Date,Open,High,Low,Close,Volume
1999-07-16,0.0207924122329983,0.0259905149039589,0.0207924122329983,0.0259905149039589,46000.0
1999-07-19,0.0259904932694162,0.0301489713249965,0.0259904932694162,0.0301489713249965,17000.0
1999-07-20,0.0301489723095994,0.0467828881734581,0.0301489723095994,0.0467828881734581,56000.0
1999-07-21,0.0415847926675921,0.0415847926675921,0.0363866924222774,0.0363866924222774,45400.0
1999-07-22,0.0374263121975734,0.0426244090483643,0.0374263121975734,0.0415847902978678,64400.0
1999-07-23,0.0415847902978678,0.0415847902978678,0.0415847902978678,0.0415847902978678,5000.0
1999-07-26,0.0436640440343937,0.0436640440343937,0.0436640440343937,0.0436640440343937,20000.0
1999-07-27,0.0415847902978678,0.0415847902978678,0.0415847902978678,0.0415847902978678,30000.0
1999-07-28,0.0395055725822252,0.0395055725822252,0.0374263338768302,0.0374263338768302,64000.0
1999-07-29,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0
1999-07-30,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0
1999-08-03,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0
1999-08-04,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0
1999-08-05,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0
1999-08-06,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0
1999-08-09,0.0353470837868767,0.0353470837868767,0.0353470837868767,0.0353470837868767,8000.0
1999-08-10,0.0353470628413965,0.0353470628413965,0.0332678227572058,0.0332678227572058,6000.0
1999-08-11,0.0332678227572058,0.0332678227572058,0.0332678227572058,0.0332678227572058,0.0
1999-08-12,0.0332678227572058,0.0332678227572058,0.0332678227572058,0.0332678227572058,6000.0
1999-08-13,0.0332678328947503,0.0363866924222774,0.0332678328947503,0.0363866924222774,20000.0
1999-08-16,0.0363866924222774,0.0363866924222774,0.0363866924222774,0.0363866924222774,0.0
1999-08-17,0.0363866924222774,0.0363866924222774,0.0363866924222774,0.0363866924222774,12000.0
1999-08-18,0.0363866924222774,0.0363866924222774,0.0363866924222774,0.0363866924222774,4000.0
1999-08-19,0.0415847902978678,0.0415847902978678,0.0415847902978678,0.0415847902978678,25000.0
1999-08-20,0.0415847902978678,0.0415847902978678,0.0415847902978678,0.0415847902978678,5000.0
1999-08-23,0.0415847902978678,0.0415847902978678,0.0415847902978678,0.0415847902978678,13000.0
1999-08-24,0.0322282104752327,0.0322282104752327,0.0322282104752327,0.0322282104752327,4000.0
1999-08-25,0.0353470837868767,0.0353470837868767,0.0353470837868767,0.0353470837868767,4000.0
1999-08-26,0.0353470837868767,0.0353470837868767,0.0353470837868767,0.0353470837868767,20000.0
1999-08-27,0.0353470837868767,0.0353470837868767,0.0353470837868767,0.0353470837868767,0.0
1999-08-30,0.0363866924222774,0.0363866924222774,0.0363866924222774,0.0363866924222774,4000.0
1999-08-31,0.0363866924222774,0.0363866924222774,0.0363866924222774,0.0363866924222774,0.0
1999-09-01,0.0415847902978678,0.0415847902978678,0.0415847902978678,0.0415847902978678,42000.0
1999-09-02,0.0415847902978678,0.0415847902978678,0.0415847902978678,0.0415847902978678,0.0
1999-09-03,0.0415847902978678,0.0415847902978678,0.0415847902978678,0.0415847902978678,0.0
1999-09-07,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0374263338768302,14000.0
1999-09-08,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0
1999-09-09,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0
1999-09-10,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0
1999-09-13,0.0405451926021844,0.0405451926021844,0.0405451926021844,0.0405451926021844,10000.0
1999-09-14,0.0405451926021844,0.0405451926021844,0.0405451926021844,0.0405451926021844,5000.0
1999-09-15,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0374263338768302,6000.0
1999-09-16,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0374263338768302,30000.0
1999-09-17,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0
1999-09-20,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0
1999-09-21,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0374263338768302,5000.0
1999-09-22,0.0395055511476316,0.0395055511476316,0.0395055511476316,0.0395055511476316,6000.0
1999-09-23,0.0395055511476316,0.0395055511476316,0.0395055511476316,0.0395055511476316,0.0
1999-09-24,0.0395055511476316,0.0395055511476316,0.0395055511476316,0.0395055511476316,0.0
1999-09-27,0.0374263121975734,0.0415847902978678,0.0374263121975734,0.0415847902978678,30000.0
1999-09-28,0.0415847902978678,0.0415847902978678,0.0415847902978678,0.0415847902978678,0.0
1999-09-29,0.0374263338768302,0.0374263338768302,0.0374263338768302,0.0374263338768302,4000.0
1999-09-30,0.0395055511476316,0.0395055511476316,0.0363866916834339,0.0395055511476316,28000.0
1999-10-01,0.0395055511476316,0.0395055511476316,0.0395055511476316,0.0395055511476316,10000.0
1999-10-04,0.0395055496985665,0.0415847902978678,0.0395055496985665,0.0415847902978678,11400.0
1999-10-05,0.0447036521951192,0.0467828898145984,0.0363866924222774,0.0363866924222774,48000.0
1999-10-06,0.0374263121975734,0.0415847902978678,0.0374263121975734,0.0415847902978678,14000.0
1999-10-07,0.0415848236305072,0.0457433050640646,0.039505581364573,0.0457433050640646,38000.0
1999-10-08,0.0415847912088007,0.0467828881734581,0.0415847912088007,0.0467828881734581,21000.0
1999-10-12,0.0415848057602808,0.0436640440343937,0.0415848057602808,0.0436640440343937,23000.0
1999-10-13,0.0467828871486585,0.0467828871486585,0.0415847902978678,0.0415847902978678,25000.0
1999-10-14,0.0415847902978678,0.0415847902978678,0.0415847902978678,0.0415847902978678,0.0
1999-10-15,0.0415847902978678,0.0415847902978678,0.0415847902978678,0.0415847902978678,2000.0
1999-10-18,0.0395055511476316,0.0395055511476316,0.0395055511476316,0.0395055511476316,66000.0
1999-10-19,0.0363866924222774,0.0363866924222774,0.0363866924222774,0.0363866924222774,47000.0
1999-10-20,0.0332678227572058,0.0332678227572058,0.0332678227572058,0.0332678227572058,4000.0
1999-10-21,0.0332678227572058,0.0332678227572058,0.0332678227572058,0.0332678227572058,0.0
1999-10-22,0.0332678227572058,0.0332678227572058,0.0332678227572058,0.0332678227572058,8000.0
1999-10-25,0.038465953862571,0.0415848150703013,0.038465953862571,0.0405451926021844,44000.0
1999-10-26,0.040545168449063,0.0415847902978678,0.040545168449063,0.0415847902978678,72000.0
1999-10-27,0.0363866903487687,0.0415847902978678,0.0363866903487687,0.0415847902978678,36000.0
1999-10-28,0.0415847902978678,0.0415847902978678,0.0415847902978678,0.0415847902978678,43000.0
1999-10-29,0.0415847902978678,0.0415847902978678,0.0415847902978678,0.0415847902978678,65000.0
1999-11-01,0.0415847902978678,0.0415847902978678,0.0415847902978678,0.0415847902978678,36000.0
1999-11-02,0.0415847902978678,0.0436640277988608,0.040545168449063,0.0415847902978678,99800.0
1999-11-03,0.038465933140065,0.038465933140065,0.0363866924222774,0.0363866924222774,41800.0
1999-11-04,0.0363867114258227,0.0384659532295277,0.0363867114258227,0.0374263338768302,62400.0
1999-11-05,0.0395055828136974,0.0571791349766532,0.0395055828136974,0.0571791349766532,79000.0
1999-11-08,0.0561394833116976,0.0623772036796639,0.0530206200294052,0.0623772036796639,41400.0
1999-11-09,0.0582187213688136,0.0623772036796639,0.0530206200294052,0.0623772036796639,12000.0
1999-11-10,0.0654960607653381,0.0654960607653381,0.0623772036796639,0.0623772036796639,65200.0
1999-11-11,0.0571791389998807,0.0634168633670791,0.0571791389998807,0.0634168633670791,49000.0
1999-11-12,0.0727733806975375,0.0831695805957356,0.0675752807484383,0.0831695805957356,341000.0
1999-11-15,0.1143582326428296,0.1143582326428296,0.0717337986733037,0.0738130372388251,368200.0
1999-11-16,0.0675753040501812,0.0727734057917226,0.0623772085052585,0.0706941675737535,158200.0
1999-11-17,0.0717337986733037,0.0738130372388251,0.0717337986733037,0.0738130372388251,42000.0
1999-11-18,0.0727734064570852,0.0831696100352197,0.0727734064570852,0.0779715082461524,142600.0
1999-11-19,0.0831695805957356,0.0883676805448347,0.0831695805957356,0.0831695805957356,113000.0
1999-11-22,0.0873281076198296,0.0873281076198296,0.0810903852043689,0.0810903852043689,83000.0
1999-11-23,0.0810903852043689,0.0810903852043689,0.0810903852043689,0.0810903852043689,0.0
1999-11-24,0.0779715484377081,0.083169652906213,0.0769319287833315,0.0769319287833315,22000.0
1999-11-25,0.0769319064590555,0.0831696287718605,0.0748526677536605,0.0748526677536605,17400.0
1999-11-26,0.0727734546564421,0.0738130744634934,0.0654961098104602,0.0654961098104602,88400.0
1999-11-29,0.0675753270812615,0.072773430594425,0.0675753270812615,0.0675753270812615,27000.0
1999-11-30,0.066535707617953,0.0675753270812615,0.0654960881546445,0.0675753270812615,18000.0
1999-12-01,0.0696545954040774,0.0696545954040774,0.0675753495883135,0.0696545954040774,10000.0
1999-12-02,0.0748526677536605,0.0748526677536605,0.0748526677536605,0.0748526677536605,2000.0
1999-12-03,0.0727734064570852,0.0779715082461524,0.0727734064570852,0.0779715082461524,12000.0
1999-12-06,0.0779715341075883,0.0779715341075883,0.0675753270812615,0.0675753270812615,41000.0
1999-12-07,0.0654960341724667,0.0758922326301917,0.0654960341724667,0.0758922326301917,14000.0
1999-12-08,0.0758922326301917,0.0758922326301917,0.0758922326301917,0.0758922326301917,0.0
1999-12-09,0.0727734606679502,0.0738130805608801,0.0540602840053419,0.056139529987825,32400.0
1999-12-10,0.063416822708222,0.0654960607653381,0.0623772036796639,0.0623772036796639,133000.0
1999-12-13,0.0706941675737535,0.0706941675737535,0.0706941675737535,0.0706941675737535,10000.0
1999-12-14,0.0706941675737535,0.0706941675737535,0.0706941675737535,0.0706941675737535,0.0
1999-12-15,0.0675753270812615,0.0675753270812615,0.0675753270812615,0.0675753270812615,2000.0
1999-12-16,0.0675753270812615,0.0675753270812615,0.0675753270812615,0.0675753270812615,0.0
1999-12-17,0.0665356845971884,0.0665356845971884,0.0530206238570288,0.0530206238570288,21000.0
1999-12-20,0.0623772036796639,0.0623772036796639,0.0623772036796639,0.0623772036796639,6000.0
1999-12-21,0.066535707617953,0.0675753270812615,0.066535707617953,0.0675753270812615,29400.0
1999-12-22,0.0686149096055967,0.0727733848445549,0.0686149096055967,0.0727733848445549,74000.0
1999-12-23,0.0706941472250757,0.0727733848445549,0.0706941472250757,0.0727733848445549,23000.0
1999-12-24,0.0748526508906834,0.0779715082461524,0.0748526508906834,0.0779715082461524,25000.0
1999-12-29,0.0779715270949487,0.0810903852043689,0.0779715270949487,0.0810903852043689,16000.0
1999-12-30,0.0810904074008378,0.0810904074008378,0.0769319287833315,0.0769319287833315,5000.0
1999-12-31,0.0769319287833315,0.0769319287833315,0.0769319287833315,0.0769319287833315,27000.0
2000-01-04,0.0779715484377081,0.0779715484377081,0.0769319287833315,0.0769319287833315,20000.0
2000-01-05,0.0717337397434296,0.072773358172135,0.0665356414032883,0.0717337397434296,201000.0
2000-01-06,0.0717337660348153,0.0727733848445549,0.0717337660348153,0.0727733848445549,77000.0
2000-01-07,0.0727733848445549,0.0727733848445549,0.0727733848445549,0.0727733848445549,0.0
2000-01-10,0.0727733848445549,0.0727733848445549,0.0727733848445549,0.0727733848445549,0.0
2000-01-11,0.0654960229745829,0.0717337397434296,0.0654960229745829,0.0717337397434296,8000.0
2000-01-12,0.0717337397434296,0.0717337397434296,0.0717337397434296,0.0717337397434296,0.0
2000-01-13,0.065496046979761,0.0727733848445549,0.065496046979761,0.0727733848445549,42000.0
2000-01-14,0.0727734548327889,0.0727734548327889,0.0675753495883135,0.0696545954040774,50000.0
2000-01-17,0.0675753270812615,0.0675753270812615,0.0675753270812615,0.0675753270812615,1000.0
2000-01-18,0.0696545284153361,0.0727733848445549,0.0686149096055967,0.0727733848445549,222200.0
2000-01-19,0.0727733848445549,0.0727733848445549,0.0706941472250757,0.0727733848445549,171800.0
2000-01-20,0.0738130417237672,0.0873281056140821,0.0738130417237672,0.0842092475762956,164000.0
2000-01-21,0.079011155001701,0.0852488780911311,0.0758922965552963,0.0852488780911311,77000.0
2000-01-24,0.0852488241434256,0.0862884429676623,0.0852488241434256,0.0862884429676623,48000.0
2000-01-25,0.0862884862681533,0.0862884862681533,0.0831696282303668,0.0842092475762956,51400.0
2000-01-26,0.0831696282303668,0.0842092475762956,0.082130008884438,0.0842092475762956,78000.0
2000-01-27,0.0831696391268614,0.0873281170554008,0.0831696391268614,0.0852488780911311,44000.0
2000-01-28,0.0831695805957356,0.0852488180967286,0.0779714806466365,0.0831695805957356,68000.0
2000-01-31,0.0831696100352197,0.0852488482721991,0.0779715082461524,0.0779715082461524,45000.0
2000-02-01,0.0810903852043689,0.0810903852043689,0.0810903852043689,0.0810903852043689,30000.0
2000-02-02,0.0779714835066336,0.0800507210838931,0.0779714835066336,0.0790111022952634,21000.0
2000-02-03,0.0790110993971331,0.0831695805957356,0.0779714806466365,0.0831695805957356,82000.0
2000-02-04,0.0852488669222245,0.0852488669222245,0.0831696282303668,0.0842092475762956,58600.0
2000-02-07,0.0842092475762956,0.0842092475762956,0.0831696282303668,0.0842092475762956,54000.0
2000-02-08,0.0852488482721991,0.0852488482721991,0.0779715082461524,0.0779715082461524,146000.0
2000-02-09,0.0758922693152949,0.0758922693152949,0.0706941675737535,0.0706941675737535,92000.0
2000-02-10,0.0727734057917226,0.0727734057917226,0.0706941675737535,0.0706941675737535,104000.0
2000-02-11,0.0727733848445549,0.0727733848445549,0.0727733848445549,0.0727733848445549,15000.0
2000-02-14,0.0779714850898695,0.0779714850898695,0.0727733848445549,0.0727733848445549,32000.0
2000-02-15,0.0727733848445549,0.0727733848445549,0.0727733848445549,0.0727733848445549,18000.0
2000-02-16,0.0779715082461524,0.0779715082461524,0.0779715082461524,0.0779715082461524,30000.0
2000-02-17,0.0727734179560644,0.0831696231769106,0.0727734179560644,0.0738130372388251,92000.0
2000-02-18,0.0779714698430904,0.0779714698430904,0.0758922326301917,0.0758922326301917,40000.0
2000-02-21,0.0758922326301917,0.0758922326301917,0.0727733706142279,0.0758922326301917,239800.0
2000-02-22,0.0738129892206773,0.0758922326301917,0.0738129892206773,0.0758922326301917,17200.0
2000-02-23,0.0758922777892686,0.0800507546895336,0.0727734139174504,0.0800507546895336,59000.0
2000-02-24,0.0800507546895336,0.0800507546895336,0.0800507546895336,0.0800507546895336,0.0
2000-02-25,0.0758922474703904,0.0758922474703904,0.0727733848445549,0.0727733848445549,14000.0
2000-02-28,0.0810903396843558,0.0831695834534074,0.0810903396843558,0.08212996466719,14000.0
2000-02-29,0.0810903739145997,0.0810903739145997,0.077971516239401,0.0800507546895336,32000.0
2000-03-01,0.0810903852043689,0.0821300107707959,0.0810903852043689,0.0810903852043689,36000.0
2000-03-02,0.0800507464831319,0.0800507464831319,0.0727734064570852,0.0779715082461524,174000.0
2000-03-03,0.0800507464831319,0.0873280865091785,0.0738130255755749,0.0779715082461524,340000.0
2000-03-06,0.077971516239401,0.0831696185613516,0.077971516239401,0.0800507546895336,80000.0
2000-03-07,0.08212999091673,0.0831696100352197,0.0738130255755749,0.0779715082461524,144000.0
2000-03-08,0.0717337946923842,0.0800507546895336,0.0717337946923842,0.0800507546895336,52000.0
2000-03-09,0.0800507464831319,0.0800507464831319,0.0727734064570852,0.0779715082461524,61000.0
2000-03-13,0.0779715082461524,0.0779715082461524,0.0779715082461524,0.0779715082461524,0.0
2000-03-14,0.0727733831980002,0.08212996466719,0.0727733831980002,0.08212996466719,426000.0
2000-03-15,0.0810903368981261,0.0831695805957356,0.0810903368981261,0.0831695805957356,98600.0
2000-03-16,0.0831696369893566,0.0883677404630577,0.0738130494973704,0.0883677404630577,182000.0
2000-03-17,0.0790111287757171,0.0956450535584769,0.0790111287757171,0.0873280880687875,98600.0
2000-03-20,0.0873280880687875,0.0873280880687875,0.0831696115205617,0.0873280880687875,21000.0
2000-03-21,0.0831696472610144,0.092526229711941,0.0810904018967695,0.0914866101281293,234000.0
2000-03-22,0.0873280880687875,0.0873280880687875,0.0873280880687875,0.0873280880687875,20000.0
2000-03-23,0.0842092586089962,0.0852488780911311,0.0831696391268614,0.0852488780911311,30000.0
2000-03-24,0.0904469905443177,0.0914866101281293,0.0904469905443177,0.0914866101281293,20000.0
2000-03-27,0.086288438737411,0.0946054013168028,0.086288438737411,0.0935657763469164,87000.0
2000-03-28,0.0935657674049313,0.0946053922754619,0.0935657674049313,0.0946053922754619,33000.0
2000-03-29,0.0946054306588218,0.0987639070416589,0.093565805366494,0.0987639070416589,69800.0
2000-03-30,0.0987639399933601,0.0998035594359291,0.0935658365838947,0.0998035594359291,89200.0
2000-03-31,0.0998035594359291,0.0998035594359291,0.0987639399933601,0.0998035594359291,31600.0
2000-04-03,0.0998035750004188,0.1039620596158361,0.0998035750004188,0.1039620596158361,81400.0
2000-04-04,0.1039620596158361,0.1143582680560683,0.0966847161863221,0.1039620596158361,153600.0
2000-04-05,0.1039620087168238,0.1039620087168238,0.0987639070416589,0.0987639070416589,47000.0
2000-04-06,0.0966846388633424,0.1008431201530383,0.0935657763469164,0.0935657763469164,65800.0
2000-04-07,0.0987639070416589,0.0987639070416589,0.0925261862707847,0.0987639070416589,24400.0
2000-04-10,0.0935657763469164,0.0935657763469164,0.0883676824805673,0.0935657763469164,35600.0
2000-04-11,0.0883677427341566,0.0883677427341566,0.0831696391268614,0.0852488780911311,204000.0
2000-04-12,0.0852488464042012,0.0987639070416589,0.0831696082127827,0.0987639070416589,167800.0
2000-04-13,0.0987639534114327,0.1029224379433009,0.0862885060124494,0.0914866101281293,169800.0
2000-04-14,0.0883676805448347,0.0914865367963242,0.0800507181476295,0.0831695805957356,165400.0
2000-04-17,0.0842092011908713,0.0935657763469164,0.0831695824176015,0.0935657763469164,116000.0
2000-04-18,0.0935658090877452,0.0935658090877452,0.0873280880687875,0.0873280880687875,40000.0
2000-04-19,0.0873281170554008,0.0935658401448309,0.0831696391268614,0.0852488780911311,116000.0
2000-04-20,0.0852488780911311,0.0852488780911311,0.0852488780911311,0.0852488780911311,0.0
2000-04-24,0.0842091993462321,0.0842091993462321,0.0831695805957356,0.0831695805957356,50000.0
2000-04-25,0.0831695805957356,0.0831695805957356,0.0831695805957356,0.0831695805957356,50000.0
2000-04-26,0.087328114811021,0.0883677404630577,0.087328114811021,0.0883677404630577,40000.0
2000-04-27,0.088367711824287,0.088367711824287,0.0779715082461524,0.0779715082461524,169000.0
2000-04-28,0.0831696100352197,0.0831696100352197,0.0779715082461524,0.0779715082461524,83600.0
2000-05-01,0.0779715082461524,0.0779715082461524,0.0779715082461524,0.0779715082461524,0.0
2000-05-02,0.0831696369893566,0.0883677404630577,0.0831696369893566,0.0883677404630577,82000.0
2000-05-03,0.0987639470961732,0.0987639470961732,0.0935658433128754,0.0977243275788378,36200.0
2000-05-04,0.0925262041772402,0.0925262041772402,0.0925262041772402,0.0925262041772402,20200.0
2000-05-05,0.0987639412138394,0.0987639412138394,0.0883677404630577,0.0883677404630577,71000.0
2000-05-08,0.0935657763469164,0.0935657763469164,0.0935657763469164,0.0935657763469164,38000.0
2000-05-09,0.0935657763469164,0.0935657763469164,0.0935657763469164,0.0935657763469164,4000.0
2000-05-10,0.0914865671750754,0.0987639070416589,0.0904469480793661,0.0987639070416589,80000.0
2000-05-11,0.0987639077921734,0.109160105024886,0.0987639077921734,0.1060412477140578,241000.0
2000-05-12,0.1060412738848622,0.1185167186003307,0.1039620351644908,0.1091601319654193,172800.0
2000-05-15,0.1143582300300933,0.1143582300300933,0.1081205020828028,0.11019974060082,87800.0
2000-05-16,0.1112393622250825,0.1185166963821067,0.1101997306665554,0.1164374580515284,69000.0
2000-05-17,0.1185167012545647,0.1351506209762829,0.1185167012545647,0.134111001768253,183000.0
2000-05-18,0.1299524751497826,0.1559429701797392,0.1299524751497826,0.1455467696891099,468600.0
2000-05-19,0.1486656261183285,0.1486656261183285,0.1351505691984805,0.1455467696891099,275200.0
2000-05-23,0.1559428881329545,0.1559428881329545,0.129952406777462,0.129952406777462,242600.0
2000-05-24,0.1445070979155646,0.1507448208810259,0.1351505196639873,0.1434674794868593,130000.0
2000-05-25,0.1455468526979837,0.1497053427018627,0.140348755684686,0.140348755684686,142000.0
2000-05-26,0.14554686118885,0.14554686118885,0.1351506541625232,0.1351506541625232,87000.0
2000-05-29,0.1351505691984805,0.1455467696891099,0.1351505691984805,0.1455467696891099,87800.0
2000-05-30,0.1465864281497656,0.1549033932706145,0.1403487136040568,0.1549033932706145,305600.0
2000-05-31,0.1528242379122864,0.1559430968754162,0.1455468879384063,0.153863857566663,402400.0
2000-06-01,0.1538637901626539,0.1694580905400605,0.1538637901626539,0.1590618861573766,439200.0
2000-06-02,0.1642599297155389,0.1652995485041687,0.1559429670132672,0.1580222045905268,109000.0
2000-06-05,0.1632203005250291,0.1663391566921566,0.1559429570751657,0.1652995379697809,331800.0
2000-06-06,0.1611412201184967,0.1663393315891473,0.1611412201184967,0.1611412201184967,267000.0
2000-06-07,0.1642599818334601,0.1663392200704395,0.155943016492305,0.155943016492305,271200.0
2000-06-08,0.1611411510389312,0.1632204021717852,0.1590619122993178,0.162180770408738,101800.0
2000-06-09,0.1652996587715879,0.1704977561822623,0.158022310003402,0.1704977561822623,331400.0
2000-06-12,0.1663392173116702,0.1715373128179073,0.1632203600079279,0.1694580746154124,373400.0
2000-06-13,0.1746561150213617,0.1923296589534151,0.1746561150213617,0.1871315526938328,637600.0
2000-06-14,0.1860920347240247,0.1964882404814359,0.1860920347240247,0.1902505244629333,419000.0
2000-06-15,0.1902505049196336,0.1902505049196336,0.1725769532295611,0.181933538689409,181200.0
2000-06-16,0.1798542212809441,0.1871315526938328,0.1767353649611347,0.1871315526938328,150800.0
2000-06-19,0.1871315526938328,0.1871315526938328,0.1850523151472932,0.1871315526938328,120800.0
2000-06-20,0.1871316348375252,0.1871316348375252,0.1767354425412928,0.181933538689409,149200.0
2000-06-21,0.1767354477923572,0.1819335440949163,0.1746561968780945,0.1756958285318454,107000.0
2000-06-22,0.1746561968780945,0.1767354477923572,0.1569826570561544,0.1756958285318454,231000.0
2000-06-23,0.171537339096559,0.1756958285318454,0.1611411340982017,0.1756958285318454,73200.0
2000-06-26,0.1756957585159994,0.1798542339008686,0.1736165084303307,0.1798542339008686,80000.0
2000-06-27,0.1798543055738928,0.1798543055738928,0.1694581005755354,0.1756958285318454,172000.0
2000-06-28,0.1694581144985202,0.1756958429673333,0.1663392564607338,0.1684184951525913,28000.0
2000-06-29,0.1663392253028328,0.176735429207992,0.1663392253028328,0.1715373210587935,47000.0
2000-06-30,0.1715372549439539,0.1715372549439539,0.1642599236904783,0.1663391611914713,101400.0
2000-07-04,0.1663391669068149,0.1663391669068149,0.1590618230100597,0.1642599293343801,50400.0
2000-07-05,0.1611411120847536,0.1611411120847536,0.1455468129141705,0.155943016492305,176600.0
2000-07-06,0.1465863978987073,0.1538637424267779,0.1465863978987073,0.1507448857975625,23600.0
2000-07-07,0.1538637325602601,0.1559429701797392,0.1455467696891099,0.1455467696891099,30000.0
2000-07-10,0.1434675412694919,0.163220324707659,0.1434675412694919,0.1507448857975625,43200.0
2000-07-11,0.1507448857975625,0.1507448857975625,0.1486656356515176,0.1507448857975625,42600.0
2000-07-12,0.1507449208998565,0.1611411120847536,0.1455468129141705,0.155943016492305,63400.0
2000-07-13,0.1507450219636872,0.1611412201184967,0.1507450219636872,0.1611412201184967,60600.0
2000-07-14,0.1611411120847536,0.1611411120847536,0.155943016492305,0.155943016492305,86000.0
2000-07-17,0.1569826356107947,0.1601014929662639,0.1507449208998565,0.155943016492305,96600.0
2000-07-18,0.1559429626095644,0.1611410564059233,0.1559429626095644,0.1569825813688361,142200.0
2000-07-19,0.1611410562035244,0.1632203061126896,0.1528241061397967,0.1632203061126896,23400.0
2000-07-20,0.1611411120847536,0.1632203627149704,0.155943016492305,0.155943016492305,64000.0
2000-07-21,0.1632204721427043,0.1632204721427043,0.1611412201184967,0.1611412201184967,20000.0
2000-07-24,0.1580222547292844,0.1580222547292844,0.155943016492305,0.155943016492305,59000.0
2000-07-25,0.1590618368088037,0.1590618368088037,0.1507448857975625,0.1507448857975625,57000.0
2000-07-26,0.1486656356515176,0.1517845046739677,0.1486656356515176,0.1507448857975625,33000.0
2000-07-27,0.1507448857975625,0.1559429801795883,0.1507448857975625,0.1507448857975625,35800.0
2000-07-28,0.1507448857975625,0.1517845046739677,0.1507448857975625,0.1507448857975625,12000.0
2000-07-31,0.1507448857975625,0.1559429801795883,0.1507448857975625,0.1507448857975625,31200.0
2000-08-01,0.1507448761310414,0.1507448761310414,0.1455467696891099,0.1455467696891099,20000.0
2000-08-02,0.1507448857975625,0.1601014556852089,0.1507448857975625,0.1507448857975625,39000.0
2000-08-03,0.1559429670132672,0.1580222045905268,0.1517844918587481,0.1580222045905268,48200.0
2000-08-04,0.1590618861573766,0.1590618861573766,0.1590618861573766,0.1590618861573766,600.0
2000-08-08,0.1559430150665278,0.160101491502466,0.1413883351475071,0.1413883351475071,98800.0
2000-08-09,0.1507448857975625,0.1507448857975625,0.1507448857975625,0.1507448857975625,22000.0
2000-08-10,0.1507448857975625,0.1507448857975625,0.1497052669211574,0.1507448857975625,47000.0
2000-08-11,0.153863774179663,0.1549033932706145,0.1528241550887115,0.1549033932706145,22600.0
2000-08-14,0.1538637831225416,0.1538637831225416,0.1465864366696699,0.1465864366696699,13400.0
2000-08-15,0.1507449191326019,0.1507449191326019,0.1476260494204594,0.1486656685267611,24000.0
2000-08-16,0.1476260511511499,0.155943016492305,0.1455468129141705,0.155943016492305,151000.0
2000-08-17,0.1507449208998565,0.1663392200704395,0.1507449208998565,0.155943016492305,82200.0
2000-08-18,0.1642599818334601,0.1642599818334601,0.1528241591368359,0.155943016492305,43000.0
2000-08-21,0.1507449208998565,0.1632203627149704,0.1507449208998565,0.155943016492305,33000.0
2000-08-22,0.155943016492305,0.155943016492305,0.155943016492305,0.155943016492305,20000.0
2000-08-23,0.1559431210410919,0.1642600919581853,0.1559431210410919,0.1611412201184967,393800.0
2000-08-24,0.1611410327184279,0.166339138143906,0.1507448466539341,0.1517844652603835,201400.0
2000-08-25,0.1621807312032432,0.1632203627149704,0.155943016492305,0.155943016492305,151000.0
2000-08-28,0.1569826699541341,0.1694581144985202,0.1528241925704189,0.1684184951525913,204600.0
2000-08-29,0.1694581601218359,0.1819336080249938,0.1663393012443573,0.1808939883991676,161800.0
2000-08-30,0.1808939194597857,0.1871316348375252,0.1767354425412928,0.181933538689409,93000.0
2000-08-31,0.1808938400542139,0.1871315526938328,0.1808938400542139,0.1871315526938328,114200.0
2000-09-01,0.1871315526938328,0.1892108026336058,0.1819334588274837,0.1871315526938328,46800.0
2000-09-05,0.186091933920563,0.1871315526938328,0.186091933920563,0.1871315526938328,67400.0
2000-09-06,0.189210784550924,0.1954484965944111,0.189210784550924,0.189210784550924,171000.0
2000-09-07,0.1923297186047714,0.2027259219551013,0.1923297186047714,0.1975278140833178,415600.0
2000-09-08,0.2027258991615149,0.2100032320132492,0.1996070298318216,0.2058447560979725,477200.0
2000-09-11,0.2027259885369298,0.2079240857227008,0.1975278789579175,0.2027259885369298,297400.0
2000-09-12,0.2027258991615149,0.2079239940556109,0.2027258991615149,0.2058447560979725,152800.0
2000-09-13,0.2027259885369298,0.2058448468483924,0.1975278789579175,0.2027259885369298,137000.0
2000-09-14,0.1985674774495402,0.205844825135223,0.1975278581220483,0.2048052058077311,131000.0
2000-09-15,0.2027260212081778,0.2079241192316723,0.2006467696055367,0.2079241192316723,119000.0
2000-09-18,0.2079240637902067,0.2079240637902067,0.2006467161045238,0.2048052058077311,180000.0
2000-09-19,0.205844825135223,0.205844825135223,0.2006467161045238,0.2048052058077311,219200.0
2000-09-20,0.2048052274112381,0.2048052274112381,0.1985674983950716,0.2027259885369298,63600.0
2000-09-21,0.1975279313242286,0.2027260422813036,0.1933694524731641,0.1933694524731641,69800.0
2000-09-22,0.1923296589534151,0.1923296589534151,0.1777749837344045,0.1871315526938328,166200.0
2000-09-25,0.1964882145069753,0.1964882145069753,0.1912901185120441,0.1912901185120441,53000.0
2000-09-26,0.1923296589534151,0.1923296589534151,0.1829730776007536,0.1871315526938328,61800.0
2000-09-27,0.181933578203196,0.1871316754802766,0.1725769907112098,0.1767354809261156,75000.0
2000-09-28,0.1819336061223981,0.197527912739955,0.1819336061223981,0.1923298146651838,123800.0
2000-09-29,0.187131610732988,0.1975278140833178,0.187131610732988,0.1975278140833178,41400.0
2000-10-02,0.1975278140833178,0.2079240174336476,0.1975278140833178,0.1975278140833178,97000.0
2000-10-03,0.197527912739955,0.2027260232079695,0.1923298146651838,0.1923298146651838,98600.0
2000-10-04,0.1923298146651838,0.197527912739955,0.1902505754352753,0.1923298146651838,38400.0
2000-10-05,0.1975278140833178,0.2006466713704455,0.1933693377004807,0.1975278140833178,36800.0
2000-10-06,0.1933694269467476,0.1975279052488573,0.1933694269467476,0.1944090465222751,42200.0
2000-10-10,0.1902504091668078,0.2006465962306504,0.1902504091668078,0.2006465962306504,91400.0
2000-10-11,0.1975278140833178,0.1975278140833178,0.1933693377004807,0.1975278140833178,90800.0
2000-10-12,0.1975278581220483,0.2048052058077311,0.1944090001395728,0.2048052058077311,113400.0
2000-10-13,0.2016862923837901,0.2058447685506356,0.1975278038237081,0.2016862923837901,84400.0
2000-10-16,0.2048052432069359,0.2048052432069359,0.1954486551576757,0.1954486551576757,87800.0
2000-10-17,0.1975278140833178,0.1975278140833178,0.1975278140833178,0.1975278140833178,32600.0
2000-10-18,0.1975278140833178,0.2058447792422291,0.1975278140833178,0.1975278140833178,108000.0
2000-10-19,0.1975278799867202,0.2027259895928063,0.1975278799867202,0.1996071188718582,79800.0
2000-10-20,0.1985674331790271,0.2006466713704455,0.1975278140833178,0.1975278140833178,83800.0
2000-10-23,0.2027257165766261,0.2037653346191134,0.1933691418010154,0.2037653346191134,55600.0
2000-10-24,0.2027259219551013,0.2037655410508105,0.1975278140833178,0.1975278140833178,97600.0
2000-10-25,0.1975279313242286,0.2016864225685375,0.1933694524731641,0.1933694524731641,38400.0
2000-10-26,0.193369434280138,0.197527912739955,0.1923298146651838,0.1923298146651838,59400.0
2000-10-27,0.1975278789579175,0.2027259885369298,0.1975278789579175,0.2027259885369298,93200.0
2000-10-30,0.2006467639754396,0.2006467639754396,0.1923298073712202,0.1944090465222751,86400.0
2000-10-31,0.1944090356403403,0.1954486551576757,0.1881713061430862,0.1954486551576757,183800.0
2000-11-01,0.1954486211450188,0.1954486211450188,0.1902505244629333,0.1902505244629333,46000.0
2000-11-02,0.1975278140833178,0.1975278140833178,0.1923297186047714,0.1975278140833178,57000.0
2000-11-03,0.1975277528197642,0.2006466091395737,0.1871315526938328,0.1871315526938328,71400.0
2000-11-06,0.187131610732988,0.1975278140833178,0.187131610732988,0.1975278140833178,32800.0
2000-11-07,0.1923298146651838,0.1923298146651838,0.1881713238121235,0.1923298146651838,30000.0
2000-11-08,0.1923298146651838,0.1923298146651838,0.1892109558203211,0.1923298146651838,19200.0
2000-11-09,0.1892108026336058,0.1892108026336058,0.1840126963740234,0.1871315526938328,52000.0
2000-11-10,0.19232987368834,0.196488353424332,0.1840129018231087,0.1840129018231087,92600.0
2000-11-13,0.1871316348375252,0.1923297433788801,0.181933538689409,0.181933538689409,20000.0
2000-11-14,0.1975279733583301,0.1975279733583301,0.1840129018231087,0.1840129018231087,20600.0
2000-11-15,0.1892108292523616,0.1964881616890476,0.1871315790200734,0.1964881616890476,37200.0
2000-11-16,0.189211013886346,0.191290253754342,0.1840129018231087,0.1840129018231087,9000.0
2000-11-17,0.1840127534458601,0.1975278140833178,0.1840127534458601,0.1975278140833178,137000.0
2000-11-20,0.1975277528197642,0.1975277528197642,0.1871315526938328,0.1871315526938328,42200.0
2000-11-21,0.189210784550924,0.189210784550924,0.1871315348098628,0.189210784550924,44200.0
2000-11-22,0.1964881340464944,0.1964881340464944,0.1871315526938328,0.1871315526938328,26200.0
2000-11-23,0.1923296860109413,0.1975277806085742,0.1871315790200734,0.1964881616890476,93000.0
2000-11-24,0.1881713238121235,0.1923298146651838,0.1871317041971693,0.1923298146651838,37400.0
2000-11-27,0.1964882931250008,0.197527912739955,0.1923298146651838,0.1923298146651838,29400.0
2000-11-28,0.1871316348375252,0.1871316348375252,0.181933538689409,0.181933538689409,45200.0
2000-11-29,0.1912900401801454,0.1912900401801454,0.1798542212809441,0.1871315526938328,51200.0
2000-11-30,0.1923297576642451,0.1923297576642451,0.1746562046614628,0.1777750749752265,33600.0
2000-12-01,0.1871317041971693,0.1923298146651838,0.1871317041971693,0.1923298146651838,37600.0
2000-12-04,0.1829732257373524,0.197527912739955,0.1829732257373524,0.1923298146651838,90800.0
2000-12-05,0.1923298146651838,0.197527912739955,0.1871317041971693,0.1923298146651838,108800.0
2000-12-06,0.1964881340464944,0.2016862403060768,0.186091933920563,0.1871315526938328,168400.0
2000-12-07,0.1923296465795763,0.2006465962306504,0.1923296465795763,0.2006465962306504,130200.0
2000-12-08,0.20064673726938,0.2027259885369298,0.1985674983950716,0.2027259885369298,89400.0
2000-12-11,0.2027259885369298,0.2068844662855466,0.20064673726938,0.2027259885369298,239200.0
2000-12-12,0.2058448316086104,0.2266372435988048,0.2058448316086104,0.2183202639308386,509800.0
2000-12-13,0.2183201314914177,0.2453502432454644,0.2183201314914177,0.2339144372207186,262400.0
2000-12-14,0.2391127361260784,0.2391127361260784,0.2183203189006614,0.2287165399066134,65200.0
2000-12-15,0.2235182834525125,0.2318352345362069,0.2183201642387341,0.2318352345362069,52400.0
2000-12-18,0.2287164973216587,0.2370334527486885,0.2235184001797652,0.2370334527486885,65400.0
2000-12-19,0.2380730721770672,0.2380730721770672,0.2339145944635523,0.2370334527486885,55800.0
2000-12-20,0.2370335759449627,0.2391128158823883,0.2287166161952608,0.2391128158823883,89000.0
2000-12-21,0.237033462326921,0.237033462326921,0.223518409211871,0.223518409211871,88600.0
2000-12-22,0.2287163778798215,0.2411918045053632,0.2287163778798215,0.2318352345362069,73400.0
2000-12-27,0.2443109157259519,0.2495090403560109,0.2391128158823883,0.2391128158823883,24800.0
2000-12-28,0.2391127247369044,0.2495089452476743,0.2391127247369044,0.2463900617439033,72600.0
2000-12-29,0.2495088519670975,0.2515880903346169,0.2391126353430238,0.2515880903346169,49800.0
2001-01-02,0.2536673250898571,0.2547069442588125,0.2245579635726323,0.2443107277827832,68600.0
2001-01-03,0.2505483640403007,0.2526276015189367,0.2411917705999726,0.2411917705999726,50400.0
2001-01-04,0.2307957210395474,0.2307957210395474,0.2162410252104672,0.2183202639308386,100600.0
2001-01-05,0.2203993710271464,0.2411917705999726,0.2203993710271464,0.2411917705999726,41600.0
2001-01-08,0.2391128158823883,0.2463901556633774,0.2339147160388245,0.2391128158823883,22600.0
2001-01-09,0.2349540559502409,0.244310624515942,0.2339144372207186,0.2339144372207186,48800.0
2001-01-10,0.2339147160388245,0.2443109157259519,0.2287166161952608,0.2391128158823883,82400.0
2001-01-11,0.2391128158823883,0.2391128158823883,0.2245581363204098,0.2391128158823883,53800.0
2001-01-12,0.2287166161952608,0.2391128158823883,0.2287166161952608,0.2391128158823883,191600.0
2001-01-15,0.2339147160388245,0.2422316757885264,0.2339147160388245,0.2391128158823883,156800.0
2001-01-16,0.2359939559762499,0.2391128158823883,0.2339147160388245,0.2391128158823883,219800.0
2001-01-17,0.233914535268346,0.2370333927642135,0.2328749161030568,0.2328749161030568,157400.0
2001-01-18,0.2339147160388245,0.2391128158823883,0.2287166161952608,0.2391128158823883,576800.0
2001-01-19,0.2339147160388245,0.2391128158823883,0.231835476101399,0.2391128158823883,429400.0
2001-01-22,0.239112646715155,0.2547069599996885,0.239112646715155,0.2547069599996885,166200.0
2001-01-23,0.2495088148929213,0.2599050051857627,0.2495088148929213,0.2567861480979103,291400.0
2001-01-24,0.2547067222411166,0.2640632866059702,0.2547067222411166,0.2599048135549242,166200.0
2001-01-25,0.2640636788559435,0.2692617778912001,0.2557467203995331,0.2619844392418409,81600.0
2001-01-26,0.2651031642684235,0.2806974782551162,0.2651031642684235,0.279657858975102,81000.0
2001-01-29,0.2827767666712319,0.2827767666712319,0.2703013083250465,0.2703013083250465,150200.0
2001-01-30,0.2651028843073194,0.2692613570358338,0.2547067024860334,0.255746320668162,186000.0
2001-01-31,0.2588654942286528,0.2744598109647637,0.2588654942286528,0.2703013083250465,102200.0
2001-02-01,0.2703011060719004,0.2703011060719004,0.2599049192177752,0.2640633939594253,45000.0
2001-02-02,0.2640633939594253,0.2651030126448379,0.2599049192177752,0.2640633939594253,58600.0
2001-02-05,0.2651031523317258,0.2703012484977444,0.2474296253672625,0.2547069599996885,813000.0
2001-02-06,0.2692615512542998,0.270301170186306,0.2557465051382198,0.2651030755262752,86200.0
2001-02-07,0.2599051136919613,0.2703013083250465,0.2578258747653443,0.2703013083250465,122000.0
2001-02-08,0.2661426944582813,0.270301170186306,0.2599049808662445,0.2651030755262752,63200.0
2001-02-09,0.2661427683172067,0.2786182237498918,0.2661427683172067,0.2754993660883398,316000.0
2001-02-12,0.2765389675754325,0.2994106137466165,0.2765389675754325,0.2858955399600859,553200.0
2001-02-13,0.2900542447678809,0.300450469271811,0.2817372849939329,0.300450469271811,204000.0
2001-02-14,0.3056483871308273,0.3056483871308273,0.2962917881700694,0.2994106710146424,96400.0
2001-02-15,0.2983710412145841,0.2994106854037254,0.2806975113693721,0.2806975113693721,134800.0
2001-02-16,0.2910935393782198,0.2962916334269176,0.2817369700905638,0.2910935393782198,82800.0
2001-02-19,0.2952521387208747,0.3066879752213168,0.2952521387208747,0.3066879752213168,146400.0
2001-02-20,0.3056482471007458,0.3066878659771509,0.3014897715951251,0.3014897715951251,117200.0
2001-02-21,0.3014898789876968,0.3222822639221768,0.2994106404942488,0.3066879752213168,257000.0
2001-02-22,0.3077276406250017,0.3087672600276612,0.2806975113693721,0.2806975113693721,85600.0
2001-02-23,0.30148971534009,0.3087670461170473,0.2962915971415131,0.2962915971415131,76400.0
2001-02-26,0.3014897522620829,0.3014897522620829,0.2858954453295219,0.2910935393782198,157800.0
2001-02-27,0.2942122879746561,0.2942122879746561,0.2869349589737187,0.2869349589737187,55800.0
2001-02-28,0.2858954103172884,0.2962915971415131,0.2858954103172884,0.2962915971415131,52400.0
2001-03-01,0.2962916524266302,0.3014897715951251,0.2910935580446043,0.3014897715951251,106800.0
2001-03-02,0.2910935580446043,0.3014897715951251,0.2910935580446043,0.3014897715951251,97200.0
2001-03-05,0.3056481154768733,0.3056481154768733,0.2869349589737187,0.2869349589737187,42000.0
2001-03-06,0.2962918524075328,0.3066880729749376,0.2910937545170734,0.2942126132513492,28600.0
2001-03-07,0.3014899901695081,0.3066880883200542,0.2931730083421476,0.3056484686899449,43000.0
2001-03-08,0.305648318273672,0.3118860329846101,0.3014898417997131,0.3118860329846101,199600.0
2001-03-09,0.316044509458569,0.3170841285770586,0.3087671756291411,0.3118860329846101,168000.0
2001-03-12,0.3222822241695072,0.3222822241695072,0.3087671756291411,0.3118860329846101,110200.0
2001-03-13,0.3087672137147648,0.3118860714549368,0.3035691174811448,0.3066879752213168,41400.0
2001-03-14,0.302529470488202,0.302529470488202,0.2879747775824586,0.2931728733393399,210400.0
2001-03-15,0.2910939203316982,0.2962920211831304,0.2817373387991205,0.2817373387991205,174600.0
2001-03-16,0.2827767501746912,0.2962918024092651,0.2786182725640532,0.2806975113693721,189600.0
2001-03-19,0.2806974712755317,0.2806974712755317,0.2703012539474138,0.2713408732015777,121200.0
2001-03-20,0.2703012278658545,0.3004502329004668,0.2703012278658545,0.2858955399600859,178200.0
2001-03-21,0.2775783931153706,0.2962915248320668,0.2775783931153706,0.2869349589737187,58000.0
2001-03-22,0.2910935393782198,0.2962916334269176,0.2858954453295219,0.2910935393782198,66400.0
2001-03-23,0.2910935037294008,0.2962915971415131,0.2858954103172884,0.2962915971415131,117800.0
2001-03-26,0.2994105146426038,0.3014897522620829,0.2910935393782198,0.2910935393782198,36800.0
2001-03-27,0.2994105338423148,0.3056482471007458,0.2931727957974147,0.3014897715951251,439400.0
2001-03-28,0.3046088380702062,0.3160446535888276,0.3014899792924003,0.310846555625818,381200.0
2001-03-29,0.3170842586707882,0.3357974352677435,0.3129257804906837,0.323321975940945,409400.0
2001-03-30,0.327480250298555,0.3461933890456677,0.323321750234951,0.3378764384913953,383600.0
2001-04-02,0.3378766174114448,0.3430747142604786,0.3181238245986357,0.3243615408174762,125600.0
2001-04-03,0.3274802682917231,0.3274802682917231,0.2962916524266302,0.3014897715951251,219200.0
2001-04-04,0.2994108042964126,0.3222824402369935,0.2994108042964126,0.3222824402369935,99800.0
2001-04-05,0.3222822241695072,0.3222822241695072,0.3118860329846101,0.3118860329846101,42400.0
2001-04-06,0.3170841285770586,0.3202029859325278,0.3118860329846101,0.3118860329846101,62800.0
2001-04-09,0.3118860162885929,0.3150048734771021,0.3035690637859021,0.3150048734771021,28400.0
2001-04-10,0.3118862420821839,0.3243616798679554,0.3118862420821839,0.3222824402369935,173600.0
2001-04-11,0.331639030400163,0.343074847923466,0.3274805513007801,0.3347578897247001,329200.0
2001-04-12,0.3378765175729225,0.3513915901733466,0.3378765175729225,0.3503519463242615,165200.0
2001-04-16,0.3513917229413992,0.3586690591293119,0.3430747425115876,0.3534709618522313,248200.0
2001-04-17,0.3628274581491948,0.3784217713800209,0.3597086004603251,0.363867077378818,443200.0
2001-04-18,0.3742632696750504,0.3742632696750504,0.3534708850825857,0.363867077378818,129800.0
2001-04-19,0.363867077378818,0.363867077378818,0.3534708850825857,0.363867077378818,134000.0
2001-04-20,0.3628275855114951,0.3628275855114951,0.3493125059957569,0.3586691071332638,65200.0
2001-04-23,0.3576292973593338,0.4044122038092916,0.3555500592759112,0.4033725847675803,192200.0
2001-04-24,0.3992141045494726,0.4033726057187842,0.380500960826706,0.3950556281666356,168200.0
2001-04-25,0.4044123082308655,0.4044123082308655,0.3763425372839367,0.3856991358617395,86200.0
2001-04-26,0.3877781492783055,0.4096101668988401,0.3846592931591527,0.4012931924613008,211400.0
2001-04-27,0.3992141868936509,0.4158481206424828,0.3856991358617395,0.3856991358617395,259800.0
2001-04-30,0.4054519770738596,0.4366405601884857,0.400253855101606,0.4054519770738596,329400.0
2001-05-01,0.4054520424163556,0.4158482384633446,0.4054520424163556,0.4158482384633446,127200.0
2001-05-02,0.4127291775801675,0.4127291775801675,0.384659437209543,0.3950556281666356,274200.0
2001-05-03,0.3940160093663135,0.4002537239452454,0.3846594374979157,0.3877782947873816,187600.0
2001-05-04,0.3898577447501054,0.4002539413621798,0.3856992661052758,0.3981747020397649,82000.0
2001-05-07,0.405451822851003,0.405451822851003,0.3950556076474162,0.4033725847675803,80400.0
2001-05-08,0.4002535620464471,0.4075309175647202,0.3919366126386657,0.3919366126386657,123400.0
2001-05-09,0.3898576287485016,0.3950557255078523,0.3846595319891511,0.3898576287485016,192600.0
2001-05-10,0.389857660730064,0.4054519770738596,0.3825803246699846,0.4054519770738596,165400.0
2001-05-11,0.4085708353853222,0.4085708353853222,0.3960953773529892,0.4054519770738596,86400.0
2001-05-14,0.405451822851003,0.405451822851003,0.4002537028559731,0.4033725847675803,108800.0
