13.235,12.775,12.97,170215.0
2021-04-26,13.05,13.205,12.94,13.07,262237.0
2021-04-27,13.105,13.17,13.005,13.05,122148.0
2021-04-28,13.05,13.125,12.92,13.07,343303.0
2021-04-29,13.09,13.095,12.565,12.7,257093.0
2021-04-30,12.59,12.63,12.185,12.27,419210.0
2021-05-03,12.455,12.455,12.185,12.305,365648.0
2021-05-04,12.28,12.325,11.885,12.075,463464.0
2021-05-05,12.16,12.335,12.085,12.315,253427.0
2021-05-06,12.405,12.52,12.27,12.445,413667.0
2021-05-07,12.62,12.895,12.4,12.655,384962.0
2021-05-10,12.655,12.785,12.545,12.62,375820.0
2021-05-11,12.48,12.575,12.205,12.345,194375.0
2021-05-12,12.315,12.315,11.955,12.04,272286.0
2021-05-13,12.01,12.4,11.975,12.235,372254.0
2021-05-14,12.27,12.405,12.18,12.36,227364.0
2021-05-17,12.295,12.5,12.02,12.105,260071.0
2021-05-18,12.25,12.27,12.01,12.095,166565.0
2021-05-19,11.95,12.065,11.855,12.005,186009.0
2021-05-20,12.02,12.065,11.9,12.005,170451.0
2021-05-21,12.02,12.13,11.985,12.01,130941.0
2021-05-25,12.065,12.14,11.86,11.885,245684.0
2021-05-26,11.9,12.195,11.855,12.04,207022.0
2021-05-27,12.03,12.915,12.03,12.71,538665.0
2021-05-28,12.795,12.86,12.47,12.5,207677.0
2021-05-31,12.575,12.685,12.405,12.565,100114.0
2021-06-01,12.675,13.09,12.59,12.85,230883.0
2021-06-02,12.94,12.94,12.5,12.565,228158.0
2021-06-03,12.52,12.795,12.48,12.72,174825.0
2021-06-04,12.73,13.205,12.6,13.15,392135.0
2021-06-07,13.17,13.31,12.75,12.865,401410.0
2021-06-08,12.865,13.09,12.555,12.6,245091.0
2021-06-09,12.59,12.805,12.51,12.58,151987.0
2021-06-10,12.6,12.69,12.415,12.535,221589.0
2021-06-11,12.685,12.755,12.555,12.75,122630.0
2021-06-14,12.805,12.86,12.535,12.555,115825.0
2021-06-15,12.59,12.73,12.435,12.48,77116.0
2021-06-16,12.52,12.52,12.085,12.125,346390.0
2021-06-17,12.15,12.18,11.78,11.94,221299.0
2021-06-18,11.865,12.065,11.735,11.93,267094.0
2021-06-21,12.02,12.315,11.995,12.235,356827.0
2021-06-22,12.27,12.315,12.005,12.13,316455.0
2021-06-23,12.335,12.335,12.065,12.085,308749.0
2021-06-24,12.13,12.5,12.085,12.25,243186.0
2021-06-25,12.27,12.575,12.185,12.525,307112.0
2021-06-28,12.665,12.675,11.985,12.04,386613.0
2021-06-29,12.06,12.195,11.82,12.125,407518.0
2021-06-30,12.06,12.115,11.94,12.06,266308.0
2021-07-02,12.13,12.235,11.855,11.965,251453.0
2021-07-05,11.995,12.085,11.89,11.975,81923.0
2021-07-06,11.9,11.9,11.58,11.65,419480.0
2021-07-07,11.645,11.65,11.23,11.485,393387.0
2021-07-08,11.285,11.56,11.18,11.47,438962.0
2021-07-09,11.56,11.9,11.54,11.715,260575.0
2021-07-12,11.89,11.89,11.45,11.625,371233.0
2021-07-13,11.57,11.78,11.475,11.495,227469.0
2021-07-14,11.59,11.59,11.35,11.395,189430.0
2021-07-15,11.33,11.44,11.245,11.395,231530.0
2021-07-16,11.46,11.53,11.3,11.34,300204.0
2021-07-19,11.255,11.275,10.925,11.055,465221.0
2021-07-20,11.07,11.375,11.055,11.33,227707.0
2021-07-21,11.43,11.635,11.395,11.45,143049.0
2021-07-22,11.7,11.7,11.375,11.485,248944.0
2021-07-23,11.525,11.66,11.375,11.46,159069.0
2021-07-26,11.505,11.53,11.31,11.365,157325.0
2021-07-27,11.3,11.41,11.21,11.385,137132.0
2021-07-28,11.485,11.485,11.235,11.355,267419.0
2021-07-29,11.475,11.685,11.365,11.57,148289.0
2021-07-30,11.605,11.715,11.525,11.68,261091.0
2021-08-03,11.69,11.715,11.34,11.42,232674.0
2021-08-04,11.355,11.475,11.19,11.2,211606.0
2021-08-05,11.21,11.41,11.165,11.365,157653.0
2021-08-06,11.45,11.45,11.125,11.285,297552.0
2021-08-09,11.3,11.395,11.11,11.31,114757.0
2021-08-10,11.355,11.615,11.35,11.55,184274.0
2021-08-11,11.115,11.23,10.545,11.2,1201240.0
2021-08-12,11.245,11.3,11.035,11.21,350878.0
2021-08-13,11.19,11.295,11.06,11.165,154879.0
2021-08-16,11.1,11.245,10.95,11.21,229622.0
2021-08-17,11.09,11.115,10.94,11.11,307303.0
2021-08-18,11.11,11.245,11.025,11.2,196643.0
2021-08-19,11.08,11.155,10.815,11.115,365195.0
2021-08-20,11.125,11.255,10.805,10.87,271901.0
2021-08-23,10.95,11.165,10.785,11.145,437267.0
2021-08-24,11.23,11.275,11.07,11.265,218819.0
2021-08-25,11.295,11.475,11.275,11.475,185433.0
2021-08-26,11.475,11.485,11.19,11.22,208925.0
2021-08-27,11.255,11.405,11.245,11.34,128862.0
2021-08-30,11.43,11.43,11.11,11.145,168443.0
2021-08-31,11.165,11.285,11.06,11.145,202546.0
2021-09-01,11.165,11.245,11.025,11.235,221285.0
2021-09-02,11.255,11.35,11.135,11.3,207042.0
2021-09-03,11.285,11.53,11.165,11.44,186127.0
2021-09-07,11.41,11.83,11.395,11.635,260450.0
2021-09-08,11.59,11.625,11.385,11.44,409443.0
2021-09-09,11.42,11.42,11.115,11.22,282919.0
2021-09-10,11.33,11.365,11.07,11.07,176459.0
2021-09-13,11.155,11.21,10.97,11.1,210814.0
2021-09-14,11.09,11.22,11.005,11.055,194205.0
2021-09-15,11.08,11.115,10.96,11.035,128395.0
2021-09-16,11.1,11.115,10.84,10.97,376995.0
2021-09-17,10.98,11.145,10.83,10.97,268220.0
2021-09-20,10.795,10.795,10.37,10.575,475643.0
2021-09-21,10.635,10.87,10.425,10.6,264032.0
2021-09-22,10.665,11.1,10.61,11.035,391235.0
2021-09-23,11.07,11.23,10.99,11.08,312938.0
2021-09-24,11.08,11.135,10.98,10.98,302274.0
2021-09-27,10.95,11.07,10.795,10.94,330285.0
2021-09-28,10.895,10.895,10.545,10.625,441815.0
2021-09-29,10.685,10.685,10.49,10.515,266431.0
2021-09-30,10.675,10.675,10.385,10.425,216446.0
2021-10-01,10.415,10.45,10.16,10.405,380303.0
2021-10-04,10.43,10.62,10.35,10.62,275685.0
2021-10-05,10.69,10.73,10.57,10.685,367467.0
2021-10-06,10.62,10.7,10.4,10.515,245737.0
2021-10-07,10.61,10.83,10.515,10.655,309963.0
2021-10-08,10.69,11.015,10.62,10.95,309489.0
2021-10-12,10.935,11.07,10.84,10.905,144173.0
2021-10-13,10.925,11.06,10.775,11.025,124156.0
2021-10-14,11.09,11.24,11.005,11.21,250173.0
2021-10-15,11.255,11.305,11.125,11.165,189873.0
2021-10-18,11.035,11.145,11.0,11.005,212295.0
2021-10-19,11.025,11.025,10.72,10.745,338497.0
2021-10-20,10.655,10.885,10.31,10.74,351600.0
2021-10-21,10.685,10.765,10.61,10.685,139108.0
2021-10-22,10.7,10.82,10.525,10.525,185078.0
2021-10-25,10.57,10.6,10.43,10.545,192267.0
2021-10-26,10.58,10.61,10.375,10.375,191000.0
2021-10-27,10.375,10.385,10.2,10.22,247984.0
2021-10-28,10.255,10.7,10.255,10.645,289315.0
2021-10-29,10.655,10.775,10.635,10.645,201694.0
2021-11-01,10.74,11.08,10.61,10.915,410316.0
2021-11-02,10.94,10.96,10.74,10.795,203476.0
2021-11-03,10.805,10.97,10.71,10.915,338490.0
2021-11-04,10.95,11.08,10.86,10.87,221778.0
2021-11-05,10.06,10.31,9.55,9.625,2847091.0
2021-11-08,9.765,10.055,9.625,10.005,1427706.0
2021-11-09,9.97,10.18,9.865,10.06,1211484.0
2021-11-10,10.015,10.395,10.015,10.11,577456.0
2021-11-11,10.165,10.19,9.995,10.06,250127.0
2021-11-12,10.175,10.35,10.1,10.145,289179.0
2021-11-15,10.175,10.33,10.115,10.24,471992.0
2021-11-16,10.245,10.37,10.155,10.165,173174.0
2021-11-17,10.165,10.22,10.055,10.115,222258.0
2021-11-18,10.18,10.23,10.035,10.035,248550.0
2021-11-19,10.025,10.035,9.68,9.735,316311.0
2021-11-22,9.745,10.09,9.68,10.055,458292.0
2021-11-23,10.145,10.24,10.005,10.08,405591.0
2021-11-24,10.1,10.135,9.895,9.915,343806.0
2021-11-25,9.995,9.995,9.82,9.925,106506.0
2021-11-26,9.795,9.795,9.485,9.61,371443.0
2021-11-29,9.61,9.645,9.36,9.43,370099.0
2021-11-30,9.36,9.515,8.885,9.125,768210.0
2021-12-01,9.34,9.615,9.275,9.505,873370.0
2021-12-02,9.495,9.99,9.48,9.96,551069.0
2021-12-03,9.925,10.115,9.885,10.045,549028.0
2021-12-06,10.09,10.165,9.905,10.11,353989.0
2021-12-07,10.19,10.645,10.145,10.43,380026.0
2021-12-08,10.59,10.59,10.24,10.24,252613.0
2021-12-09,10.19,10.36,10.125,10.125,184477.0
2021-12-10,10.145,10.375,10.055,10.255,254095.0
2021-12-13,10.245,10.275,9.875,9.99,260872.0
2021-12-14,9.925,10.025,9.765,9.94,308414.0
2021-12-15,9.885,9.885,9.47,9.795,313222.0
2021-12-16,9.795,10.055,9.71,9.73,271189.0
2021-12-17,9.7,9.82,9.485,9.735,384759.0
2021-12-20,9.58,9.73,9.415,9.625,242165.0
2021-12-21,9.69,9.995,9.69,9.97,265691.0
2021-12-22,9.95,10.125,9.915,10.08,151321.0
2021-12-23,10.145,10.515,10.08,10.505,251959.0
2021-12-24,10.515,10.935,10.515,10.86,241747.0
2021-12-29,10.88,10.96,10.655,10.71,255718.0
2021-12-30,10.71,10.85,10.7,10.7,138697.0
2021-12-31,10.72,10.73,10.61,10.7,73710.0
2022-01-04,10.755,10.915,10.72,10.765,235148.0
2022-01-05,10.805,11.045,10.665,10.7,337291.0
2022-01-06,10.765,10.83,10.525,10.68,134153.0
2022-01-07,10.69,10.775,10.47,10.635,172061.0
2022-01-10,10.615,10.655,10.31,10.625,133871.0
2022-01-11,10.645,10.71,10.525,10.655,184989.0
2022-01-12,10.74,10.785,10.42,10.655,178264.0
2022-01-13,10.775,10.815,10.625,10.765,202029.0
2022-01-14,10.73,10.925,10.69,10.83,240600.0
2022-01-17,10.82,11.09,10.815,11.085,103291.0
2022-01-18,10.935,11.075,10.68,10.755,213063.0
2022-01-19,10.805,10.88,10.235,10.235,406053.0
2022-01-20,10.275,10.275,9.78,9.78,317879.0
2022-01-21,9.76,9.76,9.38,9.435,490751.0
2022-01-24,9.22,9.64,8.95,9.63,585632.0
2022-01-25,9.425,9.475,9.11,9.37,563268.0
2022-01-26,9.555,9.565,9.23,9.35,716926.0
2022-01-27,9.37,9.605,9.275,9.39,366269.0
2022-01-28,9.37,9.475,9.24,9.475,406710.0
2022-01-31,9.48,9.78,9.38,9.75,293181.0
2022-02-01,9.89,9.89,9.575,9.845,479589.0
2022-02-02,9.77,9.985,9.585,9.605,402722.0
2022-02-03,9.565,9.675,9.41,9.475,258988.0
2022-02-04,9.585,9.605,9.37,9.51,246473.0
2022-02-07,9.5,9.565,9.335,9.475,188407.0
2022-02-08,9.465,9.54,9.305,9.51,279363.0
2022-02-09,9.585,9.745,9.555,9.735,217185.0
2022-02-10,9.815,9.865,9.61,9.65,225725.0
2022-02-11,9.63,9.675,9.27,9.34,402622.0
2022-02-14,9.335,9.38,9.21,9.295,234148.0
2022-02-15,9.4,9.555,9.36,9.475,238000.0
2022-02-16,9.41,9.555,9.4,9.465,134910.0
2022-02-17,9.425,9.5,9.25,9.275,218604.0
2022-02-18,9.275,9.36,9.195,9.295,178359.0
2022-02-22,9.21,9.335,9.09,9.25,319142.0
2022-02-23,9.315,9.41,9.155,9.185,292190.0
2022-02-24,9.025,9.315,8.82,9.285,442739.0
2022-02-25,9.315,9.36,9.1,9.34,266498.0
2022-02-28,9.205,9.28,9.13,9.205,210983.0
2022-03-01,9.12,9.13,8.745,8.81,465685.0
2022-03-02,8.87,8.895,8.655,8.71,445283.0
2022-03-03,8.71,8.73,8.395,8.495,449135.0
2022-03-04,7.91,8.215,7.8,7.87,1461806.0
2022-03-07,7.87,7.88,7.295,7.465,1035659.0
2022-03-08,7.87,7.985,7.315,7.77,608003.0
2022-03-09,8.02,8.095,7.88,8.05,540684.0
2022-03-10,7.93,7.975,7.815,7.91,389206.0
2022-03-11,7.985,8.02,7.695,7.695,264950.0
2022-03-14,7.74,7.835,7.52,7.575,304223.0
2022-03-15,7.575,7.93,7.575,7.91,343239.0
2022-03-16,8.0,8.27,7.935,8.265,402207.0
2022-03-17,8.205,8.36,8.18,8.32,226365.0
2022-03-18,8.27,8.56,8.225,8.56,333085.0
2022-03-21,8.635,8.81,8.45,8.495,314185.0
2022-03-22,8.535,8.72,8.515,8.54,208617.0
2022-03-23,8.54,8.59,8.41,8.485,186535.0
2022-03-24,8.54,8.56,8.395,8.43,159489.0
2022-03-25,8.475,8.505,8.31,8.355,188856.0
2022-03-28,8.365,8.41,8.245,8.33,175724.0
2022-03-29,8.325,8.755,8.325,8.7,295279.0
2022-03-30,8.625,8.68,8.52,8.56,167239.0
2022-03-31,8.56,8.645,8.375,8.4,297543.0
2022-04-01,8.39,8.39,8.16,8.225,324713.0
2022-04-04,8.28,8.3,8.085,8.165,263826.0
2022-04-05,8.165,8.205,7.85,7.905,320253.0
2022-04-06,7.84,7.875,7.51,7.585,666294.0
2022-04-07,7.615,7.68,7.37,7.635,660972.0
2022-04-08,7.615,7.69,7.495,7.57,233009.0
2022-04-11,7.54,7.655,7.42,7.475,309930.0
2022-04-12,7.54,7.605,7.37,7.41,248402.0
2022-04-13,7.4,7.465,7.39,7.4,152037.0
2022-04-14,7.43,7.445,7.295,7.325,226781.0
2022-04-18,7.345,7.42,7.205,7.355,268477.0
2022-04-19,7.435,7.775,7.435,7.725,387055.0
2022-04-20,7.775,7.86,7.69,7.745,233342.0
2022-04-21,7.84,7.84,7.58,7.605,192306.0
2022-04-22,7.55,7.55,7.37,7.42,210627.0
2022-04-25,7.345,7.42,7.24,7.37,230449.0
2022-04-26,7.38,7.39,7.09,7.12,361719.0
2022-04-27,7.185,7.28,7.035,7.205,372899.0
2022-04-28,7.29,7.335,7.08,7.195,369891.0
2022-04-29,7.09,7.295,7.08,7.175,182398.0
2022-05-02,7.155,7.195,7.025,7.145,237597.0
2022-05-03,7.155,7.315,7.065,7.315,168220.0
2022-05-04,7.345,7.38,6.99,7.25,407289.0
2022-05-05,7.155,7.155,6.95,7.11,318267.0
2022-05-06,7.56,8.4,7.485,8.15,1088831.0
2022-05-09,8.1,8.25,7.735,7.775,531830.0
2022-05-10,8.0,8.175,7.765,8.035,441236.0
2022-05-11,8.16,8.355,7.915,7.96,338692.0
2022-05-12,7.95,8.215,7.83,8.075,303175.0
2022-05-13,8.235,8.505,8.14,8.485,367595.0
2022-05-16,8.42,8.54,8.335,8.42,241181.0
2022-05-17,8.58,8.74,8.505,8.69,292270.0
2022-05-18,8.605,8.665,8.365,8.655,362170.0
2022-05-19,8.55,8.745,8.515,8.655,194831.0
2022-05-20,8.765,8.765,8.27,8.41,246942.0
2022-05-24,8.43,8.43,8.225,8.335,133106.0
2022-05-25,8.29,8.53,8.24,8.485,180895.0
2022-05-26,8.53,8.84,8.455,8.665,347611.0
2022-05-27,8.72,8.98,8.72,8.945,197679.0
2022-05-30,8.7,9.03,8.7,8.945,98896.0
2022-05-31,8.925,9.25,8.755,9.215,298063.0
2022-06-01,9.26,9.33,9.11,9.28,342816.0
2022-06-02,9.27,9.615,9.27,9.6,464373.0
2022-06-03,9.335,9.335,8.835,8.84,664084.0
2022-06-06,8.86,9.07,8.755,9.01,396548.0
2022-06-07,8.955,9.095,8.87,8.98,316881.0
2022-06-08,8.945,9.08,8.85,8.85,262008.0
2022-06-09,8.795,8.86,8.635,8.645,270070.0
2022-06-10,8.475,8.56,8.38,8.42,301177.0
2022-06-13,8.165,8.28,8.13,8.165,314131.0
2022-06-14,8.175,8.39,8.1,8.13,287222.0
2022-06-15,8.215,8.505,8.215,8.38,256055.0