2001-05-15,0.4033725889710424,0.4293630900711414,0.400253707026934,0.4262442081270329,507800.0
2001-05-16,0.4262443906106389,0.4366405855869046,0.4231255569042432,0.428323629605892,247600.0
2001-05-17,0.4272840348947495,0.428323629605892,0.4168878399184837,0.428323629605892,58400.0
2001-05-18,0.4304026973326806,0.4335215793709597,0.4200065064933305,0.4210461503637396,121800.0
2001-05-22,0.4210461503637396,0.4314423412030898,0.4158480301575905,0.4210461503637396,130600.0
2001-05-23,0.4158480380273562,0.4293631111607532,0.4158480380273562,0.4241649908562315,135200.0
2001-05-24,0.4241651953009358,0.4241651953009358,0.3898577235593855,0.4158482384633446,3960600.0
2001-05-25,0.4158480348672953,0.4158480348672953,0.3908971517837986,0.3950556281666356,132000.0
2001-05-28,0.4002540068283053,0.4158483290835347,0.4002540068283053,0.4002540068283053,115800.0
2001-05-29,0.4054519438130339,0.4054519438130339,0.3846595319891511,0.3898576287485016,362600.0
2001-05-30,0.3846595319891511,0.4106500405723845,0.3846595319891511,0.3898576287485016,193000.0
2001-05-31,0.3992142849673067,0.3992142849673067,0.3690652927799601,0.379461513221915,129200.0
2001-06-01,0.3805010877774754,0.4054519791856128,0.3805010877774754,0.3992142377437164,63800.0
2001-06-04,0.4054519438130339,0.4054519438130339,0.3898576287485016,0.3898576287485016,105800.0
2001-06-05,0.3898578085158138,0.4002540068283053,0.3856993291908172,0.4002540068283053,88200.0
2001-06-06,0.3950554802229953,0.4106497856052243,0.389857386691074,0.4012931924613008,185400.0
2001-06-07,0.4054519770738596,0.4054519770738596,0.389857660730064,0.4054519770738596,90000.0
2001-06-08,0.4044123244611638,0.4044123244611638,0.3898576287485016,0.3898576287485016,48600.0
2001-06-11,0.3898576131023277,0.3908972324124747,0.3856991358617395,0.3856991358617395,48600.0
2001-06-12,0.3867387706928913,0.3898576287485016,0.3794614352298005,0.3898576287485016,123600.0
2001-06-13,0.3971349482733567,0.4106500240917476,0.3856991358617395,0.3856991358617395,308200.0
2001-06-14,0.3898575326880893,0.4033726057187842,0.384659437209543,0.3950556281666356,114200.0
2001-06-15,0.4002538222672029,0.4002538222672029,0.3846595319891511,0.3898576287485016,62000.0
2001-06-18,0.3877785688533155,0.4002540068283053,0.3877785688533155,0.4002540068283053,43600.0
2001-06-19,0.3898576287485016,0.3898576287485016,0.3856991513410212,0.3898576287485016,111600.0
2001-06-20,0.3877784805673697,0.3877784805673697,0.3222823717507666,0.3586691071332638,190000.0
2001-06-21,0.3534708414347632,0.3638670324472374,0.3378765301295775,0.3389161492308249,251400.0
2001-06-22,0.3430747884284098,0.3607483463223794,0.3378766904556206,0.3586691071332638,117800.0
2001-06-25,0.3586690591293119,0.3628275369509762,0.3430747425115876,0.3534709618522313,176200.0
2001-06-26,0.3482726266842358,0.3586688396635441,0.3378764384913953,0.3378764384913953,84200.0
2001-06-27,0.3378765357333277,0.3378765357333277,0.3118860329846101,0.3118860329846101,205400.0
2001-06-28,0.3118859225865464,0.3326783223829427,0.3118859225865464,0.3326783223829427,56200.0
2001-06-29,0.3430745781526151,0.3493122918967694,0.2744596773939746,0.3274802937922291,134800.0
2001-07-03,0.3222822241695072,0.326440725429941,0.3118860329846101,0.3118860329846101,75000.0
2001-07-04,0.3118859225865464,0.3326783223829427,0.3118859225865464,0.3326783223829427,33400.0
2001-07-05,0.3316387255756911,0.3378764384913953,0.327480250298555,0.3378764384913953,29600.0
2001-07-06,0.3378766096511117,0.3378766096511117,0.3233219140216278,0.3368369903051829,28200.0
2001-07-09,0.3326784401408791,0.3326784401408791,0.3118860329846101,0.3118860329846101,143600.0
2001-07-10,0.3212426128072452,0.3212426128072452,0.3066879447969749,0.3212426128072452,226000.0
2001-07-11,0.3222821491232283,0.3274802682917231,0.2910935580446043,0.3014897715951251,161800.0
2001-07-12,0.2962918379110771,0.3066880579698336,0.2910937402749414,0.2983710769655315,185000.0
2001-07-13,0.3108465740964559,0.3108465740964559,0.3066880954789494,0.307727715133326,24400.0
2001-07-16,0.3077275944680408,0.3170841676885568,0.3066879752213168,0.3066879752213168,81600.0
2001-07-17,0.3108463414827715,0.3108463414827715,0.3014897715951251,0.3014897715951251,38400.0
2001-07-18,0.3014897522620829,0.3014897522620829,0.2910935393782198,0.2910935393782198,109000.0
2001-07-19,0.2879750598208389,0.2890146799911254,0.2817373387991205,0.2817373387991205,57000.0
2001-07-20,0.2817371472079234,0.2848560055978489,0.2703013083250465,0.2703013083250465,148200.0
2001-07-23,0.2890143017587406,0.2910935393782198,0.2796577324710846,0.2910935393782198,65000.0
2001-07-24,0.2962917562530613,0.305648354205912,0.2921332792902291,0.2921332792902291,55400.0
2001-07-25,0.2921334581502846,0.3222824593761619,0.2921334581502846,0.3191635997445015,212400.0
2001-07-26,0.3202029859325278,0.336836916614838,0.3118860329846101,0.3118860329846101,221800.0
2001-07-27,0.3160447213441077,0.3222824402369935,0.3118862420821839,0.3222824402369935,108000.0
2001-07-30,0.3222821742189626,0.3274802937922291,0.3222821742189626,0.3274802937922291,99800.0
2001-07-31,0.32644067483487,0.3274802937922291,0.3222821742189626,0.3274802937922291,62000.0
2001-08-01,0.3274802937922291,0.3274802937922291,0.3212425552616036,0.3274802937922291,47000.0
2001-08-02,0.3274802937922291,0.3326783885790244,0.3274802937922291,0.3274802937922291,84200.0
2001-08-03,0.329559457217186,0.3326783133843133,0.3222821013740897,0.3305990759395618,58800.0
2001-08-07,0.3305990848819498,0.3378764161354253,0.3274802286304601,0.3326783223829427,79800.0
2001-08-08,0.3420351573097719,0.3430747768693024,0.330599342154939,0.3316389617144692,64800.0
2001-08-09,0.3326785738803638,0.3326785738803638,0.3295597152710882,0.3295597152710882,54800.0
2001-08-10,0.327480250298555,0.3378764384913953,0.327480250298555,0.3378764384913953,41400.0
2001-08-13,0.3378765618811765,0.3378765618811765,0.3181237723147533,0.3181237723147533,44200.0
2001-08-14,0.3222821742189626,0.3305991506643063,0.3222821742189626,0.3274802937922291,46800.0
2001-08-15,0.3274802937922291,0.3274802937922291,0.3066878898585767,0.3274802937922291,123600.0
2001-08-16,0.32644067483487,0.3305991506643063,0.3222821742189626,0.3274802937922291,136400.0
2001-08-17,0.3305991506643063,0.3326783885790244,0.3274802937922291,0.3274802937922291,42800.0
2001-08-20,0.3233220600524744,0.3316390433628136,0.3222824402369935,0.3222824402369935,29600.0
2001-08-21,0.327480250298555,0.3430745325878157,0.3254010126599869,0.3378764384913953,64600.0
2001-08-22,0.342034959195256,0.3430745781526151,0.3274802937922291,0.3274802937922291,73800.0
2001-08-23,0.3243614624064866,0.3274803445484306,0.3118860329846101,0.3118860329846101,85800.0
2001-08-24,0.3129256907016607,0.3170841676885568,0.3066879752213168,0.3066879752213168,34600.0
2001-08-27,0.3118859403594785,0.3160444155984367,0.2910935393782198,0.2910935393782198,105200.0
2001-08-28,0.3014897522620829,0.3014897522620829,0.2827765889003033,0.2910935393782198,97200.0
2001-08-29,0.2806973512808242,0.2973312522366571,0.2806973512808242,0.2910935393782198,250600.0
2001-08-30,0.2910936543960996,0.2910936543960996,0.2754993660883398,0.2754993660883398,54400.0
2001-08-31,0.2786182725640532,0.2858956083826698,0.2723805313616142,0.2806975113693721,70000.0
2001-09-04,0.2858955946430945,0.3014899097200373,0.2858955946430945,0.2994106710146424,79600.0
2001-09-05,0.3046086120876171,0.3066878497302793,0.2952520179091696,0.3046086120876171,96800.0
2001-09-06,0.3014898894383435,0.3066879858521469,0.2910936718242579,0.2952521489553006,43400.0
2001-09-07,0.295252014617178,0.2962916334269176,0.2858954453295219,0.2910935393782198,49400.0
2001-09-10,0.2838163016523852,0.2962917314985896,0.2838163016523852,0.2858955399600859,36600.0
2001-09-11,0.2806975113693721,0.2806975113693721,0.2806975113693721,0.2806975113693721,8000.0
2001-09-13,0.2879748471879889,0.2879748471879889,0.2806975113693721,0.2806975113693721,10200.0
2001-09-14,0.2723804803686261,0.2723804803686261,0.2599050498722662,0.2682220035365061,14800.0
2001-09-17,0.2651029682566548,0.2723802978360444,0.259904875699948,0.2671822052793375,23000.0
2001-09-18,0.2671821413942549,0.2703009961825394,0.2599048135549242,0.2599048135549242,103400.0
2001-09-19,0.246389994346816,0.2536673541496644,0.2401522786184995,0.2505484962855062,42000.0
2001-09-20,0.2401522399264148,0.2401522399264148,0.2131221180055172,0.2266371913592035,214200.0
2001-09-21,0.2266371437791671,0.2266371437791671,0.1985673962374195,0.2162409299697185,287000.0
2001-09-24,0.2162410796567684,0.2287165399066134,0.2037656441934103,0.2287165399066134,76400.0
2001-09-25,0.2152014355464245,0.2287165138802959,0.2152014355464245,0.2214391773547797,31000.0
2001-09-26,0.2266373166093313,0.265103270114373,0.2131222357865943,0.2536674534683167,209800.0
2001-09-27,0.2536672689570081,0.2557465068348138,0.2443106737204115,0.2453502926593145,83600.0
2001-09-28,0.2443108603220609,0.2453504800550126,0.2359939024584471,0.2359939024584471,97400.0
2001-10-01,0.2349543360075373,0.2432712957572392,0.2287166161952608,0.2391128158823883,86200.0
2001-10-02,0.2432712957572392,0.2443109157259519,0.2287166161952608,0.2391128158823883,122200.0
2001-10-03,0.2443107237127286,0.2443107237127286,0.2339145321963692,0.2432711045610927,31400.0
2001-10-04,0.2432712483016123,0.2588655695767693,0.2349542901743235,0.2588655695767693,86200.0
2001-10-05,0.2547069568915161,0.2754993660883398,0.2547069568915161,0.2754993660883398,191600.0
2001-10-09,0.2775785126513374,0.3243613868760386,0.2775785126513374,0.3014897715951251,238000.0
2001-10-10,0.3056483921609548,0.3347577593020246,0.3056483921609548,0.3243615408174762,235000.0
2001-10-11,0.3274805513007801,0.3347578897247001,0.3222824276400609,0.3347578897247001,172000.0
2001-10-12,0.3305992357952744,0.3326784742454069,0.3170841610829357,0.3202030187581344,183800.0
2001-10-15,0.3222824402369935,0.3222824402369935,0.3170843411595888,0.3222824402369935,76200.0
2001-10-16,0.3254013117510886,0.3368371292743916,0.3254013117510886,0.3347578897247001,114600.0
2001-10-17,0.3378767490492373,0.3420352281486202,0.3347578897247001,0.3347578897247001,135000.0
2001-10-18,0.3347575820335433,0.3378764384913953,0.326440631479271,0.3378764384913953,34600.0
2001-10-19,0.3378764161354253,0.3378764161354253,0.3274802286304601,0.3326783223829427,565600.0
2001-10-22,0.3274802197724342,0.3305990759395618,0.3274802197724342,0.3305990759395618,14800.0
2001-10-23,0.3326784140853062,0.3378765092706368,0.3326784140853062,0.3337180331223723,64200.0
2001-10-24,0.3357973034934166,0.3493123522751506,0.3347576843563602,0.3493123522751506,66400.0
2001-10-25,0.3534706660611482,0.3742630377700116,0.3534706660611482,0.3721838005991253,798000.0
2001-10-26,0.3721841984403606,0.3742634378338216,0.3649068605632471,0.3690653393501691,151000.0
2001-10-29,0.3711445787436301,0.3732238181370911,0.3638672408665165,0.3690653393501691,62800.0
2001-10-30,0.3669859350676877,0.3669859350676877,0.3586689812307018,0.363867077378818,120600.0
2001-10-31,0.3586688858510872,0.3586688858510872,0.3513915531789614,0.3545104100384439,75000.0
2001-11-01,0.3586689812307018,0.3649066966084413,0.3586689812307018,0.363867077378818,82600.0
2001-11-02,0.3607482196899484,0.3721840312158039,0.3607482196899484,0.363867077378818,86600.0
2001-11-05,0.3638671564063923,0.3638671564063923,0.3534709618522313,0.3534709618522313,80600.0
2001-11-06,0.353471168742364,0.3576296489980275,0.3378768429971283,0.3461938035084554,75200.0
2001-11-07,0.3430745325878157,0.3430745325878157,0.3326783443949752,0.3378764384913953,71000.0
2001-11-08,0.3337180892587988,0.3482727582260397,0.3337180892587988,0.3482727582260397,72600.0
2001-11-09,0.3493123570247398,0.3493123570247398,0.3430746421175871,0.3430746421175871,14000.0
2001-11-12,0.3472331187223556,0.3472331187223556,0.3389161655128185,0.3430746421175871,27600.0
2001-11-13,0.3389160573106794,0.3430745325878157,0.3378764384913953,0.3378764384913953,90000.0
2001-11-14,0.3461934995711634,0.3482727378735477,0.3378765463616264,0.3430746421175871,112400.0
2001-11-15,0.3430745325878157,0.3534707455671239,0.3326783443949752,0.3378764384913953,422000.0
2001-11-16,0.3378766935771998,0.347233270014664,0.3378766935771998,0.344114411202176,132800.0
2001-11-19,0.3347577042977676,0.3825802370240883,0.3347577042977676,0.3825802370240883,144600.0
2001-11-20,0.384659437209543,0.4158480348672953,0.384659437209543,0.3950556281666356,192000.0
2001-11-21,0.3867389049463284,0.4054520845626074,0.3867389049463284,0.3867389049463284,237600.0
2001-11-22,0.3950559076720596,0.4148087092522855,0.3950559076720596,0.4002540068283053,248400.0
2001-11-23,0.4054519438130339,0.4054519438130339,0.3846595319891511,0.3898576287485016,29000.0
2001-11-26,0.3867388685602762,0.39505582547991,0.3846596293303677,0.3846596293303677,63000.0
2001-11-27,0.3919366126386657,0.3981743246945018,0.3898573752867204,0.3919366126386657,39800.0
2001-11-28,0.3867389049463284,0.4054520845626074,0.3867389049463284,0.3867389049463284,35200.0
2001-11-29,0.3846594125443785,0.3846594125443785,0.3711443403802983,0.3815405554572384,35800.0
2001-11-30,0.3784217902157429,0.384659505903961,0.3763425268665247,0.3763425268665247,62600.0
2001-12-03,0.3763426297387887,0.3846596110496497,0.3721841514766009,0.379461513221915,34200.0
2001-12-04,0.3794612220072708,0.3794612220072708,0.3669857720084117,0.3669857720084117,39800.0
2001-12-05,0.372183867841126,0.3794612240404815,0.372183867841126,0.3742631053876657,53200.0
2001-12-06,0.3742630377700116,0.3794611554836896,0.3721838005991253,0.3721838005991253,48800.0
2001-12-07,0.3690654235802155,0.3690654235802155,0.3669861837122195,0.3680258036462175,19000.0
2001-12-10,0.3732235263050965,0.3732235263050965,0.3565896241638362,0.3628273374668088,52600.0
2001-12-11,0.3638672013448944,0.3690652992639529,0.3638672013448944,0.3659464405125178,22800.0
2001-12-12,0.3690653393501691,0.3701049590468996,0.3659464802599775,0.3690653393501691,12400.0
2001-12-13,0.3659464802599775,0.3701049590468996,0.3659464802599775,0.3690653393501691,11800.0
2001-12-14,0.3690651880221062,0.380501024783586,0.3690651880221062,0.3753029036448342,251800.0
2001-12-17,0.3753031060918336,0.4002540068283053,0.3753031060918336,0.4002540068283053,84400.0
2001-12-18,0.4002538201670008,0.4033727029927264,0.3794614332386998,0.3971349621277557,97400.0
2001-12-19,0.3971351473345579,0.4002540068283053,0.3908974283470629,0.4002540068283053,193000.0
2001-12-20,0.4012936266595545,0.4033728911085448,0.4002540068283053,0.4002540068283053,52800.0
2001-12-21,0.4002540068283053,0.4002540068283053,0.3950559076720596,0.4002540068283053,36800.0
2001-12-24,0.4044123149780032,0.4096104116154624,0.3981745742265723,0.4096104116154624,65400.0
2001-12-27,0.4075311857764782,0.4470367710364954,0.4054519470561067,0.4366405278616773,225000.0
2001-12-28,0.4366406684898073,0.4366406684898073,0.4158482745895221,0.4252048766311391,30800.0
2001-12-31,0.4189669925950522,0.4200065870920099,0.4075311556907718,0.4127292521079544,58200.0
2002-01-02,0.4054519770738596,0.4127293131339389,0.4044123576367054,0.4054519770738596,22200.0
2002-01-03,0.4075311803783866,0.4096104190712168,0.3950557234349257,0.3971349621277557,90000.0
2002-01-04,0.3960955275033088,0.4054521307710431,0.3960955275033088,0.4002540068283053,77600.0
2002-01-07,0.4044123576367054,0.4106500742596306,0.4044123576367054,0.4054519770738596,83800.0
2002-01-08,0.4064917506022923,0.4085709902647906,0.4002540068283053,0.4002540068283053,450600.0
2002-01-09,0.4044121348709362,0.4148083235158574,0.400253634626499,0.4148083235158574,379400.0
2002-01-10,0.4158479929882716,0.4252045886938498,0.4158479929882716,0.4189668747477789,252600.0
2002-01-11,0.4189667540737143,0.4418383652883146,0.4189667540737143,0.4314421783725872,560800.0
2002-01-14,0.438719601112354,0.438719601112354,0.4106498889742546,0.4106498889742546,93800.0
2002-01-15,0.4106498932171259,0.4158479881112218,0.4075310362806683,0.4116895121959451,51800.0
2002-01-16,0.4148084110736554,0.4252046266994797,0.4127291729057854,0.4210461503637396,2298200.0
2002-01-17,0.4241649700219429,0.4262442081270329,0.4168876614406012,0.4262442081270329,142600.0
2002-01-18,0.430402684337213,0.4418385187016816,0.4210461376507812,0.4262442081270329,247800.0
2002-01-21,0.4262443794430059,0.473027329969937,0.4262443794430059,0.447036818423742,411400.0
2002-01-22,0.4511950890124316,0.4574328029689653,0.4345611355553979,0.4345611355553979,411400.0
2002-01-23,0.4366403986524831,0.4387196367575732,0.4179272557066727,0.4262442081270329,234800.0
2002-01-24,0.4252045894070692,0.4376800173201366,0.4252045894070692,0.4345611355553979,2195800.0
2002-01-25,0.438719570156142,0.4428780953079687,0.4314422626795585,0.4376799760478898,218600.0
2002-01-28,0.4491159152284574,0.4491159152284574,0.4418385564523909,0.4418385564523909,140600.0
2002-01-29,0.4418382836157476,0.4470364008992187,0.4387194033310809,0.4459967576133564,1032400.0
2002-01-30,0.4459971741668702,0.447036818423742,0.4314425015814315,0.447036818423742,1617800.0
2002-01-31,0.4470364457197498,0.4626306999878252,0.4470364457197498,0.4626306999878252,158200.0
2002-02-01,0.4667897873224411,0.4938199560819629,0.4667897873224411,0.4782256317647766,495200.0
2002-02-04,0.4823838411477741,0.487581962863039,0.4782253636047474,0.4834234853200121,728000.0
2002-02-05,0.4823841116396276,0.4834237563948355,0.4782256317647766,0.4782256317647766,1811200.0
2002-02-06,0.4782255811686735,0.4834237052487726,0.4626312585013611,0.4792652258138875,1050200.0
2002-02-07,0.483423386490143,0.483423386490143,0.4574328823731778,0.4730271947579475,4595800.0
2002-02-08,0.4761463918273511,0.4782256317647766,0.4709483167702826,0.4782256317647766,1168200.0
2002-02-11,0.4792647097684571,0.4886212536358534,0.473026997332549,0.4823835411999453,378800.0
2002-02-12,0.4886213895787866,0.5042156997936299,0.4886213895787866,0.4990176294373125,1800800.0
2002-02-13,0.5114934474393927,0.5354047280984858,0.5094142077982969,0.5260481249270631,1571200.0
2002-02-14,0.5250078890811994,0.5302059570528123,0.509413586020515,0.5250078890811994,2972200.0
2002-02-15,0.5198099301687726,0.5354042379884234,0.5198099301687726,0.5354042379884234,1303000.0
2002-02-18,0.5343654627418002,0.5561975192544649,0.5343654627418002,0.5561975192544649,696200.0
2002-02-19,0.5541175650517544,0.5561968034927889,0.5354044190824426,0.5509987321766797,351600.0
2002-02-20,0.5302059664482304,0.5354040840848785,0.5260474921680814,0.5270871355245805,2453400.0
2002-02-21,0.5208493854793967,0.5426813490447101,0.5135720312423455,0.5322851641152941,1302200.0
2002-02-22,0.5322853565953181,0.5416419512016961,0.5250080492996355,0.5354042379884234,372000.0
2002-02-25,0.5312457598669226,0.5312457598669226,0.5146118084747731,0.5208495712299153,174400.0
2002-02-26,0.5198104816519216,0.5281274414266738,0.5146123570062062,0.5146123570062062,200200.0
2002-02-27,0.5198096271098486,0.5208492701590646,0.5000568553309251,0.5198096271098486,180800.0
2002-02-28,0.514611609259856,0.519809726352549,0.4948588832826274,0.5042154246473888,355800.0
2002-03-01,0.4990174685110002,0.5198098423769045,0.4958985876446497,0.5156513676037237,253200.0
2002-03-04,0.5198099716241227,0.5458004702053288,0.5198099716241227,0.5458004702053288,703000.0
2002-03-05,0.5509994412490324,0.5821880580006831,0.5509994412490324,0.5561975192544649,2441000.0
2002-03-06,0.5582760061336411,0.597781583552907,0.5582760061336411,0.5717910799201719,946800.0
2002-03-07,0.5728303243051905,0.5873849823070655,0.5717906810900267,0.5738699179474375,834200.0
2002-03-08,0.5790692211120273,0.5790692211120273,0.5509994412490324,0.5561975192544649,281400.0
2002-03-11,0.5613949243818529,0.5613949243818529,0.5468402552946106,0.5509987321766797,507800.0
2002-03-12,0.5489194937356451,0.5613949243818529,0.5478798497286504,0.5509987321766797,91600.0
2002-03-13,0.5509987317924756,0.5613949239903997,0.5509987317924756,0.5520383262257906,1380200.0
2002-03-14,0.553078036456537,0.5561968697028797,0.5468403203908907,0.554117631014331,97600.0
2002-03-15,0.5551571734585659,0.5821872714586755,0.5551571734585659,0.5717910799201719,2429000.0
2002-03-18,0.5801074638990985,0.5925828815033386,0.5665924033747202,0.5873848156213567,1101400.0
2002-03-19,0.5884247550249495,0.602979467029185,0.5884247550249495,0.5998605860074396,522800.0
2002-03-20,0.6040190930247975,0.6081775682257341,0.5925832614357543,0.5936229050224558,310600.0
2002-03-21,0.5873854334511038,0.5873854334511038,0.5458006147905651,0.5811477180879663,1148800.0
2002-03-22,0.5769894296111453,0.6081780166123331,0.5717913069911282,0.6019402992120956,218000.0
2002-03-25,0.596741780358881,0.6071380186958709,0.5925833048532604,0.6029795431902504,287400.0
2002-03-26,0.6102568505386172,0.6154549697071122,0.5925833048532604,0.6029795431902504,237400.0
2002-03-27,0.6081777974588888,0.6081777974588888,0.5977816055380354,0.6050589646691095,110000.0
2002-03-28,0.6081776884712826,0.6081776884712826,0.5998607364250272,0.6081776884712826,78000.0
2002-04-01,0.6185742500041671,0.6185742500041671,0.6050592195992348,0.6112969373798899,110600.0
2002-04-02,0.6060983750329966,0.6133757319543018,0.6029795431902504,0.6029795431902504,191600.0
2002-04-03,0.6081779423782797,0.6081779423782797,0.5946628648742597,0.597781747980174,412600.0
2002-04-04,0.5998606233084797,0.6019398609279588,0.5665927718238787,0.5821870787564396,293200.0
2002-04-05,0.5853062454089936,0.5853062454089936,0.5769892908751398,0.5801081240388554,136800.0
2002-04-08,0.5821878262438248,0.5821878262438248,0.5717916247984527,0.5769897503076382,116200.0
2002-04-09,0.5665929956979622,0.5665929956979622,0.5509987321766797,0.5509987321766797,127800.0
2002-04-10,0.5509987321766797,0.5613949243818529,0.5260478213113094,0.5509987321766797,113800.0
2002-04-11,0.5509988608561446,0.5509988608561446,0.5354045441200337,0.5406026166500931,74000.0
2002-04-12,0.5354044364104861,0.5561968214937654,0.5250082438688464,0.5426817464031556,151600.0
2002-04-15,0.5416416574034716,0.5603547868928809,0.5406020143120488,0.5603547868928809,83800.0
2002-04-16,0.5478799483331032,0.5821874135711229,0.5478799483331032,0.5780289359406335,275600.0
2002-04-17,0.5769893939605949,0.5925836617111773,0.5769893939605949,0.5915440669951902,133000.0
2002-04-18,0.5915432881561034,0.6081771782950903,0.5832263430866099,0.5873848156213567,176200.0
2002-04-19,0.5957023452452062,0.5957023452452062,0.5717910799201719,0.5717910799201719,74200.0
2002-04-22,0.5821870074588017,0.5977813124816032,0.5821870074588017,0.5925831942830264,97600.0
2002-04-23,0.5946626166096455,0.6133758082866645,0.5946626166096455,0.6081776884712826,157600.0
2002-04-24,0.6112965702751006,0.6112965702751006,0.604019212448155,0.6081776884712826,197000.0
2002-04-25,0.6092174312475555,0.6279305763920918,0.6092174312475555,0.6185739790333473,391800.0
2002-04-26,0.618574182777446,0.6248119494531542,0.6102572266404604,0.6102572266404604,199800.0
2002-04-29,0.6227326608459389,0.6227326608459389,0.6102572266404604,0.6102572266404604,65800.0
2002-04-30,0.6112971648718118,0.6289707299473053,0.6102575200683157,0.6268914899133056,234800.0
2002-05-01,0.6279307022000037,0.6580796890931228,0.6279307022000037,0.6497627340292226,709200.0
2002-05-02,0.6466431635979122,0.6601582259943333,0.6445639270425327,0.6508016862815807,612600.0
2002-05-03,0.6508018864465108,0.67055461501144,0.6508018864465108,0.67055461501144,771200.0
2002-05-06,0.6757531151892877,0.6799115919323087,0.6341682981861256,0.6341682981861256,9881800.0
2002-05-07,0.6497625687179379,0.6601587599028349,0.6237720659692204,0.6237720659692204,979000.0
2002-05-08,0.6081775442627149,0.6497623442065187,0.6081775442627149,0.627930325475345,234000.0
2002-05-09,0.624811511628166,0.6341680559393669,0.6237718680530692,0.6320888183621073,123200.0
2002-05-10,0.6549611670975115,0.6549611670975115,0.6341687199801225,0.6383271994890031,867200.0
2002-05-13,0.6435248113831615,0.6601587161772507,0.6435248113831615,0.6560002399787285,427800.0
2002-05-14,0.6653566887899505,0.6861490651756313,0.6601585699070625,0.6757528769827909,980200.0
2002-05-15,0.6861491200300538,0.703822666157268,0.6861491200300538,0.7017434283524745,1161400.0
2002-05-16,0.7017436492305776,0.7433284679884622,0.7017436492305776,0.7277341547576361,1628400.0
2002-05-17,0.7277340127062221,0.7277340127062221,0.7121397025193568,0.7225358927862852,89800.0
2002-05-21,0.7277342018550601,0.7745170950022734,0.7277342018550601,0.7402096334179225,426000.0
2002-05-22,0.7537241835708083,0.7568430640735326,0.732931812129059,0.7412487607057586,241800.0
2002-05-23,0.7381303470538685,0.7506057778093473,0.7069417701651715,0.7277341547576361,198000.0
2002-05-24,0.7277341789314042,0.7381303715729758,0.7277341789314042,0.7329323000386685,143400.0
2002-05-27,0.7412495173318684,0.7745173455966085,0.7339721551124693,0.7745173455966085,207400.0
2002-05-28,0.7693185569481352,0.7693185569481352,0.7360507100409708,0.7433280654942991,275200.0
2002-05-29,0.7433288019704795,0.7433288019704795,0.7329326050031745,0.7381306787003382,200000.0
2002-05-30,0.7381303470538685,0.7381303470538685,0.7131794855429109,0.7277341547576361,195600.0
2002-05-31,0.7277340127062221,0.7277340127062221,0.715258584385908,0.7225358927862852,106400.0
2002-06-03,0.7152588793477915,0.7152588793477915,0.6757532904690143,0.7069419237044628,265200.0
2002-06-04,0.7017433904313124,0.7308527676983331,0.6861490829515847,0.7194169356034745,863800.0
2002-06-05,0.7225362874528305,0.7329325329713815,0.712140091507252,0.7173382142665276,151800.0
2002-06-06,0.7204565296632234,0.7204565296632234,0.7027830340639981,0.7194169356034745,48600.0
2002-06-07,0.71733769791104,0.7266942427405271,0.7121395788934851,0.7194169356034745,801200.0
2002-06-10,0.7225365189001189,0.7516459264452134,0.7225365189001189,0.7516459264452134,639600.0
2002-06-11,0.7547642070791564,0.795309376598292,0.7537245631969728,0.7901112563332714,1605600.0
2002-06-12,0.8005075527711785,0.8493697310673802,0.8005075527711785,0.8161018660481143,1016600.0
2002-06-13,0.8161020449407668,0.8161020449407668,0.7797153390337833,0.7849134611231952,953600.0
2002-06-14,0.7838738168761262,0.7849134611231952,0.7693191444279261,0.7849134611231952,303600.0
2002-06-17,0.7849135776715357,0.798428607879454,0.7599626573396606,0.7693192586607355,436400.0
2002-06-18,0.7734775963070675,0.7734775963070675,0.7620417578380065,0.7641209966893845,351000.0
2002-06-19,0.7589229243474218,0.7641209966893845,0.7443682028148116,0.7641209966893845,71200.0
2002-06-20,0.7558034304245876,0.7589223109673794,0.739169533057497,0.7443676011982506,159400.0
2002-06-21,0.7381302029731504,0.7433283228930873,0.7173378224392937,0.7225358927862852,168200.0
2002-06-24,0.7339718945163473,0.7537246853218116,0.7183775807675115,0.7329323000386685,554400.0
2002-06-25,0.7485261340413093,0.7537242521612478,0.7433280654942991,0.7433280654942991,848000.0
2002-06-26,0.73293227569223,0.7433284679884622,0.7225360338230424,0.7277341547576361,930200.0
2002-06-27,0.7277334937657373,0.7360504400485371,0.7183769044111322,0.7246146141232322,247600.0
2002-06-28,0.7246155266419462,0.727734410212106,0.7090212575100648,0.7173382142665276,445800.0
2002-07-02,0.7225359793133744,0.7225359793133744,0.6778323310256372,0.6861492842351742,133600.0
2002-07-03,0.6819910072015108,0.7173381182586238,0.6819910072015108,0.7069419237044628,127200.0
2002-07-04,0.7069419237044628,0.7069419237044628,0.696545679577336,0.7069419237044628,77400.0
2002-07-05,0.7048625605707631,0.7121398706896613,0.6965455568202323,0.7048625605707631,61800.0
2002-07-08,0.7069414672351328,0.7069414672351328,0.6695151414332193,0.6840698044111558,167600.0
2002-07-09,0.6705551972636635,0.6705551972636635,0.6445646849732429,0.6539212852611441,449600.0
2002-07-10,0.6508026489398558,0.6757535245113986,0.644564880473987,0.644564880473987,256200.0
2002-07-11,0.6445644687287022,0.6466437070314548,0.5780287934676698,0.5863457466786799,624400.0
2002-07-12,0.5946625044733144,0.6081775737863961,0.5738701282785232,0.5821870787564396,696200.0
2002-07-15,0.5821867960836474,0.5915433856148077,0.5530774835445661,0.5603547868928809,637600.0
2002-07-16,0.5603546945726001,0.5925828815033386,0.5561962220378535,0.5873848156213567,614000.0
2002-07-17,0.5915441596756738,0.6362478300723856,0.5915441596756738,0.6331289958628115,1166800.0
2002-07-18,0.6404059718650557,0.6653568802817584,0.6185739455902969,0.6237720659692204,251000.0
2002-07-19,0.6071379865325722,0.6133756994605586,0.5977813923541246,0.6092172241752343,91800.0
2002-07-22,0.6092174312475555,0.6227324557321331,0.5873854037924535,0.6185739790333473,140800.0
2002-07-23,0.6175344460207679,0.6175344460207679,0.6040193706199986,0.6040193706199986,44000.0
2002-07-24,0.5925836259946387,0.597781747980174,0.5613950428003217,0.597781747980174,311600.0
2002-07-25,0.6029797579753936,0.6185740218897757,0.6029797579753936,0.6133759504426336,357200.0
2002-07-26,0.6237720659692204,0.6237720659692204,0.6133758747843234,0.6237720659692204,100200.0
2002-07-29,0.6237717533401023,0.6757527327851108,0.6237717533401023,0.67055461501144,191200.0
2002-07-30,0.6705547580999028,0.6861490651756313,0.649762381714222,0.6757528769827909,128200.0
2002-07-31,0.6757528769827909,0.6840698275370632,0.6757528769827909,0.6757528769827909,393200.0
2002-08-01,0.6819911342742356,0.6965458093619763,0.6767930608151016,0.679911894975987,48800.0
2002-08-02,0.6809511309628012,0.693426559269269,0.6653568207932435,0.693426559269269,438600.0
2002-08-06,0.6757530927232529,0.6861492842351742,0.6757530927232529,0.6861492842351742,38400.0
2002-08-07,0.6861490197758157,0.6882282572768087,0.6611981697638996,0.6653566447658855,144000.0
2002-08-08,0.6570396947619135,0.6715943572688646,0.6570396947619135,0.6653566447658855,175200.0
2002-08-09,0.6705547987257593,0.672634036490299,0.6705547987257593,0.672634036490299,2600.0
2002-08-12,0.6757528887874259,0.694466027861436,0.6757528887874259,0.6913471961355692,188600.0
2002-08-13,0.701743141174178,0.7474864037328007,0.701743141174178,0.7391694559172183,354200.0
2002-08-14,0.7433287081741405,0.7713984612303934,0.7412494690430467,0.7589230264438303,522600.0
2002-08-15,0.7745171359511723,0.7797152574970034,0.7547643930521206,0.7797152574970034,161000.0
2002-08-16,0.7745169451111581,0.7901112563332714,0.7599622777712284,0.7901112563332714,135200.0
2002-08-19,0.7890716626155903,0.7890716626155903,0.7693188749958315,0.7755565895747634,50000.0
2002-08-20,0.7713984238401886,0.7838738580220591,0.7662003014779248,0.7662003014779248,424000.0
2002-08-21,0.7630814020501777,0.7734775963070675,0.7610021631987999,0.7641209966893845,1428400.0
2002-08-22,0.7651606493399693,0.8109039541477193,0.7651606493399693,0.8109039541477193,516000.0
2002-08-23,0.8212997779485093,0.8264978480024268,0.8005073490140115,0.8212997779485093,994000.0
2002-08-26,0.8264980583750864,0.8306565353058752,0.810903794671106,0.8161018660481143,261600.0
2002-08-27,0.8161021580697192,0.8358549553454849,0.8161021580697192,0.8316964769266892,636600.0
2002-08-28,0.8316959859765433,0.8566468417608266,0.8316959859765433,0.8379337494955579,607800.0
2002-08-29,0.8472907462106862,0.8472907462106862,0.8213002808797003,0.8316964769266892,1065800.0
2002-08-30,0.8316964769266892,0.8358549553454849,0.8213002808797003,0.8316964769266892,290400.0
2002-09-03,0.8244192945618335,0.8244192945618335,0.7849137409743654,0.8005080136566107,645400.0
2002-09-04,0.8005074700479233,0.8368942137916063,0.8005074700479233,0.8368942137916063,1134600.0
2002-09-05,0.8327353899031004,0.866003188033428,0.8316957464250629,0.8628843567451746,469600.0
2002-09-06,0.8576867901070501,0.8878357763389155,0.8576867901070501,0.8732810557233546,1088200.0
2002-09-09,0.868082720386046,0.8982316957508727,0.868082720386046,0.8930335760370984,449400.0
2002-09-10,0.8836771129047819,0.9086279722976652,0.8836771129047819,0.8836771129047819,253200.0
2002-09-11,0.8836771129047819,0.9096676162255108,0.8680828505707053,0.8836771129047819,288800.0
2002-09-12,0.8836771129047819,0.8836771129047819,0.8316961062633241,0.8836771129047819,189400.0
2002-09-13,0.8732807816278497,0.8888751414954956,0.8732807816278497,0.8888751414954956,487800.0
2002-09-16,0.8867962261953147,0.8992716598399763,0.8576868810244376,0.894073636847484,330800.0
2002-09-17,0.8940737443298413,0.8940737443298413,0.8680832296591593,0.8784793760398649,67000.0
2002-09-18,0.8836773925706326,0.9096679041168276,0.8732811482937812,0.894073636847484,789600.0
2002-09-19,0.8940733538914343,0.8940733538914343,0.8836771129047819,0.8836771129047819,582200.0
2002-09-20,0.8867961321922492,0.8919942537796582,0.8649641008418691,0.8732810557233546,1460000.0
2002-09-23,0.8628845862445621,0.8628845862445621,0.7797149696524565,0.8212997779485093,450400.0
2002-09-24,0.810903794671106,0.83169617932505,0.810903794671106,0.8161018660481143,441800.0
2002-09-25,0.8129828262038873,0.8316959676292869,0.8109035882677317,0.8212997779485093,171800.0
2002-09-26,0.8264976281807345,0.8628843567451746,0.8264976281807345,0.8628843567451746,531800.0
2002-09-27,0.8576869227948323,0.8899152023058813,0.8576869227948323,0.8899152023058813,504400.0
2002-09-30,0.8930333235872487,0.8992709861637558,0.8628843567451746,0.8628843567451746,393400.0
2002-10-01,0.8639243422010054,0.870162007246644,0.8576865780094686,0.8618450544218603,225600.0
2002-10-02,0.8628848309965416,0.8670433080483791,0.8597659979941418,0.8660036639989412,60200.0
2002-10-03,0.8722412124727366,0.8992712570220821,0.8680827364539226,0.8992712570220821,360800.0
2002-10-04,0.9044693768320716,0.910707140433237,0.8857562843203538,0.8992712570220821,641800.0
2002-10-07,0.9096677166752908,0.9117470047605868,0.8628848253611725,0.8951129975159574,607200.0
2002-10-08,0.8951130312011261,0.8951130312011261,0.8576867365705763,0.8576867365705763,300200.0
2002-10-09,0.8649642151927968,0.8660038594769074,0.847290658946661,0.8566472592117842,231600.0
2002-10-10,0.8524887812212779,0.8628850257705116,0.832736035552857,0.8566472592117842,185400.0
2002-10-11,0.856646892464246,0.8576865363032644,0.8472902962048675,0.8524884162540659,329000.0
2002-10-15,0.852488668519641,0.8774395331640973,0.852488668519641,0.8732810557233546,361600.0
2002-10-16,0.8680831253012888,0.894073636847484,0.867043481044417,0.894073636847484,136800.0
2002-10-17,0.8940735827238498,0.9460546026695172,0.8857566274642172,0.9294205930043248,242800.0
2002-10-18,0.9200634927265048,0.940855867316952,0.9200634927265048,0.9356577488828745,494400.0
2002-10-21,0.9356581410733844,0.9398166177345412,0.9304600204604626,0.931499664412228,211600.0
2002-10-22,0.9314993373147092,0.9356578125156104,0.9179842681253128,0.9231823869129068,105600.0
2002-10-23,0.9252620785756076,0.9252620785756076,0.9096678128704828,0.9159055786400868,108400.0
2002-10-24,0.9179849189657552,0.9190245632895436,0.8992717177213267,0.912786796492754,257600.0
2002-10-25,0.9044698255242276,0.9169452597695206,0.9044698255242276,0.908628303605992,174200.0
2002-10-28,0.9148656597450784,0.9242222560166524,0.909667539689105,0.920063779801052,243000.0
2002-10-29,0.928380748503225,0.9387768896514832,0.9148656757791832,0.926301460786036,257000.0
2002-10-30,0.9387765802849756,0.9398162238009636,0.9273407990466958,0.9356577488828745,182200.0
2002-10-31,0.931500165259044,0.9512529152336742,0.931500165259044,0.9429359574395186,658000.0
2002-11-01,0.949172734845826,0.9824405313057314,0.9356576677475256,0.9824405313057314,462000.0
2002-11-04,0.988679180052356,1.0136300497906376,0.961649021596246,0.9855602469756132,325000.0
2002-11-05,0.9876387894872302,0.9876387894872302,0.9356578005668496,0.9720445324694632,102200.0
2002-11-06,0.9470935390450184,0.9647670823998908,0.9470935390450184,0.9647670823998908,85000.0
2002-11-07,0.9647674811036696,1.0084315357727447,0.9616486483832796,0.9772429111311332,155200.0
2002-11-08,0.9928372770972512,0.9928372770972512,0.9366977921704428,0.946054389515895,178000.0
2002-11-11,0.9460545444801034,0.9616488098462688,0.9408564229760744,0.95749033247223,552600.0
2002-11-12,0.9574896839608024,0.9865990058632194,0.9564500405349666,0.9824405313057314,214600.0
2002-11-13,0.9834803143394344,1.0032330465049972,0.9564501763058282,0.9720445324694632,309600.0
2002-11-14,0.9564507272094948,0.9689261598385752,0.9564507272094948,0.9668469706400246,313600.0
2002-11-15,0.966847783858774,0.9855608989690928,0.966847783858774,0.9845213530684146,149000.0
2002-11-18,0.9845198181574024,0.9876386492890552,0.9772424133224076,0.9824405313057314,56400.0
2002-11-19,0.9876390190160992,1.021946471744987,0.9876390190160992,0.9980352588746252,135800.0
2002-11-20,0.9980347142552288,1.0084308492947776,0.9980347142552288,1.0084308492947776,405400.0
2002-11-21,1.0084319141582356,1.039620550502499,1.0063527246131203,1.012590392394408,476200.0
2002-11-22,1.0188282909311428,1.0240264141843232,1.0084320444247816,1.0167490019714889,251800.0
2002-11-25,1.0084313995872598,1.0136295195165228,0.9980352588746252,0.9980352588746252,255400.0
2002-11-26,0.9980356017856884,0.9980356017856884,0.9626884930969976,0.9668469706400246,213000.0
2002-11-27,0.96996547074414,1.0084313995872598,0.968925826929109,0.9980352588746252,96200.0
2002-11-28,1.0011549347386175,1.0011549347386175,0.987639851193194,0.9886794958842208,15000.0
2002-11-29,0.9886785151703548,1.0073916053166228,0.977242633204766,1.0073916053166228,82200.0
2002-12-02,0.99907571004244,1.0292247140124124,0.99907571004244,1.0292247140124124,362600.0
2002-12-03,1.0292247140124124,1.0552152380950086,1.0261058788833757,1.0292247140124124,545600.0
2002-12-04,1.034421597848424,1.034421597848424,1.008431104941952,1.024025460173353,387200.0
2002-12-05,1.0292233079842557,1.055213796561089,1.0292233079842557,1.0500157781623989,131200.0
2002-12-06,1.0500161511204644,1.1103140981044397,1.0500161511204644,1.096799027346531,416200.0
2002-12-09,1.0967990390847282,1.1071951788318486,1.060412302105101,1.060412302105101,166200.0
2002-12-10,1.0666506103868334,1.1019977217122892,1.0552147219309902,1.0812052333001865,155400.0
2002-12-11,1.0812044242876018,1.086402542501129,1.0479366263544012,1.0562535758377014,187600.0
2002-12-12,1.0604129164531813,1.0708091613692272,1.0500167706830743,1.0666506832319969,550800.0
2002-12-13,1.0760083437518466,1.1123950385089298,1.070810216173396,1.1123950385089298,649600.0
2002-12-16,1.117591727874642,1.1227898487637058,1.1019974643533592,1.1019974643533592,402000.0
2002-12-17,1.1071954860965143,1.1123936069855778,1.0978389874712902,1.1019974643533592,76400.0
2002-12-18,1.101997741320181,1.1175920087607951,1.0916014969291488,1.116552364492505,421200.0
2002-12-19,1.1123945956877903,1.1747719035060205,1.1123945956877903,1.1539795006152764,651800.0
2002-12-20,1.1487798967052607,1.1487798967052607,1.143581777885697,1.1487798967052607,1096000.0
2002-12-23,1.1529394535638915,1.1591771226825518,1.1435828507399382,1.1570979326916528,82000.0
2002-12-24,1.1570975160753714,1.1570975160753714,1.1498202050084965,1.156057871881267,28600.0
2002-12-27,1.1570968506311698,1.177889226825961,1.1570968506311698,1.1643741575128792,60600.0
2002-12-30,1.1695722763480447,1.1695722763480447,1.153978018988419,1.1643741575128792,92000.0
2002-12-31,1.159176537338281,1.164374658409601,1.129027554099721,1.159176537338281,124600.0
2003-01-02,1.1467003585360829,1.1591757814849664,1.143581527585324,1.1467003585360829,108000.0
2003-01-03,1.144621917313681,1.164374658409601,1.1373445081554674,1.159176537338281,216000.0
2003-01-06,1.1591760529805128,1.1643741718798166,1.1539780332270806,1.1550175776902445,132600.0
2003-01-07,1.155018756562803,1.155018756562803,1.1175924407511293,1.119671730091431,391400.0
2003-01-08,1.1227899860652075,1.1227899860652075,1.0916013560628004,1.0947201893192648,202600.0
2003-01-09,1.0708085613748697,1.0916009404106577,1.0552142027386155,1.0916009404106577,432000.0
2003-01-10,1.0916005490587184,1.164373899166797,1.0916005490587184,1.1467003585360829,1343600.0
2003-01-13,1.1487805608143922,1.1591767053176525,1.144622083183903,1.156057871881267,310000.0
2003-01-14,1.1539780332270806,1.1643741718798166,1.148779914327777,1.1550175776902445,116600.0
2003-01-15,1.1446211709508598,1.148779645267154,1.1383834099034935,1.1467003585360829,70200.0
2003-01-16,1.1435810376592102,1.1747696312427134,1.1435810376592102,1.1747696312427134,1159800.0
2003-01-17,1.1903656837137897,1.2423467188030024,1.1903656837137897,1.2319505712727337,963400.0
2003-01-20,1.242347085280124,1.2631394856201208,1.2371489604086288,1.2537829798266111,875400.0
2003-01-21,1.2579403053556828,1.2704157341097193,1.2371478249530612,1.2600194939084084,484200.0
2003-01-22,1.2579399875909307,1.262098462791815,1.2423456312282115,1.2527418688033578,566000.0
2003-01-23,1.2475445484967216,1.2579407927259008,1.2423464263821322,1.248584192748826,227400.0
2003-01-24,1.2579404196141093,1.3047233064774977,1.2579404196141093,1.2870497560175216,259400.0
2003-01-27,1.274574377229856,1.2891289964421262,1.268336612463235,1.2724950892590134,332400.0
2003-01-28,1.272495041162656,1.273534685108782,1.2579404225005053,1.2579404225005053,133600.0
2003-01-29,1.2631387203617388,1.2839312072508264,1.2579406977853922,1.2839312072508264,304200.0
2003-01-30,1.2943273299469655,1.304723573217995,1.2787330641863457,1.297446163269905,347400.0
2003-01-31,1.29744522314344,1.351505490347343,1.29744522314344,1.3203168822793876,335200.0
2003-02-03,1.3255155017770832,1.3255155017770832,1.3099212414145318,1.3151192621047891,95600.0
2003-02-04,1.3099215223405911,1.325515786047491,1.304723401389654,1.325515786047491,210000.0
2003-02-05,1.325515536369421,1.3359117763130284,1.325515536369421,1.3348721324894897,128800.0
2003-02-06,1.3307136216132296,1.3307136216132296,1.3099212414145318,1.3151192621047891,391600.0
2003-02-07,1.3255161143117062,1.434676284731269,1.3255161143117062,1.3795764269560364,746200.0
2003-02-10,1.37749615809058,1.37749615809058,1.3296736459948084,1.330713289531771,194000.0
2003-02-11,1.3359130362757703,1.361903561501789,1.3359130362757703,1.361903561501789,200800.0
2003-02-12,1.36190237874925,1.36190237874925,1.3307137557347828,1.3327929443912674,438200.0
2003-02-13,1.3359117597415906,1.3463079004103464,1.3317532836449106,1.3463079004103464,274600.0
2003-02-14,1.341110231200742,1.341110231200742,1.3307140870382257,1.3400706861866367,111200.0
2003-02-17,1.3400706861866367,1.341110231200742,1.3307140870382257,1.3400706861866367,43800.0
2003-02-18,1.3317539485077596,1.340070904853265,1.3307143041780862,1.3359124266805122,183200.0
2003-02-19,1.3359123548034468,1.3619028667712498,1.3265557546316882,1.34838778865048,294800.0
2003-02-20,1.3483869222941975,1.3722981303512627,1.3483869222941975,1.3515057539655817,157600.0
2003-02-21,1.367100530384617,1.3868533698080885,1.3515062669626428,1.3774967720965396,348000.0
2003-02-24,1.3826946917429843,1.4159625017465554,1.3785362154925382,1.401407785297046,333200.0
2003-02-25,1.4138833131942796,1.4284379304978945,1.377496571643453,1.401407785297046,823200.0
2003-02-26,1.401408051220724,1.4086854603993486,1.3930910971416512,1.407645816352986,183000.0
2003-02-27,1.4523501249314874,1.4627462722955296,1.4242803188420683,1.4565086037062955,777200.0
2003-02-28,1.459627442252989,1.4918557272111004,1.4554689634660665,1.4762613574006764,226800.0
2003-03-03,1.4814591367974546,1.4866572588610178,1.4138838474089257,1.4138838474089257,180000.0
2003-03-04,1.4159622835337098,1.444032068257831,1.3463077427137196,1.4034868567049492,347600.0
2003-03-05,1.4138838474089257,1.4190818703265575,1.403487603281799,1.4138838474089257,97200.0