2022-06-16,8.16,8.205,7.57,7.7,637429.0
2022-06-17,7.69,7.85,7.58,7.81,430997.0
2022-06-20,7.85,8.025,7.85,7.98,112518.0
2022-06-21,8.035,8.205,7.925,7.99,116487.0
2022-06-22,7.905,8.015,7.81,7.905,187105.0
2022-06-23,7.915,7.97,7.785,7.935,169292.0
2022-06-24,7.925,8.25,7.925,8.215,154858.0
2022-06-27,8.235,8.505,8.15,8.465,222061.0
2022-06-28,8.515,8.62,8.315,8.325,214241.0
2022-06-29,8.335,8.57,8.08,8.11,229942.0
2022-06-30,7.98,7.985,7.64,7.82,178851.0
2022-07-04,7.83,7.96,7.715,7.82,159874.0
2022-07-05,7.715,7.78,7.395,7.5,431218.0
2022-07-06,7.5,7.6,7.385,7.575,127578.0
2022-07-07,7.64,7.94,7.63,7.93,178114.0
2022-07-08,7.93,8.035,7.875,7.96,98049.0
2022-07-11,7.96,7.975,7.64,7.67,134721.0
2022-07-12,7.66,7.98,7.66,7.95,167048.0
2022-07-13,7.83,7.97,7.705,7.97,83995.0
2022-07-14,7.895,7.91,7.625,7.66,157815.0
2022-07-15,7.725,7.81,7.18,7.715,3097954.0
2022-07-18,7.8,8.26,7.8,8.11,579932.0
2022-07-19,8.145,8.515,8.14,8.45,308326.0
2022-07-20,8.4,8.545,8.385,8.515,147850.0
2022-07-21,8.465,8.675,8.41,8.635,175229.0
2022-07-22,8.645,8.7,8.465,8.525,117989.0
2022-07-25,8.545,8.62,8.505,8.58,104949.0
2022-07-26,8.495,8.59,8.45,8.495,193859.0
2022-07-27,8.55,8.675,8.505,8.61,361739.0
2022-07-28,8.61,8.795,8.57,8.785,219910.0
2022-07-29,8.77,8.86,8.7,8.785,157900.0
2022-08-02,8.77,8.92,8.57,8.76,290303.0
2022-08-03,8.795,8.855,8.665,8.785,161502.0
2022-08-04,8.975,9.125,8.88,8.995,429293.0
2022-08-05,8.93,9.04,8.835,8.91,303365.0
2022-08-08,8.94,9.18,8.94,9.09,159808.0
2022-08-09,9.83,10.065,9.5,9.73,1419261.0
2022-08-10,9.795,10.06,9.795,9.965,1485920.0
2022-08-11,10.03,10.375,9.965,10.36,589480.0
2022-08-12,10.37,10.415,10.16,10.3,326700.0
2022-08-15,10.21,10.5,10.115,10.46,469143.0
2022-08-16,10.49,10.84,10.45,10.79,573409.0
2022-08-17,10.68,10.79,10.605,10.79,529855.0
2022-08-18,10.79,10.81,10.66,10.765,216990.0
2022-08-19,10.69,10.78,10.53,10.77,255766.0
2022-08-22,10.48,10.555,9.905,9.935,600450.0
2022-08-23,9.945,10.115,9.86,9.955,332184.0
2022-08-24,9.965,10.105,9.905,10.03,306876.0
2022-08-25,10.03,10.16,9.945,10.105,199299.0
2022-08-26,10.105,10.16,9.815,9.87,249713.0
2022-08-29,9.745,10.05,9.68,9.98,242856.0
2022-08-30,10.01,10.065,9.83,9.945,139185.0
2022-08-31,9.965,9.965,9.67,9.735,216441.0
2022-09-01,9.615,9.645,9.295,9.615,245076.0
2022-09-02,9.72,9.935,9.605,9.815,312792.0
2022-09-06,9.905,9.925,9.465,9.69,435539.0
2022-09-07,9.655,10.04,9.655,9.975,354093.0
2022-09-08,9.89,10.01,9.72,10.01,180426.0
2022-09-09,10.115,10.17,10.05,10.105,175523.0
2022-09-12,10.17,10.3,10.065,10.235,277596.0
2022-09-13,10.095,10.105,9.895,10.01,278087.0
2022-09-14,10.04,10.04,9.62,9.655,363711.0
2022-09-15,9.615,9.82,9.495,9.52,316791.0
2022-09-16,9.475,9.67,9.175,9.655,682703.0
2022-09-19,9.445,9.865,9.445,9.775,340417.0
2022-09-20,9.735,9.735,9.615,9.655,231063.0
2022-09-21,9.7,9.745,9.425,9.445,442290.0
2022-09-22,9.455,9.495,9.23,9.265,246226.0
2022-09-23,9.08,9.175,8.815,8.93,200083.0
2022-09-26,8.845,9.125,8.845,9.05,365369.0
2022-09-27,9.105,9.26,9.005,9.06,199321.0
2022-09-28,9.03,9.1,8.835,8.87,887123.0
2022-09-29,8.75,8.805,8.02,8.15,790872.0
2022-09-30,8.105,8.19,7.965,8.085,210225.0
2022-10-03,8.125,8.245,7.985,8.15,309352.0
2022-10-04,8.315,8.51,8.265,8.305,243018.0
2022-10-05,8.19,8.34,8.085,8.315,192682.0
2022-10-06,8.275,8.455,8.265,8.38,175611.0
2022-10-07,8.275,8.415,8.145,8.21,151782.0
2022-10-11,8.05,8.06,7.71,7.755,308445.0
2022-10-12,7.745,7.82,7.65,7.715,272150.0
2022-10-13,7.625,7.86,7.565,7.755,895374.0
2022-10-14,7.88,7.895,7.67,7.81,309735.0
2022-10-17,7.925,8.065,7.895,8.065,153483.0
2022-10-18,8.2,8.23,7.945,8.105,360863.0
2022-10-19,8.06,8.295,8.06,8.275,268959.0
2022-10-20,8.245,8.275,8.085,8.135,445750.0
2022-10-21,8.125,8.2,7.935,8.115,769694.0
2022-10-24,8.125,8.265,8.075,8.22,367105.0
2022-10-25,8.21,8.37,8.18,8.315,300484.0
2022-10-26,8.315,8.37,8.245,8.265,342511.0
2022-10-27,8.295,8.415,8.295,8.305,223091.0
2022-10-28,8.275,8.405,8.245,8.265,353273.0
2022-10-31,8.245,8.37,8.235,8.255,189332.0
2022-11-01,8.405,8.405,8.275,8.38,263633.0
2022-11-02,9.1,10.155,9.1,9.455,1321617.0
2022-11-03,9.39,9.76,9.39,9.685,859244.0
2022-11-04,9.77,10.3,9.74,10.155,681990.0
2022-11-07,10.195,10.345,10.1,10.13,361209.0
2022-11-08,10.13,10.36,10.12,10.28,451026.0
2022-11-09,10.195,10.44,9.94,9.94,480810.0
2022-11-10,10.215,10.66,10.195,10.59,744327.0
2022-11-11,10.67,11.075,10.515,10.78,734427.0
2022-11-14,10.745,10.875,10.515,10.515,315173.0
2022-11-15,10.59,11.01,10.48,10.845,544480.0
2022-11-16,10.715,10.8,10.62,10.695,310201.0
2022-11-17,10.505,10.885,10.47,10.81,357136.0
2022-11-18,10.885,11.095,10.83,11.095,344632.0
2022-11-21,10.99,11.29,10.96,11.265,371002.0
2022-11-22,11.3,11.3,11.11,11.205,194829.0
2022-11-23,11.19,11.19,10.97,11.095,129995.0
2022-11-24,11.14,11.235,11.0,11.19,82462.0
2022-11-25,11.18,11.255,11.085,11.15,104722.0
2022-11-28,11.075,11.15,10.97,10.98,74692.0
2022-11-29,11.025,11.31,10.94,11.255,197125.0
2022-11-30,11.245,11.32,11.01,11.265,220808.0
2022-12-01,11.265,11.485,11.225,11.33,211534.0
2022-12-02,11.255,11.415,11.16,11.405,273582.0
2022-12-05,11.405,11.405,11.15,11.16,213631.0
2022-12-06,11.195,11.255,11.045,11.17,181697.0
2022-12-07,11.225,11.34,11.14,11.18,198759.0
2022-12-08,11.19,11.54,11.19,11.52,380506.0
2022-12-09,11.395,11.67,11.32,11.64,238868.0
2022-12-12,11.595,11.805,11.51,11.575,321729.0
2022-12-13,11.775,11.86,11.555,11.565,214412.0
2022-12-14,11.64,11.745,11.48,11.615,231769.0
2022-12-15,11.47,11.64,11.32,11.46,335624.0
2022-12-16,11.375,11.49,11.245,11.245,226329.0
2022-12-19,11.255,11.255,10.6,10.62,328786.0
2022-12-20,10.61,10.685,10.45,10.48,271466.0
2022-12-21,10.585,10.64,10.49,10.555,241847.0
2022-12-22,10.45,10.45,9.73,10.165,745411.0
2022-12-23,10.205,10.32,10.045,10.13,210420.0
2022-12-28,9.93,10.12,9.78,10.06,214580.0
2022-12-29,10.15,10.71,10.13,10.68,180342.0
2022-12-30,10.635,10.755,10.595,10.7,176004.0
2023-01-03,10.555,10.85,10.49,10.52,156621.0
2023-01-04,10.615,10.765,10.49,10.765,101484.0
2023-01-05,10.71,10.79,10.565,10.71,90742.0
2023-01-06,10.73,11.02,10.635,11.02,159796.0
2023-01-09,11.09,11.25,10.965,11.04,147388.0
2023-01-10,11.04,11.165,10.995,11.07,62577.0
2023-01-11,11.1,11.155,10.955,11.155,46474.0
2023-01-12,11.165,11.21,11.02,11.185,78713.0
2023-01-13,11.06,11.345,11.005,11.27,89623.0
2023-01-16,11.135,11.315,11.135,11.315,112226.0
2023-01-17,11.355,11.375,11.21,11.375,106527.0
2023-01-18,11.385,11.59,11.28,11.575,194985.0
2023-01-19,11.45,11.45,11.26,11.3,175107.0
2023-01-20,11.185,11.44,11.155,11.155,95595.0
2023-01-23,11.195,11.6,11.125,11.46,219216.0
2023-01-24,11.29,11.345,11.05,11.23,158403.0
2023-01-25,11.21,11.725,10.91,11.68,199532.0
2023-01-26,11.715,12.18,11.695,12.155,226982.0
2023-01-27,12.135,12.25,12.115,12.135,135768.0
2023-01-30,12.04,12.245,11.955,12.02,108660.0
2023-01-31,12.075,12.39,12.075,12.23,262155.0
2023-02-01,12.41,13.165,12.35,13.085,464338.0
2023-02-02,13.115,13.295,12.915,13.095,386281.0
2023-02-03,12.925,13.255,12.925,13.15,233927.0
2023-02-06,13.065,13.16,12.99,13.115,86855.0
2023-02-07,13.095,13.205,13.02,13.105,137387.0
2023-02-08,13.055,13.16,12.99,13.105,86911.0
2023-02-09,13.115,13.255,12.915,12.93,111027.0
2023-02-10,12.78,12.8,12.065,12.4,374155.0
2023-02-13,12.42,12.675,12.265,12.665,126951.0
2023-02-14,12.635,12.855,12.635,12.77,140184.0
2023-02-15,12.75,13.15,12.75,13.115,165827.0
2023-02-16,13.02,13.095,12.915,12.94,125946.0
2023-02-17,12.865,13.01,12.685,12.905,103834.0
2023-02-21,12.8,12.855,12.325,12.515,236857.0
2023-02-22,12.475,12.99,12.345,12.98,166786.0
2023-02-23,13.105,13.21,12.74,12.915,182052.0
2023-02-24,12.695,12.885,12.635,12.75,151753.0
2023-02-27,12.895,13.14,12.81,12.98,129599.0
2023-02-28,12.905,13.305,12.875,13.285,232079.0
2023-03-01,13.295,13.805,13.265,13.455,330473.0
2023-03-02,13.4,13.655,13.305,13.495,191388.0
2023-03-03,14.16,14.605,13.94,14.29,900791.0
2023-03-06,14.29,14.445,14.1,14.16,227206.0
2023-03-07,14.035,14.27,14.035,14.165,289763.0
2023-03-08,14.185,14.465,14.025,14.355,202246.0
2023-03-09,14.255,14.26,13.825,13.89,308164.0
2023-03-10,13.78,13.865,13.39,13.475,309862.0
2023-03-13,13.12,13.32,12.93,13.14,319105.0
2023-03-14,13.265,13.265,12.19,12.265,410996.0
2023-03-15,12.0,12.0,11.185,11.515,728466.0
2023-03-16,11.41,12.105,11.4,11.98,300556.0
2023-03-17,11.945,11.945,11.545,11.65,200183.0
2023-03-20,11.735,12.095,11.575,11.86,238796.0
2023-03-21,12.04,12.61,12.04,12.44,256984.0
2023-03-22,12.42,12.69,12.305,12.485,244862.0
2023-03-23,12.54,12.925,12.535,12.79,223210.0
2023-03-24,12.705,12.715,12.475,12.59,133578.0
2023-03-27,12.645,12.885,12.515,12.725,127653.0
2023-03-28,12.715,12.83,12.42,12.59,130330.0
2023-03-29,12.695,12.95,12.6,12.845,157426.0
2023-03-30,13.15,13.59,12.98,13.55,295411.0
2023-03-31,13.57,14.115,13.57,13.895,270024.0
2023-04-03,14.03,14.115,13.65,13.855,230613.0
2023-04-04,13.875,13.96,13.59,13.65,139018.0
2023-04-05,13.505,13.665,13.285,13.38,257011.0
2023-04-06,13.295,13.37,12.99,13.255,180319.0
2023-04-10,13.22,13.325,13.085,13.315,93375.0
2023-04-11,13.35,13.65,13.35,13.57,103314.0
2023-04-12,13.63,13.82,13.535,13.58,133088.0
2023-04-13,13.65,14.0,13.36,13.97,191291.0
2023-04-14,14.05,14.24,13.56,13.84,252516.0
2023-04-17,13.78,13.925,13.65,13.865,222446.0
2023-04-18,13.83,14.065,13.81,13.855,79933.0
2023-04-19,13.725,13.96,13.61,13.83,191818.0
2023-04-20,13.57,13.64,13.22,13.35,154442.0
2023-04-21,13.245,13.335,13.085,13.17,60478.0
2023-04-24,13.2,13.455,13.2,13.315,129768.0
2023-04-25,13.21,13.305,12.95,13.095,108427.0
2023-04-26,13.125,13.37,13.045,13.2,172129.0
2023-04-27,13.465,13.675,13.245,13.545,177482.0
2023-04-28,13.515,13.57,13.35,13.495,99119.0
2023-05-01,13.485,13.725,13.39,13.65,79342.0
2023-05-02,13.62,13.925,13.505,13.715,129219.0
2023-05-03,13.6,13.81,13.475,13.58,122254.0
2023-05-04,13.475,13.475,12.915,12.95,118500.0
2023-05-05,13.125,13.445,11.445,11.625,1166003.0
2023-05-08,11.7,12.015,11.56,12.0,387383.0
2023-05-09,11.98,12.0,11.655,11.805,316728.0
2023-05-10,11.885,12.16,11.585,11.74,251632.0
2023-05-11,11.675,11.865,11.57,11.645,211342.0
2023-05-12,11.695,11.795,11.38,11.655,191298.0
2023-05-15,11.73,11.795,11.62,11.78,273284.0
2023-05-16,11.655,11.72,11.46,11.5,124729.0
2023-05-17,11.655,11.72,11.405,11.695,232839.0
2023-05-18,11.655,11.965,11.655,11.795,122316.0
2023-05-19,11.795,11.9,11.56,11.58,166562.0
2023-05-23,11.655,11.73,11.425,11.59,334751.0
2023-05-24,11.54,11.635,11.245,11.34,186549.0
2023-05-25,11.34,11.455,11.235,11.235,148216.0
2023-05-26,11.205,11.38,11.205,11.28,252842.0
2023-05-29,11.3,11.455,11.3,11.37,138069.0
2023-05-30,11.38,11.57,11.14,11.18,233410.0
2023-05-31,11.08,11.34,10.585,10.825,298604.0
2023-06-01,10.825,10.95,10.665,10.7,193830.0
2023-06-02,10.855,10.92,10.72,10.865,335186.0
2023-06-05,10.91,11.475,10.91,11.31,237458.0
2023-06-06,11.32,11.645,11.28,11.56,221067.0
2023-06-07,11.655,11.92,11.56,11.77,197984.0
2023-06-08,11.825,12.37,11.825,12.14,278186.0
2023-06-09,12.17,12.225,11.825,12.055,137412.0
2023-06-12,12.055,12.34,11.97,12.18,172917.0
2023-06-13,12.265,12.6,12.215,12.455,136528.0
2023-06-14,12.53,12.95,12.53,12.95,294348.0
2023-06-15,12.875,13.18,12.8,13.02,200371.0
2023-06-16,13.065,13.11,12.59,12.855,348414.0
2023-06-19,12.845,13.105,12.78,12.875,94495.0
2023-06-20,12.81,12.99,12.655,12.78,116388.0
2023-06-21,12.78,13.065,12.635,12.715,101774.0
2023-06-22,12.655,12.67,12.2,12.245,220708.0
2023-06-23,12.14,12.215,11.98,12.005,121496.0
2023-06-26,12.045,12.34,12.025,12.025,74469.0
2023-06-27,12.075,12.435,12.025,12.39,106700.0
2023-06-28,12.15,12.53,12.15,12.495,97183.0
2023-06-29,12.58,12.705,12.465,12.505,69816.0
2023-06-30,12.61,12.76,12.57,12.685,77054.0
2023-07-04,12.635,12.885,12.58,12.635,37470.0
2023-07-05,12.635,12.645,12.275,12.295,136771.0
2023-07-06,12.18,12.565,12.065,12.38,125211.0
2023-07-07,12.36,12.685,12.07,12.53,73977.0
2023-07-10,12.58,12.655,12.32,12.475,112866.0
2023-07-11,12.475,12.79,12.39,12.745,132311.0
2023-07-12,12.865,12.955,12.685,12.895,159074.0
2023-07-13,12.965,13.07,12.745,13.07,215880.0
2023-07-14,13.07,13.07,12.495,12.61,203142.0
2023-07-17,12.61,13.02,12.6,13.01,121953.0
2023-07-18,12.98,13.51,12.97,13.415,153591.0
2023-07-19,13.45,13.65,13.26,13.51,208767.0
2023-07-20,13.565,13.565,13.23,13.48,254928.0
2023-07-21,13.635,13.69,13.48,13.48,126340.0
2023-07-24,13.405,13.785,13.405,13.71,147008.0
2023-07-25,13.69,13.815,13.49,13.615,133296.0
2023-07-26,13.595,13.92,13.595,13.865,114795.0
2023-07-27,13.94,14.08,13.88,13.89,96350.0
2023-07-28,13.98,14.16,13.785,14.015,71477.0
2023-07-31,13.93,14.225,13.92,14.14,116839.0
2023-08-01,14.025,14.455,13.9,14.35,410353.0
2023-08-02,13.88,14.225,13.765,14.215,218205.0
2023-08-03,14.1,14.36,14.1,14.235,59615.0
2023-08-04,14.285,14.515,13.89,14.475,208878.0