2003-03-06,1.424279386576283,1.424279386576283,1.3982888864593948,1.3982888864593948,131200.0
2003-03-07,1.400368359911963,1.400368359911963,1.367100447927912,1.3722985684703484,361000.0
2003-03-10,1.3774962492341507,1.3774962492341507,1.3515057539655817,1.3515057539655817,459000.0
2003-03-11,1.3515057539655817,1.3671000114683745,1.247543772891306,1.3515057539655817,658600.0
2003-03-12,1.3203168822793876,1.351505490347343,1.3203168822793876,1.3203168822793876,446400.0
2003-03-13,1.290169598434513,1.3099224522412416,1.2215546307816252,1.2215546307816252,681200.0
2003-03-14,1.247544631536475,1.2683370222328958,1.1695730920654457,1.2111578734582855,559600.0
2003-03-17,1.24754477500333,1.24754477500333,1.230910860533304,1.230910860533304,126400.0
2003-03-18,1.226751815892683,1.2371479580666946,1.1955631910788362,1.2371479580666946,475600.0
2003-03-19,1.243385751688566,1.2724950892590134,1.2267518445054533,1.2724950892590134,312600.0
2003-03-20,1.2735346654359585,1.3567042960691202,1.2267517791878997,1.284970451228981,181000.0
2003-03-21,1.304723121578385,1.346307881975781,1.2891287620699443,1.3151192621047891,542400.0
2003-03-24,1.3255161268114493,1.3255161268114493,1.3047237368082998,1.3078425705222885,227200.0
2003-03-25,1.307841458881376,1.325515000148355,1.307841458881376,1.3203168822793876,173400.0
2003-03-26,1.325515618200651,1.3619023611037333,1.325515618200651,1.3556645969233,259400.0
2003-03-27,1.3515060203176694,1.3608626163216728,1.3463079004103464,1.3463079004103464,223400.0
2003-03-28,1.356705149960558,1.367101298366706,1.3515070261845017,1.367101298366706,447400.0
2003-03-31,1.3764579013344147,1.3764579013344147,1.367101298366706,1.367101298366706,84200.0
2003-04-01,1.3671000114683745,1.3671000114683745,1.3515057539655817,1.3515057539655817,94800.0
2003-04-02,1.351506104502815,1.351506104502815,1.2475440964641369,1.3244759586177437,473600.0
2003-04-03,1.2735349638062825,1.299525473271717,1.2735349638062825,1.2839312072508264,491200.0
2003-04-04,1.2735346346871583,1.2735346346871583,1.2423460115595175,1.2475441319384408,477600.0
2003-04-07,1.2215535638987116,1.2735345666178055,1.205959302741341,1.2735345666178055,270800.0
2003-04-08,1.2683361492769871,1.3515057539655817,1.2683361492769871,1.3515057539655817,202200.0
2003-04-09,1.305763893684548,1.377497692141658,1.3047242489897843,1.353586459037946,149200.0
2003-04-10,1.377497473835694,1.4346766340882542,1.3722993503316503,1.4263596761401685,265400.0
2003-04-11,1.4034876317505909,1.4315574319756508,1.4034876317505909,1.424280021280672,272000.0
2003-04-14,1.4294772418261783,1.4336357171092924,1.4242791229358185,1.430516885433425,392200.0
2003-04-15,1.4658639984126118,1.4658639984126118,1.330713400825952,1.3826943922711383,5034600.0
2003-04-16,1.3359120279493657,1.341110049754392,1.3057630454090237,1.325515786047491,3647600.0
2003-04-17,1.32655540582912,1.3951703235192623,1.32655540582912,1.3774967720965396,2574200.0
2003-04-21,1.3982891563744757,1.3982891563744757,1.3619025086745653,1.3774967720965396,2005000.0
2003-04-22,1.3826948929525011,1.3878930138084622,1.3754174840957918,1.3774967720965396,1163800.0
2003-04-23,1.377496255796356,1.3878924936116583,1.377496255796356,1.380615087482598,1343800.0
2003-04-24,1.3795765652350032,1.4502706976649364,1.3795765652350032,1.434676428533055,569400.0
2003-04-25,1.434676420298301,1.4554688120701134,1.434676420298301,1.450270689340674,513000.0
2003-04-28,1.4450721749793636,1.448191107259326,1.4222005998018126,1.4222005998018126,212200.0
2003-04-29,1.4242788778873638,1.4450712507255876,1.4242788778873638,1.4398732318754226,473000.0
2003-04-30,1.4492310449655972,1.4554688120701134,1.43987454302774,1.450270689340674,507000.0
2003-05-01,1.4450721156482802,1.465864600077337,1.4450721156482802,1.465864600077337,416000.0
2003-05-02,1.47106311813991,1.5074498790159143,1.47106311813991,1.5074498790159143,699000.0
2003-05-05,1.517844942443453,1.569825932264861,1.517844942443453,1.5438354373541567,510000.0
2003-05-06,1.5490344644347729,1.5646288310105194,1.5334401970049605,1.5334401970049605,369000.0
2003-05-07,1.5542315758309164,1.5594296946422312,1.5438354373541567,1.5438354373541567,317000.0
2003-05-08,1.5542315758309164,1.5552712194223532,1.5323995561400905,1.5438354373541567,131400.0
2003-05-09,1.5438362838808906,1.554232428058134,1.5438362838808906,1.554232428058134,192000.0
2003-05-12,1.5490344376805565,1.5594306818848285,1.5448759598280342,1.5583910376352146,389000.0
2003-05-13,1.5594295011468815,1.5698257374795368,1.5594295011468815,1.567746450554663,1046200.0
2003-05-14,1.5698263712823988,1.590618753196584,1.5698263712823988,1.580222512666543,575200.0
2003-05-15,1.5833421638777172,1.5833421638777172,1.53863854443346,1.549034691193217,718000.0
2003-05-16,1.5594301307523577,1.580222512666543,1.5594301307523577,1.580222512666543,273200.0
2003-05-20,1.5802230609562018,1.5802230609562018,1.5407174720390553,1.5407174720390553,468800.0
2003-05-21,1.5438366673863129,1.55527245856583,1.53863854443346,1.549034691193217,493600.0
2003-05-22,1.554232428058134,1.5594305497197176,1.5438362838808906,1.554232428058134,200400.0
2003-05-23,1.5615099143159696,1.5750248924919443,1.5542325039759115,1.5750248924919443,122600.0
2003-05-26,1.5646282510173783,1.58438098904938,1.5646282510173783,1.580222512666543,225400.0
2003-05-27,1.575024601983888,1.6186886593868313,1.575024601983888,1.6186886593868313,753600.0
2003-05-28,1.6322033836731882,1.6789862639443964,1.616609123298082,1.6769069763499078,432200.0
2003-05-29,1.6633919352585738,1.6633919352585738,1.6166090569086031,1.6425995558970186,409600.0
2003-05-30,1.6509163703454133,1.6519560140135017,1.623886229850374,1.6270050617087624,758000.0
2003-06-02,1.645718987080533,1.6529962977196535,1.6394813205744077,1.648837820333596,875400.0
2003-06-03,1.6529962977196535,1.6529962977196535,1.6394813205744077,1.648837820333596,755400.0
2003-06-04,1.6789868841068456,1.6789868841068456,1.648837896871945,1.6696302847674065,718400.0
2003-06-05,1.6696297351486544,1.7049768325081318,1.663392070406331,1.7049768325081318,358200.0
2003-06-06,1.7143328335236547,1.7413629690774757,1.704976240513035,1.725768713490349,346800.0
2003-06-09,1.725769461658568,1.7517599650019446,1.7018582461726943,1.7517599650019446,296600.0
2003-06-10,1.7621554420547894,1.7673534611532586,1.7091348144251854,1.725768713490349,467600.0
2003-06-11,1.736165932196618,1.7631958847506315,1.736165932196618,1.7559185745790256,510600.0
2003-06-12,1.767355098113437,1.7777513442313082,1.680026947990362,1.699779795785127,845600.0
2003-06-13,1.6862643499123988,1.700819171494499,1.658194648462717,1.6623531264236306,829400.0
2003-06-16,1.6633925563559515,1.6633925563559515,1.6477982907984838,1.652996313220358,185800.0
2003-06-17,1.652997390869024,1.652997390869024,1.6228483850956843,1.6238880299162102,202200.0
2003-06-18,1.6103719238822063,1.6114115680437082,1.554232428058134,1.554232428058134,774400.0
2003-06-19,1.5552713963286575,1.6374013656226238,1.5552713963286575,1.6145296997387946,544800.0
2003-06-20,1.6218081696654223,1.6831458007021172,1.6218081696654223,1.6633929538533785,289200.0
2003-06-23,1.668590303825019,1.7361657739252685,1.668590303825019,1.710175269514961,398600.0
2003-06-24,1.715373192593793,1.7309674546862854,1.6685902080245147,1.673788427583213,609800.0
2003-06-25,1.6945803873274077,1.6976993184670015,1.6425994905639605,1.6571541059652082,717200.0
2003-06-26,1.6623531118056074,1.6623531118056074,1.5334401970049605,1.5334401970049605,2411200.0
2003-06-27,1.5490344338887434,1.5875004778628306,1.5490344338887434,1.5698269222463903,1258200.0
2003-06-30,1.580224271409449,1.611412928565729,1.5698281184546945,1.6020563215042445,264200.0
2003-07-02,1.6062136843706485,1.6155702849186582,1.5802231713577062,1.598936372453725,217000.0
2003-07-03,1.6062129473459077,1.6166091874390551,1.5937375187216667,1.6062129473459077,126400.0
2003-07-04,1.6114119240454603,1.6997797143772997,1.6062138012354796,1.6633929538533785,126000.0
2003-07-07,1.668590578777826,1.6789868219134196,1.616609660537625,1.652996313220358,341600.0
2003-07-08,1.6529956960048535,1.6613126477494755,1.6166090569086031,1.6425995558970186,620000.0
2003-07-09,1.643639448164067,1.673788427583213,1.642599804252327,1.673788427583213,790200.0
2003-07-10,1.6883433218905748,1.7153734731411523,1.6737887013294306,1.7153734731411523,396400.0
2003-07-11,1.7164130265324675,1.7985429217346256,1.7153733825056274,1.762156372254328,429600.0
2003-07-14,1.7933448938695662,1.7933448938695662,1.7725524099862338,1.7933448938695662,617600.0
2003-07-15,1.7933436874225417,1.7933436874225417,1.747600372627482,1.7486400159514257,423000.0
2003-07-16,1.7569593616563377,1.770474545017641,1.7517613362355042,1.7652763213048477,322800.0
2003-07-17,1.7673545999247704,1.7673545999247704,1.7309678479150088,1.7424037352502657,945600.0
2003-07-18,1.7569579848229115,1.7673542258095638,1.746561743836259,1.7673542258095638,269600.0
2003-07-21,1.767354505241286,1.792305368579084,1.7621564830720162,1.7819091259487092,774000.0
2003-07-22,1.793344543712745,1.793344543712745,1.7694333307199368,1.7777502829909912,208800.0
2003-07-23,1.7777506631037905,1.800622237166569,1.7704733530970802,1.7902259950319148,569600.0
2003-07-24,1.7985429156944883,1.818295755554472,1.788146872044644,1.7933448938695662,416800.0
2003-07-25,1.7985433196799523,1.7985433196799523,1.7735924523906297,1.788147273694968,112000.0
2003-07-28,1.8037425693627007,1.8286934508776933,1.8037425693627007,1.8193368455230732,180600.0
2003-07-29,1.8455517668777,1.8455517668777,1.8245795081606813,1.8245795081606813,152600.0
2003-07-30,1.829821547116742,1.8350645085673285,1.815140895044016,1.815140895044016,100400.0
2003-07-31,1.8245798110696017,1.8245798110696017,1.7931216177778029,1.8193368455230732,147400.0
2003-08-01,1.835064250930709,1.835064250930709,1.8245781294955932,1.828772658072092,112400.0
2003-08-05,1.8298215663609736,1.845550650884312,1.81933544334336,1.825627037151464,110400.0
2003-08-06,1.84555060612826,1.84555060612826,1.8298215219863625,1.8350644833649428,267600.0
2003-08-07,1.8350643879800963,1.8403073490861528,1.831918491312776,1.839258916869858,305200.0
2003-08-08,1.843453843597101,1.856037234341113,1.835064983103164,1.856037234341113,215400.0
2003-08-11,1.877008089306296,1.9137094055788888,1.8665219703704008,1.8948344314954932,262800.0
2003-08-12,1.8969324077304544,1.9430712283734823,1.892737878578289,1.9420225960854407,291400.0
2003-08-13,1.9493629658799412,1.962994786617641,1.945168436418389,1.960897721893038,270800.0
2003-08-14,1.96089805526655,1.9808214735775984,1.96089805526655,1.971383980690804,783600.0
2003-08-15,1.979772041725432,1.9818693059660204,1.966140224173855,1.9818693059660204,57600.0
2003-08-18,1.981869965899213,1.981869965899213,1.9766270035580384,1.9787242684969848,288200.0
2003-08-19,1.9871124135389115,1.990258109809722,1.9797719888927376,1.9829178851696696,109400.0
2003-08-20,1.997598387758186,1.997598387758186,1.9776749774909688,1.9818693059660204,158200.0
2003-08-21,1.99235501714354,2.034299293292713,1.9818688981047248,2.0238131742538985,1109800.0
2003-08-22,2.0395441708129862,2.0972175740981847,2.018571915069503,2.0909259773776414,633000.0
2003-08-25,2.196835012196452,2.196835012196452,2.091974156244473,2.107703244636028,447600.0
2003-08-26,2.1444054025489434,2.1444054025489434,2.04688473729766,2.097217919360811,280600.0
2003-08-27,2.113065124751851,2.128913072883971,2.0951040631307576,2.098273733364218,410000.0
2003-08-28,2.094046291535113,2.113063898867719,2.094046291535113,2.104611651332947,243600.0
2003-08-29,2.1130653981599634,2.1130653981599634,2.1025000308656394,2.1130653981599634,248600.0
2003-09-02,2.1236292163212047,2.1236292163212047,2.0993290303329566,2.1056681654782663,240600.0
2003-09-03,2.1077837581425976,2.1130663433939985,2.0929921567067966,2.097218386122085,282400.0
2003-09-04,2.0972165656613027,2.0972165656613027,2.007411283717789,2.0475594207244296,626400.0
2003-09-05,2.0348815066099704,2.039107531587038,2.0105813088185056,2.012694220548255,270600.0
2003-09-08,2.012694220548255,2.0306552801153304,2.012694220548255,2.012694220548255,144400.0
2003-09-09,2.0105800084061145,2.016919142530448,1.9651491105606052,2.0000146505206,234800.0
2003-09-10,2.008466595668832,2.039105907278052,2.008466595668832,2.039105907278052,282600.0
2003-09-11,2.0433331388492992,2.088764052310973,2.040163469938888,2.0750290218833696,145600.0
2003-09-12,2.0887630821457828,2.107780683740147,2.076084613910401,2.091932548066566,95400.0
2003-09-15,2.104610794106659,2.104610794106659,2.0602364622437896,2.0813671732327355,69600.0
2003-09-16,2.0813671732327355,2.0813671732327355,2.0602364622437896,2.0813671732327355,165000.0
2003-09-17,2.070801865404342,2.108836863935588,2.070801865404342,2.101441175374439,44200.0
2003-09-18,2.112009174543837,2.112009174543837,2.075030483937451,2.079256712129108,227400.0
2003-09-19,2.102500971373486,2.102500971373486,2.0866530141015738,2.097218386122085,108600.0
2003-09-22,2.102499556564858,2.109895251547212,2.098273531511045,2.102499556564858,83400.0
2003-09-23,2.102499807271693,2.1373653745727883,2.102499807271693,2.1236305396131563,531400.0
2003-09-24,2.1373653745727883,2.1373653745727883,2.1204608693066573,2.1236305396131563,715200.0
2003-09-25,2.128912664975479,2.139478028878389,2.128912664975479,2.134195447685712,100000.0
2003-09-26,2.14483825447129,2.1661270532502974,2.128871756899549,2.1661270532502974,423000.0
2003-09-29,2.166128248422228,2.229994476972727,2.166128248422228,2.2289300161439525,141400.0
2003-09-30,2.224669982079005,2.301309462078724,2.200188016201292,2.2353143768595145,268800.0
2003-10-01,2.264055450341086,2.315148330283396,2.264055450341086,2.278957489567996,143600.0
2003-10-02,2.283216596444961,2.293860800063216,2.267249884967238,2.2885386982540883,216000.0
2003-10-03,2.288539022142761,2.288539022142761,2.249154772895728,2.283216919580415,236200.0
2003-10-06,2.277893705835466,2.384337338846704,2.277893705835466,2.363048734059527,229600.0
2003-10-07,2.405626363590209,2.4705568475251947,2.388595397014626,2.4120129252997686,749600.0
2003-10-08,2.448203780029168,2.469492589761216,2.4013685204337456,2.4120129252997686,237000.0
2003-10-09,2.437559389986455,2.4428816939644005,2.38433756835782,2.394981973288574,173600.0
2003-10-10,2.410949863986875,2.410949863986875,2.3854033992946264,2.397112271746377,234400.0
2003-10-14,2.4003030518203348,2.416269753927939,2.3896588544486668,2.4003030518203348,201200.0
2003-10-15,2.4003042307243074,2.4003042307243074,2.352404709950908,2.352404709950908,144400.0
2003-10-16,2.3364386595479942,2.3683716796363865,2.288538926390216,2.3683716796363865,263200.0
2003-10-17,2.36304870492964,2.36304870492964,2.33430887564486,2.3470819977546853,56600.0
2003-10-20,2.3375029996705257,2.3375029996705257,2.2991834148240105,2.3151499254288246,355000.0
2003-10-21,2.3108910035871104,2.341759752319738,2.307697824770013,2.341759752319738,96000.0
2003-10-22,2.3630485122612908,2.385401575643512,2.357726209295216,2.3779505545161053,146000.0
2003-10-23,2.3854014223008906,2.448203172087757,2.3854014223008906,2.437558769864967,153200.0
2003-10-24,2.43968773677991,2.5163270687796397,2.432236715991406,2.5163270687796397,225800.0
2003-10-27,2.528038263915597,2.602548946588483,2.5163293901462147,2.5173938516730017,269000.0
2003-10-28,2.549325112841656,2.549325112841656,2.4577835227294345,2.4748144879095983,165600.0
2003-10-29,2.483385513766345,2.490884919538817,2.4448169076867976,2.4448169076867976,114000.0
2003-10-30,2.4426728397713906,2.4533863583659805,2.4116038606247883,2.4426728397713906,121800.0
2003-10-31,2.4908849327718445,2.4908849327718445,2.405177145854722,2.421247330358747,88800.0
2003-11-03,2.415890850974211,2.495170821936487,2.415890850974211,2.464101616512958,113400.0
2003-11-04,2.4533878429977825,2.490885078598065,2.4533878429977825,2.490885078598065,329200.0
2003-11-05,2.501598443932412,2.515525882603647,2.4255326046470245,2.4448169076867976,249000.0
2003-11-06,2.446960056397741,2.490885329735925,2.4426745641971785,2.464101616512958,155200.0
2003-11-07,2.4844581552741096,2.560523829057283,2.4544603125230013,2.544453636432741,185400.0
2003-11-10,2.5605238986279035,2.587307621844396,2.4941003794834145,2.528383512505549,265800.0
2003-11-11,2.5015971719478096,2.5444510433888405,2.497311682632018,2.527309494812428,1081600.0
2003-11-12,2.5444522485627803,2.5444522485627803,2.4951703241491687,2.5176685406831725,217000.0
2003-11-13,2.5123129906391646,2.515526906224616,2.464102213421748,2.493028679752198,374800.0
2003-11-14,2.49088416787567,2.5176678686055163,2.485527509467069,2.5112398376465106,102400.0
2003-11-17,2.5123121287535106,2.528382314198348,2.47910018057822,2.490885078598065,163200.0
2003-11-18,2.501599393357413,2.5176695838751377,2.4641021459203483,2.5123129218170828,85200.0
2003-11-19,2.5123118808446403,2.52838206470371,2.490884832803564,2.5176685406831725,409000.0
2003-11-20,2.5444502658280403,2.5551637815001897,2.524094606485288,2.549806921492457,184400.0
2003-11-21,2.549806921492457,2.549806921492457,2.539093610163623,2.549806921492457,287000.0
2003-11-24,2.5551637815001897,2.5551637815001897,2.539093610163623,2.549806921492457,85800.0
2003-11-25,2.564807762348213,2.592662841311129,2.54980874792605,2.592662841311129,176600.0
2003-11-26,2.608834047418265,2.625004464756467,2.585117243412092,2.59805370065346,94400.0
2003-11-27,2.6034431084726988,2.625003796513641,2.598053039271444,2.625003796513641,92000.0
2003-11-28,2.619612589371893,2.619612589371893,2.600208223782629,2.6077544002258795,105000.0
2003-12-01,2.625003796513641,2.625003796513641,2.608833383291915,2.625003796513641,112600.0
2003-12-02,2.630393904159669,2.6519545925157333,2.6250038348796343,2.6519545925157333,127000.0
2003-12-03,2.6519538202731328,2.737118082682236,2.64656354694477,2.7220257285986253,190200.0
2003-12-04,2.7274163545603187,2.7328066289919706,2.696153585328521,2.7274163545603187,532000.0
2003-12-05,2.7274174630119674,2.74897815826518,2.7274174630119674,2.74897815826518,223000.0
2003-12-08,2.759756475387744,2.813657968244466,2.743586068654303,2.813657968244466,221600.0
2003-12-09,2.8265948392593425,2.8459994138969864,2.8039563059273727,2.8352190718074146,141400.0
2003-12-10,2.851389201474881,2.9645822600666336,2.841686915810686,2.911758819015956,658400.0
2003-12-11,2.931167135027107,2.931167135027107,2.8298321361959604,2.90529440874178,474400.0
2003-12-12,2.903135613877328,2.910681793034469,2.879418815820071,2.899901448973713,116400.0
2003-12-15,2.910681793034469,2.936554495409509,2.899901448973713,2.899901448973713,255800.0
2003-12-16,2.889121361020163,2.910682051052931,2.872950946304575,2.903135871226856,212400.0
2003-12-17,2.903136490545922,2.9214630192979363,2.883731906500494,2.9214630192979363,105400.0
2003-12-18,2.9376329408753965,2.964583701800859,2.905292110012037,2.9322428709375,418000.0
2003-12-19,2.932241815313057,2.9645826345335298,2.9268515416977023,2.9613484703643174,1081600.0
2003-12-22,2.937633045172039,2.959193736925087,2.912838393588631,2.958115681775636,126600.0
2003-12-23,2.952723352913588,2.9538014073134367,2.9290067729704616,2.9538014073134367,35400.0
2003-12-24,2.94302441645608,2.9645851177414344,2.94302441645608,2.955960878350909,23600.0
2003-12-29,2.9754722456524068,2.97980798100328,2.961380640576597,2.9646325971515752,57600.0
2003-12-30,2.9700514711534978,2.98956279154176,2.9592118257434588,2.9700514711534978,89800.0
2003-12-31,2.970053049204415,2.9733050065799715,2.953793675824933,2.953793675824933,86400.0
2004-01-02,2.970052908149718,2.973304865370831,2.944037870628232,2.955961507023174,83200.0
2004-01-05,2.9592128262390363,3.0242505139391582,2.9592128262390363,3.0036552013718127,130800.0
2004-01-06,3.0350923541437598,3.089290431896326,3.0350923541437598,3.0784507749959604,701800.0
2004-01-07,3.079534221265962,3.128312565388132,3.0621908559667963,3.079534221265962,426600.0
2004-01-08,3.089287491598624,3.089287491598624,3.067608198431641,3.083867771681409,202600.0
2004-01-09,3.089287491598624,3.089287491598624,3.077363859681877,3.083867771681409,160600.0
2004-01-12,3.0838707068207727,3.0838707068207727,2.953795237514908,3.0784507749959604,197200.0
2004-01-13,3.058939825880832,3.0676115111624145,3.0188333589844967,3.035092743043802,170800.0
2004-01-14,3.0188325709303143,3.031839992082509,3.012328860354216,3.029672226389965,93000.0
2004-01-15,3.0144956009389587,3.045930570407262,2.984144824072084,3.0134116150866896,176000.0
2004-01-16,3.02425109830212,3.02425109830212,2.823718275290781,2.953793675824933,409400.0
2004-01-19,2.9700531257307787,3.0220832045853863,2.9700531257307787,3.0079918024265293,102200.0
2004-01-20,3.018833821175068,3.0730319141701337,3.018833821175068,3.0589402942117987,425200.0
2004-01-21,3.07411169831272,3.135897406781789,3.0405087777338293,3.131561466030048,159400.0
2004-01-22,3.1326482850304957,3.159747318995723,3.0459314590414546,3.0730304930066823,167400.0
2004-01-23,3.067609205790239,3.067609205790239,3.03725843348858,3.065441441160927,283200.0
2004-01-26,3.062191785392407,3.062191785392407,3.01558139947292,3.035092743043802,162400.0
2004-01-27,3.0480985329956067,3.0502662979444994,3.024251257815344,3.044846575448527,646400.0
2004-01-28,3.0944202083529384,3.117553900314415,3.0349332116829526,3.083404074512355,146800.0
2004-01-29,3.0845046150741875,3.0845046150741875,2.9258728903238302,2.999680687732,345600.0
2004-01-30,2.9578215020972625,2.9578215020972625,2.9038426626766007,2.946805365250828,465000.0
2004-02-02,2.9203658192350725,2.9203658192350725,2.665894169874625,2.8641837285760943,585600.0
2004-02-03,2.841050262636903,2.908248281785915,2.792579398407808,2.811306763443007,342800.0
2004-02-04,2.7705451967836394,2.83664174549788,2.643860267648509,2.6989406898911863,1131800.0
2004-02-05,2.69123036339534,2.7430059019575146,2.577764580030975,2.7099577216182893,1240000.0
2004-02-06,2.7363968238627185,2.8432528232148653,2.7099582325832774,2.8432528232148653,753600.0
2004-02-09,2.8752006065405884,2.9732437769443214,2.853168334260609,2.908248804845236,299800.0
2004-02-10,2.9082458327109637,2.9743423718870297,2.886213793062345,2.958919923121486,418400.0
2004-02-11,2.9853594136757224,3.029423716621732,2.9754449192484738,3.029423716621732,400200.0
2004-02-12,3.0349326710394653,3.093318022913088,3.0349326710394653,3.0734890275554334,211200.0
2004-02-13,3.0778966608861764,3.084506258321721,2.95231304891895,2.9853614563273,172800.0
2004-02-16,2.9291770839105253,2.985359143882586,2.924770548956567,2.974343016612841,146800.0
2004-02-17,2.95231161058878,2.9853600018963573,2.95231161058878,2.96663264318996,246200.0
2004-02-18,2.9655324129941647,2.9963775507933685,2.957821181073191,2.9688373167240005,261800.0
2004-02-19,2.973244631271632,2.973244631271632,2.9214690496864857,2.957822162313372,87000.0
2004-02-20,2.952313177120701,2.961126044122556,2.942398675479198,2.952313177120701,121800.0
2004-02-23,2.9567172249477283,2.9633268171023843,2.919262519212768,2.9280753787906915,188400.0
2004-02-24,2.9523117154294822,2.9523117154294822,2.9192635330635297,2.9401941606234163,416800.0
2004-02-25,2.9693263576654525,2.991736453399389,2.95027784040716,2.9693263576654525,384200.0
2004-02-26,2.969326322345112,2.988374839376821,2.9043373019519594,2.9749287393526997,237000.0
2004-02-27,2.9861328818053097,3.073531971169773,2.9693254221594167,3.073531971169773,166600.0
2004-03-01,3.058965672310298,3.159810868267413,3.058965672310298,3.1542082386484247,249000.0
2004-03-02,3.164291573045866,3.3502945323587645,3.164291573045866,3.32228203591142,434200.0
2004-03-03,3.32228203591142,3.32228203591142,3.28306449814146,3.32228203591142,218600.0
2004-03-04,3.32116151040732,3.339089491036149,3.3054745807866905,3.32228203591142,156400.0
2004-03-05,3.322284198469663,3.3334892470859256,3.299874314955664,3.3110791498534,201400.0
2004-03-08,3.308839001842725,3.3155619469285225,3.2729827960418043,3.3155619469285225,216000.0
2004-03-09,3.315561867032874,3.326766917718242,3.27522377005298,3.283067241417166,33000.0
2004-03-10,3.2550569547314945,3.283069493803947,3.103789414715221,3.2180804117046056,185000.0
2004-03-11,3.249451826656043,3.299874440488119,3.2248008897373244,3.2875488651694926,216200.0
2004-03-12,3.339091591756808,3.339091591756808,3.221439118146685,3.231523640309669,266600.0
2004-03-15,3.2427301655509746,3.322285639160022,3.231525112075704,3.308839745964593,186400.0
2004-03-16,3.311081419584598,3.344696588476432,3.3043584712937,3.3278891108898514,104200.0
2004-03-17,3.342455070272365,3.361503599216672,3.317804120816821,3.32564759502001,190200.0
2004-03-18,3.3256470809281478,3.3334905539188613,3.3054780282556773,3.3334905539188613,85400.0
2004-03-19,3.344695048821112,3.35477957347461,3.29987505798255,3.3491769410456813,175800.0
2004-03-22,3.327887444158635,3.327887444158635,3.1743787413218074,3.283067241417166,228600.0
2004-03-23,3.3054785392297275,3.32564759502001,3.249453479242783,3.32564759502001,101000.0
2004-03-24,3.3278863270629784,3.391754816696238,3.322283696741688,3.3671036707195454,167800.0
2004-03-25,3.367104645915931,3.395117164480019,3.35029717752119,3.3615022276905355,128000.0
2004-03-26,3.362622346021117,3.3951167524785757,3.362622346021117,3.3951167524785757,261200.0
2004-03-29,3.440613669441475,3.4974833168702606,3.425827656563807,3.4917964389035774,129000.0
2004-03-30,3.484972090949383,3.550940876430209,3.469048658332097,3.5259183084686887,228200.0
2004-03-31,3.537293715987743,3.537293715987743,3.51113371838474,3.51454575993434,97000.0
2004-04-01,3.514542070856536,3.514542070856536,3.4519855827836645,3.457672457357431,82600.0
2004-04-02,3.446300268974207,3.525917855718226,3.446300268974207,3.520230978210998,136600.0
2004-04-05,3.5304672635407552,3.5316044654035834,3.5145436172352507,3.5316044654035834,66200.0
2004-04-06,3.531606618504098,3.531606618504098,3.5122709209408827,3.51454575993434,65000.0
2004-04-07,3.5031703616378524,3.529330565575464,3.469048658332097,3.5259183084686887,281400.0
2004-04-08,3.5259183084686887,3.5259183084686887,3.5065826187446274,3.5259183084686887,115000.0
2004-04-12,3.5259180417375537,3.548665986847537,3.5031700966275703,3.548665986847537,357000.0
2004-04-13,3.52591812340802,3.5827877705597624,3.469048476256278,3.497483299832149,129200.0
2004-04-14,3.5122701132841367,3.5122701132841367,3.4212787438754297,3.4519884124035696,116800.0
2004-04-15,3.430378985693991,3.445165223573184,3.3325630693690727,3.378058985667569,303200.0
2004-04-16,3.38146722207607,3.43492479848422,3.38146722207607,3.412176865935174,471800.0
2004-04-19,3.412177086493634,3.423551053503355,3.3837422774395205,3.417863961528306,404000.0
2004-04-20,3.434926405231852,3.5145437725152213,3.412178462042053,3.4406132825590694,242000.0
2004-04-21,3.451985203028482,3.46790862363557,3.3678182103419183,3.372367666112371,205800.0
2004-04-22,3.368958388734426,3.3996678369314037,3.338248723596934,3.3985304178218096,133200.0
2004-04-23,3.440615244190361,3.440615244190361,3.3894324513022034,3.4008064293818587,107400.0
2004-04-26,3.4064905204140814,3.4064905204140814,3.360994648248904,3.360994648248904,193400.0
2004-04-27,3.384881371316641,3.399667383889941,3.3723699797188984,3.38943083020824,116600.0
2004-04-28,3.431090192578531,3.431090192578531,3.3639727532690062,3.404474705771866,154000.0
2004-04-29,3.396375069147991,3.410261317028079,3.3037991268363625,3.332729067424134,138200.0
2004-04-30,3.354715400971402,3.396374580048343,3.354715400971402,3.355872624914417,117200.0
2004-05-03,3.3327276238426498,3.442661438745176,3.3037976957859683,3.4195174080126964,103200.0
2004-05-04,3.4704333262454674,3.5236644961122967,3.438031734990972,3.501677694163968,176600.0
2004-05-05,3.5109360588916334,3.5271367478457365,3.488949251941184,3.5005212672160435,132000.0
2004-05-06,3.5294528260599307,3.552596867304875,3.5178808054374584,3.5294528260599307,168400.0
2004-05-07,3.543335853563693,3.5479645248864258,3.5120914944437938,3.5282921751499394,265400.0
2004-05-10,3.512092836366577,3.512092836366577,3.3570284252469174,3.390587022491605,191000.0
2004-05-11,3.4114181952572977,3.488950437000323,3.38480270558737,3.483164537756568,172800.0
2004-05-12,3.512094812781469,3.5525967735320823,3.493579668561406,3.530609957001533,75800.0
2004-05-13,3.5525980611799346,3.5873139139959176,3.5479691630881995,3.560698412122463,723400.0
2004-05-14,3.5595380789854567,3.587310781127402,3.5294509298188954,3.587310781127402,127000.0
2004-05-17,3.586154446097309,3.6856734856338287,3.575739652624051,3.674101468361557,265600.0
2004-05-18,3.656744259550093,3.674102178454327,3.640543343950618,3.662530158945534,174600.0
2004-05-19,3.674101716967831,3.685673735023119,3.656743800243845,3.656743800243845,161600.0
2004-05-20,3.66252876214606,3.6683148800527294,3.632441611184873,3.6335988347662056,159400.0
2004-05-21,3.6335988347662056,3.6451708498617137,3.61971259322586,3.6335988347662056,95600.0
2004-05-25,3.645170848175906,3.645170848175906,3.6231840415763927,3.645170848175906,185200.0
2004-05-26,3.6451708498617137,3.6451708498617137,3.6335988347662056,3.6335988347662056,108400.0
2004-05-27,3.6935919351776825,3.6935919351776825,3.6359531063614914,3.652421279062681,181000.0
2004-05-28,3.6406573780227287,3.6406573780227287,3.591252649788905,3.597134074241661,83800.0
2004-05-31,3.617129992954448,3.617129992954448,3.5759593627964104,3.601838159996145,40400.0
2004-06-01,3.617129668556864,3.617129668556864,3.5394937326441047,3.599485178460667,294600.0
2004-06-02,3.595958185516607,3.61713167512256,3.584195110806412,3.6159553452153417,111400.0
2004-06-03,3.617130610469658,3.646538176408436,3.617130610469658,3.638304093843486,100000.0
2004-06-04,3.640659206616153,3.640659206616153,3.617133048264723,3.6347775548472576,52800.0
2004-06-07,3.633597969842983,3.633597969842983,3.5465516208903094,3.558314689529724,114000.0
2004-06-08,3.568905021514112,3.5700813519983963,3.511266173956782,3.5136188349253503,162400.0
2004-06-09,3.5136178741885944,3.528909717578806,3.470094555619159,3.4736235461070715,135200.0
2004-06-10,3.470092016559156,3.493618153873798,3.460681606505674,3.487736507364201,91000.0
2004-06-11,3.4877366588915906,3.4877366588915906,3.459505427504617,3.4724448260260194,162200.0
2004-06-14,3.499498929188213,3.499498929188213,3.470091375161422,3.470091375161422,55600.0
2004-06-15,3.4994999280945525,3.531260149356047,3.4818554355143543,3.523026067776081,304600.0
2004-06-16,3.540670818976304,3.5994859481142427,3.540670818976304,3.5818414542452435,174000.0
2004-06-17,3.575956250636167,3.633594992949579,3.5700748333158616,3.6124215316177777,126600.0
2004-06-18,3.646538775549535,3.646538775549535,3.601839366697545,3.603015472089842,88400.0
2004-06-21,3.5888986227474198,3.594780044959116,3.5112626828712683,3.559491062965184,143200.0
2004-06-22,3.586546352686184,3.586546352686184,3.534788979040705,3.570078189219764,117800.0
2004-06-23,3.553610770460596,3.611249807035024,3.553610770460596,3.597134074241661,103600.0
2004-06-24,3.5877226821283426,3.593604104977235,3.570078189219764,3.570078189219764,41600.0
2004-06-25,3.566547968394861,3.5900741003842658,3.5136145079614365,3.5300826657369253,103400.0
2004-06-28,3.5911130229324004,3.601882790261933,3.5671801559243868,3.5839332541262903,40400.0
2004-06-29,3.5899164963931804,3.6042762628046807,3.571966959559364,3.5899164963931804,430200.0
2004-06-30,3.595896432769948,3.6042730889407433,3.5899133351742085,3.5911100003414647,334400.0
2004-07-02,3.5911099375466864,3.6018796956231305,3.5899132724003557,3.6018796956231305,78800.0
2004-07-05,3.5540174227255465,3.5958995992575384,3.5540174227255465,3.5899164963931804,58400.0
2004-07-06,3.5863232769613607,3.6138461188459066,3.575553518884917,3.6018796956231305,110200.0
2004-07-07,3.6006824489281195,3.6485479058479,3.5911093575441635,3.6485479058479,270200.0
2004-07-08,3.649750067082477,3.707188701884989,3.631800522236798,3.707188701884989,50000.0
2004-07-09,3.703597695177974,3.720350567683527,3.685647928075432,3.720350567683527,274400.0
2004-07-12,3.7323149896912975,3.7753938140734937,3.722741892246294,3.769410713760609,140600.0
2004-07-13,3.769415673020224,3.820871225075241,3.769415673020224,3.816084555934799,90200.0
2004-07-14,3.816082368084948,3.841211681942201,3.800526158779147,3.826852139235432,219600.0
2004-07-15,3.826851558076565,3.829244890911172,3.793345811355192,3.828048224493868,162000.0
2004-07-16,3.829247358819725,3.946518004405757,3.806511138719273,3.935748227949802,199000.0
2004-07-19,3.936943264684072,4.043444083533372,3.936943264684072,4.032674312162003,284200.0
2004-07-20,4.042244498105033,4.158318572682723,4.032671627969872,4.141565707585188,466400.0
2004-07-21,4.1738757427602255,4.188235278758312,4.140369550122793,4.1786619504386415,202000.0
2004-07-22,4.172678697061074,4.176268923291379,4.086521027717621,4.115240098671638,106000.0
2004-07-23,4.116439149885808,4.152338235629826,4.009937874554865,4.032674312162003,94400.0
2004-07-26,4.032671031798926,4.045834125709973,3.966856018724959,4.007541737867619,68200.0
2004-07-27,4.013524973465689,4.015918304846848,3.948906395618245,3.986002347304286,129800.0
2004-07-28,4.083223125186409,4.083223125186409,4.016384741091534,4.045550825856509,343600.0
2004-07-29,4.010308293692286,4.08200776354692,3.9920794341983856,4.017599930205676,201400.0
2004-07-30,4.022463196635878,4.077149347416134,4.011525966479828,4.077149347416134,142600.0
2004-08-03,4.101454967655014,4.191383369439331,4.095378830789208,4.186522274514875,670800.0
2004-08-04,4.131831215783706,4.19137839904475,4.040687880141418,4.13912284952352,98600.0
2004-08-05,4.131834641304911,4.131834641304911,4.071072367168074,4.100238462728675,72200.0
2004-08-06,4.100239452673474,4.131835638878162,4.0844411277813935,4.101454494474646,97400.0
2004-08-09,4.131833897821152,4.156138895818308,4.105098353666351,4.125757764216682,59800.0
2004-08-10,4.148845658165536,4.198670676243892,4.126971214757566,4.16342846591115,104800.0
2004-08-11,4.173152354455386,4.198672394347829,4.163430169593909,4.180443993101494,160800.0
2004-08-12,4.210823151047904,4.233912633898747,4.133047099361701,4.1682893075912055,137000.0
2004-08-13,4.180443942968948,4.229053475955531,4.131833946403081,4.210825074927794,117400.0
2004-08-16,4.216897805711082,4.22905006325645,4.204745084586804,4.22905006325645,63400.0
2004-08-17,4.229053108823462,4.241205838699569,4.174366983329088,4.213254791774143,147400.0
2004-08-18,4.221762251336848,4.221762251336848,4.089300499010586,4.125757764216682,235200.0
2004-08-19,4.119681630612213,4.174367296631717,4.119681630612213,4.125757764216682,123200.0
2004-08-20,4.162214442570593,4.208393885896183,4.146416126563035,4.175582212763202,141600.0
2004-08-23,4.180440119541442,4.180440119541442,4.131830167434201,4.136691255360697,79600.0
2004-08-24,4.174367296631717,4.174367296631717,4.116035579586107,4.125757764216682,68600.0
2004-08-25,4.143986690295978,4.143986690295978,4.090516058788052,4.095377151719501,72200.0
2004-08-26,4.107527490220416,4.107527490220416,4.072285278397772,4.073500782849102,88000.0
2004-08-27,4.13396930465682,4.158649812564272,4.072268270258958,4.115458806040848,149200.0
2004-08-30,4.158646813358672,4.167284914285274,4.109285833142782,4.122860126239212,116400.0
2004-08-31,4.122863099635543,4.122863099635543,4.072268270258958,4.115458806040848,41800.0
2004-09-01,4.116691833097624,4.121628027319897,4.090777519542776,4.096947526949923,159200.0
2004-09-02,4.096947162563247,4.099415259454868,4.077202858171624,4.099415259454868,60000.0
2004-09-03,4.096946818209582,4.156179726405849,4.096946818209582,4.14630733966915,176400.0
2004-09-07,4.158650226155947,4.164820236061055,4.136437813904295,4.158650226155947,147000.0
2004-09-08,4.158646856527022,4.190731164481561,4.150008755510753,4.189497351796894,72600.0
2004-09-09,4.188266302963628,4.195670597013556,4.172224371967795,4.1771600972595175,316800.0
2004-09-10,4.195671256964101,4.251202294219306,4.195671256964101,4.248734195814448,193000.0
2004-09-13,4.257370320923522,4.257370320923522,4.216647422332721,4.257370320923522,187200.0
2004-09-14,4.251199517672532,4.263539530895665,4.216646633313369,4.216646633313369,55800.0
2004-09-15,4.2302230205451545,4.245031608619741,4.209244893551833,4.232691118557586,75400.0
2004-09-16,4.226521007482591,4.238861026507087,4.208010508204294,4.208010508204294,109600.0
2004-09-17,4.2191174985084645,4.22652179374552,4.199373181951289,4.204309378775993,111200.0
2004-09-20,4.232690125813602,4.232690125813602,4.199371516572741,4.220350109387262,52200.0
2004-09-21,4.219115933186908,4.288221250869282,4.219115933186908,4.267243128259781,140000.0
2004-09-22,4.2795840831594765,4.310434602518618,4.232691161925942,4.30056221036774,119000.0
2004-09-23,4.319070494691911,4.567108335975178,4.319070494691911,4.535024019426506,272200.0
2004-09-24,4.559704516401582,4.565874522960019,4.533790206411349,4.535024019426506,143800.0
2004-09-27,4.547367511937256,4.595494729696533,4.547367511937256,4.595494729696533,663800.0
2004-09-28,4.659300288615865,4.685574422632842,4.61676100994558,4.641783721993574,387200.0
2004-09-29,4.64178653194706,4.660554054621808,4.630526113797796,4.635530850148119,711400.0
2004-09-30,4.635528661214155,4.785667339881671,4.635528661214155,4.773155982191754,779000.0
2004-10-01,4.775660243271227,4.815697657770564,4.72311194214737,4.798181080118007,105600.0
2004-10-04,4.798179747172695,4.897021117288761,4.779412706532533,4.8795050217801546,133200.0
2004-10-05,4.879502322713398,4.9921064133793385,4.855730560140606,4.954571398305664,180400.0
2004-10-06,4.970840876001586,5.173527938736911,4.942064356012085,5.117226321566736,586000.0
2004-10-07,5.117218907097274,5.154753423251989,5.043400818506184,5.072177296800708,347600.0
2004-10-08,5.067177954819362,5.07343363461667,4.960829966431794,5.023387718960428,436800.0
2004-10-12,5.124730091604426,5.129734825493016,5.01713069938819,5.08594459716208,269600.0
2004-10-13,5.103462027992733,5.103462027992733,4.879505139112434,5.004620655499932,424200.0
2004-10-14,5.060921940150509,5.148502883351087,5.005870816110162,5.148502883351087,248000.0
2004-10-15,5.154754331529732,5.279869725609205,5.130982101197128,5.2435861467795934,209400.0
2004-10-18,5.317407651138943,5.327417118163774,5.223571045530608,5.299891561123146,154400.0
2004-10-19,5.25485475002258,5.31491017560661,5.25485475002258,5.286133647344144,96000.0
2004-10-20,5.286129917663465,5.348687668168359,5.279874238068528,5.311153113320975,124000.0
2004-10-21,5.311149892184032,5.358693887370767,5.311149892184032,5.348684424267256,78600.0
2004-10-22,5.318654371877714,5.442518802911495,5.317403428131922,5.442518802911496,161000.0
2004-10-25,5.53635883064127,5.591409458493255,5.442522240291418,5.48255914732515,86600.0
2004-10-26,5.486316125374036,5.492572284067832,5.467549081126345,5.492572284067832,88400.0
2004-10-27,5.54454321105631,5.564825013381333,5.388626281459574,5.431725171844787,155200.0
2004-10-28,5.431723492497889,5.431723492497889,5.089468244524033,5.228905531953667,298800.0
2004-10-29,5.146508897414625,5.221298088273955,5.135100360383337,5.197213613899464,303800.0
2004-11-01,5.304966598147745,5.316375148224568,5.1465147823899695,5.184543605017088,144400.0
2004-11-02,5.1718614980562325,5.197213857486888,5.070452543889648,5.072987828188316,305400.0
2004-11-03,5.1401744826943405,5.241583502222885,5.1262306518423495,5.165526858465563,177800.0
2004-11-04,5.1870774911073605,5.227641593638869,5.007076492350234,5.032428875098748,258000.0
2004-11-05,5.007078344361744,5.195953157964623,5.007078344361744,5.070459082897968,136000.0
2004-11-08,5.069186239074189,5.069186239074189,4.8942554531081495,4.92214310286457,127400.0
2004-11-09,4.91834029194901,5.059045468065753,4.754818034107597,5.059045468065753,228600.0
2004-11-10,5.078061691832248,5.323978625701009,5.078061691832248,5.298626249819734,199600.0
2004-11-11,5.35566931055015,5.512853664026962,5.279612661692701,5.495106661307603,201200.0
2004-11-12,5.496374218526719,5.638346846924682,5.491303646623418,5.638346846924683,245600.0
2004-11-15,5.616793845419382,5.643413604585553,5.419046026850628,5.526792947412383,295800.0
2004-11-16,5.474820900520257,5.474820900520257,5.4012995908842285,5.425384066125059,341600.0
2004-11-17,5.408907222836451,5.419048364162928,5.401301850397824,5.401301850397825,155000.0
2004-11-18,5.40130269855123,5.4114433579138375,5.387358868815872,5.393696841362042,155600.0
2004-11-19,5.393692764739928,5.396228048553457,5.336650087825378,5.387354796984076,142200.0
2004-11-22,5.400035191089444,5.419049593612376,5.387359245111719,5.405105762903072,139800.0
2004-11-23,5.405104578868075,5.4304569488262135,5.336653325047973,5.34932975180516,234400.0
2004-11-24,5.374678217494044,5.387354151486952,5.330311481407089,5.374678217494043,375600.0
2004-11-25,5.411440775130603,5.430455167250192,5.381018328006556,5.430455167250192,97800.0
2004-11-26,5.493408761708631,5.493408761708631,5.461291075919678,5.474138444281454,68000.0
2004-11-29,5.453581014872492,5.481844234075121,5.427886778261809,5.479275251483173,138600.0
2004-11-30,5.4844158488938834,5.4844158488938834,5.460006584121997,5.474138444281454,239600.0
2004-12-01,5.460010445200264,5.466433888885031,5.376504207066265,5.407337422861425,224400.0
2004-12-02,5.349521385650782,5.349521385650782,5.140113948082861,5.1709471404548415,267400.0
2004-12-03,5.1709475282535005,5.330251468981403,5.0758789605473815,5.214627601511393,151000.0
2004-12-06,5.215910179028721,5.323825585701989,5.215910179028721,5.292992892410669,135600.0
2004-12-07,5.325112209762845,5.325112209762845,5.106711856259618,5.138829540890181,258400.0
2004-12-08,5.07459540609781,5.187649820721069,5.010360021210497,5.158101602482156,296200.0
2004-12-09,5.17094402292783,5.221047501507907,5.17094402292783,5.174797985871937,125600.0
2004-12-10,5.170946046313338,5.266014586773788,5.170946046313338,5.235181400925926,240000.0
2004-12-13,5.204347387480708,5.421463165194613,5.204347387480708,5.395768929420113,170200.0
2004-12-14,5.421463876677181,5.492122666772333,5.421463876677181,5.492122666772333,167400.0
2004-12-15,5.492119367915667,5.661700558315359,5.472848577611655,5.659131086936386,532200.0
2004-12-16,5.684827510699293,5.768333647565121,5.620592171595345,5.768333647565121,462400.0
2004-12-17,5.83899326678578,5.993158200940296,5.787604792042003,5.980310837215944,757400.0
2004-12-20,6.086935373860098,6.134469344649631,6.018845642646656,6.108775134196048,361200.0
2004-12-21,6.115208055692103,6.119062511792231,6.044549234832567,6.088229313376528,270800.0
2004-12-22,6.0843703200633605,6.113918512005425,5.909650150252332,6.113918512005425,264400.0
2004-12-23,6.16274402626495,6.223124965029083,6.135764787586107,6.18072985866606,274800.0
2004-12-24,6.166594134946684,6.166594134946684,6.137045930192622,6.166594134946685,19200.0
2004-12-29,6.176995087516202,6.18219579194554,6.110687841924819,6.110687841924819,135800.0
2004-12-30,6.084682373430849,6.169192050603804,5.9806708064254,6.143189034860874,365000.0
2004-12-31,6.110681915908877,6.218594196317326,6.046974588347769,6.218594196317326,86800.0
2005-01-04,6.046975081779392,6.195192050573295,6.046975081779392,6.162688420708725,147400.0
2005-01-05,6.169192845762881,6.169192845762881,6.033977543244504,6.0586801386028,204800.0
2005-01-06,6.019670807931386,6.1171816757573785,5.922159940105394,6.084678053148715,316000.0
2005-01-07,6.1041889384159385,6.117190207205487,6.045682236929747,6.071685270475456,105000.0