2023-08-08,14.34,14.35,13.94,14.18,134673.0
2023-08-09,14.205,14.205,13.49,13.795,144705.0
2023-08-10,13.405,13.785,12.495,12.59,910620.0
2023-08-11,12.59,12.895,12.445,12.81,219020.0
2023-08-14,12.83,12.925,12.405,12.54,138804.0
2023-08-15,12.455,12.645,12.425,12.455,122895.0
2023-08-16,12.415,12.695,12.3,12.38,196758.0
2023-08-17,12.445,12.53,12.17,12.285,125897.0
2023-08-18,12.16,12.62,12.16,12.515,133964.0
2023-08-21,12.57,12.61,12.07,12.245,177727.0
2023-08-22,12.14,12.6,12.1,12.54,124441.0
2023-08-23,12.55,13.06,12.225,13.02,149692.0
2023-08-24,12.98,13.2,12.685,12.745,167322.0
2023-08-25,12.75,12.955,12.61,12.645,164281.0
2023-08-28,12.675,12.935,12.455,12.77,126128.0
2023-08-29,12.745,13.165,12.745,13.05,111807.0
2023-08-30,13.05,13.335,13.04,13.165,109861.0
2023-08-31,13.175,13.45,13.04,13.08,169509.0
2023-09-01,13.08,13.145,12.895,13.0,105786.0
2023-09-05,12.85,13.085,12.75,13.05,165080.0
2023-09-06,13.03,13.365,12.925,13.25,127225.0
2023-09-07,13.185,13.3,13.03,13.105,138052.0
2023-09-08,13.105,13.105,12.735,12.82,143680.0
2023-09-11,12.8,13.07,12.8,12.895,147584.0
2023-09-12,12.84,13.12,12.84,12.955,190013.0
2023-09-13,12.945,12.945,12.235,12.38,374335.0
2023-09-14,12.415,12.445,12.16,12.39,456735.0
2023-09-15,12.36,12.495,12.14,12.195,259298.0
2023-09-18,12.14,12.4,11.975,12.32,198632.0
2023-09-19,12.32,12.53,12.275,12.445,87026.0
2023-09-20,12.465,12.655,12.265,12.295,189922.0
2023-09-21,12.17,12.31,11.88,11.92,330640.0
2023-09-22,11.965,12.36,11.965,12.07,125449.0
2023-09-25,12.015,12.35,12.015,12.195,188743.0
2023-09-26,12.025,12.065,11.64,11.68,231193.0
2023-09-27,11.69,11.96,11.63,11.795,164362.0
2023-09-28,11.725,11.93,11.725,11.9,194201.0
2023-09-29,12.025,12.18,11.93,12.025,123445.0
2023-10-02,12.11,12.11,11.7,11.825,92775.0
2023-10-03,11.71,11.95,11.515,11.595,139684.0
2023-10-04,11.495,11.64,11.38,11.595,110801.0
2023-10-05,11.545,11.735,11.36,11.565,92577.0
2023-10-06,11.505,11.94,11.305,11.93,153846.0
2023-10-10,11.94,12.17,11.89,12.015,66188.0
2023-10-11,12.085,12.42,12.085,12.265,277018.0
2023-10-12,12.265,12.265,11.63,11.66,101924.0
2023-10-13,11.765,11.765,11.545,11.565,127589.0
2023-10-16,11.535,11.805,11.46,11.63,137160.0
2023-10-17,11.535,11.775,11.46,11.575,90504.0
2023-10-18,11.525,11.68,11.205,11.22,125060.0
2023-10-19,11.14,11.235,10.995,11.035,135967.0
2023-10-20,11.015,11.105,10.835,10.995,185568.0
2023-10-23,10.94,11.285,10.86,11.16,136063.0
2023-10-24,11.295,11.335,11.085,11.14,110415.0
2023-10-25,10.92,11.19,10.91,10.985,98892.0
2023-10-26,11.19,11.315,11.045,11.075,175586.0
2023-10-27,11.17,11.18,10.86,10.88,100551.0
2023-10-30,10.87,11.295,10.87,11.035,67271.0
2023-10-31,10.93,11.12,10.785,10.985,136292.0
2023-11-01,10.87,11.13,10.815,11.045,105084.0
2023-11-02,11.17,11.38,11.11,11.255,121561.0
2023-11-03,11.41,11.9,11.38,11.725,162106.0
2023-11-06,11.69,11.96,11.47,11.785,108335.0
2023-11-07,11.835,11.92,11.605,11.9,133581.0
2023-11-08,12.015,12.11,11.89,12.095,176079.0
2023-11-09,12.45,12.575,11.45,11.515,571512.0
2023-11-10,11.575,12.085,11.575,12.045,188538.0
2023-11-13,12.045,12.275,11.945,12.085,119588.0
2023-11-14,12.015,12.535,12.015,12.485,245167.0
2023-11-15,12.39,12.535,12.235,12.315,164781.0
2023-11-16,12.335,12.39,11.995,12.21,124055.0
2023-11-17,12.305,12.4,12.14,12.225,70548.0
2023-11-20,12.225,12.235,11.93,12.16,103216.0
2023-11-21,12.245,12.245,11.835,11.89,110523.0
2023-11-22,11.91,11.92,11.67,11.67,104354.0
2023-11-23,11.805,11.835,11.68,11.7,26739.0
2023-11-24,11.64,11.745,11.595,11.64,33032.0
2023-11-27,11.595,11.63,11.48,11.565,68132.0
2023-11-28,11.525,11.525,11.23,11.305,120182.0
2023-11-29,11.44,11.565,11.325,11.495,205806.0
2023-11-30,11.485,11.545,11.345,11.515,141874.0
2023-12-01,11.555,11.88,11.36,11.845,173330.0
2023-12-04,11.87,12.005,11.775,11.93,100484.0
2023-12-05,11.87,12.21,11.87,12.005,288125.0
2023-12-06,12.015,12.35,12.015,12.19,141639.0
2023-12-07,12.19,12.2,12.045,12.11,114862.0
2023-12-08,12.11,12.255,11.995,12.015,118274.0
2023-12-11,11.93,12.18,11.93,12.15,71365.0
2023-12-12,12.12,12.235,11.995,12.1,96806.0
2023-12-13,12.11,12.42,11.92,12.42,108255.0
2023-12-14,12.46,13.12,12.4,13.025,221479.0
2023-12-15,13.17,13.21,12.62,12.66,141869.0
2023-12-18,12.7,13.005,12.69,12.825,142329.0
2023-12-19,13.245,13.735,13.055,13.555,305077.0
2023-12-20,13.515,13.7,13.215,13.245,190447.0
2023-12-21,13.34,13.66,13.315,13.565,463118.0
2023-12-22,13.63,13.64,13.38,13.555,208759.0
2023-12-27,13.555,13.94,13.475,13.815,109701.0
2023-12-28,13.775,13.88,13.535,13.86,50557.0
2023-12-29,13.755,13.96,13.755,13.835,58118.0
2024-01-02,13.815,14.085,13.69,13.94,309909.0
2024-01-03,13.775,13.805,13.325,13.465,242661.0
2024-01-04,13.42,13.59,13.33,13.555,124794.0
2024-01-05,13.515,13.705,13.43,13.6,372076.0
2024-01-08,13.6,13.67,13.465,13.65,127534.0
2024-01-09,13.555,13.68,13.315,13.36,218063.0
2024-01-10,13.37,13.41,13.175,13.36,113788.0
2024-01-11,13.465,13.465,13.03,13.33,168273.0
2024-01-12,13.435,13.505,12.975,13.08,176208.0
2024-01-15,13.02,13.15,12.885,12.885,52588.0
2024-01-16,12.75,13.09,12.75,13.04,133594.0
2024-01-17,12.975,13.02,12.75,12.895,107520.0
2024-01-18,12.895,13.14,12.81,12.975,165564.0
2024-01-19,12.985,13.15,12.76,13.13,135501.0
2024-01-22,13.205,13.525,13.185,13.285,157082.0
2024-01-23,13.43,13.455,13.13,13.32,117618.0
2024-01-24,13.445,13.505,13.215,13.35,221180.0
2024-01-25,13.39,13.41,13.205,13.295,149330.0
2024-01-26,13.38,13.435,13.25,13.295,136678.0
2024-01-29,13.175,13.495,13.05,13.35,112836.0
2024-01-30,13.43,13.43,13.275,13.285,99519.0
2024-01-31,13.255,13.43,13.185,13.32,137177.0
2024-02-01,13.4,13.86,13.39,13.785,217626.0
2024-02-02,13.62,13.94,13.62,13.825,80941.0
2024-02-05,13.715,13.85,13.565,13.715,101035.0
2024-02-06,13.745,13.92,13.7,13.755,128576.0
2024-02-07,13.795,13.87,13.7,13.705,118719.0
2024-02-08,13.7,13.745,13.33,13.435,276058.0
2024-02-09,13.37,13.57,13.15,13.57,141751.0
2024-02-12,13.64,13.745,13.545,13.705,74109.0
2024-02-13,13.535,13.58,13.31,13.455,102905.0
2024-02-14,13.465,13.63,13.33,13.37,183385.0
2024-02-15,13.435,13.705,13.435,13.69,117376.0
2024-02-16,13.565,13.645,13.43,13.495,167062.0
2024-02-20,13.41,13.505,13.3,13.465,184506.0
2024-02-21,13.455,13.6,13.36,13.535,61286.0
2024-02-22,13.61,13.715,13.485,13.505,78161.0
2024-02-23,13.31,13.705,13.255,13.62,82969.0
2024-02-26,13.555,13.68,13.465,13.485,117218.0