2005-01-10,6.058677687943006,6.076880141122932,6.007972093999981,6.045676431637767,147400.0
2005-01-11,6.058678417229797,6.058678417229797,5.998871837480923,6.02877512735536,135800.0
2005-01-12,6.006674596380119,6.065181265351181,6.006674596380119,6.0586801386028,139600.0
2005-01-13,6.02617405121377,6.058677687943006,6.022273773515426,6.045676431637767,345200.0
2005-01-14,6.0443787153687225,6.167892183346935,6.006674363939052,6.167892183346935,356000.0
2005-01-17,6.175695159392105,6.175695159392105,6.104187209371386,6.110687841924819,30800.0
2005-01-18,6.149686119720688,6.370710882172947,6.147085770048781,6.364210255976173,217400.0
2005-01-19,6.364214818323971,6.435722749682732,6.305708148679041,6.394118117038858,172200.0
2005-01-20,6.36811662058739,6.416221895592612,6.335612962563179,6.396719998357964,182000.0
2005-01-21,6.377211508369722,6.396713882926034,6.339507182076045,6.364210255976173,175600.0
2005-01-24,6.357712476260322,6.3928159726326745,6.240699168465119,6.295305048125407,71000.0
2005-01-25,6.292709335574669,6.318711869120399,6.261505600966642,6.269306658610284,80800.0
2005-01-26,6.265400223983392,6.34470916919279,6.265400223983392,6.338208541676597,168600.0
2005-01-27,6.351263784434887,6.3630109013999006,6.291223185683431,6.317327945373113,95400.0
2005-01-28,6.363010255269991,6.387809500608175,6.3108007411922245,6.32254785696438,142000.0
2005-01-31,6.323854010818815,6.336906141710218,6.265118425993748,6.317327945373113,131000.0
2005-02-01,6.356484134051237,6.630582835758871,6.351263083108449,6.5261643064372405,304200.0
2005-02-02,6.526164816851912,6.64363598271799,6.487007927532173,6.558795640936171,187800.0
2005-02-03,6.565317126548367,6.656683469833263,6.565317126548367,6.656683469833263,94400.0
2005-02-04,6.695839777644504,6.9829909050990295,6.695839777644504,6.865519830897391,251000.0
2005-02-07,6.904685234431894,6.911211302180606,6.656690676724437,6.780687955578165,124800.0
2005-02-08,6.762408653683452,6.762408653683452,6.62796938963562,6.684094417771719,273200.0
2005-02-09,6.684095046635902,6.688011082439218,6.597949727562751,6.597949727562751,148200.0
2005-02-10,6.612309302444548,6.787210516438268,6.612309302444548,6.779378940442084,283000.0
2005-02-11,6.9438413200821,6.982998219864427,6.853779902885055,6.969946085905984,205400.0
2005-02-14,7.143540946000584,7.160509116307042,7.00910209133625,7.12265723558761,118600.0
2005-02-15,7.178781331158462,7.178781331158462,7.041731968963173,7.103077579943679,151600.0
2005-02-16,7.10699069070591,7.10699069070591,7.00257219574363,7.002572195743631,544600.0
2005-02-17,6.976467887437584,7.048255576131662,6.826365949153585,7.044340037919507,339000.0
2005-02-18,7.009098426702994,7.087412175329395,6.853775444927738,6.977772628508432,323600.0
2005-02-21,6.950365104393563,7.028678878238081,6.886408474025302,7.028678878238081,55800.0
2005-02-22,7.08089068389411,7.08089068389411,6.891631754973607,6.917736520670744,184400.0
2005-02-23,6.967332356223315,6.982995009353766,6.917733373752329,6.980384484180896,202600.0
2005-02-24,7.011839319952659,7.011839319952659,6.946308111354971,7.011839319952659,148200.0
2005-02-25,6.959413877831833,7.064264207411871,6.917473945985187,6.972520419011049,117000.0
2005-02-28,6.979073094198776,7.002664367190324,6.952860513101125,6.979073094198776,119400.0
2005-03-01,7.005287311199544,7.024946376641097,6.93451347569751,6.939756093133997,110800.0
2005-03-02,6.946312648080292,6.9725252486318405,6.916168332433332,6.950244363175705,118600.0
2005-03-03,6.946308070559197,7.006596662123767,6.93451243308235,6.934512433082351,89800.0
2005-03-04,6.920088421577618,7.0223173419846985,6.920088421577618,6.9607179091719775,113200.0
2005-03-07,7.077372023576779,7.077372023576779,6.88208876072005,6.913543967475466,270200.0
2005-03-08,6.913541133644761,6.913541133644761,6.749713144695833,6.815244340275404,117600.0
2005-03-09,6.84669953413747,6.880775535854975,6.808691320710117,6.815244340275404,142400.0
2005-03-10,6.815246781874748,6.815246781874748,6.579334493264096,6.617342720308105,462600.0
2005-03-11,6.6252036103989305,6.958102195758967,6.6252036103989305,6.880775366875546,198000.0
2005-03-14,6.97383722883967,7.010535077886201,6.841464291103063,6.905684651997695,88400.0
2005-03-15,6.946310183854154,6.979075797928937,6.789035136302473,6.920097592601608,372400.0
2005-03-16,6.926650615423845,6.926650615423845,6.891264192191041,6.920097592601608,180000.0
2005-03-17,6.946310210587029,7.026258389231357,6.912234191802093,7.023637080099655,586200.0
2005-03-18,7.061644008500496,7.182221206510403,7.011840144122555,7.131106937790399,360000.0
2005-03-21,7.162566037858614,7.302802877029384,7.162566037858614,7.239892935155337,130000.0
2005-03-22,7.273965931034843,7.33949715563876,7.044606644921131,7.103584847057371,137000.0
2005-03-23,7.077375206993144,7.077375206993144,6.749718947410128,6.927964032617492,328800.0
2005-03-24,6.947614594905005,6.998729328735721,6.829658785971377,6.858492661471295,155600.0
2005-03-28,6.874226904215426,6.874226904215426,6.526911145961321,6.563608978885752,368400.0
2005-03-29,6.567553765114395,6.6149444925724605,6.3319168159031065,6.43459689278537,355800.0
2005-03-30,6.35166249251917,6.418799015008914,5.859326152973546,6.38457266087419,763400.0
2005-03-31,6.46355950865546,6.851899754569886,6.46355950865546,6.805825700889159,539000.0
2005-04-01,6.911140968979394,6.911140968979394,6.753171932111634,6.818992322292391,286000.0
2005-04-04,7.092805519158832,7.092805519158832,6.871648963841114,6.911141098254335,122200.0
2005-04-05,6.93746376113798,6.93746376113798,6.553072724122719,6.661018038821608,155600.0
2005-04-06,6.641274806436363,6.705778481731662,6.595200250484484,6.634692870491673,161000.0
2005-04-07,6.657072974705349,6.779498917663918,6.554393345967052,6.582037784139726,156000.0
2005-04-08,6.580719598518211,6.580719598518211,6.384574711178968,6.424066825453396,217800.0
2005-04-11,6.377988196390686,6.614941214072907,6.255562378523868,6.562284764735029,257600.0
2005-04-12,6.560978537353669,6.614951253865577,6.516220638136241,6.572826231327984,226200.0
2005-04-13,6.524113583672736,6.524113583672736,6.305590031346271,6.305590031346271,212000.0
2005-04-14,6.377988611243565,6.396418219059832,6.208172078360853,6.259511843611639,146600.0
2005-04-15,6.266095562269704,6.284525677512902,6.154201195938538,6.154201195938538,126800.0
2005-04-18,6.094964668762032,6.31875397238454,5.989652202989512,6.047573933622036,512400.0
2005-04-19,6.2200271118446455,6.305593823245856,6.154206719126713,6.263468812079959,439600.0
2005-04-20,6.39774229472477,6.530699775951129,6.279265883145285,6.446449749360445,519600.0
2005-04-21,6.481985455577097,6.516211801661681,6.299004540738611,6.51621180166168,127400.0
2005-04-22,6.5030521429197705,6.646540556059925,6.483305832916176,6.634692870491673,106800.0
2005-04-25,6.6478602576893815,6.821626069795995,6.6478602576893815,6.778184867854236,161200.0
2005-04-26,6.766331068446813,6.812405105004228,6.662334812023692,6.712358410406982,67000.0
2005-04-27,6.643609108860693,6.741445564415604,6.492888505295241,6.531229853036045,88600.0
2005-04-28,6.484957554700374,6.544452679932511,6.28399652299714,6.511399888619721,165800.0
2005-04-29,6.425462138889703,6.63038983923802,6.425462138889703,6.507433420767248,213600.0
2005-05-02,6.417528357925944,6.528585727069308,6.412239791694014,6.478345356556839,99400.0
2005-05-03,6.433393998492726,6.511398590615031,6.395052647170051,6.399019324291841,121200.0
2005-05-04,6.412242497717109,6.596015964894523,6.396377296671498,6.589405506487655,113800.0
2005-05-05,6.603949214475036,6.807554573454997,6.603949214475036,6.778467949501952,178400.0
2005-05-06,6.859112572272313,7.000578420537432,6.803583643454447,6.967525642824174,159000.0
2005-05-09,6.987363185139327,7.086521605955944,6.88820476432271,7.007195071040974,88000.0
2005-05-10,7.073303053652587,7.132798226935683,7.02041834310184,7.027029310180168,151000.0
2005-05-11,7.020412675736855,7.020412675736855,6.888201510436006,6.888201510436006,93000.0
2005-05-12,6.9344742679678575,6.9344742679678575,6.729547105557577,6.789041714001023,168000.0
2005-05-13,6.742770231887263,6.8551495340138,6.703106978451171,6.771856853101693,76600.0
2005-05-16,6.769209779947045,6.769209779947045,6.422816769617196,6.531229853036045,247800.0
2005-05-17,6.5973354749736535,6.709714731797611,6.470412409059786,6.709714731797611,131600.0
2005-05-18,6.643609142071602,6.808873051078359,6.547095079733107,6.610556360270251,244000.0
2005-05-19,6.643612293831015,6.800943428279688,6.610559496349269,6.782433942385217,147600.0
2005-05-20,6.808873750921783,6.9543058040576495,6.742768180524484,6.934474435545745,257600.0
2005-05-24,7.046848256471541,7.064035832706069,6.745407249855656,6.795647585739999,381000.0
2005-05-25,6.8220898630713,6.888195386955111,6.8115132415093536,6.85646501792415,181800.0
2005-05-26,6.848540156695734,6.874982497941574,6.841929697470701,6.848540156695734,80800.0
2005-05-27,6.9096333158877,7.172629676558372,6.9096333158877,7.053085645938614,85400.0
2005-05-30,7.154039773037761,7.154039773037761,6.973395540814326,7.039808831679225,112600.0
2005-05-31,7.092936266234895,7.092936266234895,6.906978938295901,6.981361970810089,259100.0
2005-06-01,7.092936297496532,7.15934955681132,6.962765863349746,7.159349556811321,94100.0
2005-06-02,7.156696821505735,7.470167655433568,7.146070451077494,7.172635870454863,224400.0
2005-06-03,7.358590724718425,7.358590724718425,7.22576418099927,7.265612042776405,87100.0
2005-06-06,7.305461470987532,7.305461470987532,7.039808326587986,7.055747373377874,200800.0
2005-06-07,7.172632005997095,7.23373208296039,7.119501195868082,7.159349556811321,277100.0
2005-06-08,7.119504091377,7.231078432670951,7.10622163678924,7.143412914989502,180300.0
2005-06-09,7.124815777250869,7.1460680041369775,6.952141370464606,7.026524417912514,307500.0
2005-06-10,7.146073471568044,7.225769763386044,7.002620957005154,7.167325714714156,157400.0
2005-06-13,7.209824315016983,7.347964036038291,7.191228680782006,7.305459584446047,122200.0
2005-06-14,7.4382856732832705,7.584394653474134,7.185915063833959,7.4382856732832705,205400.0
2005-06-15,7.438289808554454,7.62424725644563,7.438289808554454,7.602995020117489,346700.0
2005-06-16,7.602994036031914,7.836768605383071,7.602994036031914,7.810203186738045,228200.0
2005-06-17,7.863333531326985,8.089138815621368,7.757072370098212,7.943029275575268,275500.0
2005-06-20,8.036004113984905,8.113043735480348,7.9350561860764355,7.958964492489464,157100.0
2005-06-21,7.964284971705495,7.964284971705495,7.865993544829204,7.865993544829205,179100.0
2005-06-22,7.881930841925241,7.943030959246429,7.871304470203317,7.876617656064279,93400.0
2005-06-23,7.887242850139301,7.887242850139301,7.778325089718586,7.810203186738045,320000.0
2005-06-24,7.823487360530394,7.847396190342828,7.74379109225785,7.743791092257849,92600.0
2005-06-27,7.78363623394343,7.961623845082686,7.773010372595699,7.961623845082686,108600.0
2005-06-28,8.028306516360846,8.028306516360846,7.846936057490987,7.857604638684986,116300.0
2005-06-29,7.801589009533585,7.884272374540675,7.681564359741101,7.814924855630564,116100.0
2005-06-30,7.825599792733181,7.836268375844461,7.681570105253654,7.801594844819926,142100.0
2005-07-04,7.908278134734458,7.974958389679489,7.841597879789429,7.892275015992043,34900.0
2005-07-05,7.934958739483318,8.04164715860422,7.934958739483318,7.97763410713168,142200.0
2005-07-06,8.10565098302973,8.156328115197915,7.99362814329107,8.134990455663406,107100.0
2005-07-07,8.12432736971644,8.348373214606651,8.10298969442834,8.26835705945885,171400.0
2005-07-08,8.335037386268732,8.385714556021732,8.12432739695331,8.12432739695331,95600.0
2005-07-11,8.028308112200106,8.185673658751282,7.897614787031048,8.12432739695331,211500.0
2005-07-12,8.134993639234754,8.23101339908166,8.03097257188736,8.148329490888989,410000.0
2005-07-13,8.185667757549352,8.188335028637708,8.081646220023192,8.16166282648408,76300.0
2005-07-14,8.161657886282235,8.201665910931094,7.870932127115087,7.993623470535539,527100.0
2005-07-15,7.974959244791359,8.108319768980946,7.937618460811882,8.001631451375282,309100.0
2005-07-18,8.105654436988972,8.12165807000673,8.036306886769145,8.12165807000673,96800.0
2005-07-19,8.13499062433045,8.185667757549352,8.13499062433045,8.16166282648408,84100.0
2005-07-20,8.26568978645655,8.26835705945885,8.161668683018346,8.26835705945885,173000.0
2005-07-21,8.22834898188495,8.26835705945885,8.161668683018346,8.26835705945885,166000.0
2005-07-22,8.305697377242597,8.473732005427085,8.241684355130028,8.428389384506064,119300.0
2005-07-25,8.508402692327005,8.535074903145356,8.348369936147009,8.484397753463501,113600.0
2005-07-26,8.548409389197891,8.735114326383597,8.535073540283209,8.708442628554232,347000.0
2005-07-27,8.834264495566353,9.112677924760288,8.80749440558033,9.064490945814663,222300.0
2005-07-28,9.027014345939602,9.128741526658551,8.981503957753805,9.021660122552234,213900.0
2005-07-29,9.048431818946607,9.069848716284746,9.00827666825841,9.061816869176008,127500.0
2005-08-02,9.230472796241548,9.30007670219579,9.035048173116856,9.075204351260762,186400.0
2005-08-03,9.053776424420631,9.096609152376931,8.861028638010872,8.906538985896637,129600.0
2005-08-04,8.927958918251,8.927958918251,8.700410138498645,8.75395132820898,212500.0
2005-08-05,8.780730124524418,8.901197665594871,8.69506454447749,8.807501256548,147600.0
2005-08-08,8.810170773360996,8.954731706379087,8.807494172918489,8.898513906165423,285000.0
2005-08-09,9.072518914870644,9.075196535755104,8.847646757594191,8.909218762165784,137700.0
2005-08-10,8.994887043836133,8.994887043836133,8.83694106260457,8.87442061814189,292100.0
2005-08-11,8.684355356451103,8.687032980033907,8.00438448943954,8.470191424464883,721000.0
2005-08-12,8.45412397134065,8.45412397134065,8.106107671805828,8.21051245954492,658700.0
2005-08-15,8.467507969325961,8.467507969325961,8.239959153502317,8.352395261232216,341100.0
2005-08-16,8.379167220619694,8.620102155698637,8.357750838680099,8.620102155698637,179400.0
2005-08-17,8.51569914524418,8.753957033057684,8.309566604920532,8.389877931217335,261300.0
2005-08-18,8.231928671926996,8.231928671926996,8.130200997558775,8.191773024429192,328000.0
2005-08-19,8.191774901595423,8.21854550959743,8.173035629176077,8.213191285875654,317500.0
2005-08-22,8.19177246003637,8.213188837933448,8.114137771030261,8.165001860013342,266700.0
2005-08-23,8.165001860013342,8.175710304265243,8.130200437408114,8.165001860013342,369100.0
2005-08-24,8.205158087938354,8.210512310444864,8.143586060933773,8.170356662859563,787900.0
2005-08-25,8.175712370394187,8.191774530224471,8.130202492036007,8.183743195005903,287700.0
2005-08-26,8.189097767149443,8.234607647445284,8.138233663146595,8.234607647445284,298600.0
2005-08-29,8.304484252664974,8.371672637415672,8.264171324335894,8.28567158695185,345000.0
2005-08-30,8.30448247442346,8.342108310399572,8.237294104059831,8.33135792509023,533500.0
2005-08-31,8.344794359524961,8.653861234964534,8.304481444826134,8.58667287293098,365400.0
2005-09-01,8.626982557086098,8.882298457418756,8.58667016769424,8.882298457418756,454000.0
2005-09-02,8.868863986519838,8.868863986519838,8.546359636512868,8.667298895917114,370300.0
2005-09-06,8.519485071449026,8.519485071449026,8.264169073880028,8.449609108823758,239000.0
2005-09-07,8.444231644171378,8.519482778888772,8.368980509453985,8.519482778888772,232600.0
2005-09-08,8.479173618826186,8.532924529566916,8.36092243536726,8.454985760253525,248200.0
2005-09-09,8.433482552866813,8.667298266534127,8.414669894460365,8.56248459106593,234400.0
2005-09-12,8.570548603853355,8.637736976132185,8.559798730844175,8.600111651690153,253400.0
2005-09-13,8.626985842648054,8.626985842648054,8.42810885206264,8.449609108823758,161000.0
2005-09-14,8.479172209881558,8.594736289946708,8.39854636977436,8.489922595286032,362400.0
2005-09-15,8.465735287231288,8.60011203782226,8.441547431116382,8.559799115166292,432600.0
2005-09-16,8.597423588838918,8.694174491098789,8.55711067018009,8.66461247007906,146800.0
2005-09-19,8.734486340415122,8.841988120843878,8.707611407914415,8.815112163130209,467800.0
2005-09-20,8.785550539545465,8.785550539545465,8.530235051355621,8.549047712183587,354200.0
2005-09-21,8.60011203782226,8.65117483397006,8.554423922117065,8.559799115166292,348900.0
2005-09-22,8.600108546139216,8.600108546139216,8.170103016310971,8.282979461483304,575400.0
2005-09-23,8.301791466832464,8.301791466832464,7.9954127879015395,8.035725691033548,419500.0
2005-09-26,7.941664428770753,8.108291797226743,7.7078492088450465,8.057228496998958,324000.0
2005-09-27,8.049164429490697,8.379730984130305,8.0088510099342,8.358230732916502,183300.0
2005-09-28,8.366324168360007,8.41758524699125,8.29617756459935,8.323157106752213,288800.0
2005-09-29,8.363622441710097,8.439165023210826,8.07494265266962,8.285381855735228,443800.0
2005-09-30,8.26919887833579,8.306970447096063,8.120812153024477,8.21524030303714,181000.0
2005-10-03,8.228733418570433,8.24761895391764,8.188264340741814,8.24761895391764,245900.0
2005-10-04,8.255711374729206,8.255711374729206,8.120814131725762,8.13430365018925,287900.0
2005-10-05,8.120809762695659,8.14778929969967,7.94544354405738,7.94544354405738,232500.0
2005-10-06,7.770083198283969,7.894188964687781,7.295245220873354,7.405860950389636,672000.0
2005-10-07,7.473305882913074,7.756589827290342,7.403159269680448,7.702630735698465,395800.0
2005-10-11,7.926563277685364,7.926563277685364,7.743103424619768,7.7781764880403585,149600.0
2005-10-12,7.829439311908539,7.829439311908539,7.702635522247206,7.716125560824132,215000.0
2005-10-13,7.556944232629336,7.567735745363967,7.192721543824226,7.327618797856328,367400.0
2005-10-14,7.23049345431,7.446329394711524,7.025450057087309,7.3653907240888605,337600.0
2005-10-17,7.39236435612048,7.554241053032399,7.187320608644295,7.192716618612788,292800.0
2005-10-18,7.068615325221333,7.095594360568193,6.73137223746444,6.798820855015819,559700.0
2005-10-19,6.588380595259023,6.947207198930794,6.164803384299724,6.9067381337001,1177400.0
2005-10-20,6.960697097671005,6.960697097671005,6.291606937735148,6.4076186417950165,990600.0
2005-10-21,6.407617567008778,6.731371081494453,6.186386221766778,6.663922475525939,551800.0
2005-10-24,6.6423346272498,6.734064198353552,6.512832996826315,6.65042812536948,249300.0
2005-10-25,6.744858907092814,7.082101852447454,6.744858907092814,7.055122313900703,360200.0
2005-10-26,7.08210537219624,7.181929560053458,6.885155517728709,7.052427813586121,284900.0
2005-10-27,7.076824477375857,7.076824477375857,6.816626914816913,6.954856789150481,93300.0
2005-10-28,6.949429975974889,7.098501525536656,6.857276804817473,7.0957910773302455,79200.0
2005-10-31,7.1283214078340125,7.1283214078340125,6.816626839865404,7.055141312669006,104900.0
2005-11-01,7.047006020890958,7.047006020890958,6.607923110586106,6.70820765450197,200100.0
2005-11-02,6.578112074302835,6.656713060757535,6.315204096484706,6.488669287252725,600500.0
2005-11-03,6.559132300219729,6.716334618970535,6.553711405822991,6.694651558348525,275300.0
2005-11-04,6.708208766040222,6.708208766040222,6.572689397029309,6.616055553755572,270900.0
2005-11-07,6.610635036998367,6.610635036998367,6.407355971733075,6.445301748785733,385900.0
2005-11-08,6.36941349237925,6.485960290060689,6.328757764969954,6.450724947197843,275900.0
2005-11-09,6.450724661956898,6.643162521401179,6.448014728286314,6.643162521401179,315200.0
2005-11-10,6.274550048875616,6.369413761482312,5.867991723674618,6.163424148011261,2255700.0
2005-11-11,6.098372880461086,6.139028596271064,5.976405216065674,6.036034081754753,390900.0
2005-11-14,6.046875352577299,6.144449483897686,5.843596256970139,6.017061436758104,909500.0
2005-11-15,6.017060498809107,6.017060498809107,5.840884896506391,5.878830673307867,577500.0
2005-11-16,5.840883420708229,6.277255866427874,5.716205874482767,6.166130047586825,853900.0
2005-11-17,6.336881817185368,6.502215517568703,6.179679460366239,6.410062358367998,649400.0
2005-11-18,6.477820677380615,6.504924633412829,6.293514396719525,6.504924633412829,327000.0
2005-11-21,6.534746651708351,6.586243659517743,6.372123242974399,6.372123242974399,221200.0
2005-11-22,6.450722130965772,6.502219638916624,6.315202754122244,6.445301748785733,569200.0
2005-11-23,6.43717380391882,6.491381790106509,6.358572275643238,6.458856895000762,354700.0
2005-11-24,7.098499230701964,7.114761397717984,6.710914050892836,7.0470017653587655,919000.0
2005-11-25,7.084944473010013,7.112048419702275,7.022605757493157,7.101207151204242,460200.0
2005-11-28,7.142058565736498,7.144781486879896,6.815315818690468,6.916061304275622,477400.0
2005-11-29,6.875218051217031,7.0658183633448335,6.820760670796496,7.024975068357398,318900.0
2005-11-30,7.079433005233562,7.106661697584052,6.984132841678904,7.106661697584052,273300.0
2005-12-01,7.071266560104933,7.406178702934992,7.030423767860568,7.310878508135289,169300.0
2005-12-02,7.362610488432058,7.621281764369588,7.351718803881877,7.542319128757197,340700.0
2005-12-05,7.629449266208084,7.754700501759505,7.564100727745078,7.610389340741043,347500.0
2005-12-06,7.596774039144974,7.675737173787571,7.490582738819799,7.555931271277136,294400.0
2005-12-07,7.558654191714187,7.624002724171524,7.528702586250586,7.555931271277136,262600.0
2005-12-08,7.555925966674255,7.632166127355748,7.493300398619961,7.553203048148815,362200.0
2005-12-09,7.460629138251895,7.56954332988854,7.392557703561014,7.536869332069463,179700.0
2005-12-12,7.547764226507162,7.716581696589703,7.542318903738633,7.705690012364466,245100.0
2005-12-13,7.6920722971454625,7.961635122405582,7.6920722971454625,7.896286605919236,381200.0
2005-12-14,7.89628940752262,7.923518095555297,7.77920641252293,7.800989259080266,151800.0
2005-12-15,7.760148954903476,7.795545897063522,7.624005990782363,7.757426033299751,199700.0
2005-12-16,7.732916610919834,7.735639531239273,7.291813906049714,7.359885356003839,684700.0
2005-12-19,7.419786887734413,7.476966647492448,7.172006890095195,7.338101368267544,442500.0
2005-12-20,7.302704492377079,7.348993095471128,7.120273000105698,7.231910127683597,238300.0
2005-12-21,7.218296449085073,7.270030895274107,7.16383908263936,7.182899005092178,240800.0
2005-12-22,7.161116529288072,7.182899373113631,7.082153915174406,7.1175508416369535,219900.0
2005-12-23,7.093047370610874,7.093047370610874,6.861604774892466,7.022253494797984,372600.0
2005-12-28,6.852645180444674,6.852645180444674,6.773313429296774,6.836231804650593,179100.0
2005-12-29,6.811607155922225,6.95385771389211,6.704919498330551,6.907352743854704,241200.0
2005-12-30,6.948390385142394,6.948390385142394,6.817082343636974,6.945654735722892,101000.0
2006-01-03,7.000366598736186,7.139881586869204,6.986688873570344,7.082433993274775,208300.0
2006-01-04,7.057816380869632,7.071494633059904,6.921036989598732,7.066023332183795,138600.0
2006-01-05,7.071492139850163,7.071492139850163,6.748692806777313,6.838967152317027,278100.0
2006-01-06,6.838961481257527,6.973005063677612,6.838961481257527,6.940178340759533,330200.0
2006-01-09,6.907355669651863,6.907355669651863,6.674830720972609,6.713129285430879,253500.0
2006-01-10,6.743221843019261,6.838967492265338,6.743221843019261,6.822554116380008,179000.0
2006-01-11,6.83896427334532,6.921031635916838,6.756896910773802,6.918296509366478,214100.0
2006-01-12,6.9347125444156585,6.970274942733831,6.841702552787494,6.871794174129478,218800.0
2006-01-13,6.830759463125984,6.877264455589319,6.702187082443463,6.718600455732954,286800.0
2006-01-16,6.740483268266693,6.833493227540052,6.740483268266693,6.784252599481028,207900.0
2006-01-17,6.784253815541602,6.803403357930518,6.745955774307126,6.803403357930518,262500.0
2006-01-18,6.806139676758299,6.811610975541674,6.74048565667312,6.74869260484818,282900.0
2006-01-19,6.776052878405832,6.885476314676046,6.756903842280057,6.866327278550272,206200.0
2006-01-20,6.893676513296877,6.893676513296877,6.789723959368931,6.814344273627046,320400.0
2006-01-23,6.817080156043984,6.82528710166889,6.431362581790765,6.579083950637807,453700.0
2006-01-24,6.5790853333911805,6.724071605940555,6.499753596096717,6.680302263618427,276900.0
2006-01-25,6.677567338548867,6.680302987962091,6.568143970878796,6.647475716775182,807800.0
2006-01-26,6.639266855672784,6.644738152492894,6.524372231308391,6.55993461709594,399000.0
2006-01-27,6.5984320177884905,6.650669751426936,6.493957074907862,6.540695989343049,482600.0
2006-01-30,6.488453838715007,6.521445682682973,6.290500677323585,6.323493045687457,589200.0
2006-01-31,6.227265872721729,6.430717325177207,6.227265872721729,6.323493045687457,802400.0
2006-02-01,6.323491288812109,6.419718435042749,6.323491288812109,6.392224889777458,654100.0
2006-02-02,6.35373381111444,6.44721154405375,6.282250808019924,6.31249323380919,290200.0
2006-02-03,6.257508872448298,6.392226705683583,6.257508872448298,6.350986638268031,362700.0
2006-02-06,6.337245601650861,6.447219918112183,6.331747305344918,6.4032304012862165,326500.0
2006-02-07,6.403222565220516,6.403222565220516,6.131037041907013,6.186024132846173,302700.0
2006-02-08,6.32074643150664,6.32074643150664,6.1392896362975415,6.268508710341555,176500.0
2006-02-09,6.38947940811357,6.394978225423914,6.213521449351197,6.339991101112632,355200.0
2006-02-10,6.337238521826362,6.378479106624479,6.188774199498924,6.235513074460414,460300.0
2006-02-13,6.2272653241963445,6.2272653241963445,5.966077905605527,5.988072641112079,524500.0
2006-02-14,5.8973445163376095,6.048558263158214,5.636156563397427,6.037560632787905,564400.0
2006-02-15,6.37847902029806,6.6781575925724965,6.37847902029806,6.628669311001185,1051000.0
2006-02-16,6.722147439779452,6.722147439779452,6.625920278437813,6.667160340613989,687200.0
2006-02-17,6.711151890635513,6.799130857056933,6.708402482385343,6.7166507071358525,347400.0
2006-02-20,6.796380203769344,6.873362047483689,6.790881912672248,6.873362047483689,397000.0
2006-02-21,6.873365987152157,6.900859555980007,6.821128258818862,6.821128258818863,369100.0
2006-02-22,6.818376904753912,6.818376904753912,6.598429465657099,6.733147337653405,290400.0
2006-02-23,6.672658820545777,6.735893614335564,6.628669353179332,6.689154739709241,437800.0
2006-02-24,6.774882427396529,6.802535114219068,6.741699097723256,6.802535114219068,285700.0
2006-02-27,6.774881457190384,6.780412099249094,6.5674871268682296,6.595139809730727,251100.0
2006-02-28,6.431986346325092,6.567483844455855,6.2937235285470745,6.501117755214102,311600.0
2006-03-01,6.456876922849292,6.7057500137496655,6.456876922849292,6.595139809730727,278000.0
2006-03-02,6.636616145805048,6.653207538488918,6.531536622232714,6.567484727619578,134100.0
2006-03-03,6.526006421727725,6.561954529535731,6.470701072482132,6.539832495323673,401800.0
2006-03-06,6.539834645065806,6.561956686549712,6.3075529457692605,6.523243245810644,341300.0
2006-03-07,6.51218097176398,6.51218097176398,6.360092025602406,6.376683422336343,197000.0
2006-03-08,6.384976145772191,6.459638184350627,6.318610065068267,6.401567534090491,327200.0
2006-03-09,6.429223093709589,6.650443462305705,6.387744340526687,6.581312031190549,417900.0
2006-03-10,6.675329464709446,6.882723715956979,6.595137295157777,6.819122938824474,368200.0
2006-03-13,6.899315751785005,6.996099315382777,6.819123053454437,6.996099315382777,436600.0
2006-03-14,6.996103661656366,7.231150735195352,6.971216293432756,7.195202607445244,394800.0
2006-03-15,7.1951968771731805,7.327929050370082,7.123300151500498,7.322398411295853,490400.0
2006-03-16,7.300279647273384,7.333462969128298,7.231148210220736,7.325167006806817,353100.0
2006-03-17,7.327925114853651,7.527023267721869,7.222845666030826,7.524257949669887,640600.0
2006-03-20,7.444069723454578,7.444069723454578,7.173074742002664,7.173074742002664,385900.0
2006-03-21,7.0928853753988905,7.327932368165885,7.059702580791204,7.203495569809532,190600.0
2006-03-22,7.24496774291074,7.253263169704772,7.120531066695323,7.23114115253653,203700.0
2006-03-23,7.20349850519483,7.231151196923561,7.156489087485356,7.16755037514934,320900.0
2006-03-24,7.203494666841369,7.242208625605502,7.167546555950685,7.197964553387301,151200.0
2006-03-27,7.189668411595574,7.272625913064688,7.18137245047629,7.272625913064689,149200.0
2006-03-28,7.258796752339327,7.380468159868661,7.22008333843801,7.286449416882,224900.0
2006-03-29,7.325373862956503,7.350394157297488,7.286453110510383,7.303133660236544,251500.0
2006-03-30,7.269770823061591,7.283671276830163,7.191930402949964,7.211390507977871,602800.0
2006-03-31,7.228071325074074,7.297572010892093,7.189151110695391,7.275331812640253,856400.0
2006-04-03,7.247531977060095,7.45047386764429,7.247531977060095,7.375413524307143,492700.0
2006-04-04,7.367072016892112,7.464373074108233,7.367072016892112,7.458812892496318,300600.0
2006-04-05,7.464375070760228,7.664536890097735,7.464375070760228,7.617276394250904,317900.0
2006-04-06,7.617275487406297,7.917518445792443,7.617275487406297,7.89527824629155,375200.0
2006-04-07,7.895278108541497,7.923078489994621,7.742376805921572,7.839677875883421,374700.0
2006-04-10,7.895278246291549,7.936978554074701,7.845237664852496,7.89527824629155,212600.0
2006-04-11,7.923076010221109,7.936975931473172,7.867475264716846,7.917515829621081,194100.0
2006-04-12,7.909178702384722,7.950879010167873,7.881378320446561,7.89527824629155,297800.0
2006-04-13,7.889717155942505,8.028718519389503,7.889717155942505,7.967558110362148,229300.0
2006-04-17,7.967559475713751,8.06208046147504,7.967559475713751,8.028719895221792,365900.0
2006-04-18,8.039838354183527,8.19829981325099,8.017598158704729,8.13157922681459,354400.0
2006-04-19,8.131578320432347,8.173278616025986,8.006476903403408,8.114898308244499,599800.0
2006-04-20,8.031494513919872,8.062074967960413,7.923073675409372,8.02037468624467,368300.0
2006-04-21,7.981460071722582,8.048181209824783,7.934200105126597,7.992580438155701,263200.0
2006-04-24,8.034280992619633,8.034280992619633,7.814659051464695,7.853579274650774,183600.0
2006-04-25,7.867479243592153,7.867479243592153,7.734038023193368,7.750718043181147,357700.0
2006-04-26,7.789831360242088,7.795419602630772,7.669687346430156,7.669687346430156,119400.0
2006-04-27,7.627778984937358,7.627778984937358,7.376313843232979,7.516016758949225,272800.0
2006-04-28,7.462927037207849,7.51042603418232,7.404252087787468,7.432192768288477,212600.0
2006-05-01,7.432194145607018,7.613807803133612,7.432194145607018,7.605425437552659,226700.0
2006-05-02,7.580279525063232,7.753511364817927,7.543957003606632,7.722776554637828,294400.0
2006-05-03,7.750716057888499,7.823361622620886,7.669688661060519,7.728363617426552,200500.0
2006-05-04,7.725573622029322,7.725573622029322,7.543959879659457,7.683662840393891,168200.0
2006-05-05,7.655723901835941,7.82336759984614,7.655723901835941,7.795426894690336,109800.0
2006-05-08,7.820568413141389,7.854097344207245,7.739541006862344,7.851303222208067,290500.0
2006-05-09,7.954683071556257,7.954683071556257,7.820568413141389,7.851303222208067,287800.0
2006-05-10,7.823364384788359,7.84851095580199,7.630574184658671,7.725572223393624,301700.0
2006-05-11,7.390283173513517,7.585866901858811,7.320431727763577,7.518809577889776,608600.0
2006-05-12,7.41822492297142,7.504841118059392,7.275728411928579,7.27572841192858,339200.0
2006-05-15,7.236614051299459,7.236614051299459,6.848239948497123,6.909709066093492,412400.0
2006-05-16,6.957207276947084,7.013088673920352,6.728094508620777,6.839856769642818,370200.0
2006-05-17,6.912498108182265,6.973967180592672,6.789559430437281,6.789559430437282,472900.0
2006-05-18,6.820301962544103,6.867801014622269,6.593983200489207,6.602365041316384,284200.0
2006-05-19,6.649859230490878,6.691770535676985,6.56603768596743,6.580007765746544,299200.0
2006-05-23,6.694562047247835,6.873382103874739,6.649857166322164,6.711326777288126,567200.0
2006-05-24,6.705740459301129,6.705740459301129,6.538096841233728,6.607948304351447,280600.0
2006-05-25,6.577214658088588,6.705741106832488,6.577214658088588,6.663830331499669,298400.0
2006-05-26,6.596775819933296,6.758831278355848,6.596775819933296,6.705743989222269,233800.0
2006-05-29,6.745086740592938,6.798485494050339,6.708551089943979,6.753518291997159,104700.0
2006-05-30,6.731032112775072,6.8125349342590855,6.618613614650586,6.621424130708811,195800.0
2006-05-31,6.632668479167829,6.702929796667378,6.576459210747663,6.702929796667378,223400.0
2006-06-01,6.702928393687017,6.745085068152732,6.565216304538376,6.725411989138811,348500.0
2006-06-02,6.798482320577729,7.006455667006362,6.705737442629133,7.003645151183546,235000.0
2006-06-05,7.054238951225303,7.307179679059364,6.939010391478102,6.939010391478102,332900.0
2006-06-06,6.885609996879099,7.090772941603165,6.815348670380332,6.955871323377865,169700.0
2006-06-07,6.927768596023843,6.983977887144122,6.88280137754823,6.922147559701509,159700.0
2006-06-08,6.857506905554563,7.023323716370292,6.702932166818579,6.998029590242368,303200.0
2006-06-09,7.009270889292731,7.009270889292731,6.829401508214522,6.9137154313594005,175300.0
2006-06-12,6.899662298046676,6.899662298046676,6.7029308983444365,6.745087588562673,219100.0
2006-06-13,6.674821778642447,6.674821778642447,6.323515369240214,6.323515369240214,352200.0
2006-06-14,6.323521248296236,6.506200643814487,6.303848156847561,6.478095997722861,208400.0
2006-06-15,6.511820226210997,6.798486587442721,6.511820226210997,6.716983185581156,238300.0
2006-06-16,6.63828722705816,6.674822863712829,6.525868728933674,6.621424130708811,100200.0
2006-06-19,6.621427958995131,6.621427958995131,6.435938080317315,6.49495787956104,185700.0
2006-06-20,6.46403928402463,6.534300580590116,6.4050200522141765,6.464039284024631,359300.0
2006-06-21,6.492147951806937,6.492147951806937,6.427507647374566,6.469664344349961,154700.0
2006-06-22,6.506194057889499,6.517436119366937,6.449985358655304,6.4527953379736696,158400.0
2006-06-23,6.483711943309936,6.604561451379961,6.46684938331562,6.5427317073667215,168200.0
2006-06-26,6.587699316074207,6.643908031695904,6.435934658188206,6.464039284024631,248000.0
2006-06-27,6.466849800213388,6.534300580590116,6.407830032351781,6.464039284024631,259600.0
2006-06-28,6.452729923176341,6.503627967476144,6.432936359134011,6.503627967476144,196000.0
2006-06-29,6.478177503525735,6.613905231894502,6.478177503525735,6.585629026318214,328300.0
2006-06-30,6.687426089587576,6.695909276810188,6.579975081438684,6.695909276810188,218800.0
2006-07-04,6.639359182295678,6.786397933631291,6.639359182295678,6.729844401783916,85900.0
2006-07-05,6.789222129898457,6.789222129898457,6.503627967476144,6.503627967476144,411600.0
2006-07-06,6.546042732993671,6.546042732993671,6.342451097978179,6.387693683537177,326400.0
2006-07-07,6.418793533856786,6.497967731814208,6.073818393612229,6.291548516662683,421000.0
2006-07-10,6.294379875898688,6.356588287239734,6.223688278738101,6.311345708203685,136500.0
2006-07-11,6.333968966529769,6.359417992564709,6.291554102916284,6.333968966529768,306800.0
2006-07-12,6.362241817450938,6.492314057949654,6.336792807034421,6.464037859117008,223600.0
2006-07-13,6.500801599480277,6.503629329126098,6.336797055362642,6.3763841917355695,278300.0
2006-07-14,6.362246672083507,6.447076411977553,6.30569315259792,6.427282841957897,300800.0
2006-07-17,6.432933886787309,6.432933886787309,6.305688824941447,6.305688824941447,153900.0
2006-07-18,6.339625373360914,6.4159724628806645,6.328314453727915,6.345280833177413,185500.0
2006-07-19,6.390522477570582,6.390522477570582,6.308519940494827,6.333968966529768,217500.0
2006-07-20,6.333965749773613,6.356587034834685,6.220859324468259,6.220859324468259,261600.0
2006-07-21,6.291554869203507,6.319831628167915,6.18410383233994,6.18410383233994,346900.0
2006-07-24,6.220859089888897,6.67045758544122,6.150167509321977,6.588455093103295,251600.0
2006-07-25,6.645014511716215,6.868400364820398,6.619565476822462,6.78357006872974,520000.0
2006-07-26,6.792054240531994,7.040888625113261,6.7581220093309256,7.01543958654609,469100.0
2006-07-27,7.055244515492074,7.166149576794092,7.023964073622738,7.052400740341289,380800.0
2006-07-28,7.046711879381268,7.109273289062999,6.981306152902063,7.018274677746115,268600.0
2006-07-31,7.180368600667032,7.279898570937397,7.112119617668848,7.271367244664611,451500.0
2006-08-01,7.294121356741861,7.3623703813875165,7.072312162242235,7.183216759492046,238000.0
2006-08-02,7.25146029700246,7.393645793022117,7.25146029700246,7.316865494996793,232000.0
2006-08-03,7.305494048958347,7.305494048958347,7.038185050717118,7.140558825021174,554100.0
2006-08-04,7.10927754687516,7.163308208101964,6.961404443725396,6.967091995937656,199700.0
2006-08-08,6.907377638669868,7.023969802981483,6.841971841640471,6.924439761097274,438700.0
2006-08-09,6.91021870939412,6.981311496702269,6.830595134741744,6.898844145470176,333100.0
2006-08-10,6.540538500868676,6.742441820328456,6.495039145993371,6.546226055826864,1134200.0
2006-08-11,6.540537273275591,6.540537273275591,6.259009864426345,6.278915760648767,1207100.0
2006-08-14,6.278912497072241,6.421098016066082,6.216351063977047,6.256162835729016,446600.0
2006-08-15,6.298817296391651,6.298817296391651,6.256161756530594,6.270380089019407,350600.0
2006-08-16,6.298818788330236,6.298818788330236,6.193601801244232,6.236257351208686,398800.0
2006-08-17,6.236255819141377,6.236255819141377,6.040039686635811,6.1537879727279465,592500.0
2006-08-18,6.153786935121374,6.1850679119203225,6.077007193951855,6.122506500716948,420000.0
2006-08-21,6.159478509738235,6.304507848237264,6.1566347334074845,6.287445732647636,724600.0
2006-08-22,6.290288771875934,6.426786765387737,6.273226115890849,6.378443658219622,825400.0
2006-08-23,6.435315484903497,6.435315484903497,6.230568560370554,6.350004401946763,405000.0
2006-08-24,6.392661527378709,6.449535958371791,6.281756983576448,6.42109874287525,467400.0
2006-08-25,6.497875645788968,6.64006110612398,6.458063348066914,6.637217331829943,440900.0
2006-08-28,6.568974702869702,6.580349268606791,6.500725681262135,6.580349268606791,361300.0
2006-08-29,6.608959513325403,6.608959513325403,6.465908443970726,6.5088236556378245,327300.0
2006-08-30,6.517405672072939,6.571764675149051,6.440157978400881,6.571764675149051,434100.0
2006-08-31,6.606096258314676,6.611818430177996,6.440157094152829,6.5231264033855805,270100.0
2006-09-01,6.523128544294682,6.551738867304922,6.457325183358696,6.5088236556378245,805100.0
2006-09-05,6.508824291845394,6.534573530501826,6.440159837327098,6.451603640231859,271800.0
2006-09-06,6.451599288134543,6.46590471423611,6.365768914309971,6.391518135596584,316500.0
2006-09-07,6.377215880365402,6.422992171341763,6.334300130090684,6.397242939455506,323400.0
2006-09-08,6.400100980550927,6.411544775001603,6.248466747782215,6.294243016977265,447900.0
2006-09-11,6.251330434298758,6.251330434298758,6.01100464816552,6.031031706060556,393000.0
2006-09-12,6.051054644904336,6.131163367649572,5.928030749354733,5.936614002194018,443800.0
2006-09-13,5.953783749815381,6.10541803893227,5.953783749815381,6.085390981929288,300900.0
2006-09-14,6.1368906651159465,6.176944787115786,5.793567904356941,5.830760939685865,519200.0
2006-09-15,5.862235410041371,5.865096498207036,5.72490645227009,5.72490645227009,634900.0
2006-09-18,5.727764338567156,6.1283071810082825,5.727764338567156,6.016727533405178,546600.0
2006-09-19,6.082526026285684,6.265631054622191,5.893698829389652,5.936614002194018,411700.0
2006-09-20,5.936619337834721,5.936619337834721,5.693432412446766,5.719181648411168,464200.0
2006-09-21,5.7077366621363925,5.822177383951654,5.616183538987777,5.70487557587896,461100.0
2006-09-22,5.724902028345018,5.733485286209288,5.621905116759161,5.702013886403311,559400.0
2006-09-25,5.693430242883986,5.719179469036278,5.556101400535966,5.693430242883986,694400.0
2006-09-26,5.707740988490501,5.850792135613603,5.693435546360099,5.836486693483201,480400.0
2006-09-27,5.882573740871761,5.917143465804156,5.706845358944101,5.773103952608929,327200.0
2006-09-28,5.778866082983608,5.790389509712592,5.718369741058126,5.747177758413359,255200.0
2006-09-29,5.761578017317702,5.8191940172776375,5.712604582191826,5.741412582171793,481900.0
2006-10-02,5.819200447713034,5.819200447713034,5.703968320457327,5.738538068527539,339400.0
2006-10-03,5.732774711630277,5.732774711630277,5.588735143250284,5.631946903870812,696600.0
2006-10-04,5.617540260263691,5.73277174545261,5.539758801711021,5.6751562775916815,438300.0
2006-10-05,5.775983993545079,5.84800374682852,5.698203077593969,5.84800374682852,647300.0
2006-10-06,5.796150883269196,5.902739826927226,5.796150883269196,5.839362632035078,590100.0
2006-10-10,5.793272231183253,5.99204646103634,5.790391373573691,5.876814903990912,403900.0
2006-10-11,5.902742073009558,5.90562293061912,5.778867943135445,5.876814903990912,224300.0
2006-10-12,5.925784676541471,5.960354396757865,5.862407497189654,5.934427243962335,299000.0
2006-10-13,5.974758583083307,6.23402958139227,5.974758583083307,6.16777154116821,255200.0
2006-10-16,6.294528281287783,6.398236380954482,6.294528281287783,6.366548054415865,486100.0
2006-10-17,6.478900322059792,6.478900322059792,6.199463731235063,6.389595935213522,607900.0
2006-10-18,6.401120229510657,6.401120229510657,6.245557732571649,6.280126932128088,185900.0
2006-10-19,6.378070436284434,6.48177907735157,6.303169812121194,6.478898220714458,315900.0
2006-10-20,6.47889739341008,6.510586262904667,6.337738733019788,6.467374517800234,296100.0
2006-10-23,6.496183316366054,6.496183316366054,6.36366719755467,6.366548054415865,580100.0
2006-10-24,6.450091129758627,6.507707171837536,6.380952208944317,6.504826314786861,214300.0
2006-10-25,6.524988297382793,6.58836601988498,6.334856228810252,6.568200031246188,349800.0
2006-10-26,6.6258178735297015,6.824592563586398,6.542274688771395,6.63734129879312,332300.0
2006-10-27,6.704001362455506,6.704001362455506,6.492418219208128,6.492418219208128,179700.0
2006-10-30,6.492419411388091,6.521403537676342,6.390975245792324,6.390975245792324,283900.0
2006-10-31,6.390976794601404,6.4634368514691145,6.254752086707602,6.402570669056892,163400.0
2006-11-01,5.5069675146672905,5.724347811298895,5.362047316912888,5.448999214434857,867400.0
2006-11-02,5.576526829005614,5.599714028910622,5.014236540276116,5.202633161434061,1234400.0
2006-11-03,5.333063021942976,5.631598820225986,5.260602925033895,5.5127643055212285,850900.0
2006-11-06,5.735937342051748,5.735937342051748,5.51565874219626,5.593915169481735,584200.0
2006-11-07,5.62869710292312,5.62869710292312,5.362044078011649,5.38523127353324,612200.0
2006-11-08,5.434500704635091,5.434500704635091,5.24030785734309,5.31566633345315,267400.0
2006-11-09,5.37653275375992,5.37653275375992,5.185238363299876,5.283784025394568,759900.0
2006-11-10,5.301181367293951,5.301181367293951,5.1243785401881095,5.1678544911476765,543300.0
2006-11-13,5.078001662108206,5.086696516397623,4.811348591646092,5.057712931664314,683700.0
2006-11-14,5.060610713075223,5.066407650998047,4.938878333654494,4.962065532519361,1005900.0
2006-11-15,4.956265009251171,5.304072740621235,4.935976294024503,5.283784025394568,843300.0
2006-11-16,5.362044391202204,5.425809044404409,5.072204153839923,5.101188288141427,705700.0
2006-11-17,5.101185905987182,5.243207489634226,5.072201785220696,5.164950529412553,414400.0
2006-11-20,5.156256438608009,5.17364669249543,5.077999466875315,5.133068696323178,402800.0
2006-11-21,5.104087045943241,5.202632776454033,5.095391639312378,5.173648640510904,736600.0
2006-11-22,5.20263062360091,5.217122409162554,5.072202342241372,5.0866941278030176,610100.0
2006-11-23,5.095392991209362,5.109884786612648,5.043221643235041,5.083799665452045,366800.0
2006-11-24,5.083796752428612,5.14176445365273,5.069304412502902,5.077999816458328,305300.0
2006-11-27,5.115678794612692,5.127272666553261,5.046117221448005,5.077999816458328,443400.0
2006-11-28,5.0984540172459285,5.174419027500453,5.072158222434904,5.153966866487343,352500.0
2006-11-29,5.153964232993527,5.373095372930725,5.115981747273974,5.326347440993133,658900.0
2006-11-30,5.39647404199406,5.609762294281916,5.370178237702129,5.530874881406126,470600.0
2006-12-01,5.522110436003712,5.522110436003712,5.317588157502771,5.39355320901919,335500.0
2006-12-04,5.378939375185787,5.378939375185787,5.235773754080689,5.311739288044906,371300.0
2006-12-05,5.332198019426846,5.370180554635987,5.259154210941547,5.3380416578528775,183100.0
2006-12-06,5.346802215806098,5.402315621208118,5.338037322565492,5.384785277447326,369300.0
2006-12-07,5.4052374380481805,5.457829026610139,5.338037322565492,5.384785277447326,399800.0
2006-12-08,5.405236037516413,5.5191840783562585,5.317583784144136,5.317583784144136,346100.0
2006-12-11,5.376014910100615,5.376014910100615,5.221162660160041,5.221162660160041,364300.0
2006-12-12,5.273757188040216,5.317583872735949,5.115983017885689,5.121826650149047,462900.0
2006-12-13,5.15396682681969,5.15396682681969,5.054627282138077,5.092610344252592,515500.0
2006-12-14,5.113061026657123,5.148122261757148,5.072156716773282,5.139356813662285,723800.0
2006-12-15,5.133513727998201,5.215322913752886,5.083843964732765,5.215322913752886,830200.0
2006-12-18,5.302977234870068,5.3146645047804695,5.101376287153241,5.107219922108443,331200.0
2006-12-19,5.113062711901214,5.168576120240148,5.086766916229068,5.115984528895854,347000.0
2006-12-20,5.133515588275881,5.142281040480133,5.025411130821884,5.037097843147865,481400.0
2006-12-21,5.130591537470172,5.1568873253563865,5.086765410086297,5.127669721340655,709100.0
2006-12-22,5.156886183474823,5.253303865281505,5.148121294306511,5.206555932119437,454100.0
2006-12-27,5.247783521822471,5.271342572807956,5.156492269465227,5.168271514111929,586100.0
2006-12-28,5.283124925018841,5.291959222337985,5.188888675665627,5.206557831996267,283000.0
2006-12-29,5.227173557927579,5.236008419671414,5.156496349054478,5.212449350047048,199800.0
2007-01-02,5.162384309391699,5.200667572454366,5.109376282310841,5.109376282310841,206800.0
2007-01-03,5.174163669998611,5.177108622865475,5.012195194167394,5.023974443942523,456900.0
2007-01-04,5.015139910284094,5.015139910284094,4.9326829189814445,4.965076837295396,470400.0
2007-01-05,5.000415998908728,5.056368986889656,4.95035291738735,5.021030109824755,426700.0
2007-01-08,5.106433787782764,5.1594418403820965,5.012197499469543,5.076984807261736,297700.0
2007-01-09,5.044589718506796,5.071093738743338,4.994526631581377,5.050479625602129,537400.0
2007-01-10,5.0740376907212426,5.0740376907212426,4.873785382547587,4.935628271456437,306400.0
2007-01-11,4.9326804526646,5.056365596930437,4.9326804526646,5.000412646462268,704500.0
2007-01-12,5.0269191294494044,5.238951231047912,5.021029224028935,5.197722454796926,638600.0
2007-01-15,5.2418979794299005,5.433316059832788,5.2418979794299005,5.353803985975516,286700.0
2007-01-16,5.353801793932935,5.35674674676179,5.271344799801952,5.297848813569328,486900.0
2007-01-17,5.294905724449854,5.294905724449854,5.1358821475645415,5.162386170660846,569400.0
2007-01-18,5.1741658170326605,5.197724888051145,5.065205324206887,5.112323466243853,259800.0
2007-01-19,5.129991132556836,5.129991132556836,4.953297870617124,5.021030109824755,469600.0
2007-01-22,5.065203499453924,5.168274046970501,5.018085374391387,5.153549843523091,357100.0
2007-01-23,5.227172774877523,5.227172774877523,5.003361366127563,5.135881463970447,421500.0
2007-01-24,5.153550726284887,5.174164839319234,5.091708387181845,5.124101752653339,115500.0
2007-01-25,5.182999726784842,5.182999726784842,5.035755419556253,5.050479625602129,275400.0
2007-01-26,5.094653440232687,5.212449350047048,5.068149416693707,5.212449350047048,199800.0
2007-01-29,5.298532286677604,5.298532286677604,5.120430251647033,5.141208718602627,115300.0
2007-01-30,5.236196654870318,5.334152695482831,5.182765984323347,5.254007255833173,283100.0
2007-01-31,5.227289029890698,5.369770361777173,5.209478438777024,5.3044665595384926,393300.0
2007-02-01,5.357900215166077,5.357900215166077,5.245102560246847,5.27775476627359,246500.0
2007-02-02,5.3044679753865935,5.360866497122112,5.301499542741992,5.313372707149762,161900.0
2007-02-05,5.328215848441184,5.541937942548434,5.328215848441184,5.491475710668436,455800.0
2007-02-06,5.491475412733371,5.610209903017789,5.432107884505808,5.432107884505809,321700.0
2007-02-07,5.491474546063508,5.533031469561822,5.298530959030535,5.393518536267037,315000.0
2007-02-08,5.429142250577317,5.429142250577317,5.346027790109071,5.346027790109071,134400.0
2007-02-09,5.417266246505843,5.464760042277443,5.348993985855506,5.369772450734243,253900.0
2007-02-12,5.325246044367899,5.3935182916387525,5.254005364671713,5.2836885565838445,169400.0
2007-02-13,5.283686988146352,5.316339168961765,5.215414761141786,5.251035373501366,306700.0
2007-02-14,5.242133521857936,5.262911990143803,5.194639718298585,5.254007255833173,325500.0
2007-02-15,5.25400886769287,5.25400886769287,5.129337453559349,5.182767574327167,226600.0
2007-02-16,5.182766754380582,5.182766754380582,5.120431340261164,5.156051981308605,167300.0
2007-02-19,5.129331507997198,5.182761566832632,5.102616195494323,5.1352678037542585,117600.0
2007-02-20,5.1352700612532525,5.141206925790513,5.064029385317816,5.123396898349295,291800.0
2007-02-21,5.144175152099087,5.185732069854948,5.081839775465296,5.150112016398651,308700.0
2007-02-22,5.120428149462115,5.150111904142378,5.055124342101959,5.064029072186668,231500.0
2007-02-23,5.090742233720291,5.105584387845072,5.034343180386702,5.049185334511483,251200.0
2007-02-26,5.12401302973364,5.141970858600172,5.055173639151945,5.118026896488434,150100.0
2007-02-27,5.043204533255187,5.088099413909928,4.998309652600446,5.028239192457353,236600.0
2007-02-28,5.010277757183206,5.106053586048471,5.010277757183206,5.046193978442165,145000.0
2007-03-01,5.034222097464676,5.034222097464676,4.95341102163465,4.974362485303519,220900.0
2007-03-02,5.019260954665699,5.028239588983073,4.884575731210854,4.884575731210854,229400.0
2007-03-05,4.866614876039339,4.869607942580242,4.758866764043117,4.803761620418519,488700.0
2007-03-06,4.818729187465912,4.923484281493955,4.818729187465912,4.887568037218587,355200.0
2007-03-07,4.92348215802338,4.98932791144842,4.908516824834218,4.983341778172756,240800.0
2007-03-08,4.989327636276048,4.989327636276048,4.8636216987655,4.908516554118755,201500.0
2007-03-09,4.953411791418957,4.953411791418957,4.884572969844683,4.914503066011051,259900.0
2007-03-12,4.863619983768177,4.863619983768177,4.788795060940974,4.812739013410925,390800.0
2007-03-13,4.824715244775325,4.84267308118598,4.690030044522087,4.70499509848741,270300.0
2007-03-14,4.684044452691635,4.761862514000118,4.597247472135157,4.737918539049,547500.0
2007-03-15,4.788798458980956,4.85464423227901,4.746896369708406,4.821721631064614,207100.0
2007-03-16,4.866619669992145,4.938451625125986,4.794787714858305,4.818731699902919,412600.0
2007-03-19,4.863619038319911,4.929464752095185,4.818724207524553,4.84865428501104,241600.0
2007-03-20,4.87858494459569,4.908515029155621,4.836683168733114,4.87858494459569,108900.0
2007-03-21,4.875593964656532,4.950418913868309,4.872600898183774,4.908516554118755,214300.0
2007-03-22,4.938447907889169,4.953412673201758,4.8636229395878185,4.8636229395878185,446700.0
2007-03-23,4.863620760498966,4.968375783360425,4.863620760498966,4.965382717465076,365600.0
2007-03-26,4.968379956705928,4.998310069931211,4.90851973025536,4.977358591064913,242000.0
2007-03-27,4.953412150000171,4.998307582934288,4.94742658702888,4.998307582934288,122200.0
2007-03-28,5.064709127738378,5.122056430454318,5.010379619316783,5.040562743517136,785500.0
2007-03-29,5.055654257140072,5.218642790121884,5.055654257140072,5.191478034624915,346700.0
2007-03-30,5.218640734764077,5.282024755496428,5.167329614111454,5.221658528012751,363000.0
2007-04-02,5.263917372807076,5.263917372807076,5.119038479913201,5.176386363023376,553900.0
2007-04-03,5.167332382481772,5.230716437171787,5.16129564136025,5.16129564136025,149500.0
2007-04-04,5.176387195778413,5.221661605224628,5.149222434971615,5.170350454333492,243000.0
2007-04-05,5.170348033697056,5.197512781785954,5.131110384065917,5.149220024226822,469200.0
2007-04-09,5.197515119707713,5.197515119707713,5.146203969758711,5.146203969758711,260200.0
2007-04-10,5.176384772315719,5.185439880243711,5.149220024226822,5.149220024226822,185400.0
2007-04-11,5.152241978855135,5.176388374437585,5.119040469043458,5.143187440321391,182100.0
2007-04-12,5.1462046196550215,5.260900416705719,5.140168453253994,5.218644373421469,229300.0
2007-04-13,5.251843474075601,5.27297148835776,5.236752199786977,5.260898584065902,224300.0
2007-04-16,5.260900102301011,5.321265792571561,5.203552207202916,5.285046493548307,218500.0
2007-04-17,5.285048756695497,5.387671107364973,5.285048756695497,5.363524705777779,247700.0
2007-04-18,5.399742682926777,5.402761054339553,5.297120357674338,5.324285124693835,467300.0
2007-04-19,5.336358225215102,5.35748624788422,5.218644627089764,5.3484311342994095,408200.0
2007-04-20,5.357484364158303,5.508399416669804,5.354465994024645,5.411813875173682,357000.0
2007-04-23,5.478217549032451,5.523491960043555,5.426906396367767,5.523491960043555,226600.0
2007-04-24,5.553672110307158,5.767971718367871,5.553672110307158,5.659312729734548,492800.0
2007-04-25,5.707606129723377,5.7106244992699216,5.574800748151018,5.686478118592686,272000.0
2007-04-26,5.729052992129606,5.732093960321403,5.610458132676423,5.649989559159026,340700.0
2007-04-27,5.646945709171377,5.732091035073489,5.567882316549078,5.628700489337026,234800.0
2007-04-30,5.6499889391818,5.744256622761927,5.53443506060022,5.55876222345978,259400.0
2007-05-01,5.567881568588774,5.729049298822842,5.567881568588774,5.7199264001286485,298800.0
2007-05-02,5.7229685309005385,5.72905046460092,5.656069000211718,5.716886597200158,233400.0
2007-05-03,5.716882894236663,5.7503329279172375,5.677351510799868,5.744250998156272,223200.0
2007-05-04,5.692563500519171,5.741217844796687,5.689522531501134,5.741217844796687,158600.0
2007-05-07,5.747296852619285,5.762501689957403,5.716887757948288,5.762501689957404,164200.0
2007-05-08,5.823320190361534,5.911506520400915,5.762502571718647,5.893260712803253,243900.0
2007-05-09,5.923666315932714,5.929748248208996,5.80811250270827,5.887175882284988,247100.0
2007-05-10,5.929752903350084,6.011857313520852,5.798994156783031,5.832444230557517,286700.0
2007-05-11,5.786826187378304,5.887175747621629,5.777703289172557,5.853725700872196,250500.0
2007-05-14,5.881093950008705,5.929748248208996,5.847643902494136,5.887175882284988,297100.0
2007-05-15,5.890220224638071,5.929751647082952,5.862852093712648,5.929751647082952,506400.0
2007-05-16,5.932794747355499,6.173025496261405,5.932794747355499,6.075716809109366,393700.0
2007-05-17,6.169979814821245,6.300737888516975,6.103079714785491,6.255124553041253,526800.0
2007-05-18,6.318987000199184,6.346355131836654,6.239923573247086,6.249045897122687,473400.0
2007-05-22,6.294661937885307,6.455829233547376,6.218639453514738,6.422379734828084,446900.0
2007-05-23,6.391967444530462,6.553134659998112,6.388926477068116,6.492317050766914,424800.0
2007-05-24,6.416297289862574,6.574424184059528,6.182147917302334,6.309865704152876,735300.0
2007-05-25,6.264248075146695,6.370679588511838,6.188225648458034,6.209511835130046,461000.0
2007-05-28,6.218636504772818,6.291617985561673,6.209513602172242,6.276413147894045,299100.0
2007-05-29,6.319275472948891,6.319275472948891,6.11108218917146,6.18456265259446,211200.0
2007-05-30,6.123330395310131,6.245796886423075,6.092713626540321,6.215180117653265,185700.0
2007-05-31,6.218242683820378,6.276414493859415,6.212119796421299,6.258044663729434,118600.0
2007-06-01,6.26110575340033,6.307030615970006,6.215180306864345,6.285599052368578,154700.0
2007-06-04,6.303966588981602,6.512159846512328,6.282535033170986,6.429494773557582,418300.0
2007-06-05,6.429495317375096,6.597886627815129,6.377446998590081,6.509098662809012,412600.0
2007-06-06,6.475420995208559,6.573394176281791,6.27335116325346,6.328461223598709,573300.0
2007-06-07,6.352954483191943,6.352954483191943,6.074343032092147,6.123329622353679,619700.0
2007-06-08,6.1202678035409255,6.144761098335821,6.049849654001376,6.104959713281445,309800.0
2007-06-11,6.13251569444453,6.166193615034105,6.092713719248255,6.1263922238041335,478100.0
2007-06-12,6.1233268206560005,6.1233268206560005,5.994736934063587,5.994736934063587,356500.0
2007-06-13,5.912074858347594,6.006986892308006,5.863088265836655,5.945753359686208,339700.0
2007-06-14,5.994742905015741,6.074346303047667,5.924324716591299,6.065161093440183,270700.0
2007-06-15,6.077408039583495,6.123332919687847,6.019236213335831,6.065161093440183,264200.0
2007-06-18,6.092710069759531,6.092710069759531,5.976367117112085,5.994736934063587,242200.0
2007-06-19,5.976370069494668,5.9978016305198025,5.74674520028324,5.866149945403985,806600.0
2007-06-20,5.909015322328941,5.909015322328941,5.664082268623691,5.710007143197618,467200.0
2007-06-21,5.740619375243883,5.740619375243883,5.572228107156463,5.719187823010867,372400.0
2007-06-22,5.743683015758178,5.804915959042451,5.667141398678191,5.697758162303424,196100.0
2007-06-25,5.694694504645914,5.728372407692251,5.563042874287878,5.572228075463786,367000.0
2007-06-26,5.587536962508006,5.587536962508006,5.5109953602818695,5.5385503838005645,509500.0
2007-06-27,5.578665277793653,5.72368567940105,5.54780971041393,5.674317007001895,736700.0
2007-06-28,5.689744205661727,5.692829820774949,5.575578800556125,5.600263132940997,254000.0
2007-06-29,5.628031050344804,5.671228469306308,5.597175498863432,5.615689182864672,272700.0
2007-07-03,5.6311161900767015,5.742195930645917,5.6311161900767015,5.711340381763286,260900.0
2007-07-04,5.732939825027135,5.8193352552799045,5.732939825027135,5.794650930710644,231100.0
2007-07-05,5.754540528509131,5.779224861627656,5.677401913948631,5.742198656210332,143700.0
2007-07-06,5.779224225135593,5.850191601470274,5.745283638661231,5.80390855553552,359700.0
2007-07-09,5.862533424068058,5.862533424068058,5.677400671919644,5.732940556416248,535000.0
2007-07-10,5.714429537881526,5.736028258932233,5.7082583065753205,5.7082583065753205,135000.0
2007-07-11,5.72368720631424,5.729858439140689,5.708259712769272,5.72368720631424,136800.0
2007-07-12,5.7236841976158095,5.75453975700744,5.708256712180416,5.71751355655416,178200.0
2007-07-13,5.714428212653455,5.800823076820527,5.708256982778415,5.773053130903719,140900.0
2007-07-16,5.732938804316812,5.760708738078073,5.547806108748611,5.547806108748611,408600.0
2007-07-17,5.563237554828735,5.6095206096949335,5.52312514236265,5.5539807084471065,195600.0
2007-07-18,5.553979667985454,5.6156907885936365,5.520038492798866,5.591006458054536,178100.0
2007-07-19,5.615689082443535,5.708255146711669,5.58791914545896,5.618774107867882,163900.0
2007-07-20,5.62494495525416,5.665057345305419,5.575576312514646,5.63111618272676,138100.0
2007-07-23,5.56015317951893,5.600265012410688,5.455244584545282,5.455244584545282,287500.0
2007-07-24,5.492268870678579,5.492268870678579,5.260853037556939,5.368847210717885,386400.0
2007-07-25,5.322560868075848,5.36884388835501,5.276277847796687,5.353416411102134,134800.0
2007-07-26,5.347250898971428,5.353422131875494,5.260855403877991,5.267026636782056,274400.0
2007-07-27,5.319912552417611,5.323023683526893,5.2265803993019,5.257691117007138,254100.0
2007-07-30,5.31991011522546,5.31991011522546,5.245244782971615,5.3043544668055045,261600.0
2007-07-31,5.491018272319076,5.491018272319076,5.3261325474281485,5.338576473180609,230300.0
2007-08-01,5.354132080612922,5.400798438810102,5.170580151479416,5.204801395866648,219100.0
2007-08-02,5.2265807767826695,5.282579954019023,5.167471061599966,5.239025302118583,161800.0
2007-08-03,5.285691421206281,5.285691421206281,5.179915322680508,5.226581108880075,102300.0
2007-08-07,5.133247468289879,5.195468887078667,5.092803961448365,5.1488025262933625,465500.0
2007-08-08,5.130139302898632,5.142583831203488,5.095917443448046,5.117695367981545,378400.0
2007-08-09,5.117695141057506,5.2110267256544285,5.092806678939144,5.1923605274125935,437000.0
2007-08-10,5.21102427790752,5.21102427790752,5.127025535193929,5.176802436049213,435300.0
2007-08-13,5.21102427790752,5.229690467381385,5.148802855144682,5.176802436049213,353700.0
2007-08-14,5.242134321463844,5.242134321463844,5.102136434776314,5.16124671953187,307500.0
2007-08-15,5.161252846592432,5.28880636437996,5.161252846592432,5.223474335293316,331100.0
2007-08-16,5.148802321657417,5.155024581966481,5.074136978110856,5.111469946577838,584000.0
2007-08-17,5.111472035256278,5.242136588202495,5.0959163781271775,5.21102586733194,391700.0
2007-08-20,5.21102427790752,5.257690048285914,5.136358926624594,5.176802436049213,204400.0
2007-08-21,5.120803662559662,5.248357648234865,5.120803662559662,5.179913959328047,160800.0
2007-08-22,5.164360543892328,5.313691305340913,5.164360543892328,5.1892490041337584,347300.0
2007-08-23,5.198579423969421,5.220357335916696,5.120802947177151,5.1488025262933625,290600.0
2007-08-24,5.192359518884165,5.242136433452561,5.133249210313833,5.239025302118583,231100.0
2007-08-27,5.211024673068645,5.267023839124221,5.142581577549336,5.179913959328047,237500.0
2007-08-28,5.2110259406793125,5.2110259406793125,5.092805911772378,5.123916039693176,268600.0
2007-08-29,5.161569667440558,5.189809304894512,5.114503206034023,5.174120284934028,491700.0
2007-08-30,5.186669271347107,5.2149088966619015,5.149016238102494,5.211771094018628,425300.0
2007-08-31,5.214908396837441,5.224321205390425,5.177255367201694,5.224321205390425,273700.0
2007-09-04,5.196084605607621,5.243150471176947,5.17725837907488,5.208635822279415,471900.0
2007-09-05,5.208636172797406,5.315319127787141,5.164707509964875,5.2964923015124885,2059900.0
2007-09-06,5.318454693779346,5.378071156466561,5.299627875428368,5.334143110597089,215500.0
2007-09-07,5.346694059917463,5.346694059917463,5.255699571119768,5.255699571119768,181900.0
2007-09-10,5.24001283691223,5.3529707853449855,5.196084180628751,5.302767119713783,223000.0
2007-09-11,5.327867577648822,5.450239504711785,5.268251114142883,5.4282748830006655,162500.0
2007-09-12,5.475342266919588,5.475342266919588,5.3749343459308285,5.459653248730009,253100.0
2007-09-13,5.469065135343172,5.469065135343172,5.381208453392893,5.396897467209737,89400.0
2007-09-14,5.337279147637248,5.475339444155501,5.337279147637248,5.3843449809919015,98800.0
2007-09-17,5.396898048934275,5.443963898508607,5.396898048934275,5.4282748830006655,178900.0
2007-09-18,5.42827429789406,5.431412100657429,5.334142608891726,5.396897467209737,199300.0
2007-09-19,5.412585012193946,5.4596508491268025,5.180393031313882,5.20549485090971,264000.0
2007-09-20,5.24001283691223,5.302767119713783,5.186671367369714,5.302767119713783,160800.0
2007-09-21,5.3341450126667205,5.3498334350787005,5.255701703656916,5.34355842519888,142700.0
2007-09-24,5.349830348345178,5.491028462484627,5.252560868868342,5.465926642023681,332000.0
2007-09-25,5.51,5.86,5.49,5.71,561092.0
2007-09-26,5.75,5.77,5.6,5.6,175237.0
2007-09-27,5.61,5.67,5.51,5.56,192440.0
2007-09-28,5.59,5.615,5.555,5.615,137739.0
2007-10-01,5.6,5.655,5.535,5.605,169229.0
2007-10-02,5.605,5.61,5.42,5.47,209166.0
2007-10-03,5.47,5.47,5.305,5.345,160602.0
2007-10-04,5.28,5.375,5.265,5.36,235127.0
2007-10-05,5.36,5.41,5.215,5.305,310329.0
2007-10-09,5.375,5.375,5.27,5.29,331782.0
2007-10-10,5.375,5.375,5.265,5.28,945151.0
2007-10-11,5.33,5.375,5.27,5.315,315946.0
2007-10-12,5.375,5.375,5.275,5.28,205973.0
2007-10-15,5.295,5.305,5.235,5.295,453909.0
2007-10-16,5.295,5.345,5.255,5.325,355368.0
2007-10-17,5.61,5.805,5.55,5.61,950152.0
2007-10-18,5.71,5.74,5.63,5.685,534534.0
2007-10-19,5.69,5.69,5.52,5.52,250959.0
2007-10-22,5.57,5.59,5.515,5.53,187354.0
2007-10-23,5.52,5.565,5.36,5.44,292894.0
2007-10-24,5.52,5.645,5.46,5.58,194291.0
2007-10-25,5.63,5.655,5.58,5.655,417123.0
2007-10-26,5.61,5.785,5.56,5.76,490891.0
2007-10-29,5.865,6.53,5.865,5.945,674138.0
2007-10-30,5.945,5.945,5.725,5.725,337504.0
2007-10-31,5.8,5.96,5.78,5.96,403751.0
2007-11-01,5.975,6.12,5.925,6.12,273318.0
2007-11-02,6.18,6.21,6.09,6.135,225036.0
2007-11-05,6.14,6.195,5.97,6.05,179193.0
2007-11-06,6.055,6.055,5.895,6.005,131584.0
2007-11-07,6.02,6.025,5.725,5.765,247350.0
2007-11-08,5.77,5.8,5.575,5.655,182552.0
2007-11-09,5.7,5.7,5.405,5.49,193543.0
2007-11-12,5.49,5.56,5.285,5.305,282761.0
2007-11-13,5.32,5.495,5.32,5.455,196597.0
2007-11-14,5.445,5.655,5.445,5.525,266862.0
2007-11-15,5.465,5.525,5.355,5.415,199997.0
2007-11-16,5.455,5.495,5.31,5.32,165812.0
2007-11-19,5.32,5.355,5.26,5.295,225061.0
2007-11-20,5.305,5.41,5.26,5.325,188959.0
2007-11-21,5.33,5.4,5.265,5.305,190878.0
2007-11-22,5.275,5.365,5.275,5.315,311572.0
2007-11-23,5.295,5.355,5.285,5.32,281237.0
2007-11-26,5.345,5.355,5.29,5.33,168370.0
2007-11-27,5.34,5.34,5.09,5.25,472553.0
2007-11-28,5.275,5.385,5.275,5.38,203235.0
2007-11-29,5.305,5.4,5.285,5.33,296122.0
2007-11-30,5.28,5.43,5.27,5.37,342727.0
2007-12-03,5.39,5.43,5.3,5.3,92209.0
2007-12-04,5.35,5.445,5.335,5.375,157369.0
2007-12-05,5.395,5.46,5.335,5.375,177393.0
2007-12-06,5.35,5.625,5.35,5.625,227034.0
2007-12-07,5.625,5.625,5.415,5.575,143758.0
2007-12-10,5.52,5.54,5.25,5.305,355164.0
2007-12-11,5.325,5.35,5.3,5.305,318824.0
2007-12-12,5.345,5.465,5.31,5.35,250114.0
2007-12-13,5.335,5.435,5.335,5.34,141391.0
2007-12-14,5.385,5.395,5.335,5.365,126651.0
2007-12-17,5.345,5.345,5.09,5.19,326178.0
2007-12-18,5.16,5.24,5.16,5.225,324641.0
2007-12-19,5.18,5.24,5.18,5.225,248694.0
2007-12-20,5.24,5.24,5.19,5.19,157430.0
2007-12-21,5.195,5.485,5.19,5.225,212396.0
2007-12-24,5.205,5.42,5.205,5.285,52319.0
2007-12-27,5.405,5.405,5.27,5.315,145565.0
2007-12-28,5.285,5.475,5.285,5.47,80137.0
2007-12-31,5.535,5.545,5.395,5.48,158687.0
2008-01-02,5.485,5.515,5.405,5.47,119155.0
2008-01-03,5.51,5.555,5.43,5.47,71221.0
2008-01-04,5.51,5.51,5.395,5.42,88136.0
2008-01-07,5.415,5.505,5.35,5.425,152129.0
2008-01-08,5.425,5.465,5.38,5.38,101042.0
2008-01-09,5.355,5.43,5.26,5.285,177172.0
2008-01-10,5.31,5.315,5.205,5.25,193764.0
2008-01-11,5.25,5.35,5.205,5.26,193816.0
2008-01-14,5.27,5.575,5.27,5.55,156691.0
2008-01-15,5.525,5.57,5.415,5.435,158312.0
2008-01-16,5.395,5.495,5.395,5.405,122551.0
2008-01-17,5.48,5.48,5.255,5.26,122625.0
2008-01-18,5.25,5.365,5.25,5.295,91661.0
2008-01-21,5.28,5.285,4.945,5.025,119284.0
2008-01-22,5.02,5.395,4.945,5.265,260047.0
2008-01-23,5.105,5.17,5.03,5.14,190105.0
2008-01-24,5.185,5.25,5.09,5.185,168678.0
2008-01-25,5.195,5.3,5.19,5.195,187649.0
2008-01-28,5.25,5.37,5.19,5.31,350222.0
2008-01-29,5.34,5.41,5.315,5.36,312687.0
2008-01-30,5.43,5.485,5.36,5.455,408634.0
2008-01-31,5.495,5.495,5.385,5.475,137643.0
2008-02-01,5.475,5.495,5.395,5.46,805345.0
2008-02-04,5.465,5.51,5.46,5.48,109094.0
2008-02-05,5.48,5.495,5.38,5.38,183640.0
2008-02-06,5.37,5.43,5.315,5.43,283067.0
2008-02-07,5.38,5.475,5.38,5.455,235140.0
2008-02-08,5.495,5.52,5.445,5.515,243330.0
2008-02-11,5.53,5.805,5.525,5.8,276935.0
2008-02-12,5.74,5.93,5.74,5.885,216016.0
2008-02-13,5.88,5.895,5.735,5.88,431863.0
2008-02-14,5.885,6.07,5.87,6.05,340173.0
2008-02-15,6.065,6.24,6.035,6.13,329412.0
2008-02-19,6.29,6.355,6.115,6.28,428229.0
2008-02-20,6.315,6.375,6.295,6.375,330808.0
2008-02-21,6.39,6.39,6.245,6.3,221270.0
2008-02-22,6.315,6.32,6.19,6.31,187800.0
2008-02-25,6.31,6.535,6.24,6.525,354245.0
2008-02-26,6.505,6.63,6.44,6.63,454586.0
2008-02-27,6.515,6.575,6.36,6.375,268049.0
2008-02-28,6.41,6.505,6.395,6.505,271223.0
2008-02-29,6.495,6.505,6.405,6.485,235797.0
2008-03-03,6.475,6.485,6.315,6.355,139594.0
2008-03-04,6.31,6.365,6.31,6.36,253394.0
2008-03-05,6.375,6.505,6.31,6.445,247811.0
2008-03-06,6.44,6.44,6.05,6.05,400718.0
2008-03-07,6.03,6.295,5.965,6.21,314726.0
2008-03-10,6.21,6.24,6.1,6.125,155401.0
2008-03-11,6.1,6.22,6.095,6.2,464132.0
2008-03-12,6.13,6.24,6.12,6.14,124948.0
2008-03-13,6.08,6.26,6.015,6.23,333902.0
2008-03-14,6.21,6.23,6.14,6.21,235732.0
2008-03-17,6.205,6.21,6.05,6.145,112912.0
2008-03-18,6.135,6.175,6.0,6.13,151312.0
2008-03-19,6.185,6.185,5.92,5.92,260548.0
2008-03-20,5.885,5.95,5.7,5.895,419254.0
2008-03-24,5.885,5.93,5.87,5.9,313910.0
2008-03-25,5.885,6.205,5.885,6.195,381167.0
2008-03-26,6.25,6.37,6.18,6.335,177719.0
2008-03-27,6.385,6.45,6.27,6.42,143636.0
2008-03-28,6.39,6.5,6.355,6.455,184411.0
2008-03-31,6.455,6.505,6.265,6.415,165418.0
2008-04-01,6.315,6.405,6.205,6.275,117860.0
2008-04-02,6.24,6.26,6.13,6.26,587579.0
2008-04-03,6.21,6.29,6.21,6.25,138475.0
2008-04-04,6.255,6.26,6.21,6.225,286875.0
2008-04-07,6.26,6.26,6.21,6.21,135328.0
2008-04-08,6.21,6.25,6.125,6.25,141996.0
2008-04-09,6.25,6.25,6.16,6.23,526644.0
2008-04-10,6.23,6.26,6.18,6.26,219803.0
2008-04-11,6.26,6.26,6.125,6.21,180813.0
2008-04-14,6.225,6.4,6.225,6.4,272480.0
2008-04-15,6.4,6.55,6.39,6.535,191607.0
2008-04-16,6.555,6.555,6.485,6.545,359492.0
2008-04-17,6.545,6.6,6.405,6.405,153062.0
2008-04-18,6.41,6.495,6.355,6.45,126241.0
2008-04-21,6.565,6.77,6.505,6.75,225921.0
2008-04-22,6.75,6.91,6.75,6.875,281157.0
2008-04-23,6.785,6.835,6.75,6.76,285321.0
2008-04-24,6.76,6.76,6.47,6.605,188101.0
2008-04-25,6.615,6.7,6.615,6.665,115337.0
2008-04-28,6.715,6.75,6.715,6.73,145047.0
2008-04-29,6.7,6.71,6.635,6.68,187634.0
2008-04-30,6.585,6.665,6.51,6.51,154232.0
2008-05-01,6.5,6.5,6.375,6.455,164068.0
2008-05-02,6.405,6.635,6.4,6.635,186887.0
2008-05-05,6.635,6.8,6.635,6.8,114363.0
2008-05-06,6.8,6.93,6.765,6.93,219585.0
2008-05-07,6.93,6.93,6.83,6.89,115466.0
2008-05-08,6.79,6.945,6.755,6.93,136734.0
2008-05-09,6.88,7.01,6.87,6.95,358388.0
2008-05-12,6.95,7.01,6.88,6.92,265333.0
2008-05-13,6.965,6.99,6.885,6.915,147201.0
2008-05-14,6.965,7.045,6.95,6.95,133648.0
2008-05-15,6.9,7.095,6.85,7.085,177629.0
2008-05-16,7.12,7.145,7.06,7.145,112792.0
2008-05-20,7.115,7.15,7.03,7.15,150606.0
2008-05-21,7.18,7.195,6.96,6.965,253571.0
2008-05-22,6.98,7.01,6.675,6.75,257244.0
2008-05-23,6.75,6.83,6.715,6.75,197410.0
2008-05-26,6.81,6.81,6.73,6.75,126541.0
2008-05-27,6.715,6.75,6.565,6.6,134583.0
2008-05-28,6.61,2613.775,6.56,6.6,174767.0
2008-05-29,6.535,6.635,6.365,6.405,175851.0
2008-05-30,6.45,6.485,6.41,6.48,372993.0
2008-06-02,6.4,6.665,6.4,6.65,225102.0
2008-06-03,6.635,6.765,6.485,6.58,468665.0
2008-06-04,6.5,6.73,6.475,6.64,277851.0
2008-06-05,6.765,6.86,6.65,6.84,297759.0
2008-06-06,6.915,7.015,6.905,7.015,216738.0
2008-06-09,6.95,7.035,6.875,6.885,252824.0
2008-06-10,6.97,6.995,6.79,6.94,253885.0
2008-06-11,7.0,7.0,6.855,6.91,123015.0
2008-06-12,6.85,6.935,6.8,6.895,181529.0
2008-06-13,6.855,6.86,6.77,6.835,186307.0
2008-06-16,6.835,6.935,6.79,6.935,163803.0
2008-06-17,6.96,7.145,6.915,7.145,288137.0
2008-06-18,7.12,7.185,7.025,7.185,124824.0
2008-06-19,7.185,7.26,7.015,7.065,214250.0
2008-06-20,7.05,7.225,7.05,7.12,186598.0
2008-06-23,7.135,7.22,7.035,7.215,92309.0
2008-06-24,7.22,7.32,6.95,7.025,200866.0
2008-06-25,6.985,7.05,6.805,6.895,191459.0
2008-06-26,6.885,6.91,6.7,6.825,214294.0
2008-06-27,6.77,7.01,6.76,6.91,114331.0
2008-06-30,6.98,7.135,6.695,6.785,216007.0
2008-07-02,6.82,6.965,6.62,6.67,151403.0
2008-07-03,6.71,6.755,6.525,6.63,148658.0
2008-07-04,6.625,6.68,6.565,6.565,71289.0
2008-07-07,6.515,6.545,6.22,6.42,170620.0
2008-07-08,6.42,6.42,6.09,6.27,323087.0
2008-07-09,6.31,6.445,6.185,6.225,148638.0
2008-07-10,6.145,6.31,6.145,6.31,109224.0
2008-07-11,6.295,6.38,6.165,6.265,262532.0
2008-07-14,6.295,6.38,6.225,6.295,313191.0
2008-07-15,6.36,6.375,6.23,6.335,202757.0
2008-07-16,6.29,6.33,6.12,6.125,295816.0
2008-07-17,6.105,6.155,5.79,5.93,287188.0
2008-07-18,5.93,5.94,5.755,5.805,535265.0
2008-07-21,5.875,5.885,5.765,5.825,326436.0
2008-07-22,5.75,5.75,5.62,5.62,304702.0
2008-07-23,5.63,5.685,5.6,5.61,418360.0
2008-07-24,5.62,5.72,5.56,5.575,433082.0
2008-07-25,5.6,5.665,5.565,5.625,271251.0
2008-07-28,5.725,5.75,5.65,5.69,188575.0
2008-07-29,5.745,5.745,5.645,5.69,122568.0
2008-07-30,5.65,5.735,5.645,5.705,243848.0
2008-07-31,5.755,5.795,5.645,5.715,363490.0
2008-08-01,5.805,5.815,5.725,5.755,204513.0
2008-08-05,5.74,5.74,5.565,5.61,204497.0
2008-08-06,5.65,5.765,5.605,5.755,121844.0
2008-08-07,5.87,5.88,5.715,5.785,235755.0
2008-08-08,5.705,5.705,5.61,5.63,595688.0
2008-08-11,5.615,5.655,5.43,5.525,299362.0
2008-08-12,5.49,5.51,5.425,5.46,265847.0
2008-08-13,5.495,5.845,5.405,5.775,352933.0
2008-08-14,5.69,5.77,5.445,5.5,265744.0
2008-08-15,5.485,5.52,5.395,5.435,172237.0
2008-08-18,5.53,5.53,5.4,5.5,417726.0
2008-08-19,5.54,5.585,5.435,5.485,204500.0
2008-08-20,5.51,5.65,5.455,5.625,132393.0
2008-08-21,5.785,5.79,5.52,5.725,122086.0
2008-08-22,5.69,5.705,5.5,5.545,134995.0
2008-08-25,5.535,5.56,5.47,5.47,113820.0
2008-08-26,5.505,5.69,5.505,5.595,257484.0
2008-08-27,5.775,5.9,5.695,5.79,384462.0
2008-08-28,5.96,5.96,5.795,5.855,380899.0
2008-08-29,5.965,5.965,5.855,5.925,299251.0
2008-09-02,5.86,5.9,5.7,5.705,182926.0
2008-09-03,5.72,5.725,5.52,5.54,195874.0
2008-09-04,5.555,5.61,5.535,5.575,121290.0
2008-09-05,5.58,5.75,5.535,5.745,210643.0
2008-09-08,5.79,5.985,5.555,5.555,135336.0
2008-09-09,5.55,5.555,5.35,5.35,246739.0
2008-09-10,5.4,5.585,5.375,5.475,201681.0
2008-09-11,5.43,5.605,5.355,5.485,155340.0
2008-09-12,5.43,5.55,5.43,5.485,177816.0
2008-09-15,5.45,5.495,5.32,5.395,155293.0
2008-09-16,5.345,5.44,5.18,5.18,325228.0
2008-09-17,5.225,5.555,5.225,5.345,306430.0
2008-09-18,5.45,5.575,5.265,5.535,304831.0
2008-09-19,5.575,5.655,5.4,5.4,371136.0
2008-09-22,5.45,5.55,5.345,5.48,198838.0
2008-09-23,5.485,5.52,5.26,5.33,191025.0
2008-09-24,5.38,5.4,5.27,5.325,189075.0
2008-09-25,5.295,5.415,5.225,5.23,153078.0
2008-09-26,5.28,5.38,5.27,5.37,195082.0
2008-09-29,5.36,5.36,4.99,5.125,304934.0
2008-09-30,5.09,5.34,5.09,5.295,297432.0
2008-10-01,5.27,5.27,5.19,5.21,111356.0
2008-10-02,5.225,5.225,4.995,5.02,273646.0
2008-10-03,5.055,5.165,4.94,5.01,196431.0
2008-10-06,4.9,4.915,4.275,4.465,602398.0
2008-10-07,4.62,4.775,4.09,4.295,339956.0
2008-10-08,4.24,4.325,3.935,4.065,672883.0
2008-10-09,4.16,4.475,3.655,3.91,332092.0
2008-10-10,3.205,3.81,3.03,3.43,669953.0
2008-10-14,4.26,4.26,3.875,4.08,540383.0
2008-10-15,4.01,4.01,3.685,3.775,313415.0
2008-10-16,3.74,3.91,3.565,3.775,226796.0
2008-10-17,3.755,3.98,3.755,3.91,318728.0
2008-10-20,4.155,4.185,3.81,4.12,291026.0
2008-10-21,4.12,4.325,4.035,4.155,270347.0
2008-10-22,4.11,4.12,3.895,3.91,214117.0
2008-10-23,4.035,4.11,3.71,3.81,262751.0
2008-10-24,3.72,3.8,3.55,3.755,272341.0
2008-10-27,3.735,3.765,3.53,3.555,241404.0
2008-10-28,3.755,3.755,3.505,3.72,187091.0
2008-10-29,3.81,4.3,3.81,4.0,345152.0
2008-10-30,4.07,4.155,3.885,4.15,240492.0
2008-10-31,4.0,4.175,3.99,4.125,226183.0
2008-11-03,3.95,4.095,3.925,4.035,233556.0
2008-11-04,4.04,4.52,4.04,4.29,295415.0
2008-11-05,4.285,4.285,4.06,4.21,163068.0
2008-11-06,4.175,4.185,3.985,3.985,118320.0
2008-11-07,4.03,4.035,3.87,3.97,100609.0
2008-11-10,4.06,4.12,3.915,3.985,179696.0
2008-11-11,3.95,3.95,3.655,3.655,173380.0
2008-11-12,3.65,3.655,3.565,3.57,187799.0
2008-11-13,3.57,3.925,3.425,3.925,240569.0
2008-11-14,3.925,3.945,3.62,3.715,174893.0
2008-11-17,3.695,3.775,3.55,3.625,162623.0
2008-11-18,3.655,3.715,3.475,3.705,307391.0
2008-11-19,3.65,3.67,3.465,3.485,253961.0
2008-11-20,3.495,3.545,3.185,3.185,446106.0
2008-11-21,3.245,3.525,3.035,3.525,339608.0
2008-11-24,3.495,3.66,3.235,3.63,211930.0
2008-11-25,3.565,3.62,3.41,3.495,232698.0
2008-11-26,3.485,3.64,3.325,3.625,360710.0
2008-11-27,3.505,3.645,3.475,3.645,412250.0
2008-11-28,3.58,3.63,3.52,3.605,178442.0
2008-12-01,3.525,3.525,3.385,3.445,321580.0
2008-12-02,3.47,3.555,3.43,3.53,242995.0
2008-12-03,3.51,3.555,3.445,3.51,538123.0
2008-12-04,3.53,3.535,3.19,3.19,1062134.0
2008-12-05,3.21,3.295,3.07,3.135,365472.0
2008-12-08,3.18,3.375,3.18,3.32,677966.0
2008-12-09,3.225,3.33,3.225,3.31,768841.0
2008-12-10,3.33,3.475,3.295,3.475,282047.0
2008-12-11,3.455,3.51,3.26,3.33,318053.0
2008-12-12,3.26,3.385,3.26,3.345,193116.0
2008-12-15,3.42,3.44,3.31,3.33,205237.0
2008-12-16,3.295,3.505,3.28,3.42,492045.0
2008-12-17,3.425,3.85,3.35,3.85,18700.0
2008-12-18,3.33,3.435,3.245,3.275,1519956.0
2008-12-19,3.25,3.385,3.245,3.385,481739.0
2008-12-22,3.37,3.395,3.275,3.295,283640.0
2008-12-23,3.295,3.35,3.185,3.315,207638.0
2008-12-24,3.34,3.345,3.27,3.32,76154.0
2008-12-29,3.395,3.635,3.345,3.585,277343.0
2008-12-30,3.58,3.58,3.465,3.515,154619.0
2008-12-31,3.465,3.605,3.465,3.585,168502.0
2009-01-02,3.585,3.86,3.515,3.825,169102.0
2009-01-05,3.82,3.925,3.745,3.835,115370.0
2009-01-06,3.93,4.075,3.845,3.91,137335.0
2009-01-07,3.895,3.895,3.69,3.73,214094.0
2009-01-08,3.8,3.8,3.615,3.66,133468.0
2009-01-09,3.715,3.715,3.53,3.585,99107.0
2009-01-12,3.585,3.595,3.47,3.5,180183.0
2009-01-13,3.465,3.575,3.44,3.545,208424.0
2009-01-14,3.43,3.49,3.335,3.415,197168.0
2009-01-15,3.42,3.435,3.28,3.32,243326.0
2009-01-16,3.415,3.43,3.335,3.43,319336.0
2009-01-19,3.41,3.53,3.36,3.45,87852.0
2009-01-20,3.435,3.64,3.405,3.515,240609.0
2009-01-21,3.64,3.675,3.44,3.515,147178.0
2009-01-22,3.515,3.535,3.44,3.475,182242.0
2009-01-23,3.495,3.615,3.41,3.615,342827.0
2009-01-26,3.615,3.715,3.57,3.71,121217.0
2009-01-27,3.71,3.805,3.645,3.73,131605.0
2009-01-28,3.82,3.855,3.635,3.67,119894.0
2009-01-29,3.745,3.745,3.5,3.515,112947.0
2009-01-30,3.68,3.68,3.435,3.64,188900.0
2009-02-02,3.55,3.58,3.35,3.36,120292.0
2009-02-03,3.41,3.435,3.35,3.38,147307.0
2009-02-04,3.405,3.515,3.365,3.465,214781.0
2009-02-05,3.45,3.505,3.34,3.37,233243.0
2009-02-06,3.38,3.385,3.295,3.38,180612.0
2009-02-09,3.38,3.4,3.325,3.39,159010.0
2009-02-10,3.42,3.45,3.235,3.25,226340.0
2009-02-11,3.32,3.38,3.31,3.31,295534.0
2009-02-12,3.27,3.335,3.215,3.225,166932.0
2009-02-13,3.27,3.305,3.185,3.25,130733.0
2009-02-17,3.255,3.255,2.98,3.015,266980.0
2009-02-18,3.035,3.035,2.755,2.76,366113.0
2009-02-19,2.795,2.88,2.615,2.74,638042.0
2009-02-20,2.685,2.7,2.55,2.565,521894.0
2009-02-23,2.465,2.535,2.315,2.34,586018.0
2009-02-24,2.335,2.45,2.28,2.425,714066.0
2009-02-25,2.515,2.565,2.305,2.475,338114.0
2009-02-26,2.525,2.67,2.48,2.67,323139.0
2009-02-27,2.66,2.67,2.525,2.615,208197.0
2009-03-02,2.615,2.615,2.48,2.49,524272.0
2009-03-03,2.495,2.555,2.345,2.38,507551.0
2009-03-04,2.435,2.565,2.385,2.565,390084.0
2009-03-05,2.61,2.61,2.38,2.435,428500.0
2009-03-06,2.45,2.55,2.4,2.425,478191.0
2009-03-09,2.38,2.445,2.38,2.44,306010.0
2009-03-10,2.495,2.525,2.365,2.38,671121.0
2009-03-11,2.38,2.41,2.305,2.325,714981.0
2009-03-12,2.345,2.49,2.315,2.49,223550.0
2009-03-13,2.5,2.54,2.445,2.48,127247.0
2009-03-16,2.52,2.62,2.49,2.515,661356.0
2009-03-17,2.545,2.615,2.495,2.615,240994.0
2009-03-18,2.615,2.615,2.51,2.615,310198.0
2009-03-19,2.62,2.75,2.605,2.64,632625.0
2009-03-20,2.705,2.97,2.68,2.795,1522047.0
2009-03-23,2.81,3.03,2.805,2.995,1041423.0
2009-03-24,2.995,3.065,2.96,3.035,388174.0
2009-03-25,3.075,3.14,3.005,3.02,574410.0
2009-03-26,3.12,3.135,3.015,3.105,351567.0
2009-03-27,3.16,3.16,3.025,3.03,296028.0
2009-03-30,3.02,3.02,2.84,2.84,323755.0
2009-03-31,2.85,2.95,2.84,2.95,156574.0
2009-04-01,2.945,2.955,2.84,2.945,226531.0
2009-04-02,3.0,3.02,2.915,2.985,444423.0
2009-04-03,2.98,3.085,2.935,3.06,299586.0
2009-04-06,3.075,3.11,3.02,3.095,221472.0
2009-04-07,3.075,3.11,2.995,3.0,212978.0
2009-04-08,2.945,3.125,2.945,3.11,129553.0
2009-04-09,3.135,3.225,3.1,3.22,232087.0
2009-04-13,3.225,3.32,3.17,3.25,186055.0
2009-04-14,3.265,3.285,3.195,3.255,195734.0
2009-04-15,3.265,3.3,3.205,3.3,131367.0
2009-04-16,3.28,3.455,3.265,3.355,278692.0
2009-04-17,3.38,3.425,3.205,3.405,212325.0
2009-04-20,3.42,3.42,3.27,3.27,195051.0
2009-04-21,3.26,3.475,3.24,3.47,249557.0
2009-04-22,3.475,3.61,3.44,3.57,303826.0
2009-04-23,3.61,3.775,3.57,3.755,261690.0
2009-04-24,3.79,3.895,3.78,3.825,479452.0
2009-04-27,3.8,3.905,3.705,3.82,238560.0
2009-04-28,3.825,3.845,3.62,3.635,256615.0
2009-04-29,3.655,3.735,3.615,3.675,162021.0
2009-04-30,3.71,3.71,3.505,3.51,174626.0
2009-05-01,3.48,3.605,3.48,3.59,206576.0
2009-05-04,3.595,3.74,3.59,3.735,287837.0
2009-05-05,3.77,3.8,3.66,3.77,331880.0
2009-05-06,3.805,3.975,3.805,3.94,291321.0
2009-05-07,4.035,4.085,3.73,3.825,244151.0
2009-05-08,3.865,3.95,3.85,3.905,440078.0
2009-05-11,3.905,3.925,3.82,3.905,171916.0
2009-05-12,3.925,4.0,3.915,3.935,230614.0
2009-05-13,3.915,3.92,3.805,3.835,379598.0
2009-05-14,3.82,3.905,3.79,3.875,258861.0
2009-05-15,3.94,4.005,3.87,3.92,196980.0
2009-05-19,3.99,4.075,3.96,4.07,242867.0
2009-05-20,4.04,4.265,4.04,4.265,427146.0
2009-05-21,4.25,4.255,4.105,4.145,390693.0
2009-05-22,4.19,4.28,4.17,4.2,227637.0
2009-05-25,4.12,4.23,4.12,4.23,61791.0
2009-05-26,4.23,4.285,4.175,4.185,222098.0
2009-05-27,4.225,4.31,4.22,4.26,275235.0
2009-05-28,4.255,4.285,4.205,4.255,489884.0
2009-05-29,4.275,4.295,4.255,4.27,218238.0
2009-06-01,4.315,4.315,4.275,4.285,343166.0
2009-06-02,4.275,4.4,4.275,4.375,305163.0
2009-06-03,4.355,4.355,4.15,4.25,376268.0
2009-06-04,4.275,4.375,4.275,4.375,253682.0
2009-06-05,4.16,4.16,4.075,4.09,1016867.0
2009-06-08,4.075,4.075,3.965,3.985,385993.0
2009-06-09,3.985,4.065,3.955,3.98,346255.0
2009-06-10,3.985,4.05,3.965,3.985,496498.0
2009-06-11,3.975,4.09,3.975,4.075,448586.0
2009-06-12,4.075,4.1,3.99,4.085,675293.0
2009-06-15,4.045,4.075,3.97,3.99,202489.0
2009-06-16,4.045,4.1,3.965,4.01,404029.0
2009-06-17,3.995,3.995,3.815,3.935,306007.0
2009-06-18,3.945,4.065,3.915,4.045,220181.0
2009-06-19,4.065,4.075,3.925,3.96,179415.0
2009-06-22,3.94,3.94,3.695,3.715,380090.0
2009-06-23,3.695,3.79,3.6,3.75,492036.0
2009-06-24,3.75,3.78,3.68,3.78,272716.0
2009-06-25,3.81,3.87,3.78,3.81,420432.0
2009-06-26,3.8,3.895,3.76,3.865,238960.0
2009-06-29,3.87,3.87,3.755,3.78,170258.0
2009-06-30,3.78,3.78,3.645,3.695,300891.0
2009-07-02,3.57,3.73,3.5,3.585,256046.0
2009-07-03,3.56,3.69,3.56,3.69,67837.0
2009-07-06,3.56,3.62,3.485,3.49,263163.0
2009-07-07,3.53,3.53,3.31,3.31,454463.0
2009-07-08,3.255,3.29,3.01,3.17,561200.0
2009-07-09,3.185,3.26,3.14,3.24,906928.0
2009-07-10,3.185,3.28,3.155,3.215,354892.0
2009-07-13,3.17,3.21,3.095,3.19,408953.0
2009-07-14,3.285,3.34,3.23,3.32,392987.0
2009-07-15,3.385,3.505,3.38,3.465,438929.0
2009-07-16,3.415,3.64,3.415,3.595,313065.0
2009-07-17,3.58,3.635,3.53,3.6,262685.0
2009-07-20,3.64,3.645,3.56,3.56,259832.0
2009-07-21,3.615,3.625,3.49,3.545,325508.0
2009-07-22,3.555,3.555,3.475,3.505,192659.0
2009-07-23,3.505,3.58,3.45,3.58,724864.0
2009-07-24,3.585,3.655,3.555,3.645,267934.0
2009-07-27,3.675,3.68,3.585,3.615,256459.0
2009-07-28,3.625,3.63,3.55,3.56,250649.0
2009-07-29,3.545,3.585,3.425,3.465,167940.0
2009-07-30,3.485,3.57,3.485,3.56,221852.0
2009-07-31,3.57,3.58,3.51,3.58,200954.0
2009-08-04,3.61,3.65,3.6,3.64,237888.0
2009-08-05,3.655,3.71,3.605,3.665,254516.0
2009-08-06,3.68,3.68,3.59,3.595,236117.0
2009-08-07,3.61,3.66,3.6,3.64,181629.0
2009-08-10,3.665,3.68,3.645,3.66,130919.0
2009-08-11,3.66,3.71,3.595,3.635,147197.0
2009-08-12,3.63,3.65,3.615,3.635,137089.0
2009-08-13,3.65,3.65,3.58,3.59,354987.0
2009-08-14,3.62,3.67,3.585,3.67,237196.0
2009-08-17,3.665,3.665,3.58,3.6,154292.0
2009-08-18,3.59,3.65,3.59,3.65,131684.0
2009-08-19,3.645,3.69,3.595,3.665,169786.0
2009-08-20,3.7,3.7,3.64,3.66,161599.0
2009-08-21,3.68,3.75,3.64,3.69,216347.0
2009-08-24,3.73,3.79,3.64,3.785,483682.0
2009-08-25,3.79,3.885,3.77,3.84,351853.0
2009-08-26,3.895,4.08,3.865,3.955,448523.0
2009-08-27,4.015,4.015,3.775,3.825,324902.0
2009-08-28,3.885,4.1,3.825,4.045,353396.0
2009-08-31,3.945,4.015,3.885,4.0,293566.0
2009-09-01,3.99,3.99,3.815,3.895,321098.0
2009-09-02,3.83,3.855,3.795,3.84,334733.0
2009-09-03,3.835,3.845,3.74,3.76,233751.0
2009-09-04,3.755,3.775,3.715,3.725,206034.0
2009-09-08,3.775,3.82,3.66,3.67,532161.0
2009-09-09,3.675,3.695,3.65,3.665,219278.0
2009-09-10,3.705,3.735,3.66,3.705,233533.0
2009-09-11,3.755,3.795,3.705,3.745,433672.0
2009-09-14,3.73,3.83,3.73,3.825,256241.0
2009-09-15,3.855,4.04,3.85,4.02,384121.0
2009-09-16,4.07,4.24,4.04,4.24,519074.0
2009-09-17,4.26,4.26,4.06,4.185,314603.0
2009-09-18,4.22,4.22,4.07,4.185,268339.0
2009-09-21,4.14,4.17,4.13,4.15,295088.0
2009-09-22,4.19,4.235,4.16,4.21,224265.0
2009-09-23,4.24,4.295,4.185,4.23,397452.0
2009-09-24,4.28,4.28,4.165,4.28,293796.0
2009-09-25,4.28,4.325,4.18,4.25,273381.0
2009-09-28,4.3,4.31,4.205,4.275,228651.0
2009-09-29,4.27,4.27,4.15,4.22,357946.0
2009-09-30,4.27,4.385,4.23,4.36,341260.0
2009-10-01,4.365,4.37,4.25,4.285,377905.0
2009-10-02,4.255,4.255,4.1,4.145,416027.0
2009-10-05,4.125,4.375,4.125,4.345,428462.0
2009-10-06,4.375,4.525,4.37,4.485,526945.0
2009-10-07,4.475,4.535,4.46,4.49,192074.0
2009-10-08,4.495,4.555,4.465,4.49,279351.0
2009-10-09,4.48,4.485,4.38,4.465,169814.0
2009-10-13,4.46,4.495,4.38,4.495,322488.0
2009-10-14,4.495,4.59,4.48,4.57,192812.0
2009-10-15,4.59,4.64,4.5,4.63,166569.0
2009-10-16,4.64,4.685,4.555,4.68,223037.0
2009-10-19,4.68,4.735,4.675,4.685,334838.0
2009-10-20,4.72,4.875,4.705,4.84,344752.0
2009-10-21,4.76,4.82,4.695,4.75,396423.0
2009-10-22,4.8,5.1,4.78,5.06,773365.0
2009-10-23,5.105,5.47,5.105,5.22,684421.0
2009-10-26,5.245,5.305,5.11,5.14,417183.0
2009-10-27,5.165,5.285,5.155,5.22,382936.0
2009-10-28,5.19,5.265,4.97,4.985,542915.0
2009-10-29,4.995,5.145,4.995,5.065,408068.0
2009-10-30,5.07,5.11,4.75,4.885,742441.0
2009-11-02,4.895,5.09,4.84,4.855,531280.0
2009-11-03,4.845,5.045,4.78,5.0,369010.0
2009-11-04,5.07,5.07,4.97,4.97,302158.0
2009-11-05,4.985,4.985,4.91,4.93,252996.0
2009-11-06,4.925,4.935,4.865,4.925,301540.0
2009-11-09,5.005,5.055,4.895,5.02,332875.0
2009-11-10,5.06,5.06,4.925,4.97,299133.0
2009-11-11,4.98,5.015,4.855,4.905,307191.0
2009-11-12,4.86,4.88,4.815,4.85,442395.0
2009-11-13,4.865,4.905,4.855,4.88,207526.0
2009-11-16,4.89,5.02,4.89,4.99,389572.0
2009-11-17,5.015,5.025,4.95,4.995,354353.0
2009-11-18,5.025,5.065,4.945,5.0,264914.0
2009-11-19,5.01,5.025,4.915,4.95,168330.0
2009-11-20,4.955,5.015,4.945,4.97,247076.0
2009-11-23,5.085,5.09,4.95,4.955,282140.0
2009-11-24,4.99,5.01,4.925,4.955,172775.0
2009-11-25,4.97,5.025,4.95,4.95,300900.0
2009-11-26,4.955,5.015,4.865,4.915,174860.0
2009-11-27,4.88,4.97,4.835,4.935,164889.0
2009-11-30,4.885,4.945,4.835,4.93,210071.0
2009-12-01,4.935,5.015,4.935,5.015,200919.0
2009-12-02,5.015,5.03,4.97,5.02,127088.0
2009-12-03,5.06,5.065,4.985,4.995,248108.0
2009-12-04,5.0,5.03,4.98,5.0,370873.0
2009-12-07,4.975,5.115,4.965,5.0,269840.0
2009-12-08,5.0,5.0,4.87,4.91,250136.0
2009-12-09,4.895,4.97,4.865,4.885,109239.0
2009-12-10,4.87,4.975,4.87,4.935,328779.0
2009-12-11,4.97,5.0,4.89,4.895,119782.0
2009-12-14,4.975,5.02,4.92,5.015,175491.0
2009-12-15,5.015,5.25,4.985,5.25,434989.0
2009-12-16,5.27,5.45,5.25,5.43,388062.0
2009-12-17,5.435,5.6,5.39,5.55,347287.0
2009-12-18,5.6,5.675,5.535,5.58,301900.0
2009-12-21,5.6,5.725,5.55,5.57,251720.0
2009-12-22,5.58,5.63,5.47,5.55,391167.0
2009-12-23,5.595,5.725,5.58,5.7,199865.0
2009-12-24,5.75,5.83,5.725,5.83,168085.0
2009-12-29,5.93,5.985,5.905,5.965,123887.0
2009-12-30,5.925,5.945,5.765,5.9,228569.0
2009-12-31,5.88,5.935,5.84,5.9,82140.0
2010-01-04,5.93,5.965,5.88,5.95,211275.0