2024-02-27,13.435,13.715,13.435,13.7,104111.0
2024-02-28,13.62,13.765,13.41,13.515,230407.0
2024-02-29,13.555,13.6,13.34,13.41,106586.0
2024-03-01,11.94,12.095,11.045,11.77,2054530.0
2024-03-04,11.76,12.085,11.5,11.525,438863.0
2024-03-05,11.525,11.525,11.13,11.19,590534.0
2024-03-06,11.295,11.355,11.045,11.065,531126.0
2024-03-07,11.17,11.49,11.095,11.385,722561.0
2024-03-08,11.5,11.575,11.335,11.345,228766.0
2024-03-11,11.19,11.305,11.15,11.16,216293.0
2024-03-12,11.19,11.265,11.055,11.105,282886.0
2024-03-13,11.045,11.265,11.045,11.265,800178.0
2024-03-14,11.275,11.47,11.22,11.255,229796.0
2024-03-15,11.19,11.345,11.19,11.23,224031.0
2024-03-18,11.335,11.355,11.16,11.19,149284.0
2024-03-19,11.17,11.42,11.15,11.315,133033.0
2024-03-20,11.275,11.73,11.275,11.71,504129.0
2024-03-21,11.74,11.94,11.535,11.71,167671.0
2024-03-22,11.73,11.865,11.645,11.66,127695.0
2024-03-25,11.67,11.845,11.605,11.615,120861.0
2024-03-26,11.625,11.865,11.555,11.585,151709.0
2024-03-27,11.645,11.865,11.555,11.81,167659.0
2024-03-28,11.79,11.945,11.77,11.78,239176.0
2024-04-01,11.73,11.825,11.43,11.5,337326.0
2024-04-02,11.615,11.615,11.325,11.36,104635.0
2024-04-03,11.305,11.46,11.305,11.41,92969.0
2024-04-04,11.46,11.585,11.14,11.15,211455.0
2024-04-05,11.12,11.255,11.07,11.17,143294.0
2024-04-08,11.19,11.315,11.08,11.14,184785.0
2024-04-09,11.15,11.265,11.035,11.15,733624.0
2024-04-10,11.06,11.11,10.945,11.025,243094.0
2024-04-11,11.025,11.18,10.84,11.005,122064.0
2024-04-12,10.905,11.035,10.86,10.915,293231.0
2024-04-15,10.985,10.995,10.605,10.685,177218.0
2024-04-16,10.735,10.735,10.5,10.655,101408.0
2024-04-17,10.665,10.87,10.49,10.56,127691.0
2024-04-18,10.5,10.585,10.46,10.51,105395.0
2024-04-19,10.45,10.55,10.395,10.48,83433.0
2024-04-22,10.49,10.75,10.49,10.715,88705.0
2024-04-23,10.665,11.005,10.665,10.895,141634.0
2024-04-24,10.925,11.275,10.915,11.1,467209.0
2024-04-25,11.06,11.07,10.89,10.965,97388.0
2024-04-26,10.965,11.41,10.965,11.19,214709.0
2024-04-29,11.2,11.305,11.09,11.2,165739.0
2024-04-30,11.2,11.335,11.025,11.09,243234.0
2024-05-01,11.07,11.07,10.89,11.025,87891.0
2024-05-02,11.12,11.205,10.955,10.995,179408.0
2024-05-03,11.42,11.955,11.42,11.565,477933.0
2024-05-06,11.625,11.72,11.285,11.335,193437.0
2024-05-07,11.515,11.7,11.255,11.48,159183.0
2024-05-08,11.38,11.525,11.295,11.48,132657.0
2024-05-09,11.45,11.845,11.45,11.515,334371.0
2024-05-10,11.635,11.73,11.48,11.655,122674.0
2024-05-13,11.67,11.865,11.595,11.78,247217.0
2024-05-14,11.865,11.99,11.8,11.925,263394.0
2024-05-15,11.955,11.98,11.8,11.965,147403.0
2024-05-16,11.965,12.255,11.915,12.11,218364.0
2024-05-17,12.08,12.185,11.975,12.11,161880.0
2024-05-21,12.05,12.11,11.895,11.925,119952.0
2024-05-22,11.865,12.0,11.635,11.73,140093.0
2024-05-23,11.76,11.76,11.42,11.45,94201.0
2024-05-24,11.42,11.67,11.42,11.595,70674.0
2024-05-27,11.535,11.8,11.535,11.74,41653.0
2024-05-28,11.74,11.81,11.635,11.7,80438.0
2024-05-29,11.595,11.595,11.39,11.44,163675.0
2024-05-30,11.51,11.51,11.22,11.285,141563.0
2024-05-31,11.355,11.625,11.16,11.615,101582.0
2024-06-03,11.645,11.81,11.585,11.71,172974.0
2024-06-04,11.645,11.8,11.515,11.77,129678.0
2024-06-05,11.82,11.915,11.7,11.81,98497.0
2024-06-06,11.75,11.835,11.67,11.69,52115.0
2024-06-07,11.665,11.69,11.49,11.585,89404.0
2024-06-10,11.585,11.77,11.525,11.73,60070.0
2024-06-11,11.655,11.655,11.39,11.39,88692.0
2024-06-12,11.49,11.595,11.38,11.39,74616.0
2024-06-13,11.295,11.41,11.235,11.38,90505.0
2024-06-14,11.335,11.43,11.1,11.285,103083.0
2024-06-17,11.2,11.325,11.15,11.325,96508.0
2024-06-18,11.16,11.39,11.12,11.205,58614.0
2024-06-19,11.235,11.325,11.13,11.17,51577.0
2024-06-20,11.13,11.19,10.975,11.015,153061.0
2024-06-21,10.955,11.06,10.895,11.025,115572.0
2024-06-24,11.09,11.275,11.08,11.2,51023.0
2024-06-25,11.235,11.305,11.025,11.13,34437.0
2024-06-26,11.06,11.17,10.895,10.905,89955.0
2024-06-27,10.985,11.225,10.975,11.19,84870.0
2024-06-28,11.18,11.355,11.13,11.19,60720.0
2024-07-02,11.19,11.215,11.04,11.2,54047.0
2024-07-03,11.305,11.305,11.16,11.235,63694.0
2024-07-04,11.15,11.245,11.04,11.04,37573.0
2024-07-05,11.025,11.12,10.895,10.935,146964.0
2024-07-08,10.935,11.005,10.935,10.995,36671.0
2024-07-09,10.965,10.995,10.915,10.945,88550.0
2024-07-10,10.985,11.14,10.975,11.08,53693.0
2024-07-11,11.18,11.43,11.12,11.295,199278.0
2024-07-12,11.375,11.44,11.19,11.39,75016.0
2024-07-15,11.44,11.585,11.4,11.565,147816.0
2024-07-16,11.595,11.725,11.46,11.695,94021.0
2024-07-17,11.565,11.715,11.42,11.52,53808.0
2024-07-18,11.53,11.595,11.385,11.51,77293.0
2024-07-19,11.385,11.41,11.235,11.355,45353.0
2024-07-22,11.46,11.5,11.255,11.315,59867.0
2024-07-23,11.295,11.355,11.225,11.275,46148.0
2024-07-24,11.235,11.325,10.915,10.915,195092.0
2024-07-25,10.895,11.205,10.875,11.1,94414.0
2024-07-26,11.2,11.255,11.09,11.255,55591.0
2024-07-29,11.235,11.245,10.945,11.09,100604.0
2024-07-30,10.955,11.12,10.935,10.945,81177.0
2024-07-31,11.04,11.275,10.955,11.07,91713.0
2024-08-01,11.08,11.16,10.77,10.875,120156.0
2024-08-02,10.71,10.73,10.31,10.565,223323.0
2024-08-06,10.38,10.505,10.07,10.225,276986.0
2024-08-07,10.46,10.8,9.775,10.185,280568.0
2024-08-08,10.135,10.42,10.01,10.255,224052.0
2024-08-09,10.255,10.255,10.05,10.245,100815.0
2024-08-12,10.295,10.36,9.95,10.01,137863.0
2024-08-13,9.875,10.245,9.865,10.155,133585.0
2024-08-14,10.215,10.295,9.99,10.255,204463.0
2024-08-15,10.49,10.525,10.32,10.46,105055.0
2024-08-16,10.36,10.67,10.285,10.47,69224.0
2024-08-19,10.495,10.67,10.46,10.615,83368.0
2024-08-20,10.585,10.595,10.4,10.41,94907.0
2024-08-21,10.47,10.565,10.32,10.555,100794.0
2024-08-22,10.555,10.585,10.34,10.39,101173.0
2024-08-23,10.495,10.935,10.48,10.81,219193.0
2024-08-26,10.67,11.015,10.665,10.955,128633.0
2024-08-27,11.03,11.12,10.955,10.985,92406.0
2024-08-28,10.975,11.08,10.81,10.925,132853.0
2024-08-29,11.06,11.4,11.005,11.305,197024.0
2024-08-30,11.345,11.42,11.12,11.325,112234.0
2024-09-03,11.315,11.355,10.935,10.985,141451.0
2024-09-04,11.025,11.235,10.995,11.11,71829.0
2024-09-05,11.1,11.14,10.76,10.945,69754.0
2024-09-06,10.935,11.015,10.67,10.74,110391.0
2024-09-09,10.71,11.03,10.635,10.635,71110.0
2024-09-10,10.515,10.575,10.38,10.555,93766.0
2024-09-11,10.555,10.76,10.44,10.75,71457.0
2024-09-12,10.76,10.915,10.75,10.81,90895.0
2024-09-13,10.855,11.04,10.855,10.915,73410.0
2024-09-16,10.965,11.12,10.84,11.005,74490.0