2010-01-05,6.025,6.26,5.97,6.24,385277.0
2010-01-06,6.28,6.295,6.025,6.06,452557.0
2010-01-07,6.06,6.085,5.89,5.945,368399.0
2010-01-08,5.95,6.03,5.925,5.965,248777.0
2010-01-11,6.005,6.065,5.975,5.975,248023.0
2010-01-12,5.945,6.04,5.945,5.945,213277.0
2010-01-13,5.975,5.985,5.825,5.985,272581.0
2010-01-14,5.985,6.085,5.91,6.08,278393.0
2010-01-15,6.08,6.09,5.965,6.025,212731.0
2010-01-18,6.07,6.14,6.05,6.125,142448.0
2010-01-19,6.125,6.205,6.05,6.19,237368.0
2010-01-20,6.19,6.19,5.925,6.065,311140.0
2010-01-21,6.09,6.105,5.925,5.945,231979.0
2010-01-22,5.88,6.03,5.88,5.98,207810.0
2010-01-25,5.95,6.06,5.84,5.915,199077.0
2010-01-26,5.88,5.88,5.805,5.83,157631.0
2010-01-27,5.81,5.9,5.695,5.87,229209.0
2010-01-28,5.875,5.905,5.6,5.655,316389.0
2010-01-29,5.71,5.735,5.395,5.445,343743.0
2010-02-01,5.38,5.68,5.37,5.68,297348.0
2010-02-02,5.715,5.905,5.685,5.89,279695.0
2010-02-03,5.885,5.89,5.735,5.765,165908.0
2010-02-04,5.695,5.7,5.53,5.585,298619.0
2010-02-05,5.49,5.535,5.28,5.465,461596.0
2010-02-08,5.43,5.465,5.36,5.36,247448.0
2010-02-09,5.405,5.455,5.325,5.335,317834.0
2010-02-10,5.36,5.405,5.305,5.335,441481.0
2010-02-11,5.425,5.725,5.42,5.7,410993.0
2010-02-12,5.7,5.74,5.595,5.725,266978.0
2010-02-16,5.83,5.9,5.78,5.9,194014.0
2010-02-17,5.935,5.935,5.76,5.805,216286.0
2010-02-18,5.795,5.885,5.795,5.83,148538.0
2010-02-19,5.87,5.89,5.8,5.85,116286.0
2010-02-22,5.85,5.85,5.765,5.785,183819.0
2010-02-23,5.8,5.875,5.785,5.875,262557.0
2010-02-24,5.92,5.985,5.895,5.93,191691.0
2010-02-25,5.9,5.9,5.82,5.885,135189.0
2010-02-26,5.9,5.975,5.845,5.855,124074.0
2010-03-01,5.875,5.97,5.855,5.93,179036.0
2010-03-02,5.94,5.98,5.93,5.96,86411.0
2010-03-03,5.95,5.98,5.925,5.935,103979.0
2010-03-04,5.93,5.945,5.855,5.855,120577.0
2010-03-05,5.91,5.91,5.805,5.82,137491.0
2010-03-08,5.82,5.835,5.765,5.805,150219.0
2010-03-09,5.79,5.79,5.755,5.77,113209.0
2010-03-10,5.76,5.87,5.74,5.845,187906.0
2010-03-11,5.855,5.93,5.85,5.9,151929.0
2010-03-12,5.965,6.08,5.905,6.04,478254.0
2010-03-15,6.005,6.055,5.965,6.01,132784.0
2010-03-16,6.025,6.04,5.985,6.005,94557.0
2010-03-17,6.045,6.045,5.945,5.96,127874.0
2010-03-18,5.98,5.985,5.82,5.84,375245.0
2010-03-19,5.8,5.845,5.705,5.77,402601.0
2010-03-22,5.76,5.76,5.67,5.67,172484.0
2010-03-23,5.67,5.705,5.64,5.68,211810.0
2010-03-24,5.685,5.73,5.66,5.66,156290.0
2010-03-25,5.685,5.69,5.66,5.67,367282.0
2010-03-26,5.7,5.77,5.58,5.665,470149.0
2010-03-29,5.695,5.815,5.68,5.78,327921.0
2010-03-30,5.785,5.93,5.785,5.905,346099.0
2010-03-31,5.935,5.955,5.82,5.84,271305.0
2010-04-01,5.84,5.955,5.83,5.93,194117.0
2010-04-05,5.92,5.925,5.83,5.895,496305.0
2010-04-06,5.895,5.895,5.835,5.845,279720.0
2010-04-07,5.83,5.845,5.74,5.77,180228.0
2010-04-08,5.735,5.805,5.695,5.795,131487.0
2010-04-09,5.795,5.85,5.765,5.83,258971.0
2010-04-12,5.86,5.9,5.815,5.845,184143.0
2010-04-13,5.825,5.86,5.785,5.85,167862.0
2010-04-14,5.89,5.91,5.82,5.83,185160.0
2010-04-15,5.835,5.88,5.815,5.83,129882.0
2010-04-16,5.85,5.86,5.78,5.82,169360.0
2010-04-19,5.82,5.92,5.785,5.92,255554.0
2010-04-20,5.955,6.015,5.91,5.965,328669.0
2010-04-21,5.955,5.995,5.91,5.925,743644.0
2010-04-22,5.925,5.96,5.87,5.925,297433.0
2010-04-23,5.95,5.985,5.92,5.95,259186.0
2010-04-26,5.955,6.015,5.92,5.985,208559.0
2010-04-27,5.965,5.985,5.915,5.925,177796.0
2010-04-28,5.97,5.99,5.86,5.955,226949.0
2010-04-29,5.945,5.975,5.755,5.775,267854.0
2010-04-30,5.795,5.855,5.765,5.78,135709.0
2010-05-03,5.79,5.955,5.78,5.955,254628.0
2010-05-04,5.935,5.935,5.79,5.86,257192.0
2010-05-05,5.69,5.81,5.69,5.79,348759.0
2010-05-06,5.72,5.805,5.135,5.585,478135.0
2010-05-07,5.57,5.6,5.33,5.535,300141.0
2010-05-10,5.765,5.765,5.56,5.61,252180.0
2010-05-11,5.62,5.755,5.575,5.69,234219.0
2010-05-12,5.755,5.86,5.755,5.825,155915.0
2010-05-13,5.85,6.025,5.85,5.98,365400.0
2010-05-14,5.985,6.015,5.855,6.015,262682.0
2010-05-17,5.955,6.005,5.945,5.965,334404.0
2010-05-18,6.0,6.11,5.96,5.96,610294.0
2010-05-19,5.895,5.945,5.765,5.875,641530.0
2010-05-20,5.79,5.83,5.63,5.685,457578.0
2010-05-21,5.55,5.82,5.55,5.78,431984.0
2010-05-25,5.66,5.735,5.555,5.72,259926.0
2010-05-26,5.75,5.955,5.75,5.94,354693.0
2010-05-27,6.04,6.165,6.035,6.165,224457.0
2010-05-28,6.185,6.185,6.1,6.145,145325.0
2010-05-31,6.15,6.25,6.15,6.19,70815.0
2010-06-01,6.225,6.275,6.135,6.175,274068.0
2010-06-02,6.21,6.28,6.15,6.28,209596.0
2010-06-03,6.315,6.425,6.26,6.42,250547.0
2010-06-04,6.345,6.635,6.3,6.55,469031.0
2010-06-07,6.525,6.605,6.385,6.385,190011.0
2010-06-08,6.44,6.55,6.365,6.54,338096.0
2010-06-09,6.55,6.64,6.47,6.495,503867.0
2010-06-10,6.59,6.59,6.39,6.525,360438.0
2010-06-11,6.52,6.6,6.49,6.585,144331.0
2010-06-14,6.605,6.95,6.6,6.895,441943.0
2010-06-15,6.87,7.035,6.87,6.93,352371.0
2010-06-16,6.97,6.98,6.825,6.98,246207.0
2010-06-17,7.0,7.0,6.915,6.965,172246.0
2010-06-18,6.965,6.98,6.795,6.83,161912.0
2010-06-21,6.91,6.965,6.735,6.76,200556.0
2010-06-22,6.77,6.785,6.62,6.645,111527.0
2010-06-23,6.67,6.7,6.545,6.695,197257.0
2010-06-24,6.63,6.685,6.575,6.64,140303.0
2010-06-25,6.66,6.71,6.595,6.685,136159.0
2010-06-28,6.765,6.765,6.615,6.65,164599.0
2010-06-29,6.595,6.595,6.445,6.465,157486.0
2010-06-30,6.37,6.525,6.32,6.445,180704.0
2010-07-02,6.31,6.445,6.31,6.365,104082.0
2010-07-05,6.48,6.48,6.325,6.365,61632.0
2010-07-06,6.4,6.605,6.4,6.53,248278.0
2010-07-07,6.58,6.775,6.525,6.735,233572.0
2010-07-08,6.815,6.815,6.655,6.725,154680.0
2010-07-09,6.755,6.755,6.675,6.71,114311.0
2010-07-12,6.73,6.73,6.645,6.675,102997.0
2010-07-13,6.745,6.91,6.72,6.91,155557.0
2010-07-14,6.905,6.94,6.835,6.91,147313.0
2010-07-15,6.88,6.955,6.795,6.865,236461.0
2010-07-16,6.865,6.89,6.69,6.725,106233.0
2010-07-19,6.725,6.725,6.635,6.675,120448.0
2010-07-20,6.66,6.69,6.595,6.66,116110.0
2010-07-21,6.725,6.755,6.67,6.675,92359.0
2010-07-22,6.705,6.88,6.675,6.85,192461.0
2010-07-23,6.86,6.91,6.83,6.88,133166.0
2010-07-26,6.97,7.035,6.955,6.965,287090.0
2010-07-27,7.0,7.025,6.93,6.975,108912.0
2010-07-28,7.005,7.005,6.865,6.92,90464.0
2010-07-29,6.91,6.94,6.8,6.915,84711.0
2010-07-30,6.91,6.925,6.855,6.89,56138.0
2010-08-03,6.945,7.02,6.86,6.87,116537.0
2010-08-04,6.9,6.945,6.845,6.925,244145.0
2010-08-05,6.925,6.93,6.845,6.86,175069.0
2010-08-06,6.86,6.895,6.82,6.89,239227.0
2010-08-09,6.895,6.915,6.865,6.88,95032.0
2010-08-10,6.905,6.925,6.855,6.905,197553.0
2010-08-11,6.845,6.88,6.725,6.75,215393.0
2010-08-12,6.69,6.775,6.635,6.655,150309.0
2010-08-13,6.665,6.69,6.62,6.645,169953.0
2010-08-16,6.64,6.64,6.42,6.435,160139.0
2010-08-17,6.45,6.53,6.41,6.46,172125.0
2010-08-18,6.49,6.575,6.43,6.515,697255.0
2010-08-19,6.56,6.57,6.43,6.455,163455.0
2010-08-20,6.49,6.495,6.405,6.45,141323.0
2010-08-23,6.48,6.48,6.385,6.425,238810.0
2010-08-24,6.42,6.42,6.17,6.235,271357.0
2010-08-25,6.225,6.225,6.025,6.115,455939.0
2010-08-26,6.135,6.2,6.11,6.165,287558.0
2010-08-27,6.23,6.405,6.2,6.37,425392.0
2010-08-30,6.305,6.43,6.305,6.355,269245.0
2010-08-31,6.305,6.405,6.305,6.34,336242.0
2010-09-01,6.41,6.495,6.325,6.475,508563.0
2010-09-02,6.495,6.695,6.455,6.655,387505.0
2010-09-03,6.62,6.67,6.56,6.61,372566.0
2010-09-07,6.605,6.605,6.41,6.43,324121.0
2010-09-08,6.41,6.44,6.375,6.39,277992.0
2010-09-09,6.43,6.43,6.295,6.335,334198.0
2010-09-10,6.34,6.36,6.295,6.33,337998.0
2010-09-13,6.365,6.43,6.35,6.39,271413.0
2010-09-14,6.45,6.455,6.335,6.34,206976.0
2010-09-15,6.36,6.405,6.34,6.35,260317.0
2010-09-16,6.365,6.465,6.345,6.44,361907.0
2010-09-17,6.435,6.5,6.415,6.43,445462.0
2010-09-20,6.47,6.55,6.425,6.545,199057.0
2010-09-21,6.56,6.64,6.545,6.605,317520.0
2010-09-22,6.63,6.63,6.52,6.54,219866.0
2010-09-23,6.52,6.59,6.49,6.505,156598.0
2010-09-24,6.5,6.585,6.5,6.57,308608.0
2010-09-27,6.595,6.605,6.555,6.555,138175.0
2010-09-28,6.615,6.615,6.49,6.515,160152.0
2010-09-29,6.51,6.92,6.51,6.92,1518501.0
2010-09-30,6.95,7.285,6.94,7.065,761124.0
2010-10-01,7.1,7.245,7.05,7.115,376208.0
2010-10-04,7.03,7.05,6.95,6.985,323785.0
2010-10-05,7.015,7.1,6.965,6.985,283848.0
2010-10-06,6.985,6.99,6.94,6.945,259477.0
2010-10-07,6.985,6.985,6.825,6.89,289690.0
2010-10-08,6.86,7.05,6.85,6.98,279717.0
2010-10-12,6.94,7.07,6.94,7.035,167767.0
2010-10-13,7.03,7.26,7.03,7.175,439301.0
2010-10-14,7.165,7.215,7.05,7.085,288098.0
2010-10-15,7.05,7.06,6.905,6.955,235737.0
2010-10-18,6.985,7.095,6.965,7.06,288448.0
2010-10-19,7.065,7.065,6.935,7.0,229858.0
2010-10-20,7.005,7.02,6.96,6.995,263329.0
2010-10-21,7.02,7.065,6.96,7.005,235686.0
2010-10-22,6.965,7.065,6.95,7.035,364880.0
2010-10-25,7.065,7.15,7.045,7.11,348123.0
2010-10-26,7.12,7.145,7.075,7.115,295884.0
2010-10-27,7.105,7.155,7.015,7.11,473134.0
2010-10-28,7.085,7.115,6.995,7.005,148543.0
2010-10-29,7.015,7.08,6.975,7.06,180596.0
2010-11-01,7.055,7.255,7.055,7.235,480266.0
2010-11-02,7.245,7.45,7.205,7.44,429089.0
2010-11-03,7.46,7.54,7.315,7.515,539693.0
2010-11-04,7.545,7.79,7.54,7.765,519253.0
2010-11-05,7.725,7.85,7.725,7.85,445208.0
2010-11-08,7.86,7.99,7.855,7.87,898928.0
2010-11-09,8.0,8.085,7.785,7.935,593236.0
2010-11-10,7.885,8.295,7.885,8.18,904883.0
2010-11-11,7.99,7.99,7.845,7.85,985663.0
2010-11-12,7.845,7.87,7.785,7.845,576258.0
2010-11-15,7.865,7.88,7.84,7.845,195263.0
2010-11-16,7.845,7.865,7.68,7.725,633233.0
2010-11-17,7.74,7.86,7.735,7.855,186886.0
2010-11-18,7.86,7.945,7.86,7.94,811085.0
2010-11-19,7.94,7.95,7.88,7.905,600048.0
2010-11-22,7.93,7.935,7.84,7.905,353416.0
2010-11-23,7.845,7.945,7.79,7.9,223504.0
2010-11-24,7.905,7.92,7.895,7.9,174771.0
2010-11-25,7.905,7.925,7.885,7.905,91396.0
2010-11-26,7.915,7.92,7.84,7.895,133369.0
2010-11-29,7.93,7.935,7.825,7.925,260767.0
2010-11-30,7.9,7.94,7.84,7.855,456537.0
2010-12-01,7.84,7.895,7.825,7.87,543183.0
2010-12-02,7.88,7.995,7.87,7.995,679402.0
2010-12-03,7.955,8.155,7.915,8.145,548667.0
2010-12-06,8.17,8.215,8.125,8.185,584766.0
2010-12-07,8.2,8.27,8.095,8.11,491303.0
2010-12-08,8.165,8.255,8.125,8.235,506629.0
2010-12-09,8.28,8.28,8.195,8.26,439994.0
2010-12-10,8.24,8.485,8.16,8.41,523172.0
2010-12-13,8.465,8.7,8.405,8.67,717612.0
2010-12-14,8.79,8.89,8.575,8.59,688327.0
2010-12-15,8.59,8.65,8.5,8.535,346263.0
2010-12-16,8.535,8.65,8.475,8.505,485551.0
2010-12-17,8.535,8.63,8.49,8.575,285071.0
2010-12-20,8.545,8.65,8.545,8.625,563947.0
2010-12-21,8.595,8.805,8.595,8.7,844678.0
2010-12-22,8.785,8.875,8.745,8.745,361144.0
2010-12-23,8.83,8.965,8.78,8.915,209361.0
2010-12-24,9.05,9.09,8.96,8.96,98599.0
2010-12-29,8.95,8.95,8.655,8.73,432814.0
2010-12-30,8.695,8.795,8.66,8.675,255849.0
2010-12-31,8.66,8.77,8.555,8.605,208380.0
2011-01-04,8.71,8.99,8.66,8.78,659517.0
2011-01-05,8.78,8.78,8.68,8.75,417298.0
2011-01-06,8.75,8.785,8.705,8.725,472451.0
2011-01-07,8.525,8.75,8.48,8.645,424524.0
2011-01-10,8.76,8.79,8.59,8.775,367628.0
2011-01-11,8.8,9.03,8.735,9.03,455306.0
2011-01-12,9.03,9.135,8.865,8.92,326826.0
2011-01-13,8.92,8.935,8.73,8.79,446707.0
2011-01-14,8.75,8.775,8.66,8.75,294096.0
2011-01-17,8.655,8.72,8.56,8.66,169749.0
2011-01-18,8.615,8.65,8.425,8.56,459082.0
2011-01-19,8.52,8.67,8.52,8.625,500893.0
2011-01-20,8.56,8.61,8.425,8.56,594422.0
2011-01-21,8.565,8.89,8.52,8.725,1560419.0
2011-01-24,8.695,8.715,8.57,8.635,330737.0
2011-01-25,8.56,8.615,8.49,8.555,404002.0
2011-01-26,8.59,8.77,8.545,8.715,472822.0
2011-01-27,8.695,8.77,8.62,8.725,331724.0
2011-01-28,8.71,8.755,8.59,8.64,250530.0
2011-01-31,8.66,8.8,8.58,8.755,397109.0
2011-02-01,8.755,8.88,8.755,8.83,337841.0
2011-02-02,8.875,8.945,8.825,8.87,383502.0
2011-02-03,8.85,9.035,8.85,9.015,310587.0
2011-02-04,9.005,9.015,8.85,8.88,739130.0
2011-02-07,8.87,8.91,8.745,8.76,813731.0
2011-02-08,8.78,8.79,8.64,8.745,1386216.0
2011-02-09,8.695,8.72,8.615,8.615,288168.0
2011-02-10,8.635,8.79,8.615,8.66,1080752.0
2011-02-11,8.71,8.735,8.665,8.695,536545.0
2011-02-14,8.71,8.805,8.665,8.74,451771.0
2011-02-15,8.78,8.79,8.705,8.73,390670.0
2011-02-16,8.755,8.755,8.62,8.65,249785.0
2011-02-17,8.655,8.755,8.655,8.755,341725.0
2011-02-18,8.755,8.755,8.695,8.735,342829.0
2011-02-22,8.775,8.9,8.735,8.835,409271.0
2011-02-23,8.88,8.88,8.75,8.79,671814.0
2011-02-24,8.85,8.875,8.77,8.855,553158.0
2011-02-25,8.86,8.98,8.83,8.96,261779.0
2011-02-28,8.915,9.39,8.91,9.345,580412.0
2011-03-01,9.32,9.335,8.95,9.145,353552.0
2011-03-02,9.225,9.28,9.07,9.14,281920.0
2011-03-03,9.18,9.34,9.13,9.16,311698.0
2011-03-04,9.22,9.295,9.15,9.29,245863.0
2011-03-07,9.295,9.3,9.105,9.145,173473.0
2011-03-08,9.175,9.25,9.025,9.065,210624.0
2011-03-09,8.935,8.935,8.935,8.935,0.0
2011-03-10,8.92,8.92,8.72,8.805,268348.0
2011-03-11,8.625,8.7,8.48,8.68,810755.0
2011-03-14,8.645,8.78,8.495,8.75,538957.0
2011-03-15,8.525,8.955,8.285,8.88,466813.0
2011-03-16,8.855,8.92,8.765,8.885,546010.0
2011-03-17,8.9,9.04,8.82,8.975,168480.0
2011-03-18,8.985,9.235,8.985,9.235,172462.0
2011-03-21,9.285,9.435,9.27,9.34,344929.0
2011-03-22,9.345,9.49,9.295,9.49,723165.0
2011-03-23,9.505,9.715,9.45,9.625,386574.0
2011-03-24,9.695,9.75,9.54,9.65,381594.0
2011-03-25,9.645,9.685,9.515,9.6,461886.0
2011-03-28,9.6,9.655,9.355,9.37,332152.0
2011-03-29,9.42,9.485,9.245,9.305,154244.0
2011-03-30,9.345,9.63,9.31,9.5,455700.0
2011-03-31,9.58,9.715,9.56,9.63,212092.0
2011-04-01,9.675,9.76,9.48,9.655,218894.0
2011-04-04,9.655,9.81,9.585,9.78,206187.0
2011-04-05,9.725,9.74,9.5,9.57,476117.0
2011-04-06,9.58,9.695,9.355,9.42,226768.0
2011-04-07,9.43,9.44,9.32,9.335,247109.0
2011-04-08,9.425,9.46,9.28,9.385,141992.0
2011-04-11,9.315,9.39,9.245,9.26,228801.0
2011-04-12,9.215,9.215,8.88,8.985,318411.0
2011-04-13,9.0,9.145,8.985,9.11,121639.0
2011-04-14,9.055,9.195,8.98,9.12,91973.0
2011-04-15,9.085,9.17,9.005,9.005,210544.0
2011-04-18,9.01,9.02,8.73,8.825,422580.0
2011-04-19,8.76,8.94,8.69,8.9,519534.0
2011-04-20,8.99,9.27,8.99,9.23,340110.0
2011-04-21,9.27,9.385,9.145,9.34,413652.0
2011-04-25,9.34,9.375,9.16,9.2,301688.0
2011-04-26,9.2,9.295,9.05,9.25,338107.0
2011-04-27,9.28,9.355,9.205,9.285,197554.0
2011-04-28,9.305,9.395,9.235,9.385,228750.0
2011-04-29,9.395,9.47,9.305,9.445,215153.0
2011-05-02,9.49,9.495,9.375,9.425,174661.0
2011-05-03,9.425,9.45,9.3,9.355,225435.0
2011-05-04,9.355,9.43,9.2,9.285,208897.0
2011-05-05,9.28,9.28,8.99,9.07,210918.0
2011-05-06,9.025,9.185,9.025,9.15,195673.0
2011-05-09,9.1,9.3,9.1,9.24,151130.0
2011-05-10,9.28,9.28,9.145,9.215,155886.0
2011-05-11,9.215,9.255,9.13,9.145,311848.0
2011-05-12,9.13,9.39,9.02,9.125,282861.0
2011-05-13,9.095,9.295,9.095,9.295,495053.0
2011-05-16,9.295,9.295,9.145,9.24,264468.0
2011-05-17,9.15,9.235,9.01,9.045,238549.0
2011-05-18,9.055,9.225,9.055,9.15,538453.0
2011-05-19,9.145,9.445,9.095,9.395,516768.0
2011-05-20,9.325,9.43,9.295,9.415,149889.0
2011-05-24,9.355,9.565,9.345,9.375,271698.0
2011-05-25,9.395,9.635,9.355,9.635,264188.0
2011-05-26,9.575,9.73,9.465,9.73,230848.0
2011-05-27,9.735,9.755,9.64,9.735,141218.0
2011-05-30,9.735,9.79,9.64,9.68,87900.0
2011-05-31,9.69,9.94,9.685,9.905,215270.0
2011-06-01,9.875,10.31,9.875,9.955,395330.0
2011-06-02,9.955,10.135,9.935,10.06,360495.0
2011-06-03,9.95,10.09,9.88,10.06,102957.0
2011-06-06,9.995,10.065,9.83,9.875,271704.0
2011-06-07,9.87,10.065,9.845,9.96,349065.0
2011-06-08,9.88,10.015,9.86,9.9,310275.0
2011-06-09,9.88,10.0,9.88,9.96,636110.0
2011-06-10,9.87,9.94,9.735,9.835,306601.0
2011-06-13,9.775,9.79,9.64,9.67,289421.0
2011-06-14,9.72,9.92,9.67,9.875,554675.0
2011-06-15,9.765,9.94,9.765,9.91,466000.0
2011-06-16,9.88,9.955,9.715,9.905,537300.0
2011-06-17,9.83,9.905,9.615,9.69,1313834.0
2011-06-20,9.645,9.91,9.62,9.815,456626.0
2011-06-21,9.875,9.975,9.82,9.92,197935.0
2011-06-22,9.92,10.19,9.9,10.14,346727.0
2011-06-23,10.065,10.085,9.875,10.025,196496.0
2011-06-24,9.995,10.115,9.99,10.07,134882.0
2011-06-27,10.075,10.155,9.99,10.025,171793.0
2011-06-28,9.97,10.28,9.97,10.2,160186.0
2011-06-29,10.2,10.36,10.18,10.35,704167.0
2011-06-30,10.35,10.4,10.135,10.14,351998.0
2011-07-04,10.185,10.42,10.13,10.41,59072.0
2011-07-05,10.435,10.605,10.36,10.55,293005.0
2011-07-06,10.54,10.55,10.37,10.395,230488.0
2011-07-07,10.395,10.465,10.39,10.42,185353.0
2011-07-08,10.355,10.61,10.31,10.54,546352.0
2011-07-11,10.42,10.535,10.415,10.48,343678.0
2011-07-12,10.4,10.505,10.365,10.41,309384.0
2011-07-13,10.44,10.6,10.335,10.575,438128.0
2011-07-14,10.58,10.64,10.425,10.51,162792.0
2011-07-15,10.52,10.77,10.52,10.71,259316.0
2011-07-18,10.66,11.03,10.66,10.855,361452.0
2011-07-19,10.825,10.985,10.795,10.835,192278.0
2011-07-20,10.85,11.225,10.85,10.895,179876.0
2011-07-21,11.01,11.1,10.97,11.0,218373.0
2011-07-22,11.03,11.035,10.795,10.825,117026.0
2011-07-25,10.74,10.87,10.705,10.845,238342.0
2011-07-26,10.745,11.01,10.73,10.955,289539.0
2011-07-27,10.98,11.01,10.795,10.82,319660.0
2011-07-28,10.765,11.17,10.765,11.03,265614.0
2011-07-29,10.895,11.18,10.73,11.015,376754.0
2011-08-02,11.04,11.155,10.895,11.06,278402.0
2011-08-03,10.945,11.01,10.685,10.875,350253.0
2011-08-04,10.695,10.875,10.52,10.625,359145.0
2011-08-05,10.565,10.695,10.275,10.4,483129.0
2011-08-08,9.69,10.175,9.475,9.725,1543054.0
2011-08-09,9.72,10.08,9.72,10.08,774921.0
2011-08-10,10.07,10.12,9.84,9.97,264141.0
2011-08-11,9.995,10.505,9.995,10.48,242574.0
2011-08-12,10.635,10.77,10.42,10.55,211770.0
2011-08-15,10.52,10.72,10.425,10.67,242792.0
2011-08-16,10.485,10.715,10.485,10.705,266954.0
2011-08-17,10.72,10.925,10.61,10.61,210950.0
2011-08-18,10.405,10.485,10.17,10.4,317358.0
2011-08-19,10.27,10.465,10.165,10.285,618227.0
2011-08-22,10.345,10.425,10.28,10.285,489958.0
2011-08-23,10.285,10.51,10.28,10.44,755085.0
2011-08-24,10.405,10.475,10.235,10.265,610907.0
2011-08-25,10.265,10.33,10.07,10.15,178961.0
2011-08-26,10.15,10.355,10.0,10.29,227355.0
2011-08-29,10.375,10.55,10.37,10.445,195783.0
2011-08-30,10.465,10.63,10.34,10.5,213847.0
2011-08-31,10.49,10.64,10.43,10.465,260945.0
2011-09-01,10.44,10.58,10.405,10.41,262568.0
2011-09-02,10.335,10.43,10.23,10.33,134294.0
2011-09-06,10.195,10.28,10.01,10.23,198178.0
2011-09-07,10.285,10.345,10.125,10.265,283076.0
2011-09-08,10.195,10.245,10.025,10.065,344754.0
2011-09-09,10.025,10.06,9.715,9.79,336057.0
2011-09-12,9.605,9.715,9.34,9.535,462531.0
2011-09-13,9.53,9.67,9.48,9.625,668239.0
2011-09-14,9.595,9.79,9.59,9.745,268059.0
2011-09-15,9.76,10.1,9.745,10.045,388210.0
2011-09-16,10.095,10.095,9.78,9.855,240984.0
2011-09-19,9.765,10.11,9.765,10.0,301979.0
2011-09-20,10.005,10.255,10.0,10.14,551877.0
2011-09-21,10.14,10.185,9.88,9.93,285609.0
2011-09-22,9.59,9.67,9.365,9.44,487363.0
2011-09-23,9.25,9.62,9.245,9.445,376759.0
2011-09-26,9.37,9.49,9.125,9.49,262882.0
2011-09-27,9.765,10.33,9.755,9.83,439167.0
2011-09-28,9.86,9.935,9.545,9.615,230847.0
2011-09-29,9.635,9.77,9.425,9.535,249914.0
2011-09-30,9.395,9.535,9.335,9.475,381085.0
2011-10-03,9.305,9.435,9.16,9.215,445286.0
2011-10-04,8.915,9.195,8.84,9.085,768447.0
2011-10-05,9.08,9.405,9.015,9.39,826046.0
2011-10-06,9.415,9.745,9.375,9.745,749020.0
2011-10-07,9.745,9.745,9.515,9.64,184851.0
2011-10-11,9.775,10.095,9.73,9.915,248536.0
2011-10-12,9.95,10.12,9.94,10.03,362074.0
2011-10-13,9.985,9.985,9.89,9.955,140923.0
2011-10-14,9.99,10.105,9.925,9.97,221411.0
2011-10-17,9.925,10.005,9.73,9.89,250173.0
2011-10-18,9.9,10.135,9.72,10.09,553805.0
2011-10-19,10.115,10.325,10.0,10.03,381347.0
2011-10-20,9.895,10.215,9.895,10.16,312496.0
2011-10-21,10.205,10.3,10.155,10.215,405031.0
2011-10-24,10.22,10.445,10.175,10.365,401466.0
2011-10-25,10.395,10.51,10.34,10.35,436895.0
2011-10-26,10.35,10.46,10.225,10.41,877575.0
2011-10-27,10.655,10.655,10.4,10.54,520250.0
2011-10-28,10.53,10.555,10.45,10.52,216650.0
2011-10-31,10.455,10.485,10.35,10.37,178558.0
2011-11-01,10.015,10.265,10.01,10.165,247638.0
2011-11-02,10.29,10.48,10.25,10.48,398681.0
2011-11-03,10.515,10.725,10.475,10.61,517250.0
2011-11-04,10.54,10.655,10.53,10.575,248111.0
2011-11-07,10.515,10.725,10.515,10.685,137617.0
2011-11-08,10.695,10.79,10.465,10.565,202590.0
2011-11-09,10.365,10.49,10.295,10.435,192702.0
2011-11-10,10.475,11.06,10.47,10.94,545896.0
2011-11-11,10.94,11.13,10.73,10.965,550958.0
2011-11-14,10.9,11.095,10.825,11.09,354074.0
2011-11-15,11.09,11.155,10.88,11.11,213765.0
2011-11-16,11.025,11.23,11.025,11.21,210505.0
2011-11-17,11.205,11.295,11.09,11.135,303770.0
2011-11-18,11.165,11.415,11.055,11.1,349325.0
2011-11-21,10.93,11.075,10.82,11.0,234050.0
2011-11-22,10.965,11.01,10.8,10.895,532633.0
2011-11-23,10.82,10.9,10.385,10.82,493031.0
2011-11-24,10.74,10.94,10.53,10.715,74085.0
2011-11-25,10.64,11.145,10.605,10.98,523351.0
2011-11-28,11.105,11.475,11.06,11.45,574990.0
2011-11-29,11.31,11.36,11.21,11.345,1078603.0
2011-11-30,11.46,11.725,11.46,11.71,437084.0
2011-12-01,11.61,11.83,11.57,11.74,409925.0
2011-12-02,11.765,11.985,11.635,11.72,340430.0
2011-12-05,11.725,12.12,11.725,11.9,483371.0
2011-12-06,11.82,11.965,11.675,11.915,364872.0
2011-12-07,11.875,12.26,11.875,12.12,301436.0
2011-12-08,12.09,12.585,11.83,11.99,433073.0
2011-12-09,11.95,12.14,11.825,12.105,252552.0
2011-12-12,11.815,12.0,11.735,11.925,235265.0
2011-12-13,11.91,11.945,11.725,11.81,223174.0
2011-12-14,11.76,11.89,11.26,11.405,507194.0
2011-12-15,11.38,11.61,11.245,11.425,417467.0
2011-12-16,11.47,12.35,11.33,12.07,1008456.0
2011-12-19,12.07,12.11,11.905,12.005,454842.0
2011-12-20,12.025,12.215,12.005,12.13,280673.0
2011-12-21,12.13,12.13,11.65,11.83,315777.0
2011-12-22,11.895,11.895,11.74,11.83,361301.0
2011-12-23,11.795,11.83,11.62,11.83,264454.0
2011-12-28,11.785,11.86,11.48,11.655,158937.0
2011-12-29,11.595,11.675,11.475,11.67,101282.0
2011-12-30,11.76,11.96,11.63,11.685,144013.0
2012-01-03,11.75,11.975,11.64,11.885,399400.0
2012-01-04,11.815,11.915,11.7,11.87,144937.0
2012-01-05,11.83,11.83,11.65,11.805,147833.0
2012-01-06,11.74,11.8,11.62,11.735,255012.0
2012-01-09,11.635,11.82,11.445,11.49,189918.0
2012-01-10,11.515,11.585,11.155,11.325,350716.0
2012-01-11,11.135,11.23,10.225,10.755,1422669.0
2012-01-12,10.715,10.795,9.855,10.195,1775536.0
2012-01-13,9.89,10.23,9.875,10.06,656957.0
2012-01-16,9.9,10.185,9.9,10.06,353223.0
2012-01-17,10.02,10.08,9.42,9.57,1203752.0
2012-01-18,9.535,9.78,9.465,9.745,1179199.0
2012-01-19,9.73,9.745,9.325,9.35,834268.0
2012-01-20,9.345,9.345,8.905,8.96,1989448.0
2012-01-23,9.035,9.265,9.035,9.16,1527784.0
2012-01-24,9.15,9.365,9.025,9.21,875126.0
2012-01-25,9.21,9.685,9.18,9.665,949631.0
2012-01-26,9.745,9.795,9.465,9.56,782498.0
2012-01-27,9.48,9.535,9.385,9.46,280186.0
2012-01-30,9.455,9.49,9.25,9.48,255628.0
2012-01-31,9.455,9.535,9.29,9.48,637362.0
2012-02-01,9.48,9.48,9.015,9.07,1166640.0
2012-02-02,9.02,9.09,8.91,9.035,2364522.0
2012-02-03,9.045,9.065,8.735,8.79,1227218.0
2012-02-06,8.735,8.95,8.595,8.905,1481193.0
2012-02-07,8.915,9.01,8.82,8.85,679866.0
2012-02-08,8.865,9.03,8.865,8.995,358685.0
2012-02-09,8.95,9.23,8.95,9.005,616193.0
2012-02-10,8.905,8.975,8.8,8.8,326597.0
2012-02-13,8.78,8.875,8.7,8.795,804343.0
2012-02-14,8.84,8.845,8.66,8.745,823363.0
2012-02-15,8.735,8.805,8.65,8.805,833835.0
2012-02-16,8.84,9.175,8.81,9.09,825158.0
2012-02-17,9.13,9.23,9.085,9.225,560039.0
2012-02-21,9.24,9.315,9.19,9.295,729374.0
2012-02-22,9.25,9.275,9.105,9.105,412307.0
2012-02-23,9.14,9.345,9.09,9.225,593549.0
2012-02-24,9.235,9.275,9.045,9.07,528308.0
2012-02-27,9.11,9.11,8.885,8.925,268833.0
2012-02-28,8.865,8.92,8.68,8.82,981610.0
2012-02-29,8.82,8.92,8.795,8.91,400848.0
2012-03-01,8.875,8.915,8.72,8.775,952136.0
2012-03-02,8.8,8.845,8.725,8.755,504707.0
2012-03-05,8.705,8.86,8.7,8.845,252325.0
2012-03-06,8.805,8.82,8.72,8.785,417308.0
2012-03-07,8.76,8.855,8.705,8.785,368725.0
2012-03-08,8.765,8.765,8.4,8.41,1000123.0
2012-03-09,8.355,8.38,8.09,8.19,1455061.0
2012-03-12,8.09,8.495,8.08,8.48,766237.0
2012-03-13,8.48,8.595,8.38,8.51,659515.0
2012-03-14,8.475,8.57,8.4,8.46,320472.0
2012-03-15,8.485,8.485,8.315,8.315,489348.0
2012-03-16,8.315,8.515,8.26,8.46,476360.0
2012-03-19,8.52,8.57,8.45,8.54,465875.0
2012-03-20,8.49,8.53,8.39,8.42,299560.0
2012-03-21,8.435,8.475,8.35,8.39,193241.0
2012-03-22,8.32,8.34,8.075,8.215,515571.0
2012-03-23,8.125,8.33,8.125,8.33,434314.0
2012-03-26,8.32,8.525,8.23,8.345,363188.0
2012-03-27,8.43,8.43,8.32,8.34,640320.0
2012-03-28,8.255,8.38,8.175,8.24,347013.0
2012-03-29,8.23,8.275,7.985,8.015,480011.0
2012-03-30,8.015,8.105,7.92,7.925,707525.0
2012-04-02,7.885,8.17,7.88,8.12,729279.0
2012-04-03,8.07,8.145,7.915,7.975,454894.0
2012-04-04,7.9,7.955,7.745,7.765,529935.0
2012-04-05,7.74,7.8,7.605,7.66,1217270.0
2012-04-09,7.66,7.7,7.315,7.37,430643.0
2012-04-10,7.375,7.405,7.08,7.14,2034679.0
2012-04-11,7.205,7.295,7.2,7.22,683825.0
2012-04-12,7.255,7.52,7.22,7.495,804908.0
2012-04-13,7.46,7.465,7.22,7.24,212301.0
2012-04-16,7.255,7.3,7.145,7.185,485152.0
2012-04-17,7.175,7.265,7.17,7.25,185105.0
2012-04-18,7.235,7.255,7.205,7.245,381776.0
2012-04-19,7.215,7.31,7.21,7.26,783429.0
2012-04-20,7.295,7.35,7.28,7.35,286446.0
2012-04-23,7.365,7.52,7.24,7.455,706066.0
2012-04-24,7.45,7.51,7.315,7.38,581001.0
2012-04-25,7.385,7.73,7.38,7.54,472373.0
2012-04-26,7.57,8.06,7.55,7.83,714404.0
2012-04-27,7.89,8.06,7.835,7.99,203471.0
2012-04-30,7.99,8.195,7.905,8.185,489782.0
2012-05-01,8.265,8.55,8.21,8.51,463023.0
2012-05-02,8.495,8.61,8.385,8.585,835896.0
2012-05-03,8.615,8.62,8.255,8.295,513588.0
2012-05-04,8.12,8.195,7.995,8.03,332230.0
2012-05-07,7.915,8.24,7.875,8.16,392196.0
2012-05-08,8.13,8.28,7.88,8.275,329337.0
2012-05-09,8.095,8.75,8.075,8.605,610277.0
2012-05-10,8.69,9.015,8.6,8.64,691937.0
2012-05-11,8.51,8.67,8.455,8.62,320266.0
2012-05-14,8.455,8.595,8.41,8.425,382688.0
2012-05-15,8.385,8.535,8.36,8.415,212335.0
2012-05-16,8.57,8.62,8.385,8.43,474439.0
2012-05-17,8.465,8.55,8.395,8.5,334090.0
2012-05-18,8.52,9.005,8.505,8.89,429502.0
2012-05-22,8.9,9.325,8.9,9.025,545194.0
2012-05-23,9.025,9.025,8.62,8.77,562249.0
2012-05-24,8.84,8.87,8.62,8.825,314293.0
2012-05-25,8.785,9.08,8.76,9.05,190365.0
2012-05-28,8.875,9.2,8.85,9.15,172332.0
2012-05-29,9.17,9.18,8.945,8.98,312019.0
2012-05-30,8.94,8.94,8.55,8.56,371402.0
2012-05-31,8.525,8.665,8.265,8.49,867082.0
2012-06-01,8.115,8.51,8.115,8.305,188920.0
2012-06-04,8.285,8.37,8.14,8.255,261633.0
2012-06-05,8.285,8.66,8.235,8.54,279084.0
2012-06-06,8.59,8.95,8.54,8.855,279530.0
2012-06-07,8.89,9.12,8.675,8.7,319398.0
2012-06-08,8.665,8.8,8.54,8.63,127845.0
2012-06-11,8.71,8.77,8.46,8.575,252005.0
2012-06-12,8.54,8.685,8.315,8.415,269880.0
2012-06-13,8.315,8.465,8.275,8.38,400006.0
2012-06-14,8.39,8.555,8.3,8.5,410627.0
2012-06-15,8.47,8.885,8.43,8.815,411822.0
2012-06-18,8.795,9.18,8.755,9.1,450425.0
2012-06-19,9.075,9.245,8.95,9.24,374368.0
2012-06-20,9.2,9.235,9.11,9.21,969358.0
2012-06-21,9.205,9.21,8.77,8.815,437697.0
2012-06-22,8.87,8.92,8.77,8.845,182676.0
2012-06-25,8.8,8.88,8.465,8.66,182340.0
2012-06-26,8.685,8.85,8.65,8.77,289373.0
2012-06-27,8.89,9.095,8.825,9.04,305858.0
2012-06-28,9.19,9.535,9.14,9.29,2028607.0
2012-06-29,9.45,9.675,9.225,9.405,568269.0
2012-07-03,9.17,9.625,9.135,9.55,1195901.0
2012-07-04,9.55,9.875,9.535,9.81,586889.0
2012-07-05,9.81,10.22,9.775,9.8,450597.0
2012-07-06,9.775,10.0,9.63,9.775,468739.0
2012-07-09,9.745,9.88,9.68,9.775,195127.0
2012-07-10,9.77,9.955,9.69,9.715,609656.0
2012-07-11,9.705,9.93,9.705,9.925,485252.0
2012-07-12,9.825,9.845,9.66,9.735,395712.0
2012-07-13,9.73,9.885,9.68,9.835,187397.0
2012-07-16,9.87,9.955,9.765,9.87,176215.0
2012-07-17,9.875,9.975,9.855,9.95,231225.0
2012-07-18,9.97,10.3,9.91,10.255,405965.0
2012-07-19,10.285,10.455,10.275,10.425,272702.0
2012-07-20,10.29,10.54,10.185,10.54,276456.0
2012-07-23,10.405,10.405,10.135,10.265,433779.0
2012-07-24,10.25,10.305,10.04,10.26,533727.0
2012-07-25,10.265,10.305,10.165,10.265,373055.0
2012-07-26,10.265,10.34,10.08,10.265,373893.0
2012-07-27,10.205,10.815,10.205,10.77,748679.0
2012-07-30,10.715,10.975,10.715,10.96,807910.0
2012-07-31,10.96,10.96,10.49,10.49,713053.0
2012-08-01,10.49,10.525,10.17,10.285,422983.0
2012-08-02,10.15,10.305,9.91,10.27,322816.0
2012-08-03,10.325,10.505,10.225,10.345,278773.0
2012-08-07,10.305,10.455,10.27,10.37,217747.0
2012-08-08,10.38,10.38,10.19,10.22,215034.0
2012-08-09,10.115,10.85,10.115,10.575,332128.0
2012-08-10,10.54,10.54,10.16,10.215,1170638.0
2012-08-13,10.21,10.27,10.065,10.18,341410.0
2012-08-14,10.165,10.49,10.16,10.435,750879.0
2012-08-15,10.355,10.455,10.305,10.35,141531.0
2012-08-16,10.35,10.465,10.3,10.415,153671.0
2012-08-17,10.425,10.48,10.395,10.465,239218.0
2012-08-20,10.46,10.465,10.32,10.42,118815.0
2012-08-21,10.445,10.445,10.31,10.345,357118.0
2012-08-22,10.295,10.445,10.175,10.36,367179.0
2012-08-23,10.415,10.42,10.135,10.17,179737.0
2012-08-24,10.075,10.445,10.04,10.39,218379.0
2012-08-27,10.37,10.415,10.12,10.165,199787.0
2012-08-28,10.18,10.21,9.76,9.78,337649.0
2012-08-29,9.815,9.9,9.775,9.875,1022288.0
2012-08-30,9.855,9.92,9.685,9.845,166802.0
2012-08-31,9.845,10.045,9.76,10.045,164316.0
2012-09-04,9.985,10.04,9.7,9.89,221316.0
2012-09-05,9.815,10.005,9.815,9.975,130397.0
2012-09-06,9.98,10.335,9.98,10.26,347344.0
2012-09-07,10.23,10.3,10.105,10.18,237481.0
2012-09-10,10.13,10.2,10.07,10.085,163774.0
2012-09-11,10.15,10.195,10.08,10.17,227731.0
2012-09-12,10.205,10.82,10.205,10.76,420890.0
2012-09-13,10.695,10.935,10.5,10.775,208491.0
2012-09-14,10.75,10.935,10.665,10.695,168736.0
2012-09-17,10.745,10.765,10.465,10.505,312976.0
2012-09-18,10.485,10.72,10.455,10.64,138206.0
2012-09-19,10.745,11.28,10.745,10.95,398742.0
2012-09-20,10.905,11.53,10.825,11.365,941065.0
2012-09-21,11.315,11.65,11.22,11.585,577083.0
2012-09-24,11.505,11.54,11.255,11.33,319988.0
2012-09-25,11.33,11.47,11.31,11.375,286490.0
2012-09-26,11.365,11.635,11.24,11.605,540685.0
2012-09-27,11.635,12.04,11.6,12.035,1316841.0
2012-09-28,11.92,12.065,11.9,11.94,895704.0
2012-10-01,12.055,12.245,11.94,12.005,995129.0
2012-10-02,11.985,12.13,11.86,12.11,428675.0
2012-10-03,12.04,12.245,12.025,12.155,356829.0
2012-10-04,12.275,12.36,12.16,12.255,415353.0
2012-10-05,12.23,12.265,12.2,12.255,753819.0
2012-10-09,12.185,12.255,12.135,12.175,302548.0
2012-10-10,12.08,12.2,12.015,12.075,663491.0
2012-10-11,12.08,12.235,12.08,12.14,444718.0
2012-10-12,12.085,12.17,12.03,12.17,191124.0
2012-10-15,12.07,12.195,12.03,12.18,203201.0
2012-10-16,12.18,12.315,12.13,12.245,281302.0
2012-10-17,12.55,12.955,12.475,12.54,1169573.0
2012-10-18,12.45,12.575,12.405,12.55,1125627.0
2012-10-19,12.475,12.705,12.475,12.615,607003.0
2012-10-22,12.35,12.485,12.225,12.45,539513.0
2012-10-23,12.15,12.405,12.15,12.405,383400.0
2012-10-24,12.33,12.375,11.99,12.09,479663.0
2012-10-25,12.11,12.27,11.995,12.215,304011.0
2012-10-26,12.16,12.335,12.16,12.245,375458.0
2012-10-29,12.325,12.325,11.965,12.07,67383.0
2012-10-30,11.865,12.5,11.335,11.96,185846.0
2012-10-31,11.985,12.19,11.91,12.06,262126.0
2012-11-01,11.975,12.12,11.97,12.06,149548.0
2012-11-02,12.06,12.155,11.785,12.085,327019.0
2012-11-05,11.935,12.06,11.9,12.01,225536.0
2012-11-06,11.96,12.145,11.935,11.935,118103.0
2012-11-07,11.89,12.04,11.765,11.905,277710.0
2012-11-08,12.01,12.225,11.67,11.805,701051.0
2012-11-09,11.77,11.985,11.71,11.91,295777.0
2012-11-12,11.87,11.985,11.87,11.95,173117.0
2012-11-13,11.925,11.97,11.85,11.94,124301.0
2012-11-14,11.865,11.96,11.86,11.87,113560.0
2012-11-15,11.885,11.96,11.85,11.92,204437.0
2012-11-16,11.9,11.96,11.86,11.91,338247.0
2012-11-19,11.985,12.41,11.965,12.4,216821.0
2012-11-20,12.395,12.59,12.315,12.575,247064.0
2012-11-21,12.28,12.515,12.28,12.43,1063304.0
2012-11-22,12.355,12.59,12.345,12.55,126207.0
2012-11-23,12.6,12.6,12.46,12.54,63531.0
2012-11-26,12.53,12.61,12.355,12.46,210085.0
2012-11-27,12.355,12.51,12.35,12.505,208366.0
2012-11-28,12.37,12.385,12.035,12.335,845394.0
2012-11-29,12.255,12.49,12.255,12.335,405637.0
2012-11-30,12.335,12.41,12.195,12.325,409024.0
2012-12-03,12.325,12.535,12.31,12.52,446432.0
2012-12-04,12.425,12.6,12.315,12.365,560727.0
2012-12-05,12.33,12.44,12.04,12.18,300863.0
2012-12-06,12.165,12.165,11.985,12.04,219180.0
2012-12-07,12.09,12.185,11.78,11.99,541062.0
2012-12-10,11.99,12.2,11.99,12.05,302685.0
2012-12-11,12.08,12.135,11.71,11.98,302480.0
2012-12-12,11.89,12.005,11.89,11.96,343056.0
2012-12-13,11.84,11.89,11.635,11.64,346557.0
2012-12-14,11.515,11.57,11.265,11.37,765756.0
2012-12-17,11.245,11.395,11.245,11.335,271772.0
2012-12-18,11.33,11.35,11.2,11.28,379762.0
2012-12-19,11.245,11.28,10.935,10.96,468602.0
2012-12-20,10.99,11.11,10.955,11.05,563456.0
2012-12-21,11.015,11.13,10.95,11.085,349332.0
2012-12-24,10.955,11.12,10.955,11.025,152296.0
2012-12-27,11.005,11.26,10.96,11.115,371878.0
2012-12-28,11.1,11.15,11.025,11.1,312286.0
2012-12-31,11.1,11.465,11.1,11.42,212422.0
2013-01-02,11.54,11.55,11.255,11.3,214155.0
2013-01-03,11.155,11.29,10.97,11.035,606301.0
2013-01-04,11.015,11.22,10.87,11.205,187340.0
2013-01-07,11.21,11.33,10.96,11.185,340084.0
2013-01-08,11.125,11.195,11.035,11.195,369377.0
2013-01-09,11.13,11.34,11.125,11.265,244113.0
2013-01-10,11.265,11.31,11.125,11.17,332003.0
2013-01-11,11.17,11.17,10.89,11.005,461498.0
2013-01-14,11.03,11.11,11.01,11.045,391613.0
2013-01-15,10.99,11.16,10.76,11.105,450184.0
2013-01-16,11.075,11.16,11.03,11.125,580731.0
2013-01-17,11.12,11.27,11.085,11.27,897056.0
2013-01-18,11.23,11.55,11.185,11.485,1122308.0
2013-01-21,11.655,11.815,11.565,11.81,139158.0
2013-01-22,11.745,11.805,11.63,11.76,287303.0
2013-01-23,11.655,11.9,11.65,11.89,236250.0
2013-01-24,11.805,11.96,11.76,11.89,465216.0
2013-01-25,11.875,11.945,11.7,11.775,374918.0
2013-01-28,11.655,11.675,11.275,11.36,327323.0
2013-01-29,11.33,11.425,11.28,11.395,206722.0
2013-01-30,11.41,11.61,11.355,11.485,316345.0
2013-01-31,11.39,11.48,11.335,11.465,220344.0
2013-02-01,11.43,11.505,11.43,11.455,660702.0
2013-02-04,11.455,11.695,11.455,11.67,318392.0
2013-02-05,11.675,11.83,11.635,11.78,462934.0
2013-02-06,11.755,11.875,11.685,11.79,503903.0
2013-02-07,11.775,11.79,11.685,11.785,343942.0
2013-02-08,11.72,11.91,11.72,11.835,387329.0
2013-02-11,11.885,11.885,11.75,11.81,566158.0
2013-02-12,11.78,11.88,11.68,11.68,188932.0
2013-02-13,11.68,11.96,11.68,11.945,556026.0
2013-02-14,11.905,12.19,11.905,12.115,635682.0
2013-02-15,12.03,12.175,12.03,12.16,224806.0
2013-02-19,12.1,12.285,12.1,12.285,227312.0
2013-02-20,12.32,12.325,12.07,12.21,195153.0
2013-02-21,12.26,12.28,12.06,12.175,232272.0
2013-02-22,12.175,12.275,12.1,12.255,156661.0
2013-02-25,12.23,12.3,12.19,12.225,259935.0
2013-02-26,12.29,12.29,11.935,12.015,241257.0
2013-02-27,12.02,12.43,11.96,12.345,745303.0
2013-02-28,12.31,12.575,12.255,12.565,548004.0
2013-03-01,12.485,12.545,12.365,12.38,386306.0
2013-03-04,12.355,12.65,12.105,12.64,627982.0
2013-03-05,12.715,12.855,12.6,12.78,249138.0
2013-03-06,12.78,13.33,12.78,13.085,452029.0
2013-03-07,13.045,13.64,13.045,13.545,639309.0
2013-03-08,13.44,13.48,13.06,13.195,450555.0
2013-03-11,13.155,13.425,13.03,13.41,232452.0
2013-03-12,13.365,13.475,13.1,13.105,225600.0
2013-03-13,13.23,13.475,13.03,13.435,345910.0
2013-03-14,13.35,13.695,13.275,13.645,418201.0
2013-03-15,13.645,13.945,13.645,13.85,708211.0
2013-03-18,13.805,13.94,13.525,13.56,376692.0
2013-03-19,13.58,13.64,13.43,13.59,187231.0
2013-03-20,13.645,13.76,13.345,13.515,165625.0
2013-03-21,13.48,13.72,13.385,13.525,230682.0
2013-03-22,13.585,13.82,13.54,13.75,398294.0
2013-03-25,13.83,13.83,13.265,13.4,316874.0
2013-03-26,13.435,13.53,13.285,13.36,471321.0
2013-03-27,13.385,13.55,13.25,13.51,428554.0
2013-03-28,13.495,13.66,13.435,13.48,189021.0
2013-04-01,13.405,13.6,13.305,13.425,118231.0
2013-04-02,13.385,13.495,13.37,13.41,278377.0
2013-04-03,13.345,13.385,12.78,13.03,331595.0
2013-04-04,12.955,13.28,12.88,13.085,243336.0
2013-04-05,13.085,13.695,12.915,13.66,369929.0
2013-04-08,13.71,13.88,13.66,13.86,483666.0
2013-04-09,13.795,13.875,13.545,13.665,247382.0
2013-04-10,13.62,14.11,13.62,14.105,477733.0
2013-04-11,14.08,14.17,13.905,14.01,309688.0
2013-04-12,14.01,14.01,13.86,13.935,358241.0
2013-04-15,13.775,13.81,13.32,13.575,341565.0
2013-04-16,13.75,13.93,13.61,13.885,382577.0
2013-04-17,13.885,13.915,13.56,13.605,428409.0
2013-04-18,13.595,14.15,13.46,13.875,431810.0
2013-04-19,13.905,13.99,13.815,13.885,164701.0
2013-04-22,13.87,13.95,13.79,13.845,180369.0
2013-04-23,13.86,14.05,13.81,14.045,444606.0
2013-04-24,14.06,14.395,14.06,14.385,516791.0
2013-04-25,14.31,14.405,14.2,14.37,241788.0
2013-04-26,14.435,14.435,14.045,14.245,440527.0
2013-04-29,14.3,14.495,14.28,14.455,248186.0
2013-04-30,14.5,14.59,14.33,14.54,447192.0
2013-05-01,14.445,14.545,14.365,14.44,314870.0
2013-05-02,14.455,14.505,14.09,14.215,441065.0
2013-05-03,14.245,14.345,14.065,14.085,305598.0
2013-05-06,14.045,14.1,13.92,14.025,287920.0
2013-05-07,13.945,14.05,13.88,13.94,264521.0
2013-05-08,13.94,14.04,13.825,13.915,415002.0
2013-05-09,14.235,14.875,14.215,14.71,969030.0
2013-05-10,14.7,15.215,14.69,15.12,611983.0
2013-05-13,15.12,15.295,15.12,15.25,331023.0
2013-05-14,15.225,15.54,15.22,15.51,346042.0
2013-05-15,15.41,15.48,14.92,15.13,471845.0
2013-05-16,15.145,15.44,15.065,15.225,632183.0
2013-05-17,15.28,15.645,15.225,15.635,521088.0
2013-05-21,15.695,16.09,15.55,15.795,649415.0
2013-05-22,15.845,15.985,15.645,15.65,552015.0
2013-05-23,15.495,15.745,15.295,15.545,509973.0
2013-05-24,15.49,15.7,15.3,15.37,997148.0
2013-05-27,15.54,15.705,15.33,15.67,338320.0
2013-05-28,15.67,15.78,15.39,15.62,547879.0
2013-05-29,15.575,15.625,14.875,15.285,698068.0
2013-05-30,15.205,15.27,14.9,15.22,919120.0
2013-05-31,15.18,15.835,15.11,15.54,2039842.0
2013-06-03,15.585,16.035,15.39,15.985,878253.0
2013-06-04,15.96,16.44,15.945,16.405,1660448.0
2013-06-05,16.34,16.34,15.7,15.88,918493.0
2013-06-06,15.82,16.18,15.67,16.025,763149.0
2013-06-07,16.005,16.34,15.97,16.11,605834.0
2013-06-10,16.135,16.18,15.765,15.915,423618.0
2013-06-11,15.82,15.82,15.45,15.535,443512.0
2013-06-12,15.56,15.56,15.02,15.105,1104526.0
2013-06-13,14.955,15.13,14.815,15.13,579422.0
2013-06-14,15.105,15.275,15.035,15.23,204067.0
2013-06-17,15.35,15.45,15.02,15.05,388348.0
2013-06-18,15.04,15.41,15.04,15.335,421472.0
2013-06-19,15.295,15.34,15.06,15.17,459891.0
2013-06-20,14.96,15.165,14.795,15.02,277456.0
2013-06-21,15.03,15.17,14.98,15.065,584753.0
2013-06-24,14.975,15.335,14.71,15.16,496639.0
2013-06-25,15.265,15.48,15.19,15.28,530642.0
2013-06-26,15.33,15.455,15.21,15.43,160210.0
2013-06-27,15.5,15.625,15.125,15.125,545253.0
2013-06-28,15.115,15.46,15.03,15.325,256463.0
2013-07-02,15.42,15.67,15.34,15.615,477053.0
2013-07-03,15.615,15.9,15.565,15.9,474689.0
2013-07-04,15.9,15.9,15.48,15.48,68207.0
2013-07-05,15.4,15.465,15.175,15.455,253850.0
2013-07-08,15.48,15.825,15.475,15.78,569529.0
2013-07-09,15.8,16.22,15.79,16.175,242296.0
2013-07-10,16.155,16.27,16.015,16.175,257958.0
2013-07-11,16.175,16.3,15.82,16.04,240704.0
2013-07-12,16.07,16.125,15.945,15.99,165474.0
2013-07-15,15.955,16.09,15.84,15.935,129706.0
2013-07-16,15.91,15.93,15.63,15.82,206417.0
2013-07-17,15.825,15.86,15.415,15.565,204227.0
2013-07-18,15.535,15.705,15.36,15.475,227762.0
2013-07-19,15.42,15.53,15.19,15.29,159649.0
2013-07-22,15.235,15.245,14.66,14.705,362933.0
2013-07-23,14.815,14.82,14.265,14.415,538645.0
2013-07-24,14.405,14.53,14.27,14.395,331502.0
2013-07-25,14.395,14.695,14.39,14.515,312134.0
2013-07-26,14.515,14.515,14.33,14.405,510617.0
2013-07-29,14.305,14.465,14.3,14.44,269070.0
2013-07-30,14.485,14.695,14.38,14.66,235703.0
2013-07-31,14.66,14.93,14.555,14.93,870869.0
2013-08-01,15.02,15.165,14.815,15.085,1181508.0
2013-08-02,15.06,15.075,14.735,14.785,280041.0
2013-08-06,14.65,14.74,14.285,14.34,805344.0
2013-08-07,14.23,14.23,13.92,13.955,723549.0
2013-08-08,13.915,14.02,13.85,13.925,1011798.0
2013-08-09,13.915,14.12,13.875,14.05,328274.0
2013-08-12,14.0,14.255,14.0,14.175,258717.0
2013-08-13,14.105,14.18,14.025,14.165,215718.0
2013-08-14,14.08,14.505,14.025,14.375,433752.0
2013-08-15,14.39,14.85,14.315,14.61,447456.0
2013-08-16,14.61,14.965,14.61,14.81,315473.0
2013-08-19,14.87,14.935,14.37,14.435,266494.0
2013-08-20,14.43,14.505,14.185,14.215,387821.0
2013-08-21,14.28,14.48,14.175,14.27,494800.0
2013-08-22,14.295,14.55,13.97,14.215,498843.0
2013-08-23,14.245,14.465,14.17,14.42,228907.0
2013-08-26,14.5,14.66,14.395,14.565,248732.0
2013-08-27,14.465,14.615,14.42,14.615,362094.0
2013-08-28,14.655,14.745,14.55,14.655,279529.0
2013-08-29,14.655,14.815,14.545,14.565,197403.0
2013-08-30,14.565,14.615,14.38,14.59,359582.0
2013-09-03,14.605,14.68,14.27,14.375,313556.0
2013-09-04,14.36,14.395,14.125,14.26,458727.0
2013-09-05,14.245,14.62,14.24,14.58,469881.0
2013-09-06,14.575,15.035,14.445,14.86,232729.0
2013-09-09,14.87,15.36,14.87,15.275,486834.0
2013-09-10,15.175,15.44,15.05,15.225,409620.0
2013-09-11,15.225,15.38,15.215,15.325,636954.0
2013-09-12,15.3,15.64,15.3,15.555,532206.0
2013-09-13,15.585,15.645,15.51,15.595,229321.0
2013-09-16,15.635,15.855,15.605,15.68,466643.0
2013-09-17,15.68,15.68,15.225,15.255,832002.0
2013-09-18,15.285,15.43,15.1,15.355,339871.0
2013-09-19,15.34,15.42,15.175,15.29,422631.0
2013-09-20,15.14,15.395,15.135,15.29,492170.0
2013-09-23,15.175,15.27,14.99,15.265,427261.0
2013-09-24,15.225,15.59,15.19,15.51,540958.0
2013-09-25,15.55,15.565,15.22,15.24,374686.0
2013-09-26,15.3,15.46,15.14,15.275,454201.0
2013-09-27,15.265,15.505,15.24,15.395,214605.0
2013-09-30,15.295,15.62,15.27,15.49,483839.0
2013-10-01,15.52,15.61,15.35,15.485,276309.0
2013-10-02,15.48,15.48,15.215,15.275,474919.0
2013-10-03,15.275,15.31,15.13,15.215,206556.0
2013-10-04,15.2,15.495,15.18,15.44,174023.0
2013-10-07,15.455,15.715,15.345,15.67,245751.0
2013-10-08,15.695,15.81,15.635,15.67,237637.0
2013-10-09,15.66,15.8,15.43,15.775,242110.0
2013-10-10,15.825,16.145,15.8,15.895,317725.0
2013-10-11,15.79,16.13,15.775,16.105,586607.0
2013-10-15,16.045,16.1,15.855,15.985,146074.0
2013-10-16,15.97,16.105,15.76,15.86,403411.0
2013-10-17,15.78,15.945,15.76,15.85,310380.0
2013-10-18,15.815,15.97,15.805,15.85,317841.0
2013-10-21,15.85,16.12,15.71,15.795,233050.0
2013-10-22,15.825,16.0,15.665,15.72,239063.0
2013-10-23,15.72,15.735,15.53,15.59,112975.0
2013-10-24,15.565,15.72,15.31,15.64,200279.0
2013-10-25,15.645,15.67,15.415,15.67,223956.0
2013-10-28,15.67,15.76,15.495,15.7,199884.0
2013-10-29,15.7,15.855,15.68,15.845,205314.0
2013-10-30,15.875,15.885,15.645,15.85,200605.0
2013-10-31,15.69,16.095,15.69,16.03,208456.0
2013-11-01,15.94,16.115,15.83,16.0,249589.0
2013-11-04,15.895,15.955,15.42,15.695,303280.0
2013-11-05,15.665,15.92,15.645,15.865,664214.0
2013-11-06,15.835,15.91,15.525,15.56,214465.0
2013-11-07,15.5,15.69,15.31,15.665,305321.0
2013-11-08,15.685,15.99,15.56,15.825,283804.0
2013-11-11,15.82,15.97,15.815,15.97,153896.0
2013-11-12,15.89,16.04,15.785,15.91,298400.0
2013-11-13,15.82,15.86,15.615,15.725,467108.0
2013-11-14,15.895,16.02,15.405,15.405,475277.0
2013-11-15,15.425,15.635,15.39,15.625,380094.0
2013-11-18,15.635,15.735,15.475,15.71,560110.0
2013-11-19,15.68,15.7,15.51,15.545,112742.0
2013-11-20,15.605,15.745,15.565,15.695,206798.0
2013-11-21,15.665,15.895,15.465,15.695,742422.0
2013-11-22,15.67,15.995,15.655,15.85,589544.0
2013-11-25,15.865,16.045,15.815,16.02,323422.0
2013-11-26,15.995,16.315,15.77,16.305,611428.0
2013-11-27,16.16,16.245,15.87,16.09,280515.0
2013-11-28,15.995,16.29,15.965,16.135,93575.0
2013-11-29,16.16,16.285,16.045,16.105,126927.0
2013-12-02,16.135,16.165,15.875,15.945,166346.0
2013-12-03,15.9,16.135,15.895,16.1,167024.0
2013-12-04,16.12,16.195,15.925,16.115,402124.0
2013-12-05,16.14,16.69,16.13,16.67,393278.0
2013-12-06,16.67,16.67,16.4,16.48,205539.0
2013-12-09,16.55,16.695,16.475,16.535,182229.0
2013-12-10,16.505,16.615,16.335,16.38,167782.0
2013-12-11,16.365,16.515,16.21,16.27,170356.0
2013-12-12,16.24,16.495,16.185,16.315,265331.0
2013-12-13,16.345,16.415,16.265,16.35,422193.0
2013-12-16,16.24,16.305,16.115,16.14,364256.0
2013-12-17,16.14,16.37,16.06,16.35,648341.0
2013-12-18,16.325,16.52,16.325,16.44,609927.0
2013-12-19,16.435,16.81,16.365,16.585,407300.0
2013-12-20,16.57,16.93,16.57,16.875,475665.0
2013-12-23,16.9,17.025,16.735,16.74,154579.0
2013-12-24,16.74,16.8,16.645,16.72,65771.0
2013-12-27,16.635,16.87,16.635,16.775,139472.0
2013-12-30,16.745,16.975,16.745,16.8,84869.0
2013-12-31,16.765,16.86,16.635,16.665,88704.0
2014-01-02,16.62,16.925,16.505,16.62,200709.0
2014-01-03,16.595,16.785,16.515,16.785,241238.0
2014-01-06,16.785,17.255,16.765,17.245,418269.0
2014-01-07,17.365,17.71,17.285,17.58,540307.0
2014-01-08,17.545,17.555,17.165,17.225,317913.0
2014-01-09,17.21,17.295,16.865,16.915,307376.0
2014-01-10,16.915,17.265,16.815,17.14,260375.0
2014-01-13,17.235,17.395,16.87,17.02,231033.0
2014-01-14,16.935,17.38,16.935,17.195,361747.0
2014-01-15,17.165,17.28,17.12,17.24,223505.0
2014-01-16,17.215,17.78,17.21,17.765,695989.0
2014-01-17,17.43,17.555,17.425,17.455,900523.0
2014-01-20,17.43,17.48,17.43,17.455,157372.0
2014-01-21,17.455,17.565,17.43,17.455,543631.0
2014-01-22,17.56,17.58,17.355,17.42,672278.0
2014-01-23,17.395,17.49,17.3,17.32,406828.0
2014-01-24,17.36,17.395,17.17,17.295,358891.0
2014-01-27,17.14,17.295,16.435,16.815,638498.0
2014-01-28,16.8,16.925,16.685,16.89,489116.0
2014-01-29,16.76,16.88,16.7,16.79,268624.0
2014-01-30,16.745,16.78,16.585,16.625,376968.0
2014-01-31,16.53,16.785,16.53,16.775,630469.0
2014-02-03,16.755,16.765,16.055,16.125,394416.0
2014-02-04,16.13,16.565,16.125,16.505,727583.0
2014-02-05,16.375,17.195,16.37,17.105,1369414.0
2014-02-06,17.215,17.525,17.215,17.45,1076875.0
2014-02-07,17.355,17.47,17.14,17.42,1416597.0
2014-02-10,17.395,17.395,17.01,17.11,323777.0
2014-02-11,17.065,17.27,17.045,17.205,757588.0
2014-02-12,17.17,17.4,17.09,17.27,1794092.0
2014-02-13,17.355,18.22,17.325,18.115,980360.0
2014-02-14,18.115,18.315,17.875,18.04,250306.0
2014-02-18,18.12,18.32,18.04,18.215,453318.0
2014-02-19,18.255,18.66,18.19,18.525,389586.0
2014-02-20,18.475,18.525,18.005,18.155,576009.0
2014-02-21,18.16,18.3,18.045,18.15,380026.0
2014-02-24,18.245,18.89,18.145,18.82,822268.0
2014-02-25,18.64,18.68,17.94,18.21,654219.0
2014-02-26,18.06,18.265,18.0,18.215,367221.0
2014-02-27,18.39,18.405,18.165,18.37,279883.0
2014-02-28,18.31,18.795,18.285,18.595,373920.0
2014-03-03,18.545,18.835,18.535,18.635,331808.0
2014-03-04,18.635,18.85,18.325,18.505,374579.0
2014-03-05,18.45,18.535,17.98,17.985,610450.0
2014-03-06,18.175,18.255,18.08,18.155,203032.0
2014-03-07,18.155,18.34,18.155,18.28,303757.0
2014-03-10,18.32,18.32,18.095,18.12,199199.0
2014-03-11,18.13,18.26,17.925,18.07,335303.0
2014-03-12,17.87,18.015,17.77,17.935,169343.0
2014-03-13,18.04,18.315,17.98,18.235,372197.0
2014-03-14,18.165,18.215,17.945,18.12,220530.0
2014-03-17,18.185,18.305,17.955,18.09,280703.0
2014-03-18,18.13,18.515,18.055,18.43,278024.0
2014-03-19,18.475,18.59,18.38,18.54,205823.0
2014-03-20,18.45,18.7,18.255,18.44,239014.0
2014-03-21,18.475,18.85,18.46,18.715,420554.0
2014-03-24,18.765,18.775,18.195,18.22,263882.0
2014-03-25,18.4,18.75,18.37,18.625,374729.0
2014-03-26,18.58,18.66,18.465,18.54,186552.0
2014-03-27,18.65,18.985,18.555,18.97,434195.0
2014-03-28,18.98,19.36,18.905,19.305,418405.0
2014-03-31,19.24,19.55,19.205,19.47,482731.0
2014-04-01,19.35,19.575,19.215,19.3,292088.0
2014-04-02,19.29,19.475,19.25,19.475,257093.0
2014-04-03,19.36,19.545,19.26,19.28,189892.0
2014-04-04,19.25,19.865,19.24,19.855,511407.0
2014-04-07,19.87,19.89,19.44,19.49,243296.0
2014-04-08,19.4,19.755,19.4,19.725,143513.0
2014-04-09,19.7,20.22,19.63,20.035,281601.0
2014-04-10,19.995,20.07,19.705,19.785,300315.0
2014-04-11,19.82,20.015,19.625,19.995,373902.0
2014-04-14,20.055,20.55,19.925,20.44,712884.0
2014-04-15,20.445,20.755,19.785,19.95,662978.0
2014-04-16,19.88,20.395,19.88,20.25,584928.0
2014-04-17,20.285,20.84,20.08,20.725,745979.0
2014-04-21,20.665,20.96,20.66,20.765,172591.0
2014-04-22,20.79,20.93,20.695,20.84,286869.0
2014-04-23,20.81,20.965,20.57,20.57,183498.0
2014-04-24,20.56,20.73,20.49,20.535,223359.0
2014-04-25,20.4,20.76,20.355,20.445,278549.0
2014-04-28,20.675,20.715,20.525,20.63,235457.0
2014-04-29,20.64,21.055,20.63,20.99,264164.0
2014-04-30,20.81,20.935,20.475,20.905,253705.0
2014-05-01,20.85,21.01,20.77,20.865,126811.0
2014-05-02,20.87,21.025,20.795,20.975,104250.0
2014-05-05,20.95,21.0,20.76,20.89,130281.0
2014-05-06,20.97,21.01,20.78,20.78,115242.0
2014-05-07,20.79,21.025,20.52,20.945,235380.0
2014-05-08,21.025,21.055,19.93,19.955,742432.0
2014-05-09,19.915,19.975,18.86,19.625,953833.0
2014-05-12,19.605,20.105,19.305,19.425,599551.0
2014-05-13,19.515,20.105,19.335,20.085,587537.0
2014-05-14,20.08,20.425,19.995,20.385,775409.0
2014-05-15,20.46,20.55,19.4,19.62,1320598.0
2014-05-16,19.65,19.865,19.15,19.345,486362.0
2014-05-20,19.35,19.585,19.23,19.34,292964.0
2014-05-21,19.34,19.525,19.22,19.485,216150.0
2014-05-22,19.44,19.735,19.32,19.515,281987.0
2014-05-23,19.47,19.74,19.355,19.525,372673.0
2014-05-26,19.67,19.75,19.495,19.54,54972.0
2014-05-27,19.615,19.63,19.305,19.43,299925.0
2014-05-28,19.455,19.87,19.455,19.865,316682.0
2014-05-29,19.875,20.09,19.84,19.96,230409.0
2014-05-30,19.855,19.96,19.84,19.96,255014.0
2014-06-02,19.855,20.325,19.71,20.29,291217.0
2014-06-03,20.28,20.54,20.25,20.49,303137.0
2014-06-04,20.435,20.585,20.17,20.355,414937.0
2014-06-05,20.31,20.575,20.305,20.545,156391.0
2014-06-06,20.475,20.7,20.39,20.68,139868.0
2014-06-09,20.61,20.96,20.605,20.955,244640.0
2014-06-10,20.75,20.82,20.615,20.765,391508.0
2014-06-11,20.675,20.995,20.62,20.98,346184.0
2014-06-12,20.84,21.265,20.835,21.19,712635.0
2014-06-13,21.19,21.655,21.165,21.53,329350.0
2014-06-16,21.495,21.76,21.495,21.64,186018.0
2014-06-17,21.57,21.68,21.17,21.17,378375.0
2014-06-18,21.02,21.345,21.015,21.175,147156.0
2014-06-19,21.14,21.23,20.93,21.16,225471.0
2014-06-20,21.125,21.3,21.07,21.16,341036.0
2014-06-23,21.065,21.11,20.74,20.865,366556.0
2014-06-24,20.845,21.08,20.475,20.575,249145.0
2014-06-25,20.58,20.695,20.35,20.575,197317.0
2014-06-26,20.595,20.82,20.545,20.775,271481.0
2014-06-27,20.845,20.88,20.72,20.87,123122.0
2014-06-30,20.77,21.02,20.77,20.96,145720.0
2014-07-02,20.89,21.165,20.89,21.11,261724.0
2014-07-03,21.1,21.25,21.04,21.085,164951.0
2014-07-04,21.005,21.24,20.975,20.975,35716.0
2014-07-07,20.88,20.92,20.38,20.465,287686.0
2014-07-08,20.41,20.41,19.94,20.08,903182.0
2014-07-09,20.055,20.135,19.945,20.07,605041.0
2014-07-10,19.88,20.275,19.825,20.02,732537.0
2014-07-11,19.84,20.02,19.625,19.635,756992.0
2014-07-14,19.63,19.875,19.575,19.865,123582.0
2014-07-15,19.765,19.81,19.315,19.34,431898.0
2014-07-16,19.485,19.695,19.35,19.655,375603.0
2014-07-17,19.48,19.49,19.005,19.28,763311.0
2014-07-18,19.34,19.35,18.955,19.16,565725.0
2014-07-21,19.24,19.24,19.015,19.165,283243.0
2014-07-22,19.15,19.435,19.11,19.28,305123.0
2014-07-23,19.29,19.475,19.24,19.39,411020.0
2014-07-24,19.38,19.46,19.29,19.33,326704.0
2014-07-25,19.285,19.395,19.215,19.28,275799.0
2014-07-28,19.305,19.305,19.03,19.09,181318.0
2014-07-29,19.115,19.39,19.085,19.25,432257.0
2014-07-30,19.265,19.3,19.1,19.215,340663.0
2014-07-31,19.09,19.29,19.005,19.11,588666.0
2014-08-01,19.035,19.175,18.82,18.89,563905.0
2014-08-05,18.885,19.095,18.59,18.77,674215.0
2014-08-06,18.765,19.015,18.635,19.005,478668.0
2014-08-07,19.0,19.03,18.67,18.87,307353.0
2014-08-08,18.855,19.05,18.595,18.975,372123.0
2014-08-11,19.085,19.085,18.595,18.65,536504.0
2014-08-12,18.56,18.87,18.515,18.81,419589.0
2014-08-13,18.765,18.975,18.59,18.875,218289.0
2014-08-14,18.785,19.025,18.405,18.49,742193.0
2014-08-15,18.51,18.595,18.04,18.355,842676.0
2014-08-18,18.53,18.615,18.065,18.145,469933.0
2014-08-19,18.195,18.765,18.125,18.695,452830.0
2014-08-20,18.68,18.93,18.595,18.905,286627.0
2014-08-21,19.03,19.35,18.96,19.29,345816.0
2014-08-22,19.29,19.475,19.125,19.32,276095.0
2014-08-25,19.42,19.5,19.33,19.355,269234.0
2014-08-26,19.59,19.59,19.395,19.54,311153.0
2014-08-27,19.62,19.755,19.55,19.75,344197.0
2014-08-28,19.745,19.84,19.595,19.815,313661.0
2014-08-29,19.745,20.23,19.715,20.145,457331.0
2014-09-02,20.015,20.075,19.71,19.835,306818.0
2014-09-03,19.965,20.22,19.81,19.81,326215.0
2014-09-04,19.785,19.85,19.3,19.32,319936.0
2014-09-05,19.27,19.35,19.175,19.29,398142.0
2014-09-08,19.265,19.32,18.775,18.88,368351.0
2014-09-09,19.015,19.37,18.85,19.125,367434.0
2014-09-10,19.065,19.165,18.99,19.085,514857.0
2014-09-11,19.005,19.085,18.82,19.06,296669.0
2014-09-12,19.025,19.055,18.835,18.955,224008.0
2014-09-15,18.96,19.03,18.925,18.975,555771.0
2014-09-16,18.975,19.065,18.82,18.93,675879.0
2014-09-17,18.93,18.975,18.62,18.72,255319.0
2014-09-18,18.74,18.99,18.585,18.975,597672.0
2014-09-19,19.035,19.06,18.685,18.795,381784.0
2014-09-22,18.79,18.8,17.85,17.925,1065409.0
2014-09-23,17.86,18.17,17.655,17.77,666945.0
2014-09-24,17.735,18.515,17.63,18.455,785599.0
2014-09-25,18.485,18.485,18.06,18.09,906870.0
2014-09-26,18.08,18.37,17.99,18.22,213003.0
2014-09-29,18.14,18.98,18.14,18.81,412468.0
2014-09-30,18.815,19.005,18.475,18.53,658980.0
2014-10-01,18.535,18.625,18.21,18.325,358552.0
2014-10-02,18.255,18.595,17.88,18.33,640365.0
2014-10-03,18.35,18.56,17.99,18.165,289478.0
2014-10-06,18.095,18.31,17.89,18.04,167985.0
2014-10-07,17.945,18.26,17.865,18.02,169330.0
2014-10-08,17.89,18.535,17.86,18.39,667527.0
2014-10-09,18.455,18.835,17.78,17.8,910488.0
2014-10-10,17.69,17.86,17.24,17.285,749117.0
2014-10-14,16.945,17.175,16.65,16.825,633755.0
2014-10-15,16.36,17.12,16.09,16.935,609067.0
2014-10-16,16.55,18.04,16.545,17.705,837480.0
2014-10-17,17.895,18.53,17.575,17.805,509987.0
2014-10-20,17.885,18.06,17.54,17.945,253602.0
2014-10-21,17.985,18.515,17.975,18.325,306733.0
2014-10-22,18.355,18.44,17.595,17.635,403997.0
2014-10-23,17.7,17.885,17.615,17.63,484595.0
2014-10-24,17.58,17.75,17.04,17.16,388296.0
2014-10-27,17.03,17.04,16.515,16.62,313966.0
2014-10-28,16.515,17.05,16.425,17.025,243074.0
2014-10-29,17.12,17.345,16.71,16.85,453069.0
2014-10-30,16.715,16.82,16.51,16.53,272422.0
2014-10-31,16.435,16.795,16.42,16.73,322464.0
2014-11-03,16.925,17.315,16.745,16.775,456126.0
2014-11-04,16.625,16.725,16.04,16.275,445080.0
2014-11-05,16.32,17.155,16.32,17.145,714318.0
2014-11-06,17.13,17.725,17.035,17.67,453254.0
2014-11-07,17.585,18.475,17.48,18.46,744801.0
2014-11-10,18.74,18.78,18.195,18.655,451938.0
2014-11-11,18.475,18.97,18.41,18.78,244733.0
2014-11-12,18.66,19.095,18.49,18.95,303217.0
2014-11-13,19.075,19.12,18.58,18.67,621823.0
2014-11-14,18.71,18.935,18.405,18.825,380099.0
2014-11-17,18.825,19.07,18.7,18.775,361881.0
2014-11-18,18.78,18.93,18.6,18.635,363199.0
2014-11-19,18.83,18.905,18.5,18.745,311081.0
2014-11-20,18.725,19.36,18.67,19.265,531704.0
2014-11-21,19.37,19.675,19.235,19.465,579849.0
2014-11-24,19.2,19.265,18.505,18.69,422358.0
2014-11-25,18.76,18.86,18.335,18.8,477015.0
2014-11-26,18.75,18.855,18.335,18.46,284325.0
2014-11-27,18.17,18.325,17.305,17.605,402492.0
2014-11-28,17.6,18.41,17.54,17.715,1056949.0
2014-12-01,17.59,17.84,17.335,17.73,896994.0
2014-12-02,17.59,17.9,17.44,17.75,822355.0
2014-12-03,17.715,18.78,17.695,18.155,909955.0
2014-12-04,17.99,18.26,17.195,17.865,956231.0
2014-12-05,17.805,18.29,17.73,18.265,601801.0
2014-12-08,18.215,18.25,17.35,17.55,817010.0
2014-12-09,17.5,17.89,17.205,17.62,523610.0
2014-12-10,17.48,17.48,16.235,16.68,1085095.0
2014-12-11,16.485,17.715,16.485,16.74,671683.0
2014-12-12,16.44,17.59,16.44,17.24,550939.0
2014-12-15,17.53,17.805,17.14,17.455,751774.0
2014-12-16,17.41,19.115,17.205,18.56,957611.0
2014-12-17,18.67,19.155,18.495,18.83,861283.0
2014-12-18,18.785,19.165,17.96,18.33,942246.0
2014-12-19,18.715,18.99,17.925,18.335,914247.0
2014-12-22,17.645,17.805,16.765,17.365,885631.0
2014-12-23,17.51,17.88,17.155,17.63,473336.0
2014-12-24,17.525,17.61,17.315,17.435,134628.0
2014-12-29,17.6,17.98,17.275,17.505,280620.0
2014-12-30,17.545,17.875,17.465,17.58,352878.0
2014-12-31,17.465,18.18,17.375,17.715,435454.0
2015-01-02,17.715,18.5,17.645,18.49,254609.0
2015-01-05,18.31,18.585,16.95,17.13,424878.0
2015-01-06,17.04,17.22,16.275,16.355,998065.0
2015-01-07,16.565,16.94,15.925,16.05,349894.0
2015-01-08,16.045,16.415,15.855,15.975,498642.0
2015-01-09,16.085,16.56,15.98,16.34,597828.0
2015-01-12,15.89,16.175,15.705,15.875,517934.0
2015-01-13,15.88,16.235,15.83,16.005,588632.0
2015-01-14,15.93,16.795,15.885,16.745,502218.0
2015-01-15,17.195,17.2,16.79,16.94,672499.0
2015-01-16,16.99,18.005,16.945,17.95,480836.0
2015-01-19,17.675,17.935,17.515,17.58,127350.0
2015-01-20,17.465,17.465,16.885,17.015,712644.0
2015-01-21,17.015,17.35,16.895,17.2,517474.0
2015-01-22,17.175,17.2,16.73,17.05,243586.0
2015-01-23,16.985,17.73,16.945,17.685,314743.0
2015-01-26,17.64,17.95,17.37,17.76,265035.0
2015-01-27,17.69,17.945,17.28,17.93,244781.0
2015-01-28,17.975,17.975,16.82,16.895,321515.0
2015-01-29,16.95,17.045,16.235,16.915,283837.0
2015-01-30,16.72,17.26,16.705,17.045,399561.0
2015-02-02,17.34,17.88,17.135,17.79,532745.0
2015-02-03,18.055,18.415,17.97,18.135,428462.0
2015-02-04,17.97,18.135,17.715,18.11,697498.0
2015-02-05,18.265,18.705,17.75,17.915,597634.0
2015-02-06,18.025,18.37,17.815,17.92,422387.0
2015-02-09,17.815,18.345,17.815,18.335,257831.0
2015-02-10,18.39,18.555,17.88,18.555,346838.0
2015-02-11,18.375,18.79,18.19,18.765,386262.0
2015-02-12,19.015,19.19,18.875,19.02,484937.0
2015-02-13,19.3,19.345,18.94,19.07,332089.0
2015-02-17,18.835,19.05,18.68,18.99,170184.0
2015-02-18,18.615,18.88,18.51,18.825,272886.0
2015-02-19,18.56,19.4,18.435,18.895,410764.0
2015-02-20,18.93,19.33,18.905,19.035,393263.0
2015-02-23,18.975,19.16,18.49,19.035,261835.0
2015-02-24,19.11,19.2,18.645,18.645,269339.0
2015-02-25,18.525,19.015,18.495,18.925,226073.0
2015-02-26,18.725,18.86,18.49,18.74,234077.0
2015-02-27,18.72,18.83,18.525,18.68,239341.0
2015-03-02,18.575,19.265,18.54,19.0,251104.0
2015-03-03,18.895,19.305,18.82,19.235,257366.0
2015-03-04,19.235,19.345,18.81,19.015,350659.0
2015-03-05,19.11,19.28,18.715,18.905,272110.0
2015-03-06,18.72,19.18,18.7,18.845,135652.0
2015-03-09,18.7,18.76,17.925,18.015,211709.0
2015-03-10,17.9,18.2,17.615,17.65,418154.0
2015-03-11,17.66,18.03,17.645,17.945,347936.0
2015-03-12,18.17,18.435,17.885,18.115,300299.0
2015-03-13,17.915,18.07,17.645,17.965,227013.0
2015-03-16,17.83,18.05,17.27,18.015,524461.0
2015-03-17,17.895,18.77,17.875,18.66,542979.0
2015-03-18,18.495,19.235,18.495,18.95,401749.0
2015-03-19,19.0,19.005,18.485,18.57,290664.0
2015-03-20,18.895,19.005,18.37,18.595,216853.0
2015-03-23,18.575,18.87,18.48,18.51,225733.0
2015-03-24,18.675,18.72,18.485,18.56,270915.0
2015-03-25,18.735,19.105,18.605,18.72,292094.0
2015-03-26,18.465,18.62,18.265,18.285,1468011.0
2015-03-27,18.24,18.405,18.175,18.21,589248.0
2015-03-30,18.24,18.37,18.015,18.18,412385.0
2015-03-31,18.065,18.35,18.03,18.205,341852.0
2015-04-01,18.305,18.33,18.165,18.235,231545.0
2015-04-02,18.145,18.435,18.145,18.375,342248.0
2015-04-06,18.36,18.86,18.315,18.78,451884.0
2015-04-07,18.71,19.165,18.64,18.675,441745.0
2015-04-08,18.705,18.745,18.42,18.515,548923.0
2015-04-09,18.55,18.945,18.5,18.555,350482.0
2015-04-10,18.62,18.695,18.405,18.51,180596.0
2015-04-13,18.575,18.7,18.44,18.645,601773.0
2015-04-14,18.725,18.87,18.6,18.845,417685.0
2015-04-15,18.975,19.995,18.855,19.59,585387.0
2015-04-16,19.405,20.0,19.14,19.64,591747.0
2015-04-17,19.565,19.965,19.39,19.87,321502.0
2015-04-20,19.855,19.875,19.24,19.485,358450.0
2015-04-21,19.515,19.55,18.96,19.15,220011.0
2015-04-22,19.155,19.275,18.93,19.07,158552.0
2015-04-23,19.125,19.445,19.105,19.17,187135.0
2015-04-24,19.055,19.27,18.955,19.065,150526.0
2015-04-27,19.14,19.17,18.69,18.76,233623.0
2015-04-28,18.81,18.965,18.525,18.655,248461.0
2015-04-29,18.605,19.045,18.56,18.78,257343.0
2015-04-30,18.875,19.0,18.52,18.86,329984.0
2015-05-01,18.9,19.145,18.685,18.915,280967.0
2015-05-04,18.88,19.08,18.71,19.04,233071.0
2015-05-05,19.175,19.32,18.56,18.595,302631.0
2015-05-06,18.285,18.285,17.39,17.855,949470.0
2015-05-07,18.285,18.31,17.94,18.06,569648.0
2015-05-08,18.22,18.665,17.835,18.66,356276.0
2015-05-11,18.72,18.72,17.995,18.17,301769.0
2015-05-12,18.175,18.33,18.07,18.14,284223.0
2015-05-13,18.25,18.31,17.94,18.12,210396.0
2015-05-14,18.14,18.23,17.79,17.845,288223.0
2015-05-15,17.83,17.94,17.655,17.935,348182.0
2015-05-19,17.925,18.23,17.75,17.995,332482.0
2015-05-20,18.01,18.52,18.01,18.4,381444.0
2015-05-21,18.47,18.8,18.38,18.65,312844.0
2015-05-22,18.595,18.82,18.32,18.575,138913.0
2015-05-25,18.555,18.56,18.255,18.395,45235.0
2015-05-26,18.205,18.265,17.93,17.99,175748.0
2015-05-27,17.815,18.105,17.815,17.965,242170.0
2015-05-28,17.965,17.99,17.675,17.86,209591.0
2015-05-29,17.885,18.265,17.755,18.19,383847.0
2015-06-01,18.13,18.3,17.93,18.25,268783.0
2015-06-02,18.24,18.475,18.155,18.225,470516.0
2015-06-03,18.115,18.21,17.985,18.055,253403.0
2015-06-04,17.895,18.01,17.47,17.515,437987.0
2015-06-05,17.46,17.95,17.395,17.585,257324.0
2015-06-08,17.5,17.665,17.04,17.215,516491.0
2015-06-09,17.36,17.72,17.36,17.655,221522.0
2015-06-10,17.92,18.13,17.73,17.75,529980.0
2015-06-11,17.83,17.835,17.65,17.795,203257.0
2015-06-12,17.63,17.78,17.445,17.5,207453.0
2015-06-15,17.375,17.63,17.325,17.475,287148.0
2015-06-16,17.345,17.735,17.33,17.72,241549.0
2015-06-17,17.73,17.84,17.4,17.48,320244.0
2015-06-18,17.48,17.48,17.105,17.245,295606.0
2015-06-19,17.16,17.28,16.965,16.965,192318.0
2015-06-22,16.87,17.43,16.825,17.26,215379.0
2015-06-23,17.265,17.39,17.11,17.135,126574.0
2015-06-24,17.09,17.51,17.0,17.445,238223.0
2015-06-25,17.405,17.54,17.08,17.37,216038.0
2015-06-26,17.39,17.39,17.11,17.16,215088.0
2015-06-29,16.875,17.05,16.67,16.735,273598.0
2015-06-30,16.755,16.865,16.49,16.53,238101.0
2015-07-02,16.575,16.955,16.405,16.92,453507.0
2015-07-03,16.79,16.915,16.64,16.885,99678.0
2015-07-06,16.495,16.7,16.315,16.625,503215.0
2015-07-07,16.665,16.955,16.53,16.795,525324.0
2015-07-08,16.73,16.875,16.5,16.605,368329.0
2015-07-09,16.785,16.965,16.12,16.245,493703.0
2015-07-10,16.395,16.405,16.135,16.17,305165.0
2015-07-13,16.24,16.63,16.2,16.535,306959.0
2015-07-14,16.54,16.865,16.535,16.75,276662.0
2015-07-15,16.675,16.83,16.23,16.395,232416.0
2015-07-16,16.43,16.535,16.195,16.415,265495.0
2015-07-17,16.415,16.485,16.24,16.33,206544.0
2015-07-20,16.24,16.31,15.62,15.715,453215.0
2015-07-21,15.78,16.015,15.59,15.825,385359.0
2015-07-22,15.77,15.965,15.56,15.785,276729.0
2015-07-23,15.83,16.13,15.505,15.79,301325.0
2015-07-24,15.75,15.8,15.22,15.345,356191.0
2015-07-27,15.18,15.24,14.94,14.99,330127.0
2015-07-28,15.05,15.605,15.02,15.425,582795.0
2015-07-29,15.395,15.795,15.255,15.515,286602.0
2015-07-30,15.49,15.895,15.415,15.75,234173.0
2015-07-31,15.65,15.81,15.275,15.38,224778.0
2015-08-04,15.195,15.515,15.11,15.215,284033.0
2015-08-05,15.25,15.475,14.945,14.995,628763.0
2015-08-06,14.885,15.105,14.56,15.015,484609.0
2015-08-07,14.755,15.175,14.635,14.685,352796.0
2015-08-10,14.705,15.58,14.685,15.545,583685.0
2015-08-11,14.945,15.66,14.855,15.555,312974.0
2015-08-12,15.495,15.74,15.385,15.705,269141.0
2015-08-13,15.275,15.635,14.82,15.51,841455.0
2015-08-14,15.49,15.98,15.415,15.6,489425.0
2015-08-17,15.48,15.73,15.245,15.265,348182.0
2015-08-18,15.165,15.58,15.165,15.565,458961.0
2015-08-19,15.48,15.575,14.77,14.875,667441.0
2015-08-20,14.79,14.975,14.275,14.335,713357.0
2015-08-21,14.395,14.48,14.015,14.075,360632.0
2015-08-24,13.33,14.31,13.105,13.785,540165.0
2015-08-25,14.215,14.435,13.875,14.105,463707.0
2015-08-26,14.375,14.72,14.1,14.625,586505.0
2015-08-27,14.98,15.5,14.815,15.09,577782.0
2015-08-28,15.045,16.225,14.99,16.125,821535.0
2015-08-31,16.05,17.24,15.905,17.015,971953.0
2015-09-01,16.64,16.91,16.355,16.465,640177.0
2015-09-02,16.475,16.63,16.17,16.375,740919.0
2015-09-03,16.395,16.665,16.29,16.37,625387.0
2015-09-04,16.18,16.535,16.105,16.345,453411.0
2015-09-08,16.38,16.675,16.33,16.46,341227.0
2015-09-09,16.37,16.835,16.31,16.36,367690.0
2015-09-10,16.375,16.62,16.215,16.39,332282.0
2015-09-11,16.31,16.38,15.81,15.855,296223.0
2015-09-14,15.8,15.935,15.695,15.76,284989.0
2015-09-15,15.83,16.055,15.675,15.805,617435.0
2015-09-16,15.95,16.26,15.865,16.005,1618227.0
2015-09-17,15.855,16.63,15.855,16.285,459365.0
2015-09-18,16.095,16.285,15.815,15.955,499142.0
2015-09-21,16.04,16.36,15.925,16.185,393454.0
2015-09-22,15.995,16.18,15.71,15.88,358519.0
2015-09-23,15.95,16.18,15.665,15.75,331013.0
2015-09-24,15.755,15.93,15.565,15.925,528791.0
2015-09-25,16.055,16.14,15.095,15.11,409375.0
2015-09-28,15.105,15.155,14.685,14.765,578937.0
2015-09-29,14.885,15.055,14.695,14.715,466583.0
2015-09-30,14.76,15.23,14.515,15.205,517776.0
2015-10-01,15.505,15.835,15.1,15.45,812145.0
2015-10-02,15.335,15.48,14.92,15.435,615998.0
2015-10-05,15.655,16.575,15.58,16.035,521112.0
2015-10-06,16.125,16.655,16.055,16.6,470404.0
2015-10-07,16.83,17.085,16.68,16.81,463336.0
2015-10-08,16.81,17.66,16.685,17.275,632640.0
2015-10-09,17.315,17.62,17.15,17.32,694188.0
2015-10-13,17.125,17.365,17.025,17.125,1709359.0
2015-10-14,17.065,17.665,17.065,17.64,674613.0
2015-10-15,17.54,17.6,17.13,17.405,595596.0
2015-10-16,17.53,17.53,17.1,17.1,1018785.0
2015-10-19,16.965,17.09,16.865,16.995,1404295.0
2015-10-20,17.035,17.565,16.925,17.12,440063.0
2015-10-21,17.01,17.1,16.7,16.725,626666.0
2015-10-22,16.945,17.105,16.695,16.71,420326.0
2015-10-23,16.605,16.68,16.255,16.38,556147.0
2015-10-26,16.3,16.315,15.35,15.45,654077.0
2015-10-27,15.285,15.32,14.845,15.09,648063.0
2015-10-28,15.225,15.42,14.985,15.26,471057.0
2015-10-29,15.23,15.555,14.985,15.03,536511.0
2015-10-30,15.07,15.125,14.665,14.85,854402.0
2015-11-02,14.71,14.89,14.595,14.87,565572.0
2015-11-03,14.945,15.49,14.895,15.395,877905.0
2015-11-04,15.525,15.62,14.94,15.43,612868.0
2015-11-05,15.465,15.985,15.28,15.775,763325.0
2015-11-06,15.685,15.745,15.345,15.48,523963.0
2015-11-09,15.455,15.785,15.4,15.53,314420.0
2015-11-10,15.6,15.72,15.105,15.335,276972.0
2015-11-11,15.3,15.325,14.695,14.755,377153.0
2015-11-12,14.685,15.265,14.445,14.795,508355.0
2015-11-13,15.045,15.56,14.75,15.325,407967.0
2015-11-16,15.37,16.005,15.325,15.83,514021.0
2015-11-17,15.74,15.76,15.12,15.3,606976.0
2015-11-18,15.425,15.44,14.93,15.03,435270.0
2015-11-19,14.955,15.225,14.765,14.985,450559.0
2015-11-20,15.04,15.05,14.74,14.775,230844.0
2015-11-23,14.735,15.015,14.44,14.725,369816.0
2015-11-24,14.77,14.985,14.735,14.755,489606.0
2015-11-25,14.665,15.135,14.545,14.9,292223.0
2015-11-26,14.965,15.35,14.67,14.67,53675.0
2015-11-27,14.61,14.8,14.61,14.775,111478.0
2015-11-30,14.675,15.19,14.675,14.995,605602.0
2015-12-01,14.93,15.355,14.925,15.095,728446.0
2015-12-02,14.995,15.14,14.675,14.745,816450.0
2015-12-03,14.89,14.935,14.23,14.325,784057.0
2015-12-04,14.14,14.3,13.735,13.85,630339.0
2015-12-07,13.54,13.635,13.08,13.19,993629.0
2015-12-08,12.985,13.63,12.805,13.345,1180985.0
2015-12-09,13.505,13.77,12.95,13.19,613173.0
2015-12-10,13.03,13.61,12.88,13.525,838059.0
2015-12-11,13.345,13.355,12.73,12.815,450635.0
2015-12-14,12.705,12.765,12.14,12.19,937661.0
2015-12-15,12.17,12.49,11.905,12.45,977717.0
2015-12-16,12.295,12.475,11.935,12.415,813523.0
2015-12-17,12.66,12.835,12.395,12.75,862001.0
2015-12-18,12.6,13.395,12.58,13.365,1133278.0
2015-12-21,13.315,13.475,13.02,13.355,715145.0
2015-12-22,13.285,13.58,13.21,13.435,611990.0
2015-12-23,13.64,14.22,13.48,14.16,646185.0
2015-12-24,14.205,14.255,13.89,13.915,258983.0
2015-12-29,14.39,14.7,13.97,14.35,716336.0
2015-12-30,13.92,14.3,13.545,13.645,358813.0
2015-12-31,13.775,14.035,13.6,13.795,244845.0
2016-01-04,13.68,14.635,13.64,14.405,635530.0
2016-01-05,14.325,14.35,13.74,13.86,743939.0
2016-01-06,13.53,13.81,13.355,13.735,406025.0
2016-01-07,13.48,14.575,13.46,14.175,891316.0
2016-01-08,14.2,14.475,13.955,14.265,743721.0
2016-01-11,14.175,14.18,13.59,13.86,383794.0
2016-01-12,13.775,14.09,13.345,13.975,1510362.0
2016-01-13,14.315,14.64,13.985,14.245,950302.0
2016-01-14,14.035,14.935,13.6,14.91,1108725.0
2016-01-15,14.235,14.835,14.135,14.76,453789.0
2016-01-18,14.32,14.605,14.01,14.245,110024.0
2016-01-19,14.43,14.76,13.955,14.285,325400.0
2016-01-20,14.255,14.66,13.645,14.54,1336307.0
2016-01-21,14.625,15.6,14.495,15.15,946366.0
2016-01-22,15.695,15.9,15.31,15.665,1386290.0
2016-01-25,15.52,15.775,15.39,15.43,892969.0
2016-01-26,15.66,16.34,15.37,16.26,532803.0
2016-01-27,16.205,16.54,15.86,15.865,1115582.0
2016-01-28,16.2,16.695,15.9,16.565,1002991.0
2016-01-29,16.7,17.13,16.38,16.78,670751.0
2016-02-01,16.48,16.56,15.96,16.175,652188.0
2016-02-02,15.705,15.985,15.45,15.78,909902.0
2016-02-03,16.02,16.82,15.625,16.74,509178.0
2016-02-04,16.815,17.01,16.45,16.945,348627.0
2016-02-05,16.83,17.275,16.555,17.18,537262.0
2016-02-08,17.105,17.575,16.89,17.085,839543.0
2016-02-09,16.77,16.96,16.38,16.54,1248547.0
2016-02-10,16.235,16.84,16.205,16.39,473811.0
2016-02-11,16.125,16.67,15.98,16.295,513474.0
2016-02-12,16.725,17.095,16.28,16.425,1174850.0
2016-02-16,16.675,16.9,16.365,16.65,659314.0
2016-02-17,16.885,17.63,16.8,17.565,805537.0
2016-02-18,17.67,17.925,16.42,16.44,939377.0
2016-02-19,16.315,16.755,16.07,16.38,851476.0
2016-02-22,16.685,17.065,16.455,16.595,397888.0
2016-02-23,16.535,16.87,15.975,16.115,514314.0
2016-02-24,15.89,16.515,15.87,16.32,583447.0
2016-02-25,16.215,16.475,16.04,16.13,294797.0
2016-02-26,16.22,16.54,15.425,15.43,542695.0
2016-02-29,15.46,15.6,15.275,15.56,473760.0
2016-03-01,15.73,15.905,15.455,15.835,501311.0
2016-03-02,15.49,15.98,15.485,15.65,551071.0
2016-03-03,15.965,16.185,15.585,15.715,616050.0
2016-03-04,15.895,16.605,15.65,16.53,728951.0
2016-03-07,16.73,17.035,16.49,16.955,602890.0
2016-03-08,16.8,16.835,16.105,16.205,630812.0
2016-03-09,16.475,16.57,16.245,16.415,390557.0
2016-03-10,16.46,16.46,15.82,16.31,739509.0
2016-03-11,16.475,16.68,16.325,16.485,320754.0
2016-03-14,16.34,16.475,15.825,15.99,392193.0
2016-03-15,15.84,15.885,15.215,15.505,602093.0
2016-03-16,15.65,15.81,15.495,15.555,486881.0
2016-03-17,15.78,15.915,15.655,15.74,689918.0
2016-03-18,15.835,15.965,15.44,15.66,337786.0
2016-03-21,15.495,15.715,15.47,15.7,341023.0
2016-03-22,15.665,15.82,15.57,15.57,280871.0
2016-03-23,15.63,15.725,15.315,15.5,358497.0
2016-03-24,15.355,15.885,15.265,15.745,240621.0
2016-03-28,15.745,15.8,15.305,15.535,160456.0
2016-03-29,15.37,15.755,15.275,15.705,355972.0
2016-03-30,15.835,16.2,15.825,16.14,351452.0
2016-03-31,16.12,16.275,15.825,16.21,556168.0
2016-04-01,15.965,16.055,15.185,15.26,767354.0
2016-04-04,15.355,15.355,14.87,15.05,598942.0
2016-04-05,15.04,15.315,14.93,15.275,360676.0
2016-04-06,15.395,15.995,15.305,15.905,1070254.0
2016-04-07,15.96,15.98,15.545,15.77,355349.0
2016-04-08,16.04,16.16,15.71,16.1,489386.0
2016-04-11,16.135,16.42,16.07,16.37,376429.0
2016-04-12,16.435,17.415,16.36,17.295,693304.0
2016-04-13,17.29,17.51,17.065,17.185,420083.0
2016-04-14,17.12,17.425,16.955,17.34,599885.0
2016-04-15,17.06,17.295,16.895,17.125,277335.0
2016-04-18,16.82,17.795,16.635,17.39,423165.0
2016-04-19,17.425,17.695,17.12,17.53,332361.0
2016-04-20,17.52,17.935,17.25,17.82,409889.0
2016-04-21,17.835,17.935,17.615,17.855,242307.0
2016-04-22,17.79,18.515,17.755,18.325,433307.0
2016-04-25,18.275,18.34,17.85,17.985,317140.0
2016-04-26,17.99,18.345,17.845,18.345,427446.0
2016-04-27,18.56,18.785,18.235,18.615,482802.0
2016-04-28,18.57,18.695,18.04,18.485,368456.0
2016-04-29,18.025,18.16,17.74,18.035,1477788.0
2016-05-02,18.02,18.19,17.8,17.815,376742.0
2016-05-03,17.69,17.69,17.06,17.23,277206.0
2016-05-04,17.36,17.805,17.085,17.425,275916.0
2016-05-05,17.8,17.95,17.485,17.725,310453.0
2016-05-06,17.55,18.07,17.545,17.64,526847.0
2016-05-09,17.53,17.53,16.83,17.0,588524.0
2016-05-10,17.065,17.445,17.06,17.33,372427.0
2016-05-11,17.12,18.025,17.12,17.95,461011.0
2016-05-12,18.075,18.16,17.665,17.875,242001.0
2016-05-13,17.875,18.02,17.785,17.91,286770.0
2016-05-16,18.075,18.38,17.93,18.235,312175.0
2016-05-17,18.295,18.61,18.12,18.19,313698.0
2016-05-18,18.135,18.27,17.92,18.05,383446.0
2016-05-19,17.865,18.345,17.805,18.115,291154.0
2016-05-20,18.26,18.455,17.95,18.32,257920.0
2016-05-24,18.39,18.58,18.28,18.435,282180.0
2016-05-25,18.575,19.38,18.43,19.125,513458.0
2016-05-26,19.18,19.38,18.665,18.81,342411.0
2016-05-27,18.925,19.055,18.68,18.92,183413.0
2016-05-30,18.85,18.895,18.605,18.795,72042.0
2016-05-31,18.93,19.705,18.925,19.42,537723.0
2016-06-01,19.095,19.42,18.935,19.42,386825.0
2016-06-02,19.345,19.65,19.225,19.5,191611.0
2016-06-03,19.565,19.97,19.49,19.855,427823.0
2016-06-06,20.06,20.305,19.965,20.23,441137.0
2016-06-07,20.365,20.62,20.14,20.195,406685.0
2016-06-08,20.5,20.565,20.01,20.1,307433.0
2016-06-09,19.84,20.205,19.68,19.765,316572.0
2016-06-10,19.575,19.765,19.01,19.225,485510.0
2016-06-13,19.165,19.61,19.06,19.265,303441.0
2016-06-14,19.205,19.41,19.07,19.24,284297.0
2016-06-15,19.135,19.86,19.095,19.365,372236.0
2016-06-16,19.195,19.245,18.575,18.705,505597.0
2016-06-17,18.955,19.105,18.755,18.98,341766.0
2016-06-20,19.46,19.915,19.015,19.88,597927.0
2016-06-21,19.805,19.855,19.285,19.52,339564.0
2016-06-22,19.595,19.62,18.715,18.84,471997.0
2016-06-23,19.02,19.07,18.91,19.01,363430.0
2016-06-24,18.365,19.1,18.365,18.925,454608.0
2016-06-27,18.91,19.13,18.675,18.825,473137.0
2016-06-28,19.105,19.38,18.935,19.135,295036.0
2016-06-29,19.305,20.045,19.235,19.855,584284.0
2016-06-30,19.79,19.79,19.49,19.655,267294.0
2016-07-04,19.8,20.11,19.47,19.87,151033.0
2016-07-05,19.73,19.81,19.52,19.805,292956.0
2016-07-06,19.77,20.245,19.61,20.245,328575.0
2016-07-07,20.385,20.545,20.255,20.5,848680.0
2016-07-08,20.69,20.75,20.5,20.75,427012.0
2016-07-11,20.8,20.825,20.425,20.54,827038.0
2016-07-12,20.805,20.83,20.355,20.575,420782.0
2016-07-13,20.575,20.68,19.99,20.545,328919.0
2016-07-14,20.59,20.81,20.435,20.78,237546.0
2016-07-15,20.69,20.8,20.59,20.68,227406.0
2016-07-18,20.57,21.145,20.545,20.935,250303.0
2016-07-19,20.965,21.01,20.565,20.72,204394.0
2016-07-20,20.54,21.18,20.385,20.915,251115.0
2016-07-21,20.915,21.39,20.875,21.275,374540.0
2016-07-22,21.255,21.64,21.085,21.6,391307.0
2016-07-25,21.37,21.425,21.055,21.08,364441.0
2016-07-26,21.09,21.265,20.87,20.975,266747.0
2016-07-27,20.99,21.035,20.435,20.465,387245.0
2016-07-28,20.415,20.795,20.345,20.76,254320.0
2016-07-29,20.75,21.12,20.75,21.09,211471.0
2016-08-02,20.8,21.055,20.335,20.665,330232.0
2016-08-03,20.73,20.855,20.465,20.67,535857.0
2016-08-04,20.6,21.415,20.58,21.105,319844.0
2016-08-05,21.125,21.495,21.01,21.47,415930.0
2016-08-08,21.54,21.7,21.475,21.595,397589.0
2016-08-09,21.705,21.785,21.35,21.405,388911.0
2016-08-10,21.54,21.54,21.18,21.49,277023.0
2016-08-11,21.52,21.86,21.335,21.625,375912.0
2016-08-12,21.405,21.51,20.8,21.17,329489.0
2016-08-15,21.21,21.82,21.185,21.715,309266.0
2016-08-16,21.705,21.88,21.575,21.83,220726.0
2016-08-17,21.825,21.825,21.24,21.415,470161.0
2016-08-18,21.345,21.79,21.345,21.75,238559.0
2016-08-19,21.68,21.955,21.51,21.84,236854.0
2016-08-22,21.685,22.405,21.61,22.29,426659.0
2016-08-23,22.215,22.245,21.89,22.21,313699.0
2016-08-24,22.055,22.37,21.88,21.955,160325.0
2016-08-25,21.885,22.07,21.615,21.67,232261.0
2016-08-26,21.64,22.045,21.64,21.87,168619.0
2016-08-29,21.795,21.995,21.655,21.8,174100.0
2016-08-30,21.85,22.11,21.725,21.82,334740.0
2016-08-31,21.72,21.95,21.265,21.485,625924.0
2016-09-01,21.655,21.765,21.355,21.58,460894.0
2016-09-02,21.71,21.8,21.415,21.415,516800.0
2016-09-06,21.425,21.71,21.355,21.52,633841.0
2016-09-07,21.795,21.795,21.39,21.4,248790.0
2016-09-08,21.535,21.86,21.475,21.78,226031.0
2016-09-09,21.67,21.67,21.065,21.105,234779.0
2016-09-12,21.045,21.295,20.765,21.095,381159.0
2016-09-13,20.935,21.005,20.455,20.465,454968.0
2016-09-14,20.38,20.665,19.97,20.2,526212.0
2016-09-15,20.29,20.975,20.2,20.65,563116.0
2016-09-16,20.605,20.63,20.275,20.355,273397.0
2016-09-19,20.525,20.605,20.4,20.44,245541.0
2016-09-20,20.415,21.055,20.415,20.725,251073.0
2016-09-21,20.93,21.25,20.735,21.23,313650.0
2016-09-22,21.46,21.505,21.18,21.23,372671.0
2016-09-23,21.21,21.275,20.93,21.075,296670.0
2016-09-26,21.18,21.395,21.09,21.11,201427.0
2016-09-27,20.89,21.05,20.44,20.58,408014.0
2016-09-28,20.81,21.485,20.495,21.345,423114.0
2016-09-29,21.325,21.875,21.265,21.345,370755.0
2016-09-30,21.415,21.52,21.055,21.055,288359.0
2016-10-03,21.16,21.16,20.905,21.025,306926.0
2016-10-04,21.045,21.345,20.92,21.055,252017.0
2016-10-05,21.29,21.82,21.22,21.66,355902.0
2016-10-06,21.755,21.84,21.13,21.445,461364.0
2016-10-07,21.465,21.555,21.13,21.175,365660.0
2016-10-11,21.34,21.605,21.335,21.41,256457.0
2016-10-12,21.405,21.645,21.385,21.445,236134.0
2016-10-13,21.315,21.76,21.225,21.685,207518.0
2016-10-14,21.725,21.98,21.545,21.555,305442.0
2016-10-17,21.595,21.84,21.485,21.68,256234.0
2016-10-18,21.86,22.135,21.615,21.645,345720.0
2016-10-19,21.665,21.815,21.46,21.52,369064.0
2016-10-20,21.38,21.76,21.38,21.415,408208.0
2016-10-21,21.385,21.68,21.365,21.58,525639.0
2016-10-24,21.635,21.655,20.585,20.64,609045.0
2016-10-25,20.53,20.53,20.11,20.245,579007.0
2016-10-26,20.115,20.13,19.135,19.505,734898.0
2016-10-27,19.67,20.0,19.555,19.76,469158.0
2016-10-28,19.73,19.895,19.275,19.555,405651.0
2016-10-31,19.585,19.995,19.455,19.77,650598.0
2016-11-01,19.65,20.02,19.62,19.915,483019.0
2016-11-02,19.645,19.89,19.515,19.67,369217.0
2016-11-03,19.67,19.785,19.425,19.485,284348.0
2016-11-04,19.355,19.615,19.23,19.595,185440.0
2016-11-07,19.84,19.975,19.685,19.85,179165.0
2016-11-08,19.785,20.06,19.62,19.65,299539.0
2016-11-09,19.505,19.945,19.41,19.855,528264.0
2016-11-10,19.905,19.96,19.36,19.42,470711.0
2016-11-11,19.345,19.345,18.69,18.99,707133.0
2016-11-14,18.94,19.545,18.94,19.335,427694.0
2016-11-15,19.68,19.875,19.425,19.72,367102.0
2016-11-16,19.585,19.845,19.505,19.64,470847.0
2016-11-17,19.77,19.99,19.395,19.43,200677.0
2016-11-18,19.47,19.835,19.445,19.59,141828.0
2016-11-21,19.96,20.425,19.73,20.39,431023.0
2016-11-22,20.395,20.445,20.035,20.075,314091.0
2016-11-23,20.08,20.445,19.975,20.36,270100.0
2016-11-24,20.36,20.365,20.085,20.17,96426.0
2016-11-25,20.03,20.15,19.735,19.805,145432.0
2016-11-28,19.815,19.93,19.38,19.4,359935.0
2016-11-29,19.36,19.435,18.595,18.625,669771.0
2016-11-30,20.115,20.19,18.965,19.025,1034685.0
2016-12-01,19.44,19.725,18.99,19.255,784578.0
2016-12-02,19.255,19.605,19.205,19.425,375834.0
2016-12-05,19.675,20.43,19.435,19.575,419502.0
2016-12-06,19.485,19.885,19.28,19.815,1133346.0
2016-12-07,19.78,20.395,19.545,19.695,759006.0
2016-12-08,19.745,19.775,19.33,19.65,402771.0
2016-12-09,19.655,19.955,19.595,19.695,443055.0
2016-12-12,19.99,20.24,19.55,19.57,478181.0
2016-12-13,19.685,20.18,19.57,19.89,459635.0
2016-12-14,19.76,19.845,19.385,19.42,505914.0
2016-12-15,19.37,19.92,19.31,19.84,558032.0
2016-12-16,19.835,19.925,19.44,19.5,640430.0
2016-12-19,19.555,19.785,19.37,19.605,277565.0
2016-12-20,19.58,19.7,19.05,19.235,672841.0
2016-12-21,19.4,19.625,19.34,19.445,197538.0
2016-12-22,19.425,19.57,19.425,19.445,167544.0
2016-12-23,19.555,19.555,19.32,19.325,172437.0
2016-12-28,19.495,19.605,19.315,19.425,251386.0
2016-12-29,19.365,19.45,19.13,19.275,206644.0
2016-12-30,19.275,19.42,19.145,19.175,122449.0
2017-01-03,19.065,19.42,18.61,18.73,455863.0
2017-01-04,18.675,18.685,18.135,18.225,715051.0
2017-01-05,18.325,18.445,18.015,18.095,348654.0
2017-01-06,18.13,18.285,17.81,17.875,683856.0
2017-01-09,17.76,17.825,17.35,17.4,418942.0
2017-01-10,17.44,17.595,17.34,17.345,954065.0
2017-01-11,17.385,17.41,16.98,17.075,978852.0
2017-01-12,17.205,17.295,16.72,17.145,1248627.0
2017-01-13,17.175,17.82,17.15,17.765,911067.0
2017-01-16,17.865,17.865,17.24,17.34,283253.0
2017-01-17,17.625,17.75,17.29,17.335,517572.0
2017-01-18,17.13,17.295,17.01,17.08,1349206.0
2017-01-19,17.145,17.23,17.005,17.04,391068.0
2017-01-20,17.265,17.575,17.18,17.27,631260.0
2017-01-23,16.885,16.92,15.705,16.295,2986749.0
2017-01-24,16.335,17.09,16.26,16.88,1838924.0
2017-01-25,16.885,16.925,16.63,16.805,937722.0
2017-01-26,16.94,17.12,16.83,17.01,724671.0
2017-01-27,17.01,17.08,16.625,16.775,668843.0
2017-01-30,16.775,16.775,16.13,16.315,634657.0
2017-01-31,16.285,16.52,16.16,16.415,509635.0
2017-02-01,16.48,16.49,16.175,16.385,414948.0
2017-02-02,16.375,16.51,16.275,16.39,608297.0
2017-02-03,16.455,16.505,16.175,16.285,892924.0
2017-02-06,16.315,16.335,15.865,16.13,1025008.0
2017-02-07,16.145,16.23,15.975,16.055,572212.0
2017-02-08,16.035,16.2,15.48,16.12,919061.0
2017-02-09,16.245,16.725,16.23,16.61,653315.0
2017-02-10,16.655,16.685,16.245,16.41,541872.0
2017-02-13,16.4,16.4,16.11,16.175,331613.0
2017-02-14,16.23,16.445,16.065,16.415,620631.0
2017-02-15,16.525,16.83,16.285,16.815,1246049.0
2017-02-16,16.715,16.755,16.545,16.595,1003969.0
2017-02-17,16.575,16.705,16.47,16.64,748351.0
2017-02-21,16.58,16.625,16.32,16.455,437242.0
2017-02-22,16.4,16.415,16.035,16.32,708678.0
2017-02-23,16.51,16.575,16.125,16.27,600678.0
2017-02-24,16.13,16.22,15.615,15.805,803160.0
2017-02-27,15.885,16.11,15.77,15.92,308744.0
2017-02-28,15.845,15.945,15.73,15.815,341577.0
2017-03-01,15.935,16.675,15.875,16.66,728296.0
2017-03-02,16.37,16.55,15.99,16.125,838029.0
2017-03-03,16.13,16.345,15.425,15.455,886846.0
2017-03-06,15.66,16.105,15.535,16.055,1270606.0
2017-03-07,16.195,16.195,15.92,16.035,346258.0
2017-03-08,15.99,16.175,15.715,15.77,462351.0
2017-03-09,15.855,16.005,15.53,15.815,330003.0
2017-03-10,15.85,16.06,15.715,15.84,313583.0
2017-03-13,15.835,15.985,15.71,15.965,336859.0
2017-03-14,15.925,15.98,15.67,15.71,467867.0
2017-03-15,15.845,16.32,15.785,16.265,541703.0
2017-03-16,16.315,16.32,15.965,16.04,347466.0
2017-03-17,16.05,16.215,15.78,15.82,212039.0
2017-03-20,15.8,15.92,15.68,15.865,350007.0
2017-03-21,15.93,16.09,15.72,15.75,360154.0
2017-03-22,15.71,15.715,15.305,15.485,753616.0
2017-03-23,15.48,15.68,15.275,15.545,593756.0
2017-03-24,15.535,15.625,15.315,15.595,365716.0
2017-03-27,15.48,15.645,15.345,15.63,303450.0
2017-03-28,15.6,15.935,15.38,15.895,497967.0
2017-03-29,15.845,16.42,15.72,16.405,752197.0
2017-03-30,16.415,16.445,16.135,16.15,451640.0
2017-03-31,16.015,16.17,15.935,15.98,334146.0
2017-04-03,15.915,16.155,15.83,16.12,391006.0
2017-04-04,16.095,16.415,16.065,16.21,351253.0
2017-04-05,16.385,16.755,16.295,16.31,487064.0
2017-04-06,16.45,16.45,15.84,15.88,570688.0
2017-04-07,15.975,15.975,15.78,15.925,455284.0
2017-04-10,15.985,16.195,15.865,16.13,271811.0
2017-04-11,16.115,16.195,15.915,16.085,195781.0
2017-04-12,16.12,16.19,15.76,15.775,276865.0
2017-04-13,15.83,15.86,15.47,15.505,261657.0
2017-04-17,15.5,15.75,15.455,15.61,205474.0
2017-04-18,15.61,15.76,15.285,15.425,320910.0
2017-04-19,15.475,15.57,15.015,15.04,427907.0
2017-04-20,15.03,15.225,14.875,14.915,437928.0
2017-04-21,14.9,15.27,14.85,15.195,491224.0
2017-04-24,15.275,15.29,15.015,15.015,262175.0
2017-04-25,15.02,15.105,14.805,14.84,558635.0
2017-04-26,14.845,15.055,14.82,15.025,602749.0
2017-04-27,14.71,14.88,14.55,14.655,943861.0
2017-04-28,14.835,14.835,14.545,14.575,373786.0
2017-05-01,14.63,14.635,14.225,14.465,386051.0
2017-05-02,14.465,14.505,14.145,14.26,289965.0
2017-05-03,14.205,14.77,14.155,14.75,522926.0
2017-05-04,14.62,14.62,14.09,14.335,894260.0
2017-05-05,14.47,15.145,14.38,15.07,579506.0
2017-05-08,15.075,15.285,14.935,15.24,288901.0
2017-05-09,15.31,15.32,14.935,15.085,422001.0
2017-05-10,15.17,15.425,14.915,15.325,773789.0
2017-05-11,15.5,15.59,15.32,15.34,317641.0
2017-05-12,15.35,15.42,15.21,15.4,221238.0
2017-05-15,15.535,15.63,15.265,15.32,394505.0
2017-05-16,15.23,15.385,15.08,15.15,296734.0
2017-05-17,15.155,15.17,14.845,14.945,298101.0
2017-05-18,14.865,14.96,14.55,14.785,418219.0
2017-05-19,15.04,15.48,14.855,15.46,367320.0
2017-05-23,15.465,15.49,15.28,15.32,209569.0
2017-05-24,15.285,15.34,15.0,15.15,398058.0
2017-05-25,15.075,15.175,14.485,14.635,450080.0
2017-05-26,14.64,14.685,14.45,14.505,294596.0
2017-05-29,14.505,14.64,14.445,14.45,109054.0
2017-05-30,14.415,14.44,13.99,14.205,422677.0
2017-05-31,13.98,14.46,13.9,14.435,708825.0
2017-06-01,14.43,14.705,14.37,14.51,572801.0
2017-06-02,14.435,14.44,14.025,14.165,477585.0
2017-06-05,14.145,14.3,13.94,14.25,391911.0
2017-06-06,14.21,14.43,14.125,14.385,442747.0
2017-06-07,14.33,14.53,13.96,14.145,708624.0
2017-06-08,14.125,14.385,14.06,14.165,506660.0
2017-06-09,14.175,14.54,14.085,14.515,488404.0
2017-06-12,14.64,14.835,14.375,14.5,300561.0
2017-06-13,14.565,14.68,14.25,14.67,394793.0
2017-06-14,14.55,14.675,14.175,14.2,363572.0
2017-06-15,14.175,14.24,13.795,13.86,408510.0
2017-06-16,13.845,14.205,13.78,14.115,428490.0
2017-06-19,14.135,14.295,14.085,14.185,197827.0
2017-06-20,14.04,14.04,13.78,13.945,319774.0
2017-06-21,13.915,14.145,13.595,13.79,331682.0
2017-06-22,13.815,13.985,13.53,13.65,485342.0
2017-06-23,13.705,14.02,13.56,13.89,400003.0
2017-06-26,13.915,14.145,13.785,14.08,272069.0
2017-06-27,14.13,14.165,13.955,13.99,316824.0
2017-06-28,14.035,14.215,13.975,14.105,178973.0
2017-06-29,14.12,14.185,13.825,13.885,435150.0
2017-06-30,13.94,14.035,13.7,13.925,407159.0
2017-07-04,14.18,14.235,13.87,13.97,113577.0
2017-07-05,13.86,14.02,13.555,13.615,329325.0
2017-07-06,13.68,13.86,13.145,13.205,768582.0
2017-07-07,13.22,13.34,12.91,13.145,470931.0
2017-07-10,13.09,13.36,13.01,13.34,327980.0
2017-07-11,13.26,13.54,13.195,13.525,373264.0
2017-07-12,13.585,13.82,13.56,13.7,548825.0
2017-07-13,13.725,13.825,13.65,13.81,241700.0
2017-07-14,13.81,13.935,13.71,13.78,250081.0
2017-07-17,13.745,13.885,13.735,13.795,147070.0
2017-07-18,13.91,13.915,13.65,13.725,177662.0
2017-07-19,13.79,13.88,13.71,13.79,416061.0
2017-07-20,13.885,13.895,13.595,13.66,295915.0
2017-07-21,13.62,13.65,13.235,13.285,533365.0
2017-07-24,13.305,13.335,12.93,13.015,329934.0
2017-07-25,13.2,13.395,13.04,13.075,541008.0
2017-07-26,13.1,13.72,13.1,13.375,611662.0
2017-07-27,13.405,13.83,13.3,13.785,449886.0
2017-07-28,13.8,14.045,13.495,13.545,359835.0
2017-07-31,13.515,13.53,13.065,13.185,345948.0
2017-08-01,13.125,13.205,12.875,13.065,442523.0
2017-08-02,13.035,13.065,12.795,12.84,359766.0
2017-08-03,12.88,12.915,12.205,12.325,603641.0
2017-08-04,12.315,12.535,12.265,12.43,365610.0
2017-08-08,12.355,12.515,12.235,12.315,369540.0
2017-08-09,12.33,12.43,11.905,11.985,363915.0
2017-08-10,12.02,12.305,12.02,12.05,335627.0
2017-08-11,12.08,12.175,11.925,11.985,301145.0
2017-08-14,11.96,12.03,11.78,11.78,250437.0
2017-08-15,11.75,12.01,11.71,11.94,278600.0
2017-08-16,11.91,12.05,11.895,11.95,484445.0
2017-08-17,11.925,12.055,11.8,11.8,292564.0
2017-08-18,11.845,11.9,11.76,11.775,258596.0
2017-08-21,11.76,11.93,11.75,11.875,500635.0
2017-08-22,11.9,11.9,11.765,11.81,307676.0
2017-08-23,11.785,12.08,11.75,11.995,586489.0
2017-08-24,11.885,12.045,11.805,12.02,353704.0
2017-08-25,11.995,12.05,11.775,11.785,338542.0
2017-08-28,11.795,11.895,11.63,11.83,419207.0
2017-08-29,11.78,12.175,11.75,12.1,571722.0
2017-08-30,12.08,12.32,12.005,12.175,316982.0
2017-08-31,12.26,12.935,12.18,12.82,817965.0
2017-09-01,12.84,12.845,12.615,12.66,459367.0
2017-09-05,12.68,12.79,12.28,12.45,511543.0
2017-09-06,12.505,12.61,12.165,12.525,647169.0
2017-09-07,12.53,12.57,12.295,12.295,503684.0
2017-09-08,12.29,12.295,11.855,11.9,747557.0
2017-09-11,11.935,12.08,11.915,11.945,328585.0
2017-09-12,12.005,12.025,11.71,11.775,1604630.0
2017-09-13,11.84,12.175,11.815,12.01,1051987.0
2017-09-14,12.025,12.375,12.01,12.3,551092.0
2017-09-15,12.33,12.38,12.13,12.205,234747.0