2024-09-17,10.975,11.285,10.975,11.245,97285.0
2024-09-18,11.235,11.39,11.205,11.215,132709.0
2024-09-19,11.42,11.53,11.335,11.39,101316.0
2024-09-20,11.365,11.45,11.225,11.39,85919.0
2024-09-23,11.39,11.42,11.215,11.265,73878.0
2024-09-24,11.225,11.55,11.215,11.48,117743.0
2024-09-25,11.48,11.48,11.04,11.14,126648.0
2024-09-26,11.215,11.5,11.215,11.39,146210.0
2024-09-27,11.51,11.635,11.295,11.305,79257.0
2024-09-30,11.245,11.43,11.12,11.185,98948.0
2024-10-01,11.11,11.17,10.855,11.13,120728.0
2024-10-02,11.11,11.285,11.07,11.16,85069.0
2024-10-03,11.14,11.15,10.895,11.06,136649.0
2024-10-04,11.09,11.215,10.955,11.14,68050.0
2024-10-07,11.215,11.255,10.925,11.14,80482.0
2024-10-08,11.05,11.05,10.885,11.01,90416.0
2024-10-09,10.955,11.16,10.955,11.05,77536.0
2024-10-10,11.0,11.175,10.97,11.14,75665.0
2024-10-11,11.1,11.265,11.06,11.215,44457.0
2024-10-15,11.255,11.255,10.895,11.03,127518.0
2024-10-16,11.04,11.205,11.04,11.185,69831.0
2024-10-17,11.11,11.255,11.05,11.255,68898.0
2024-10-18,11.275,11.45,11.215,11.275,54754.0
2024-10-21,11.215,11.275,10.99,11.04,86129.0
2024-10-22,11.04,11.17,10.865,10.96,142068.0
2024-10-23,10.99,11.02,10.805,10.895,61479.0
2024-10-24,10.945,10.96,10.765,10.855,62488.0
2024-10-25,10.875,11.05,10.805,10.855,94575.0
2024-10-28,10.845,10.96,10.805,10.855,74818.0
2024-10-29,10.855,10.855,10.335,10.415,345560.0
2024-10-30,10.395,10.61,10.365,10.405,76352.0
2024-10-31,10.435,10.445,10.055,10.065,226515.0
2024-11-01,10.12,10.61,10.12,10.465,245877.0
2024-11-04,10.495,10.64,10.3,10.31,161660.0
2024-11-05,10.28,10.425,10.21,10.425,103084.0
2024-11-06,10.415,10.73,10.375,10.7,205252.0
2024-11-07,10.7,10.955,10.7,10.795,123066.0
2024-11-08,10.745,10.86,10.65,10.765,93164.0
2024-11-11,10.795,10.96,10.74,10.795,71401.0
2024-11-12,10.845,10.845,10.55,10.57,92281.0
2024-11-13,9.7,9.87,9.3,9.43,897050.0
2024-11-14,9.44,9.89,9.43,9.585,394823.0
2024-11-15,9.655,9.675,9.44,9.46,362427.0
2024-11-18,9.475,9.77,9.475,9.655,186280.0
2024-11-19,9.555,9.635,9.475,9.535,142060.0
2024-11-20,9.625,9.665,9.43,9.645,150799.0
2024-11-21,9.645,9.77,9.545,9.73,141029.0
2024-11-22,9.79,9.995,9.68,9.985,486981.0
2024-11-25,10.065,10.535,10.065,10.355,318414.0
2024-11-26,9.78,10.105,9.675,9.74,268457.0
2024-11-27,9.71,9.85,9.655,9.71,144784.0
2024-11-28,9.595,9.76,9.595,9.72,105939.0
2024-11-29,9.675,9.935,9.665,9.925,115152.0
2024-12-02,9.905,10.085,9.83,10.055,122521.0
2024-12-03,10.105,10.19,10.045,10.13,80956.0
2024-12-04,10.2,10.385,10.005,10.045,141727.0
2024-12-05,10.045,10.3,10.045,10.19,132507.0
2024-12-06,10.32,10.32,9.89,9.955,99172.0
2024-12-09,9.87,10.25,9.87,10.005,147306.0
2024-12-10,10.035,10.035,9.78,9.82,186969.0
2024-12-11,9.945,9.945,9.675,9.72,165911.0
2024-12-12,9.7,9.74,9.475,9.555,1623331.0
2024-12-13,9.595,9.72,9.45,9.495,187277.0
2024-12-16,9.37,9.38,8.98,8.99,368116.0
2024-12-17,8.99,9.04,8.795,8.89,339962.0
2024-12-18,8.9,8.97,8.61,8.635,362115.0
2024-12-19,8.6,8.84,8.51,8.6,532220.0
2024-12-20,8.675,8.92,8.675,8.84,270035.0
2024-12-23,8.795,8.98,8.6,8.735,153866.0
2024-12-24,8.775,8.87,8.665,8.85,86511.0
2024-12-27,8.805,8.97,8.745,8.86,140815.0
2024-12-30,8.815,8.815,8.625,8.705,114167.0
2024-12-31,8.705,8.9,8.705,8.865,108584.0
2025-01-02,8.99,8.99,8.745,8.845,151714.0
2025-01-03,8.845,8.88,8.745,8.865,85034.0
2025-01-06,8.845,9.08,8.795,8.89,156518.0
2025-01-07,8.9,8.97,8.705,8.715,411800.0
2025-01-08,8.725,8.735,8.47,8.57,328704.0
2025-01-09,8.55,8.59,8.48,8.52,97693.0
2025-01-10,8.49,8.5,8.205,8.245,228363.0
2025-01-13,8.265,8.55,8.215,8.47,215285.0
2025-01-14,8.55,8.645,8.45,8.635,215774.0
2025-01-15,8.725,8.96,8.725,8.88,232458.0
2025-01-16,8.88,9.03,8.765,8.98,162183.0
2025-01-17,8.99,9.14,8.91,8.94,145240.0
2025-01-20,8.865,9.1,8.855,9.04,143732.0
2025-01-21,8.99,9.05,8.9,9.0,92207.0
2025-01-22,8.97,9.04,8.9,8.97,123363.0
2025-01-23,8.95,9.03,8.89,8.96,112854.0
2025-01-24,8.94,8.98,8.88,8.89,105145.0
2025-01-27,8.93,8.97,8.835,8.87,74519.0
2025-01-28,8.93,8.93,8.765,8.795,140015.0
2025-01-29,8.745,8.855,8.735,8.805,134878.0
2025-01-30,8.775,9.03,8.745,8.99,117124.0
2025-01-31,8.91,9.07,8.55,8.635,233164.0
2025-02-03,7.86,8.37,7.675,8.305,540100.0
2025-02-04,8.45,8.46,8.295,8.41,210694.0
2025-02-05,8.36,8.59,8.195,8.46,107441.0
2025-02-06,8.39,8.59,8.35,8.38,188075.0
2025-02-07,8.38,8.55,8.305,8.33,121812.0
2025-02-10,8.31,8.595,8.255,8.36,74854.0
2025-02-11,8.31,8.38,8.275,8.33,57923.0
2025-02-12,8.32,8.32,8.205,8.275,75325.0
2025-02-13,8.45,8.615,8.275,8.36,146092.0
2025-02-14,8.36,8.59,8.235,8.31,81128.0
2025-02-18,8.265,8.34,8.205,8.295,61168.0
2025-02-19,8.245,8.34,8.155,8.31,56410.0
2025-02-20,8.35,8.35,8.135,8.235,72733.0
2025-02-21,8.155,8.31,8.065,8.165,170140.0
2025-02-24,8.095,8.215,8.085,8.165,96321.0
2025-02-25,8.175,8.275,8.165,8.245,79901.0
2025-02-26,8.225,8.34,8.055,8.155,90315.0
2025-02-27,8.095,8.175,8.045,8.065,103586.0
2025-02-28,8.055,8.055,7.79,7.84,142229.0
2025-03-03,7.85,7.98,7.705,7.78,150025.0
2025-03-04,7.545,7.82,7.485,7.77,183926.0
2025-03-05,7.725,8.215,7.475,7.81,414186.0
2025-03-06,7.625,7.92,7.565,7.78,227519.0
2025-03-07,7.525,7.85,7.21,7.635,382307.0
2025-03-10,7.485,7.635,7.41,7.515,159920.0
2025-03-11,7.555,7.555,7.31,7.44,153374.0
2025-03-12,7.515,7.525,7.27,7.36,138771.0
2025-03-13,7.27,7.38,7.155,7.2,177234.0
2025-03-14,7.23,7.45,7.23,7.29,96761.0
2025-03-17,7.26,7.505,7.205,7.24,47056.0
2025-03-18,7.22,7.39,7.155,7.35,167003.0
2025-03-19,7.37,7.42,7.23,7.3,116549.0
2025-03-20,7.28,7.44,7.2,7.44,113043.0
2025-03-21,7.39,7.39,7.26,7.28,127341.0
2025-03-24,7.38,7.585,7.38,7.515,126066.0
2025-03-25,7.535,7.82,7.525,7.745,153884.0
2025-03-26,7.76,7.81,7.505,7.565,147301.0
2025-03-27,7.465,7.515,7.29,7.35,355212.0
2025-03-28,7.31,7.32,7.045,7.065,250022.0
2025-03-31,7.005,7.065,6.865,6.945,151371.0
2025-04-01,6.975,7.215,6.875,7.115,154301.0
2025-04-02,7.065,7.235,7.035,7.125,130230.0
2025-04-03,6.965,7.095,6.885,7.035,184912.0
2025-04-04,6.875,6.885,6.64,6.7,291441.0
2025-04-07,6.37,6.865,6.32,6.5,320160.0
2025-04-08,6.57,6.61,6.145,6.245,210104.0
2025-04-09,6.275,6.74,6.055,6.7,220405.0
2025-04-10,6.57,6.71,6.35,6.48,174102.0
2025-04-11,6.45,6.6,6.34,6.54,75502.0
2025-04-14,6.68,6.915,6.56,6.66,71360.0
2025-04-15,6.825,6.915,6.69,6.795,107457.0
2025-04-16,6.7,6.815,6.52,6.59,78387.0
2025-04-17,6.52,6.815,6.52,6.54,47204.0
2025-04-21,6.54,6.54,6.33,6.41,47751.0
2025-04-22,6.48,6.72,6.38,6.52,73173.0
2025-04-23,6.77,6.825,6.59,6.64,64482.0
2025-04-24,6.54,6.885,6.54,6.845,148185.0
2025-04-25,6.815,6.845,6.68,6.795,66604.0
2025-04-28,6.855,6.915,6.825,6.915,98978.0
2025-04-29,6.825,7.235,6.815,7.175,181280.0
2025-04-30,7.175,7.28,6.965,7.26,160692.0
2025-05-01,7.36,7.48,7.245,7.28,153711.0
2025-05-02,7.63,8.055,7.62,7.66,240879.0
2025-05-05,7.58,7.785,7.225,7.225,213900.0
2025-05-06,7.225,7.44,7.205,7.4,87374.0
2025-05-07,7.28,7.57,7.27,7.43,112330.0
2025-05-08,7.48,8.025,7.48,7.835,285141.0
2025-05-09,7.835,7.935,7.755,7.805,61387.0
2025-05-12,8.075,8.21,7.915,7.955,125687.0
2025-05-13,8.055,8.66,7.955,8.43,294399.0
2025-05-14,8.54,8.54,8.155,8.195,164673.0
2025-05-15,8.22,8.22,8.055,8.105,118179.0
2025-05-16,8.105,8.34,8.025,8.33,142383.0
2025-05-20,8.24,8.33,8.055,8.115,146206.0
2025-05-21,8.015,8.185,7.7,7.71,227034.0
2025-05-22,7.69,7.815,7.56,7.68,89512.0
2025-05-23,7.58,7.975,7.58,7.925,194750.0
2025-05-26,7.925,8.055,7.845,7.845,119150.0
2025-05-27,7.865,8.115,7.815,8.075,113618.0
2025-05-28,8.125,8.185,7.905,8.055,178749.0
2025-05-29,8.115,8.51,8.115,8.44,225041.0
2025-05-30,8.36,8.47,8.26,8.34,285549.0
2025-06-02,8.29,8.31,8.175,8.23,144023.0
2025-06-03,8.2,8.52,8.175,8.49,133106.0
2025-06-04,8.46,8.55,8.085,8.115,220582.0
2025-06-05,8.075,8.33,8.075,8.23,103308.0
2025-06-06,8.3,8.37,8.165,8.29,90938.0
2025-06-09,8.33,8.46,8.31,8.4,73809.0
2025-06-10,8.4,8.65,8.38,8.46,174881.0
2025-06-11,8.48,8.61,8.39,8.59,105053.0
2025-06-12,8.45,8.725,8.45,8.705,101104.0
2025-06-13,8.6,8.745,8.23,8.24,159484.0
2025-06-16,8.25,8.45,8.25,8.27,53675.0
2025-06-17,8.27,8.31,8.21,8.31,62335.0
2025-06-18,8.31,8.4,8.26,8.32,63504.0
2025-06-19,8.135,8.3,8.135,8.24,65030.0
2025-06-20,8.31,8.46,8.165,8.175,94961.0
2025-06-23,8.165,8.38,8.095,8.33,113312.0
2025-06-24,8.33,8.48,8.21,8.42,71776.0
2025-06-25,8.46,8.46,8.23,8.35,77225.0
2025-06-26,8.35,8.39,8.28,8.37,22257.0
2025-06-27,8.27,8.43,8.195,8.32,48965.0
2025-06-30,8.4,8.5,8.31,8.44,76079.0
2025-07-02,8.44,8.81,8.36,8.76,188258.0
2025-07-03,8.72,8.85,8.68,8.7,57831.0
2025-07-04,8.67,8.75,8.6,8.68,26875.0
2025-07-07,8.58,8.83,8.58,8.66,34861.0
2025-07-08,8.66,9.02,8.57,8.78,215257.0
2025-07-09,8.8,8.82,8.71,8.74,98916.0
2025-07-10,8.76,8.83,8.63,8.8,275235.0
2025-07-11,8.78,8.81,8.61,8.64,94460.0
2025-07-14,8.57,8.77,8.48,8.56,65686.0
2025-07-15,8.56,8.58,8.48,8.5,67791.0
2025-07-16,8.48,8.61,8.405,8.47,52683.0
2025-07-17,8.49,8.56,8.44,8.46,71993.0
2025-07-18,8.52,8.66,8.39,8.47,75028.0
2025-07-21,8.48,8.65,8.41,8.56,44638.0
2025-07-22,8.55,8.66,8.51,8.51,78757.0
2025-07-23,8.58,8.74,8.58,8.7,148826.0
2025-07-24,8.67,8.76,8.46,8.57,95316.0
2025-07-25,8.61,8.65,8.42,8.52,65271.0
2025-07-28,8.47,8.57,8.43,8.54,43850.0
2025-07-29,8.57,8.57,8.37,8.4,78052.0
2025-07-30,8.4,8.51,8.34,8.36,72999.0
2025-07-31,8.4,8.42,8.25,8.28,91105.0
2025-08-01,8.25,8.34,8.13,8.26,42479.0
2025-08-05,8.12,8.34,8.11,8.28,50604.0
2025-08-06,8.41,8.41,8.13,8.33,35573.0
2025-08-07,8.34,8.36,8.23,8.29,31649.0
2025-08-08,8.25,8.32,8.25,8.29,45875.0
2025-08-11,8.26,8.4,8.25,8.27,31391.0
2025-08-12,8.25,8.65,8.25,8.54,107599.0
2025-08-13,9.235,9.745,9.145,9.485,711849.0
2025-08-14,9.175,9.595,9.165,9.455,358633.0
2025-08-15,9.355,9.585,9.345,9.505,230422.0
2025-08-18,9.555,9.635,9.485,9.545,216398.0
2025-08-19,9.545,9.655,9.465,9.505,96446.0
2025-08-20,9.535,9.535,9.285,9.305,68490.0
2025-08-21,9.275,9.495,9.195,9.235,139831.0
2025-08-22,9.205,9.345,9.205,9.285,272615.0
2025-08-25,9.495,9.725,9.385,9.635,322462.0
2025-08-26,9.735,9.955,9.645,9.905,425636.0
2025-08-27,9.905,10.145,9.855,10.105,382328.0
2025-08-28,10.19,10.19,9.915,10.045,227792.0
2025-08-29,10.165,10.33,9.975,10.32,429649.0
2025-09-02,10.21,10.4,10.055,10.33,287970.0
2025-09-03,10.4,10.68,10.37,10.64,435576.0
2025-09-04,10.64,10.84,10.55,10.84,296338.0
2025-09-05,10.83,10.93,10.55,10.79,217324.0
2025-09-08,10.85,11.06,10.66,11.01,279158.0
2025-09-09,10.98,11.04,10.72,10.78,186895.0
2025-09-10,10.79,10.87,10.59,10.86,201407.0
2025-09-11,10.86,11.275,10.82,11.255,367109.0
2025-09-12,11.275,11.435,11.22,11.395,354782.0
2025-09-15,11.325,11.565,11.315,11.555,244785.0
2025-09-16,11.455,11.555,11.345,11.445,220423.0
2025-09-17,11.385,11.485,11.21,11.245,226890.0
2025-09-18,11.245,11.325,11.2,11.245,134633.0
2025-09-19,11.255,11.255,10.86,11.14,145615.0
2025-09-22,11.15,11.15,10.82,10.95,235389.0
2025-09-23,10.94,11.07,10.76,10.82,186927.0
2025-09-24,10.89,10.89,10.72,10.81,137145.0
2025-09-25,10.64,10.76,10.53,10.72,159553.0
2025-09-26,10.59,10.83,10.59,10.71,155975.0
2025-09-29,10.65,10.76,10.64,10.71,185909.0
2025-09-30,10.64,10.71,10.56,10.6,101586.0
2025-10-01,10.52,10.63,10.44,10.49,143879.0
2025-10-02,10.49,10.76,10.18,10.7,161274.0
2025-10-03,10.72,10.79,10.67,10.77,216849.0
2025-10-06,10.85,10.96,10.62,10.74,126443.0
2025-10-07,10.7,10.74,10.36,10.41,137730.0
2025-10-08,10.34,10.445,10.18,10.2,134554.0
2025-10-09,10.17,10.355,10.13,10.25,263298.0
2025-10-10,10.28,10.4,9.97,10.02,191142.0
2025-10-14,10.0,10.17,9.94,10.08,113068.0
2025-10-15,10.1,10.2,9.91,9.99,98422.0
2025-10-16,9.91,9.96,9.76,9.86,101288.0
2025-10-17,9.77,10.01,9.76,9.91,244357.0
2025-10-20,9.94,10.0,9.85,9.98,159816.0
2025-10-21,9.9,10.31,9.87,10.14,257706.0
2025-10-22,10.14,10.32,9.99,10.09,133355.0
2025-10-23,10.18,10.5,10.02,10.36,256046.0
2025-10-24,10.44,10.44,10.21,10.24,110224.0
2025-10-27,10.3,10.47,10.15,10.34,193117.0
2025-10-28,10.32,10.47,10.16,10.21,194565.0
2025-10-29,10.24,10.25,10.11,10.18,114979.0
2025-10-30,10.36,10.36,9.94,9.98,193652.0
2025-10-31,10.13,10.17,9.98,10.12,145138.0
2025-11-03,10.22,10.33,10.09,10.12,185739.0
2025-11-04,10.27,10.27,10.04,10.1,85351.0
2025-11-05,10.02,10.26,10.02,10.2,177311.0
2025-11-06,10.28,10.31,10.17,10.18,104714.0
2025-11-07,10.14,10.31,10.03,10.28,108791.0
2025-11-10,10.28,10.4,10.25,10.35,80834.0
2025-11-11,10.31,10.51,10.31,10.43,100364.0
2025-11-12,10.7,10.855,10.08,10.3,291507.0
2025-11-13,10.24,10.59,10.22,10.27,239713.0
2025-11-14,10.16,10.41,10.14,10.28,128362.0
2025-11-17,10.16,10.26,10.06,10.09,211749.0
2025-11-18,10.02,10.27,9.99,10.22,81063.0
2025-11-19,10.15,10.29,10.1,10.16,53107.0
2025-11-20,10.22,10.34,9.98,10.0,100181.0
2025-11-21,10.07,10.41,10.07,10.38,118424.0
2025-11-24,10.37,10.45,10.26,10.35,62771.0
2025-11-25,10.34,10.57,10.34,10.56,86359.0
2025-11-26,10.51,10.54,10.47,10.53,89107.0