2017-09-18,12.265,12.475,12.205,12.34,263363.0
2017-09-19,12.355,12.65,12.295,12.51,487451.0
2017-09-20,12.63,13.135,12.56,13.01,1004279.0
2017-09-21,12.985,13.42,12.96,13.41,872217.0
2017-09-22,13.365,13.6,13.085,13.27,499404.0
2017-09-25,13.35,13.63,13.285,13.57,929741.0
2017-09-26,13.545,13.545,13.23,13.345,574686.0
2017-09-27,13.345,13.405,12.935,13.02,691071.0
2017-09-28,12.985,13.015,12.375,12.425,1189066.0
2017-09-29,12.44,12.44,12.21,12.27,880441.0
2017-10-02,12.17,12.45,12.065,12.38,899894.0
2017-10-03,12.34,12.38,11.98,12.06,1358652.0
2017-10-04,12.025,12.09,11.695,11.745,1629736.0
2017-10-05,11.78,11.81,11.4,11.625,1541296.0
2017-10-06,11.535,11.75,11.535,11.575,1104042.0
2017-10-10,11.53,11.53,11.18,11.205,1822080.0
2017-10-11,11.22,11.32,11.125,11.19,759840.0
2017-10-12,11.23,11.58,11.13,11.41,939446.0
2017-10-13,11.47,11.545,11.245,11.275,713613.0
2017-10-16,11.355,11.415,11.25,11.395,915676.0
2017-10-17,11.425,11.475,11.32,11.41,755106.0
2017-10-18,11.395,11.47,11.235,11.29,692834.0
2017-10-19,11.175,11.32,11.095,11.15,651763.0
2017-10-20,11.15,11.25,11.045,11.095,998431.0
2017-10-23,11.125,11.215,11.075,11.095,778028.0
2017-10-24,11.15,11.21,11.0,11.01,629329.0
2017-10-25,10.975,11.055,10.64,10.685,1173864.0
2017-10-26,10.705,10.735,10.39,10.415,1045847.0
2017-10-27,10.38,10.745,10.045,10.38,2124463.0
2017-10-30,10.42,10.705,10.4,10.525,1516646.0
2017-10-31,10.535,10.775,10.435,10.65,936926.0
2017-11-01,10.725,10.99,10.665,10.98,991609.0
2017-11-02,10.98,11.025,10.755,10.945,887586.0
2017-11-03,10.955,11.31,10.895,11.105,1142989.0
2017-11-06,11.19,11.77,11.165,11.705,1213144.0
2017-11-07,11.755,11.755,11.37,11.505,1090833.0
2017-11-08,11.5,11.52,11.215,11.41,713952.0
2017-11-09,11.495,11.495,10.79,11.415,2626648.0
2017-11-10,11.405,12.0,11.355,11.62,1317566.0
2017-11-13,11.5,11.53,11.155,11.21,953926.0
2017-11-14,11.165,11.195,10.46,10.68,2031043.0
2017-11-15,10.62,10.66,10.2,10.235,1632438.0
2017-11-16,10.32,10.36,10.045,10.06,1354834.0
2017-11-17,10.13,10.16,9.72,9.845,2208244.0
2017-11-20,9.865,9.975,9.44,9.465,1778086.0
2017-11-21,9.49,9.63,9.25,9.335,1665746.0
2017-11-22,9.38,9.47,9.08,9.175,2003816.0
2017-11-23,9.195,9.325,9.085,9.25,678491.0
2017-11-24,9.32,9.48,9.165,9.3,1126458.0
2017-11-27,9.295,9.345,9.085,9.17,1279563.0
2017-11-28,9.115,9.285,9.075,9.235,1573065.0
2017-11-29,9.25,9.655,9.195,9.42,2200398.0
2017-11-30,9.325,9.65,9.205,9.335,3923459.0
2017-12-01,9.425,9.545,9.305,9.455,2021832.0
2017-12-04,9.455,9.48,9.145,9.15,1529298.0
2017-12-05,9.12,9.14,8.795,8.98,2886426.0
2017-12-06,8.96,9.015,8.67,8.67,2590143.0
2017-12-07,8.63,8.735,8.38,8.48,1764375.0
2017-12-08,8.555,8.645,8.51,8.57,1393306.0
2017-12-11,8.595,9.06,8.595,9.06,1659601.0
2017-12-12,9.045,9.13,8.88,8.925,1501453.0
2017-12-13,8.905,8.945,8.67,8.78,950391.0
2017-12-14,8.73,8.88,8.685,8.685,817457.0
2017-12-15,8.705,8.825,8.57,8.595,1049090.0
2017-12-18,8.65,8.96,8.64,8.79,1177850.0
2017-12-19,8.85,8.85,8.67,8.705,1023719.0
2017-12-20,8.76,9.085,8.72,9.06,1324600.0
2017-12-21,9.095,9.29,8.935,9.26,869371.0
2017-12-22,9.365,9.365,9.065,9.085,667264.0
2017-12-27,9.185,9.315,9.18,9.205,618467.0
2017-12-28,9.36,9.365,9.225,9.345,539118.0
2017-12-29,9.355,9.41,9.205,9.23,548546.0
2018-01-02,9.365,9.68,9.305,9.63,786539.0
2018-01-03,9.655,9.72,9.55,9.61,790994.0
2018-01-04,9.56,9.585,9.21,9.26,1079840.0
2018-01-05,9.18,9.21,8.58,8.61,2010759.0
2018-01-08,8.63,8.645,8.26,8.455,1740323.0
2018-01-09,8.46,8.53,8.335,8.345,1485687.0
2018-01-10,8.405,8.42,8.03,8.04,1589116.0
2018-01-11,8.145,8.37,8.015,8.1,1605772.0
2018-01-12,8.495,9.05,8.31,8.45,4018071.0
2018-01-15,8.485,8.64,8.425,8.495,595249.0
2018-01-16,8.48,8.495,7.88,7.935,2211816.0
2018-01-17,7.94,7.96,7.525,7.545,2060051.0
2018-01-18,7.5,7.605,7.35,7.39,2111829.0
2018-01-19,7.255,7.61,7.16,7.525,1664509.0
2018-01-22,7.62,7.76,7.455,7.725,888802.0
2018-01-23,7.81,7.995,7.705,7.93,1099864.0
2018-01-24,8.01,8.015,7.745,7.86,1022959.0
2018-01-25,7.93,7.935,7.53,7.555,854067.0
2018-01-26,7.66,7.8,7.5,7.74,1458639.0
2018-01-29,7.665,7.665,7.405,7.42,1255735.0
2018-01-30,7.425,7.475,7.185,7.185,887160.0
2018-01-31,7.21,7.22,6.85,6.925,1100541.0
2018-02-01,6.875,7.04,6.795,6.87,898946.0
2018-02-02,6.795,6.87,6.445,6.485,1539980.0
2018-02-05,6.45,6.62,6.295,6.515,1594379.0
2018-02-06,6.375,6.685,6.325,6.595,1269521.0
2018-02-07,6.64,6.685,6.37,6.495,630055.0
2018-02-08,6.505,6.62,6.34,6.345,934434.0
2018-02-09,6.38,6.42,6.065,6.26,975757.0
2018-02-12,6.32,6.64,6.275,6.525,1042414.0
2018-02-13,6.55,6.55,6.42,6.445,580526.0
2018-02-14,6.445,6.475,6.225,6.41,824626.0
2018-02-15,6.4,6.48,6.24,6.38,792214.0
2018-02-16,6.275,6.56,6.24,6.45,787121.0
2018-02-20,6.55,6.74,6.53,6.64,833104.0
2018-02-21,6.68,6.875,6.615,6.72,1023871.0
2018-02-22,6.785,7.115,6.72,6.985,1108170.0
2018-02-23,7.035,7.19,6.87,7.14,822670.0
2018-02-26,7.29,7.485,7.175,7.285,1130230.0
2018-02-27,7.32,7.375,6.915,6.93,928770.0
2018-02-28,6.97,7.06,6.32,6.32,1639857.0
2018-03-01,6.445,6.675,6.215,6.23,2179416.0
2018-03-02,6.235,6.45,6.16,6.315,2133723.0
2018-03-05,6.34,6.675,6.325,6.59,1216543.0
2018-03-06,6.635,6.635,6.39,6.45,740838.0
2018-03-07,6.48,6.575,6.21,6.28,988131.0
2018-03-08,6.29,6.44,6.24,6.375,467256.0
2018-03-09,6.445,6.595,6.37,6.42,598513.0
2018-03-12,6.39,6.39,6.165,6.27,1501730.0
2018-03-13,6.325,6.47,6.19,6.23,970206.0
2018-03-14,6.235,6.315,6.165,6.205,802802.0
2018-03-15,6.26,6.345,6.17,6.265,886777.0
2018-03-16,6.295,6.675,6.26,6.615,1249662.0
2018-03-19,6.55,6.66,6.28,6.32,695630.0
2018-03-20,6.39,6.49,6.29,6.435,1157680.0
2018-03-21,6.48,6.885,6.395,6.805,1323989.0
2018-03-22,6.66,6.955,6.545,6.9,1623741.0
2018-03-23,6.885,7.03,6.465,6.525,2165955.0
2018-03-26,6.55,6.675,6.48,6.63,804384.0
2018-03-27,6.64,6.655,6.49,6.545,671675.0
2018-03-28,6.555,6.605,6.405,6.58,796960.0
2018-03-29,6.575,6.8,6.57,6.74,669914.0
2018-04-02,6.705,6.78,6.565,6.675,619348.0
2018-04-03,6.68,6.8,6.62,6.79,568979.0
2018-04-04,6.75,6.93,6.665,6.925,739090.0
2018-04-05,6.92,7.255,6.875,7.205,881482.0
2018-04-06,7.2,7.385,7.105,7.21,1061453.0
2018-04-09,7.28,7.31,7.03,7.035,595214.0
2018-04-10,7.13,7.455,7.125,7.345,1078094.0
2018-04-11,7.36,7.635,7.345,7.4,942905.0
2018-04-12,7.4,7.41,7.2,7.25,1407673.0
2018-04-13,7.28,7.295,7.06,7.12,1609529.0
2018-04-16,7.125,7.15,6.825,6.865,892825.0
2018-04-17,6.865,6.935,6.745,6.87,560720.0
2018-04-18,6.975,7.185,6.945,7.13,677794.0
2018-04-19,7.18,7.335,7.02,7.05,774988.0
2018-04-20,7.03,7.045,6.845,6.91,1019697.0
2018-04-23,6.87,7.41,6.87,7.395,1176502.0
2018-04-24,7.46,7.69,7.37,7.555,1760703.0
2018-04-25,7.505,7.765,7.45,7.68,842376.0
2018-04-26,7.755,7.915,7.705,7.825,849283.0
2018-04-27,7.83,7.855,7.66,7.76,396708.0
2018-04-30,7.755,7.755,7.545,7.61,489072.0
2018-05-01,7.61,7.64,7.42,7.59,589912.0
2018-05-02,7.565,7.76,7.515,7.74,625115.0
2018-05-03,7.7,7.735,7.44,7.51,828292.0
2018-05-04,7.485,7.485,7.29,7.33,711484.0
2018-05-07,7.42,7.54,7.26,7.32,610688.0
2018-05-08,7.355,7.385,7.01,7.24,1189907.0
2018-05-09,7.245,7.42,6.96,6.985,1479703.0
2018-05-10,7.085,7.09,6.765,6.79,1321361.0
2018-05-11,6.8,6.86,6.64,6.665,956951.0
2018-05-14,6.68,6.825,6.565,6.825,835633.0
2018-05-15,6.825,6.97,6.695,6.87,1060479.0
2018-05-16,6.9,7.045,6.87,7.035,874358.0
2018-05-17,7.085,7.135,6.96,7.09,964055.0
2018-05-18,7.1,7.115,6.985,7.065,466976.0
2018-05-22,7.185,7.22,6.95,7.02,790059.0
2018-05-23,6.975,6.975,6.81,6.815,847567.0
2018-05-24,6.775,6.815,6.64,6.655,869574.0
2018-05-25,6.575,6.58,6.405,6.525,899027.0
2018-05-28,6.5,6.525,6.425,6.525,311542.0
2018-05-29,6.55,6.625,6.425,6.555,596672.0
2018-05-30,6.595,6.675,6.54,6.675,690866.0
2018-05-31,6.685,6.77,6.615,6.675,536501.0
2018-06-01,6.675,6.77,6.565,6.615,455238.0
2018-06-04,6.645,6.645,6.355,6.4,75900.0
2018-06-05,6.38,6.505,6.275,6.47,1048824.0
2018-06-06,6.475,6.495,6.395,6.455,418909.0
2018-06-07,6.49,6.64,6.455,6.54,480161.0
2018-06-08,6.525,6.525,6.355,6.42,612185.0
2018-06-11,6.42,6.52,6.395,6.46,488827.0
2018-06-12,6.445,6.515,6.36,6.425,528014.0
2018-06-13,6.41,6.47,6.36,6.425,452606.0
2018-06-14,6.48,6.64,6.455,6.57,593561.0
2018-06-15,6.54,6.625,6.475,6.595,545449.0
2018-06-18,6.575,6.795,6.565,6.785,779235.0
2018-06-19,6.675,6.835,6.595,6.62,599262.0
2018-06-20,6.685,6.715,6.46,6.48,959125.0
2018-06-21,6.475,6.53,6.335,6.375,1266889.0
2018-06-22,6.475,6.495,6.36,6.47,1979971.0
2018-06-25,6.46,6.57,6.405,6.46,1530655.0
2018-06-26,6.55,6.715,6.49,6.525,2744516.0
2018-06-27,6.62,6.75,6.475,6.505,1058354.0
2018-06-28,6.545,6.555,6.39,6.445,727683.0
2018-06-29,6.45,6.53,6.42,6.42,579010.0
2018-07-03,6.43,6.59,6.355,6.52,873438.0
2018-07-04,6.52,6.575,6.47,6.555,267092.0
2018-07-05,6.575,6.62,6.48,6.52,558535.0
2018-07-06,6.495,6.59,6.435,6.525,715711.0
2018-07-09,6.595,6.75,6.55,6.68,1460377.0
2018-07-10,6.72,6.845,6.695,6.755,457183.0
2018-07-11,6.75,6.81,6.54,6.615,770849.0
2018-07-12,6.66,6.705,6.475,6.62,642540.0
2018-07-13,6.635,6.88,6.595,6.74,826640.0
2018-07-16,6.71,6.78,6.595,6.64,502266.0
2018-07-17,6.62,6.755,6.59,6.67,417357.0
2018-07-18,6.645,6.75,6.595,6.65,473805.0
2018-07-19,6.635,6.775,6.635,6.73,427241.0
2018-07-20,6.75,6.775,6.66,6.695,606177.0
2018-07-23,6.67,6.715,6.575,6.64,978183.0
2018-07-24,6.66,6.765,6.64,6.755,578111.0
2018-07-25,6.78,7.01,6.765,6.94,1287425.0
2018-07-26,6.955,7.12,6.945,7.105,638591.0
2018-07-27,7.125,7.23,6.965,6.97,1107850.0
2018-07-30,7.02,7.09,6.76,6.9,539058.0
2018-07-31,6.895,6.93,6.815,6.835,556782.0
2018-08-01,6.81,6.905,6.765,6.855,505280.0
2018-08-02,6.81,6.895,6.725,6.85,445232.0
2018-08-03,6.855,6.885,6.79,6.795,428371.0
2018-08-07,6.865,6.875,6.675,6.69,708832.0
2018-08-08,6.69,6.69,6.51,6.605,788258.0
2018-08-09,6.555,6.805,6.555,6.685,867776.0
2018-08-10,6.665,6.76,6.57,6.685,773487.0
2018-08-13,6.675,6.815,6.61,6.71,745866.0
2018-08-14,6.76,6.835,6.56,6.58,736911.0
2018-08-15,6.555,6.575,6.365,6.445,1002481.0
2018-08-16,6.505,6.505,6.41,6.455,1067594.0
2018-08-17,6.49,6.505,6.335,6.365,1181099.0
2018-08-20,6.385,6.41,6.295,6.35,716676.0
2018-08-21,6.385,6.65,6.365,6.55,831410.0
2018-08-22,6.595,6.755,6.58,6.64,770898.0
2018-08-23,6.62,6.755,6.595,6.69,550068.0
2018-08-24,6.725,6.895,6.72,6.855,813440.0
2018-08-27,6.835,7.05,6.825,7.05,713981.0
2018-08-28,7.05,7.165,7.045,7.13,1046104.0
2018-08-29,7.135,7.175,7.035,7.045,770619.0
2018-08-30,7.035,7.115,6.9,6.995,739940.0
2018-08-31,6.99,7.07,6.905,6.935,513837.0
2018-09-04,6.925,6.995,6.885,6.905,1057541.0
2018-09-05,6.98,6.98,6.65,6.67,1300658.0
2018-09-06,6.67,6.695,6.465,6.58,1519755.0
2018-09-07,6.54,6.775,6.49,6.73,1768520.0
2018-09-10,6.76,6.82,6.57,6.725,914048.0
2018-09-11,6.7,6.84,6.585,6.68,1052522.0
2018-09-12,6.74,6.75,6.655,6.715,634067.0
2018-09-13,6.705,6.76,6.675,6.685,641534.0
2018-09-14,6.685,6.77,6.675,6.73,509426.0
2018-09-17,6.785,6.83,6.7,6.715,492412.0
2018-09-18,6.76,6.775,6.67,6.725,418255.0
2018-09-19,6.73,6.88,6.695,6.765,814152.0
2018-09-20,6.795,6.855,6.58,6.585,975281.0
2018-09-21,6.61,6.72,6.56,6.655,456510.0
2018-09-24,6.7,6.84,6.67,6.77,986972.0
2018-09-25,6.81,6.885,6.765,6.86,465873.0
2018-09-26,6.83,6.925,6.725,6.73,1054614.0
2018-09-27,6.77,7.175,6.72,7.085,1464957.0
2018-09-28,7.105,7.37,7.095,7.175,1026563.0
2018-10-01,7.55,7.725,7.385,7.4,1530736.0
2018-10-02,7.42,7.485,7.17,7.28,1076323.0
2018-10-03,7.34,7.77,7.32,7.72,989130.0
2018-10-04,7.705,7.925,7.595,7.64,1202410.0
2018-10-05,7.705,7.74,7.365,7.63,770716.0
2018-10-09,7.725,7.92,7.6,7.9,943217.0
2018-10-10,7.93,7.965,7.64,7.845,1424638.0
2018-10-11,7.815,7.935,7.72,7.8,1021221.0
2018-10-12,7.9,7.92,7.72,7.725,745880.0
2018-10-15,7.725,7.86,7.615,7.765,696522.0
2018-10-16,7.785,8.02,7.745,7.99,865545.0
2018-10-17,7.995,8.03,7.81,7.9,1035336.0
2018-10-18,7.815,7.865,7.525,7.595,1306293.0
2018-10-19,7.64,7.83,7.63,7.665,597731.0
2018-10-22,7.68,7.68,7.44,7.53,338042.0
2018-10-23,7.415,7.575,7.22,7.485,795280.0
2018-10-24,7.555,7.585,7.25,7.31,545010.0
2018-10-25,7.33,7.45,7.275,7.325,566515.0
2018-10-26,7.275,7.5,7.145,7.41,447031.0
2018-10-29,7.455,7.455,7.11,7.19,426797.0
2018-10-30,7.205,7.26,6.91,6.995,875943.0
2018-10-31,7.06,7.125,6.87,6.965,703688.0
2018-11-01,6.97,7.085,6.95,7.045,1233944.0
2018-11-02,7.06,7.14,7.01,7.105,1142749.0
2018-11-05,7.15,7.545,7.15,7.49,837477.0
2018-11-06,7.535,7.7,7.52,7.59,826652.0
2018-11-07,7.65,7.665,7.425,7.445,520962.0
2018-11-08,7.1,7.295,6.905,7.09,2363757.0
2018-11-09,7.02,7.295,6.91,7.235,982254.0
2018-11-12,7.255,7.315,7.14,7.15,445862.0
2018-11-13,7.165,7.405,7.165,7.175,555967.0
2018-11-14,7.285,7.545,7.28,7.52,868574.0
2018-11-15,7.47,7.48,7.325,7.36,940262.0
2018-11-16,7.395,7.435,7.075,7.175,489979.0
2018-11-19,7.165,7.49,7.13,7.455,597277.0
2018-11-20,7.36,7.5,7.13,7.395,1150641.0
2018-11-21,7.455,7.56,7.385,7.45,581950.0
2018-11-22,7.49,7.525,7.43,7.47,163042.0
2018-11-23,7.37,7.39,7.105,7.13,481969.0
2018-11-26,7.19,7.19,7.0,7.12,1227437.0
2018-11-27,7.1,7.17,6.755,6.77,2014488.0
2018-11-28,6.775,6.865,6.515,6.65,1614990.0
2018-11-29,6.665,6.83,6.63,6.775,1723193.0
2018-11-30,6.69,6.775,6.61,6.61,1581917.0
2018-12-03,6.73,6.88,6.595,6.695,1470229.0
2018-12-04,6.76,6.795,6.42,6.475,1606343.0
2018-12-05,6.46,6.46,6.17,6.28,1411225.0
2018-12-06,6.2,6.295,6.015,6.115,1745701.0
2018-12-07,6.215,6.305,6.06,6.07,1058044.0
2018-12-10,6.025,6.045,5.64,5.68,1602524.0
2018-12-11,5.73,5.765,5.395,5.485,2277385.0
2018-12-12,5.53,5.64,5.38,5.44,1607254.0
2018-12-13,5.405,5.49,5.28,5.32,1824205.0
2018-12-14,5.28,5.29,4.98,5.115,1747635.0
2018-12-17,5.085,5.115,4.765,4.8,1319986.0
2018-12-18,4.8,4.88,4.67,4.7,1041536.0
2018-12-19,4.715,4.885,4.65,4.675,1534500.0
2018-12-20,4.69,4.78,4.565,4.675,1709989.0
2018-12-21,4.635,4.695,4.56,4.595,1278213.0
2018-12-24,4.565,4.595,4.41,4.485,589429.0
2018-12-27,4.565,4.615,4.295,4.345,1214375.0
2018-12-28,4.395,4.785,4.39,4.625,1391898.0
2018-12-31,4.64,4.75,4.58,4.66,1112781.0
2019-01-02,4.66,4.89,4.54,4.87,1123878.0
2019-01-03,4.875,5.12,4.805,4.995,1078036.0
2019-01-04,5.125,5.225,5.06,5.145,809039.0
2019-01-07,5.035,5.115,4.865,4.97,1100275.0
2019-01-08,4.995,5.125,4.96,5.01,903763.0
2019-01-09,5.085,5.16,4.94,5.115,991515.0
2019-01-10,5.16,5.28,5.065,5.18,549195.0
2019-01-11,5.155,5.19,5.045,5.125,758090.0
2019-01-14,5.08,5.155,5.055,5.135,706287.0
2019-01-15,5.16,5.29,5.145,5.22,864427.0
2019-01-16,5.2,5.28,5.075,5.22,1456405.0
2019-01-17,4.605,4.825,4.415,4.66,7528153.0
2019-01-18,4.69,4.765,4.55,4.605,2283447.0
2019-01-21,4.64,4.69,4.595,4.62,522901.0
2019-01-22,4.595,4.595,4.355,4.43,1038774.0
2019-01-23,4.48,4.51,4.27,4.305,1213916.0
2019-01-24,4.345,4.46,4.275,4.415,932454.0
2019-01-25,4.45,4.575,4.43,4.51,935029.0
2019-01-28,4.44,4.515,4.355,4.475,565896.0
2019-01-29,4.505,4.64,4.45,4.6,3262479.0
2019-01-30,4.645,4.725,4.575,4.655,1187316.0
2019-01-31,4.625,4.625,4.455,4.46,1182089.0
2019-02-01,4.475,4.54,4.415,4.5,885794.0
2019-02-04,4.47,4.515,4.37,4.515,923288.0
2019-02-05,4.515,4.565,4.45,4.46,556951.0
2019-02-06,4.455,4.545,4.395,4.52,1087952.0
2019-02-07,4.525,4.54,4.42,4.455,775841.0
2019-02-08,4.455,4.515,4.43,4.475,460612.0
2019-02-11,4.45,4.505,4.395,4.475,720320.0
2019-02-12,4.555,4.605,4.505,4.535,670419.0
2019-02-13,4.535,4.765,4.505,4.69,1279477.0
2019-02-14,4.665,4.83,4.66,4.79,1021567.0
2019-02-15,4.83,4.995,4.78,4.985,2726981.0
2019-02-19,4.995,5.02,4.93,5.0,469026.0
2019-02-20,4.95,5.08,4.925,5.05,409601.0
2019-02-21,5.05,5.07,4.97,4.97,440406.0
2019-02-22,5.0,5.1,4.97,5.02,369095.0
2019-02-25,5.02,5.115,4.935,5.095,481636.0
2019-02-26,5.08,5.215,5.07,5.155,473357.0
2019-02-27,5.175,5.295,5.135,5.215,623598.0
2019-02-28,5.235,5.26,4.955,5.02,648171.0
2019-03-01,5.05,5.225,5.01,5.035,532165.0
2019-03-04,5.06,5.12,4.935,5.02,651106.0
2019-03-05,5.05,5.09,4.94,4.995,394644.0
2019-03-06,4.96,5.095,4.87,4.96,681880.0
2019-03-07,4.835,4.905,4.68,4.75,1492391.0
2019-03-08,4.725,4.85,4.59,4.825,1076083.0
2019-03-11,4.81,5.0,4.765,4.77,1214561.0
2019-03-12,4.765,5.0,4.755,4.855,814494.0
2019-03-13,4.885,5.015,4.885,5.01,830534.0
2019-03-14,5.01,5.095,4.99,5.035,507450.0
2019-03-15,5.035,5.035,4.895,4.975,632156.0
2019-03-18,4.98,5.195,4.975,5.075,574354.0
2019-03-19,5.115,5.16,4.91,4.93,583795.0
2019-03-20,4.935,5.0,4.855,4.97,763665.0
2019-03-21,4.955,5.03,4.94,5.01,1150157.0
2019-03-22,4.97,4.98,4.825,4.895,468520.0
2019-03-25,4.855,4.895,4.805,4.825,390194.0
2019-03-26,4.875,4.93,4.845,4.85,329615.0
2019-03-27,4.85,4.875,4.735,4.745,454602.0
2019-03-28,4.71,4.77,4.685,4.695,378652.0
2019-03-29,4.725,4.73,4.63,4.64,303204.0
2019-04-01,4.715,4.755,4.63,4.65,477018.0
2019-04-02,4.66,4.715,4.525,4.53,472563.0
2019-04-03,4.53,4.585,4.295,4.305,951021.0
2019-04-04,4.34,4.38,4.275,4.28,1175005.0
2019-04-05,4.305,4.445,4.305,4.39,1107633.0
2019-04-08,4.425,4.565,4.405,4.505,710471.0
2019-04-09,4.505,4.56,4.405,4.48,645858.0
2019-04-10,4.5,4.6,4.47,4.53,704887.0
2019-04-11,4.63,4.785,4.56,4.565,1111927.0
2019-04-12,4.65,4.79,4.6,4.61,1029364.0
2019-04-15,4.6,4.65,4.52,4.53,577482.0
2019-04-16,4.52,4.61,4.485,4.525,548305.0
2019-04-17,4.545,4.57,4.44,4.45,706555.0
2019-04-18,4.59,4.695,4.445,4.465,1434364.0
2019-04-22,4.525,4.765,4.525,4.685,1380970.0
2019-04-23,4.67,4.785,4.62,4.65,635274.0
2019-04-24,4.67,4.69,4.42,4.45,915448.0
2019-04-25,4.46,4.49,4.41,4.43,538390.0
2019-04-26,4.435,4.435,4.145,4.155,1629465.0
2019-04-29,4.195,4.295,4.14,4.14,824810.0
2019-04-30,4.18,4.2,4.015,4.025,860679.0
2019-05-01,4.005,4.04,3.895,3.98,999860.0
2019-05-02,3.935,3.995,3.76,3.76,712207.0
2019-05-03,3.785,3.88,3.72,3.815,1672169.0
2019-05-06,3.78,3.895,3.775,3.875,752972.0
2019-05-07,3.845,3.865,3.725,3.855,841825.0
2019-05-08,3.825,3.88,3.68,3.825,1284749.0
2019-05-09,3.855,3.94,3.795,3.845,813856.0
2019-05-10,3.86,3.875,3.72,3.815,737993.0
2019-05-13,3.815,3.825,3.685,3.765,757052.0
2019-05-14,3.795,3.875,3.775,3.795,1039843.0
2019-05-15,3.765,3.84,3.725,3.805,517660.0
2019-05-16,3.84,3.875,3.78,3.805,450217.0
2019-05-17,3.8,3.825,3.755,3.76,290551.0
2019-05-21,3.76,3.805,3.705,3.785,737154.0
2019-05-22,3.765,3.78,3.49,3.49,849551.0
2019-05-23,3.43,3.43,3.29,3.315,1214588.0
2019-05-24,3.35,3.38,3.29,3.355,728376.0
2019-05-27,3.34,3.48,3.34,3.395,267599.0
2019-05-28,3.4,3.41,3.34,3.355,532224.0
2019-05-29,3.33,3.44,3.28,3.42,813378.0
2019-05-30,3.42,3.44,3.275,3.275,532700.0
2019-05-31,3.22,3.26,3.14,3.145,531539.0
2019-06-03,3.175,3.2,3.04,3.095,744549.0
2019-06-04,3.115,3.14,3.03,3.12,496105.0
2019-06-05,3.1,3.125,2.875,2.885,1107436.0
2019-06-06,2.895,2.99,2.88,2.905,916556.0
2019-06-07,2.905,2.965,2.9,2.915,542895.0
2019-06-10,2.92,2.92,2.76,2.78,709813.0
2019-06-11,2.78,2.82,2.695,2.715,752682.0
2019-06-12,2.7,2.715,2.575,2.605,1356456.0
2019-06-13,2.655,2.8,2.62,2.695,2218598.0
2019-06-14,2.705,2.715,2.6,2.605,2334627.0
2019-06-17,2.62,2.745,2.565,2.72,1337451.0
2019-06-18,2.76,2.785,2.675,2.72,754681.0
2019-06-19,2.725,2.775,2.62,2.64,1292342.0
2019-06-20,2.705,2.795,2.67,2.715,1226507.0
2019-06-21,2.72,2.735,2.675,2.705,703627.0
2019-06-24,2.72,2.775,2.58,2.605,1149494.0
2019-06-25,2.615,2.625,2.525,2.6,954489.0
2019-06-26,2.625,2.725,2.61,2.725,972536.0
2019-06-27,2.725,2.735,2.6,2.61,741448.0
2019-06-28,2.625,2.645,2.57,2.63,839078.0
2019-07-02,2.645,2.645,2.525,2.53,1701956.0
2019-07-03,2.565,2.585,2.49,2.54,741537.0
2019-07-04,2.545,2.66,2.51,2.565,731583.0
2019-07-05,2.57,2.665,2.57,2.62,944709.0
2019-07-08,2.62,2.675,2.61,2.65,615283.0
2019-07-09,2.64,2.645,2.57,2.585,1236032.0
2019-07-10,2.61,2.815,2.6,2.725,3292686.0
2019-07-11,2.745,2.765,2.675,2.715,745696.0
2019-07-12,2.725,2.74,2.675,2.695,924491.0
2019-07-15,2.695,2.915,2.67,2.86,2549690.0
2019-07-16,2.86,2.995,2.835,2.855,1604843.0
2019-07-17,2.865,2.885,2.755,2.82,1913303.0
2019-07-18,2.825,2.835,2.74,2.765,1277172.0
2019-07-19,2.78,2.855,2.72,2.795,963442.0
2019-07-22,2.815,2.82,2.715,2.765,667225.0
2019-07-23,2.78,2.825,2.74,2.755,836045.0
2019-07-24,2.755,2.8,2.675,2.735,916639.0
2019-07-25,2.74,2.755,2.585,2.64,1401307.0
2019-07-26,2.645,2.65,2.52,2.525,1030714.0
2019-07-29,2.56,2.565,2.44,2.49,1224691.0
2019-07-30,2.485,2.705,2.45,2.64,1350563.0
2019-07-31,2.66,2.81,2.615,2.7,1371138.0
2019-08-01,2.68,2.695,2.495,2.55,1721836.0
2019-08-02,2.565,2.615,2.505,2.51,896839.0
2019-08-06,2.53,2.55,2.31,2.355,1865853.0
2019-08-07,2.33,2.35,2.195,2.22,1338637.0
2019-08-08,2.27,2.28,2.125,2.145,2746205.0
2019-08-09,2.185,2.21,2.115,2.2,1107157.0
2019-08-12,2.235,2.255,2.125,2.21,1237251.0
2019-08-13,2.22,2.25,2.185,2.21,1459708.0
2019-08-14,2.165,2.18,2.05,2.065,1156649.0
2019-08-15,2.075,2.1,2.01,2.065,1447155.0
2019-08-16,2.075,2.175,2.075,2.145,1281423.0
2019-08-19,2.185,2.33,2.16,2.3,1522508.0
2019-08-20,2.31,2.46,2.27,2.39,1756742.0
2019-08-21,2.465,2.545,2.405,2.45,1728557.0
2019-08-22,2.465,2.47,2.24,2.27,1213853.0
2019-08-23,2.215,2.22,2.115,2.165,2216804.0
2019-08-26,2.195,2.24,2.105,2.125,2253943.0
2019-08-27,2.135,2.14,2.04,2.065,2135512.0
2019-08-28,2.085,2.28,2.085,2.25,1413476.0
2019-08-29,2.275,2.295,2.215,2.28,982988.0
2019-08-30,2.275,2.275,2.11,2.175,1085273.0
2019-09-03,2.14,2.26,2.08,2.23,1268515.0
2019-09-04,2.29,2.31,2.175,2.175,792087.0
2019-09-05,2.2,2.295,2.155,2.255,1083992.0
2019-09-06,2.255,2.315,2.205,2.22,1126133.0
2019-09-09,2.26,2.365,2.25,2.35,1342683.0
2019-09-10,2.37,2.595,2.35,2.46,2468696.0
2019-09-11,2.5,2.58,2.43,2.48,1211480.0
2019-09-12,2.47,2.695,2.41,2.64,1847990.0
2019-09-13,2.675,2.785,2.615,2.665,2008356.0
2019-09-16,2.855,2.95,2.705,2.785,3237051.0
2019-09-17,2.78,2.8,2.64,2.745,1832337.0
2019-09-18,2.73,2.75,2.64,2.655,1080511.0
2019-09-19,2.67,2.67,2.555,2.58,1620326.0
2019-09-20,2.59,2.615,2.5,2.58,2218483.0
2019-09-23,2.595,2.63,2.565,2.61,1024937.0
2019-09-24,2.615,2.615,2.45,2.465,1103132.0
2019-09-25,2.44,2.485,2.4,2.425,871055.0
2019-09-26,2.405,2.405,2.33,2.335,1154620.0
2019-09-27,2.33,2.42,2.3,2.37,1345293.0
2019-09-30,2.355,2.37,2.26,2.28,860034.0
2019-10-01,2.31,2.31,2.105,2.15,1431460.0
2019-10-02,2.125,2.125,2.02,2.045,1777993.0
2019-10-03,2.05,2.055,1.975,2.01,1821827.0
2019-10-04,2.065,2.07,1.92,1.94,2059109.0
2019-10-07,1.945,1.97,1.86,1.915,1314342.0
2019-10-08,1.9,1.9,1.825,1.825,1364759.0
2019-10-09,1.86,1.885,1.785,1.795,952350.0
2019-10-10,1.825,1.84,1.755,1.785,1267258.0
2019-10-11,1.79,1.845,1.775,1.825,961437.0
2019-10-15,1.915,1.94,1.855,1.885,1082825.0
2019-10-16,1.885,1.935,1.84,1.865,807266.0
2019-10-17,1.865,1.89,1.775,1.83,1351379.0
2019-10-18,1.845,1.86,1.775,1.785,1347323.0
2019-10-21,1.815,1.885,1.79,1.885,1290986.0
2019-10-22,1.89,1.975,1.835,1.945,1306136.0
2019-10-23,1.945,1.98,1.915,1.955,1457826.0
2019-10-24,1.995,1.995,1.915,1.96,1405985.0
2019-10-25,1.97,2.065,1.9,2.03,1140537.0
2019-10-28,2.05,2.075,1.945,1.97,1265950.0
2019-10-29,1.99,2.055,1.935,2.03,1138511.0
2019-10-30,2.055,2.065,1.89,1.91,1111250.0
2019-10-31,1.925,1.935,1.795,1.81,1384447.0
2019-11-01,1.83,1.94,1.83,1.905,1161469.0
2019-11-04,1.96,2.09,1.94,2.065,1983749.0
2019-11-05,2.065,2.23,2.05,2.085,2542749.0
2019-11-06,2.1,2.105,2.01,2.055,853896.0
2019-11-07,2.09,2.235,2.075,2.105,2674861.0
2019-11-08,2.1,2.14,2.03,2.125,743469.0
2019-11-11,2.125,2.155,2.035,2.13,1307837.0
2019-11-12,2.125,2.22,2.1,2.13,960187.0
2019-11-13,2.11,2.125,2.07,2.09,1352824.0
2019-11-14,2.105,2.15,2.045,2.055,911298.0
2019-11-15,2.065,2.165,2.065,2.09,1087205.0
2019-11-18,2.1,2.1,1.91,1.965,1954208.0
2019-11-19,1.965,1.975,1.855,1.905,1883207.0
2019-11-20,1.925,1.99,1.855,1.92,1553222.0
2019-11-21,1.945,2.02,1.9,2.02,1071310.0
2019-11-22,2.035,2.13,2.02,2.05,1327736.0
2019-11-25,2.045,2.09,1.96,2.09,1738568.0
2019-11-26,2.09,2.1,2.035,2.05,812961.0
2019-11-27,2.055,2.065,1.945,1.975,1482508.0
2019-11-28,1.99,2.025,1.955,2.0,662941.0
2019-11-29,1.96,1.975,1.92,1.925,1073576.0
2019-12-02,1.94,1.99,1.84,1.865,2077156.0
2019-12-03,1.865,1.87,1.815,1.83,1892267.0
2019-12-04,1.865,1.965,1.84,1.955,2722759.0
2019-12-05,1.98,2.175,1.945,2.12,2928875.0
2019-12-06,2.12,2.25,2.115,2.235,3086868.0
2019-12-09,2.21,2.35,2.19,2.295,1802474.0
2019-12-10,2.27,2.385,2.27,2.355,1458597.0
2019-12-11,2.355,2.385,2.27,2.335,1124490.0
2019-12-12,2.35,2.52,2.34,2.44,2082207.0
2019-12-13,2.475,2.52,2.405,2.5,2096381.0
2019-12-16,2.515,2.535,2.445,2.52,1497641.0
2019-12-17,2.535,2.72,2.53,2.64,2744439.0
2019-12-18,2.64,2.64,2.47,2.495,1902410.0
2019-12-19,2.495,2.625,2.465,2.565,1392718.0
2019-12-20,2.585,2.59,2.505,2.55,812397.0
2019-12-23,2.53,2.63,2.52,2.62,1291362.0
2019-12-24,2.64,2.715,2.61,2.61,743593.0
2019-12-27,2.665,2.665,2.555,2.57,1213306.0
2019-12-30,2.585,2.645,2.52,2.52,1325523.0
2019-12-31,2.52,2.695,2.485,2.645,1801055.0
2020-01-02,2.655,2.7,2.505,2.54,1548250.0
2020-01-03,2.61,2.62,2.495,2.55,1911963.0
2020-01-06,2.565,2.605,2.55,2.565,1085801.0
2020-01-07,2.535,2.575,2.495,2.54,954488.0
2020-01-08,2.555,2.585,2.425,2.46,1841657.0
2020-01-09,2.435,2.48,2.31,2.445,1927800.0
2020-01-10,2.445,2.505,2.415,2.48,1686241.0
2020-01-13,2.485,2.53,2.43,2.46,1179085.0
2020-01-14,2.46,2.47,2.415,2.46,1226605.0
2020-01-15,2.435,2.45,2.39,2.41,748455.0
2020-01-16,2.415,2.53,2.405,2.435,899294.0
2020-01-17,2.435,2.435,2.34,2.37,1390124.0
2020-01-20,2.345,2.355,2.285,2.345,707093.0
2020-01-21,2.32,2.39,2.285,2.37,2583254.0
2020-01-22,2.345,2.37,2.21,2.23,1390532.0
2020-01-23,2.2,2.2,2.145,2.175,1408775.0
2020-01-24,2.16,2.165,2.075,2.125,1184023.0
2020-01-27,2.07,2.095,2.035,2.055,1160060.0
2020-01-28,2.06,2.115,2.055,2.115,912979.0
2020-01-29,2.13,2.15,2.075,2.105,806623.0
2020-01-30,2.07,2.115,2.0,2.055,1032920.0
2020-01-31,2.02,2.075,1.985,2.025,1555907.0
2020-02-03,2.025,2.07,1.99,2.005,1051579.0
2020-02-04,2.055,2.075,1.94,1.94,1453473.0
2020-02-05,1.99,2.095,1.975,2.025,1239619.0
2020-02-06,2.025,2.055,1.955,2.035,1145727.0
2020-02-07,2.02,2.045,1.97,2.025,835398.0
2020-02-10,2.0,2.0,1.92,1.935,1017209.0
2020-02-11,1.975,2.02,1.905,1.92,1326299.0
2020-02-12,1.955,2.0,1.905,1.905,1257833.0
2020-02-13,1.9,1.93,1.885,1.915,1151722.0
2020-02-14,1.93,1.95,1.895,1.895,895398.0
2020-02-18,1.9,1.935,1.885,1.915,943084.0
2020-02-19,1.935,2.0,1.935,1.97,984542.0
2020-02-20,1.99,2.02,1.97,1.985,652135.0
2020-02-21,1.95,1.95,1.88,1.915,1296206.0
2020-02-24,1.865,1.87,1.795,1.815,2760605.0
2020-02-25,1.815,1.825,1.685,1.705,1953660.0
2020-02-26,1.72,1.745,1.675,1.69,894949.0
2020-02-27,1.66,1.675,1.49,1.57,1710584.0
2020-02-28,1.535,1.57,1.47,1.555,2147790.0
2020-03-02,1.605,1.61,1.52,1.605,1357931.0
2020-03-03,1.635,1.64,1.52,1.55,1092715.0
2020-03-04,1.575,1.575,1.475,1.505,1177659.0
2020-03-05,1.55,1.55,1.43,1.45,1790007.0
2020-03-06,1.415,1.42,1.31,1.32,2568792.0
2020-03-09,0.995,1.145,0.995,1.01,5837958.0
2020-03-10,1.21,1.21,0.945,0.99,3554740.0
2020-03-11,0.99,1.01,0.84,0.84,2471655.0
2020-03-12,0.705,0.91,0.645,0.765,3383903.0
2020-03-13,0.91,0.925,0.74,0.78,2789307.0
2020-03-16,0.74,0.79,0.7,0.78,2454784.0
2020-03-17,0.75,0.905,0.75,0.785,3180795.0
2020-03-18,0.765,0.86,0.73,0.765,2577113.0
2020-03-19,0.8,0.9,0.755,0.855,1980628.0
2020-03-20,0.905,0.935,0.78,0.86,1894929.0
2020-03-23,0.835,0.885,0.755,0.84,1652726.0
2020-03-24,0.875,0.92,0.805,0.92,1804445.0
2020-03-25,0.94,1.13,0.885,0.975,2754082.0
2020-03-26,1.115,1.14,0.97,1.01,2183942.0
2020-03-27,0.99,1.005,0.92,0.97,993009.0
2020-03-30,0.995,1.04,0.86,1.01,1805068.0
2020-03-31,1.04,1.12,0.995,1.07,1851001.0
2020-04-01,1.005,1.09,0.985,1.09,1037444.0
2020-04-02,1.135,1.225,1.065,1.1,3310951.0
2020-04-03,1.235,1.235,1.07,1.105,2154411.0
2020-04-06,1.135,1.14,1.055,1.135,1181299.0
2020-04-07,1.17,1.32,1.135,1.205,2317091.0
2020-04-08,1.24,1.305,1.22,1.275,1811078.0
2020-04-09,1.32,1.4,1.235,1.29,1700712.0
2020-04-13,1.335,1.35,1.225,1.325,1531960.0
2020-04-14,1.3,1.4,1.275,1.365,1537561.0
2020-04-15,1.325,1.355,1.225,1.27,1790154.0
2020-04-16,1.11,1.3,1.06,1.27,3852437.0
2020-04-17,1.235,1.365,1.225,1.355,1731641.0
2020-04-20,1.305,1.615,1.275,1.605,2373151.0
2020-04-21,1.53,1.77,1.53,1.735,2683387.0
2020-04-22,1.795,1.915,1.78,1.91,2898016.0
2020-04-23,1.975,2.11,1.895,1.995,3603021.0
2020-04-24,1.995,2.045,1.9,1.935,2761148.0
2020-04-27,1.87,1.995,1.81,1.945,1577055.0
2020-04-28,1.965,2.045,1.925,2.035,1091891.0
2020-04-29,2.065,2.15,2.06,2.14,1493691.0
2020-04-30,2.15,2.15,1.995,2.015,1885657.0
2020-05-01,1.95,2.025,1.925,1.96,914393.0
2020-05-04,1.93,2.05,1.885,2.01,966212.0
2020-05-05,2.08,2.175,2.01,2.03,1529732.0
2020-05-06,2.015,2.045,1.925,1.93,755017.0
2020-05-07,1.96,1.985,1.9,1.915,924156.0
2020-05-08,1.935,1.935,1.86,1.91,861293.0
2020-05-11,1.91,1.925,1.835,1.87,483670.0
2020-05-12,1.85,1.96,1.835,1.835,796321.0
2020-05-13,1.885,1.885,1.655,1.655,869644.0
2020-05-14,1.65,1.735,1.58,1.665,1474438.0
2020-05-15,1.655,1.73,1.645,1.67,554738.0
2020-05-19,1.78,1.78,1.65,1.65,695782.0
2020-05-20,1.685,1.845,1.665,1.765,1446155.0
2020-05-21,1.765,1.78,1.68,1.705,843206.0
2020-05-22,1.705,1.75,1.65,1.7,464783.0
2020-05-25,1.7,1.75,1.685,1.75,204044.0
2020-05-26,1.785,1.795,1.735,1.77,480343.0
2020-05-27,1.795,1.87,1.745,1.86,886377.0
2020-05-28,1.845,1.9,1.83,1.845,842299.0
2020-05-29,1.815,1.83,1.75,1.765,836641.0
2020-06-01,1.78,1.78,1.72,1.76,408888.0
2020-06-02,1.745,1.85,1.745,1.83,1232268.0
2020-06-03,1.86,1.87,1.81,1.83,561761.0
2020-06-04,1.845,1.845,1.73,1.785,744897.0
2020-06-05,1.86,1.86,1.78,1.82,948732.0
2020-06-08,1.865,1.93,1.83,1.9,1369320.0
2020-06-09,1.87,1.885,1.795,1.82,635874.0
2020-06-10,1.82,1.845,1.73,1.76,825043.0
2020-06-11,1.695,1.705,1.605,1.615,1358197.0
2020-06-12,1.68,1.68,1.58,1.585,598241.0
2020-06-15,1.53,1.58,1.48,1.53,860267.0
2020-06-16,1.615,1.62,1.44,1.47,1246738.0
2020-06-17,1.465,1.47,1.355,1.375,1282272.0
2020-06-18,1.365,1.43,1.34,1.415,740056.0
2020-06-19,1.43,1.44,1.32,1.355,1153899.0
2020-06-22,1.325,1.355,1.3,1.3,681377.0
2020-06-23,1.325,1.355,1.3,1.315,769477.0
2020-06-24,1.305,1.325,1.24,1.285,585544.0
2020-06-25,1.275,1.3,1.215,1.235,935619.0
2020-06-26,1.225,1.235,1.17,1.2,593270.0
2020-06-29,1.24,1.305,1.205,1.305,860920.0
2020-06-30,1.315,1.34,1.265,1.29,757251.0
2020-07-02,1.305,1.365,1.27,1.355,1069787.0
2020-07-03,1.365,1.37,1.315,1.315,451380.0
2020-07-06,1.34,1.47,1.335,1.465,969298.0
2020-07-07,1.45,1.495,1.42,1.43,594326.0
2020-07-08,1.445,1.48,1.395,1.405,669761.0
2020-07-09,1.405,1.485,1.4,1.46,569444.0
2020-07-10,1.45,1.485,1.435,1.47,498031.0
2020-07-13,1.47,1.485,1.355,1.365,533737.0
2020-07-14,1.34,1.45,1.34,1.45,830151.0
2020-07-15,1.46,1.47,1.415,1.46,656969.0
2020-07-16,1.445,1.48,1.415,1.42,348748.0
2020-07-17,1.435,1.45,1.4,1.45,475112.0
2020-07-20,1.42,1.46,1.365,1.38,544217.0
2020-07-21,1.395,1.48,1.385,1.48,853609.0
2020-07-22,1.45,1.48,1.42,1.47,434221.0
2020-07-23,1.47,1.55,1.46,1.495,662834.0
2020-07-24,1.51,1.525,1.495,1.51,359865.0
2020-07-27,1.485,1.5,1.43,1.46,817186.0
2020-07-28,1.465,1.465,1.42,1.445,596202.0
2020-07-29,1.46,1.51,1.42,1.495,445244.0
2020-07-30,1.485,1.495,1.43,1.46,940933.0
2020-07-31,1.46,1.47,1.42,1.435,698566.0
2020-08-04,1.465,1.6,1.46,1.58,1460005.0
2020-08-05,1.625,1.705,1.59,1.595,970395.0
2020-08-06,1.68,1.695,1.6,1.675,1385612.0
2020-08-07,1.675,1.855,1.63,1.81,1767079.0
2020-08-10,1.81,1.94,1.81,1.875,873985.0
2020-08-11,1.915,1.955,1.77,1.785,720278.0
2020-08-12,1.81,1.82,1.74,1.77,717178.0
2020-08-13,1.795,1.915,1.77,1.82,926135.0
2020-08-14,1.84,2.015,1.84,1.975,951052.0
2020-08-17,1.975,2.15,1.92,2.135,2143379.0
2020-08-18,2.15,2.295,2.115,2.225,2704290.0
2020-08-19,2.265,2.33,2.17,2.315,2122232.0
2020-08-20,2.29,2.345,2.265,2.28,1074199.0
2020-08-21,2.25,2.28,2.18,2.245,1852684.0
2020-08-24,2.28,2.375,2.235,2.31,1181724.0
2020-08-25,2.3,2.365,2.245,2.265,640666.0
2020-08-26,2.295,2.295,2.185,2.225,614299.0
2020-08-27,2.25,2.275,2.15,2.23,746249.0
2020-08-28,2.23,2.265,2.165,2.185,528874.0
2020-08-31,2.165,2.17,2.03,2.055,1018550.0
2020-09-01,2.02,2.16,2.02,2.055,1085786.0
2020-09-02,2.04,2.055,1.985,1.985,691691.0
2020-09-03,1.985,2.04,1.95,1.97,661498.0
2020-09-04,1.975,2.0,1.89,1.95,500084.0
2020-09-08,1.92,1.925,1.835,1.855,671085.0
2020-09-09,1.855,1.92,1.85,1.89,372552.0
2020-09-10,1.885,1.9,1.81,1.825,399548.0
2020-09-11,1.84,1.885,1.805,1.82,682492.0
2020-09-14,1.82,2.02,1.81,1.925,787468.0
2020-09-15,1.95,1.975,1.87,1.94,741774.0
2020-09-16,1.95,2.03,1.92,2.0,761284.0
2020-09-17,1.965,1.99,1.92,1.975,486757.0
2020-09-18,1.985,2.04,1.94,2.03,428479.0
2020-09-21,1.965,1.985,1.87,1.885,649849.0
2020-09-22,1.87,1.95,1.855,1.855,479322.0
2020-09-23,1.89,1.94,1.835,1.835,530718.0
2020-09-24,1.835,1.875,1.81,1.835,268525.0
2020-09-25,1.82,1.875,1.795,1.825,372299.0
2020-09-28,1.87,1.875,1.81,1.84,440011.0
2020-09-29,1.86,1.87,1.78,1.82,642887.0
2020-09-30,1.81,1.855,1.795,1.805,524991.0
2020-10-01,1.825,1.835,1.73,1.76,720091.0
2020-10-02,1.705,1.81,1.68,1.725,580136.0
2020-10-05,1.745,1.81,1.745,1.805,623581.0
2020-10-06,1.835,1.885,1.73,1.73,703633.0
2020-10-07,1.77,1.82,1.76,1.76,496384.0
2020-10-08,1.79,1.875,1.775,1.86,667915.0
2020-10-09,1.885,1.905,1.825,1.87,582802.0
2020-10-13,1.885,1.92,1.795,1.84,613312.0
2020-10-14,1.85,1.855,1.805,1.81,419718.0
2020-10-15,1.78,1.87,1.705,1.86,1165654.0
2020-10-16,1.87,1.95,1.85,1.89,573716.0
2020-10-19,1.92,2.015,1.875,1.98,640330.0
2020-10-20,1.98,2.18,1.95,2.11,1357194.0
2020-10-21,2.145,2.175,2.085,2.15,644096.0
2020-10-22,2.15,2.26,2.145,2.245,1054344.0
2020-10-23,2.27,2.305,2.215,2.245,437590.0
2020-10-26,2.24,2.27,2.205,2.215,720063.0
2020-10-27,2.23,2.28,2.215,2.245,668893.0
2020-10-28,2.215,2.225,2.065,2.11,924763.0
2020-10-29,2.07,2.175,2.03,2.15,831195.0
2020-10-30,2.16,2.195,2.08,2.085,686310.0
2020-11-02,2.1,2.16,2.065,2.135,391079.0
2020-11-03,2.16,2.24,2.125,2.16,717224.0
2020-11-04,2.16,2.205,2.06,2.065,426110.0
2020-11-05,2.1,2.11,2.05,2.085,684464.0
2020-11-06,2.08,2.145,1.95,2.095,1420544.0
2020-11-09,2.205,2.24,2.08,2.08,1082252.0
2020-11-10,2.095,2.145,1.985,2.125,1265208.0
2020-11-11,2.135,2.215,2.11,2.145,789799.0
2020-11-12,2.145,2.195,1.955,2.005,1696662.0
2020-11-13,2.03,2.1,2.0,2.045,726540.0
2020-11-16,2.085,2.095,1.935,1.95,873724.0
2020-11-17,1.955,2.03,1.935,1.985,903245.0
2020-11-18,2.0,2.145,1.985,2.03,937022.0
2020-11-19,2.015,2.065,1.98,2.03,749171.0
2020-11-20,2.035,2.08,2.015,2.03,339628.0
2020-11-23,2.05,2.23,2.035,2.135,937024.0
2020-11-24,2.18,2.305,2.18,2.21,1046429.0
2020-11-25,2.245,2.275,2.165,2.195,557506.0
2020-11-26,2.195,2.225,2.175,2.225,223600.0
2020-11-27,2.195,2.24,2.18,2.225,244995.0
2020-11-30,2.175,2.18,2.055,2.065,1067070.0
2020-12-01,2.11,2.125,2.045,2.08,649322.0
2020-12-02,2.08,2.18,2.06,2.135,584097.0
2020-12-03,2.125,2.13,2.03,2.05,729974.0
2020-12-04,2.06,2.13,2.05,2.115,798814.0
2020-12-07,2.085,2.095,2.015,2.02,1043831.0
2020-12-08,2.005,2.02,1.955,2.005,839131.0
2020-12-09,2.035,2.085,1.98,2.02,984888.0
2020-12-10,2.03,2.135,2.02,2.11,1186261.0
2020-12-11,2.115,2.13,2.045,2.115,633668.0
2020-12-14,2.115,2.21,2.095,2.1,890241.0
2020-12-15,2.125,2.215,2.095,2.21,991839.0
2020-12-16,2.205,2.24,2.165,2.205,551399.0
2020-12-17,2.24,2.27,2.165,2.18,474129.0
2020-12-18,2.18,2.225,2.15,2.16,417887.0
2020-12-21,2.115,2.115,2.05,2.11,680506.0
2020-12-22,2.08,2.125,2.065,2.07,606138.0
2020-12-23,2.095,2.175,2.07,2.145,608299.0
2020-12-24,2.145,2.145,2.07,2.1,265912.0
2020-12-29,2.08,2.1,2.07,2.085,453308.0
2020-12-30,2.095,2.175,2.085,2.13,362913.0
2020-12-31,2.13,2.175,2.11,2.125,190795.0
2021-01-04,2.14,2.21,2.125,2.16,454570.0
2021-01-05,2.165,2.35,2.16,2.3,2350025.0
2021-01-06,2.325,2.38,2.3,2.31,1050524.0
2021-01-07,2.335,2.4,2.335,2.38,883091.0
2021-01-08,2.39,2.415,2.32,2.38,529474.0
2021-01-11,2.335,2.45,2.32,2.435,538210.0
2021-01-12,2.485,2.695,2.47,2.67,1566271.0
2021-01-13,2.71,2.775,2.64,2.755,1212692.0
2021-01-14,2.765,2.98,2.765,2.945,1764409.0
2021-01-15,2.93,3.01,2.9,3.005,1014730.0
2021-01-18,3.005,3.01,2.77,2.87,1575911.0
2021-01-19,2.91,2.945,2.815,2.9,521558.0
2021-01-20,2.9,2.95,2.87,2.9,672455.0
2021-01-21,2.855,2.96,2.83,2.865,642063.0
2021-01-22,2.805,2.83,2.725,2.79,526654.0
2021-01-25,2.775,2.865,2.685,2.85,802381.0
2021-01-26,2.855,2.87,2.75,2.765,556971.0
2021-01-27,2.695,2.82,2.67,2.765,768898.0
2021-01-28,2.725,2.725,2.67,2.705,642562.0
2021-01-29,2.66,2.695,2.565,2.565,1426956.0
2021-02-01,2.625,2.925,2.625,2.91,969263.0
2021-02-02,2.945,3.055,2.9,2.95,1181335.0
2021-02-03,2.96,3.17,2.95,3.14,1015596.0
2021-02-04,3.185,3.25,3.06,3.235,810943.0
2021-02-05,3.28,3.54,3.265,3.47,1490387.0
2021-02-08,3.52,3.7,3.51,3.655,1512515.0
2021-02-09,3.635,3.7,3.495,3.68,742020.0
2021-02-10,3.65,3.78,3.65,3.68,1274238.0
2021-02-11,3.68,3.89,3.635,3.735,1542754.0
2021-02-12,3.715,3.83,3.715,3.795,856591.0
2021-02-16,3.83,3.975,3.825,3.925,920620.0
2021-02-17,3.985,3.99,3.805,3.925,1177460.0
2021-02-18,3.99,4.3,3.935,4.055,2403096.0
2021-02-19,4.08,4.31,4.065,4.16,1541140.0
2021-02-22,4.255,4.465,4.2,4.415,1451514.0
2021-02-23,4.415,4.47,4.145,4.32,1410959.0
2021-02-24,4.35,4.53,4.275,4.5,1112454.0
2021-02-25,4.495,4.5,4.29,4.36,978551.0
2021-02-26,4.305,4.42,4.165,4.335,1091516.0
2021-03-01,4.39,4.435,4.26,4.275,419586.0
2021-03-02,4.28,4.355,4.18,4.23,505592.0
2021-03-03,4.24,4.495,4.23,4.325,825951.0
2021-03-04,4.385,4.455,4.095,4.275,1484094.0
2021-03-05,4.31,4.495,4.2,4.47,1371572.0
2021-03-08,4.47,4.485,4.24,4.29,1224343.0
2021-03-09,4.23,4.74,4.23,4.64,1448346.0
2021-03-10,4.71,4.775,4.565,4.735,1202091.0
2021-03-11,4.76,4.775,4.64,4.705,622305.0
2021-03-12,4.695,4.705,4.43,4.465,1145132.0
2021-03-15,4.42,4.43,4.15,4.23,1077105.0
2021-03-16,4.225,4.23,4.0,4.05,688768.0
2021-03-17,3.97,4.245,3.925,4.215,651752.0
2021-03-18,4.18,4.21,4.0,4.015,668991.0
2021-03-19,4.0,4.175,3.92,4.12,485896.0
2021-03-22,4.08,4.13,3.97,4.055,372148.0
2021-03-23,3.89,3.985,3.845,3.895,592929.0
2021-03-24,4.05,4.05,3.83,3.86,483705.0
2021-03-25,3.78,3.855,3.685,3.84,335410.0
2021-03-26,3.89,3.965,3.825,3.925,279868.0
2021-03-29,3.925,3.94,3.775,3.86,230043.0
2021-03-30,3.83,3.89,3.775,3.875,215001.0
2021-03-31,3.875,4.005,3.825,3.885,690396.0
2021-04-01,3.92,3.99,3.845,3.97,542149.0
2021-04-05,4.02,4.02,3.885,3.895,442160.0
2021-04-06,3.925,4.08,3.875,4.045,745839.0
2021-04-07,4.03,4.055,3.935,4.02,420032.0
2021-04-08,4.02,4.07,3.905,3.955,342197.0
2021-04-09,3.955,3.955,3.81,3.825,302748.0
2021-04-12,3.845,3.935,3.71,3.715,400132.0
2021-04-13,3.71,3.73,3.585,3.59,369364.0
2021-04-14,3.64,3.86,3.64,3.76,479872.0
2021-04-15,3.775,3.825,3.7,3.775,327369.0
2021-04-16,3.765,3.885,3.72,3.83,298099.0
2021-04-19,3.86,3.91,3.775,3.8,248065.0
2021-04-20,3.79,3.79,3.655,3.685,333337.0
2021-04-21,3.63,3.765,3.62,3.71,295409.0
2021-04-22,3.71,3.75,3.605,3.615,464191.0
2021-04-23,3.635,3.75,3.605,3.72,364373.0
2021-04-26,3.695,3.76,3.65,3.745,287271.0
2021-04-27,3.72,3.815,3.715,3.79,423174.0
2021-04-28,3.8,4.1,3.8,4.065,524594.0
2021-04-29,4.16,4.21,3.91,3.935,834972.0
2021-04-30,3.885,4.0,3.815,3.905,589275.0
2021-05-03,3.94,4.115,3.905,4.07,630085.0
2021-05-04,4.125,4.16,3.99,4.08,649989.0
2021-05-05,4.08,4.16,4.0,4.015,494087.0
2021-05-06,4.02,4.095,3.955,4.05,604742.0
2021-05-07,4.045,4.145,4.02,4.095,405345.0
2021-05-10,4.14,4.225,4.02,4.085,411505.0
2021-05-11,3.91,4.08,3.89,4.0,293488.0
2021-05-12,4.005,4.23,4.005,4.095,726405.0
2021-05-13,4.14,4.205,3.86,3.875,732896.0
2021-05-14,3.94,4.22,3.94,4.21,879593.0
2021-05-17,4.21,4.56,4.21,4.54,1195112.0
2021-05-18,4.495,4.525,4.395,4.495,517188.0
2021-05-19,4.34,4.38,4.22,4.31,500331.0
2021-05-20,4.31,4.37,4.165,4.175,427256.0
2021-05-21,4.26,4.275,4.07,4.08,438668.0
2021-05-25,4.18,4.18,3.885,3.92,940952.0
2021-05-26,3.91,3.955,3.825,3.955,562505.0
2021-05-27,3.97,4.015,3.92,3.94,443591.0
2021-05-28,4.0,4.14,3.95,4.005,625899.0
2021-05-31,4.02,4.225,4.0,4.19,413513.0
2021-06-01,4.26,4.35,4.175,4.205,637426.0
2021-06-02,4.255,4.335,4.195,4.23,702715.0
2021-06-03,4.21,4.255,4.13,4.255,265716.0
2021-06-04,4.31,4.325,4.165,4.225,264886.0
2021-06-07,4.23,4.325,4.21,4.31,657863.0
2021-06-08,4.325,4.42,4.24,4.365,652397.0
2021-06-09,4.4,4.73,4.34,4.7,1411011.0
2021-06-10,4.7,4.85,4.64,4.85,2748000.0
2021-06-11,4.9,5.195,4.86,5.195,1277697.0
2021-06-14,5.24,5.325,5.02,5.155,1455639.0
2021-06-15,5.26,5.425,5.17,5.345,1086578.0
2021-06-16,5.31,5.375,5.225,5.275,431801.0
2021-06-17,5.28,5.345,4.955,4.955,924392.0
2021-06-18,4.845,5.245,4.815,5.04,613589.0
2021-06-21,5.07,5.375,5.02,5.295,998908.0
2021-06-22,5.295,5.375,5.13,5.355,605854.0
2021-06-23,5.4,5.52,5.36,5.37,636453.0
2021-06-24,5.45,5.45,5.295,5.305,362199.0
2021-06-25,5.32,5.385,5.21,5.34,996872.0
2021-06-28,5.42,5.42,5.21,5.295,1042069.0
2021-06-29,5.41,6.115,5.36,6.01,2136105.0
2021-06-30,6.04,6.52,5.995,6.09,1451975.0
2021-07-02,6.105,6.215,5.895,6.115,833622.0
2021-07-05,6.105,6.195,5.96,6.115,354471.0
2021-07-06,6.09,6.09,5.83,5.87,587452.0
2021-07-07,5.95,6.02,5.765,5.79,630760.0
2021-07-08,5.69,5.885,5.52,5.77,602102.0
2021-07-09,5.835,5.835,5.535,5.615,865769.0
2021-07-12,5.575,5.615,5.45,5.53,700923.0
2021-07-13,5.515,5.565,5.375,5.515,499691.0
2021-07-14,5.47,5.575,5.275,5.305,663911.0
2021-07-15,5.155,5.42,5.13,5.215,451235.0
2021-07-16,5.28,5.325,4.995,5.07,1010369.0
2021-07-19,4.925,4.975,4.725,4.955,889410.0
2021-07-20,5.1,5.1,4.88,5.02,565407.0
2021-07-21,5.105,5.245,5.085,5.1,285876.0
2021-07-22,5.12,5.2,5.005,5.055,354180.0
2021-07-23,5.06,5.165,4.99,5.15,281151.0
2021-07-26,5.13,5.455,5.13,5.4,679646.0
2021-07-27,5.36,5.47,5.21,5.34,609564.0
2021-07-28,5.34,5.405,5.265,5.31,457986.0
2021-07-29,5.39,5.465,5.25,5.41,299047.0
2021-07-30,5.36,5.375,5.15,5.275,542392.0
2021-08-03,5.185,5.405,5.15,5.355,310839.0
2021-08-04,5.25,5.32,5.165,5.215,823304.0
2021-08-05,5.23,5.36,5.225,5.29,424687.0
2021-08-06,5.37,5.48,5.32,5.435,747955.0
2021-08-09,5.325,5.355,5.035,5.135,1050966.0
2021-08-10,5.165,5.37,5.12,5.33,497304.0
2021-08-11,5.32,5.475,5.215,5.435,383041.0
2021-08-12,5.4,5.4,5.155,5.25,715994.0
2021-08-13,5.26,5.345,5.17,5.195,478206.0
2021-08-16,5.155,5.17,4.995,5.025,673909.0
2021-08-17,4.98,4.99,4.7,4.75,1051901.0
2021-08-18,4.785,4.79,4.58,4.66,580829.0
2021-08-19,4.595,4.595,4.32,4.415,1166158.0
2021-08-20,4.405,4.47,4.29,4.385,504711.0
2021-08-23,4.485,4.595,4.465,4.51,487516.0
2021-08-24,4.56,4.575,4.4,4.43,772136.0
2021-08-25,4.45,4.525,4.4,4.47,645659.0
2021-08-26,4.45,4.69,4.415,4.63,659716.0
2021-08-27,4.69,4.87,4.69,4.79,660332.0
2021-08-30,4.85,4.86,4.735,4.78,560609.0
2021-08-31,4.755,4.94,4.705,4.885,584244.0
2021-09-01,4.885,5.07,4.815,4.955,597265.0
2021-09-02,5.055,5.125,4.96,5.105,868167.0
2021-09-03,5.105,5.185,5.09,5.105,922328.0
2021-09-07,5.105,5.145,5.0,5.105,1096828.0
2021-09-08,5.145,5.41,5.13,5.36,1087557.0
2021-09-09,5.29,5.345,5.18,5.34,669801.0
2021-09-10,5.4,5.47,5.34,5.375,567736.0
2021-09-13,5.465,5.91,5.45,5.865,1364086.0
2021-09-14,5.895,6.035,5.85,6.035,1021193.0
2021-09-15,6.14,6.52,6.105,6.485,1533761.0
2021-09-16,6.245,7.04,6.245,6.965,2030662.0
2021-09-17,6.855,6.93,6.585,6.8,1342287.0
2021-09-20,6.61,6.645,6.37,6.47,1149779.0
2021-09-21,6.565,6.675,6.39,6.5,672353.0
2021-09-22,6.6,7.005,6.5,6.935,1172979.0
2021-09-23,6.965,6.98,6.6,6.895,1163598.0
2021-09-24,6.91,7.22,6.8,7.09,844426.0
2021-09-27,7.235,7.36,7.105,7.345,1418379.0
2021-09-28,7.39,7.41,6.84,7.03,1460687.0
2021-09-29,6.945,7.375,6.87,7.075,1343675.0
2021-09-30,7.075,7.235,6.84,7.2,874806.0
2021-10-01,7.155,7.345,7.14,7.235,646442.0
2021-10-04,7.28,7.3,6.915,6.975,1790817.0
2021-10-05,7.155,7.265,7.04,7.18,1132388.0
2021-10-06,7.085,7.19,6.89,7.11,829287.0
2021-10-07,7.135,7.135,6.945,7.085,949133.0
2021-10-08,7.075,7.615,7.045,7.425,1529464.0
2021-10-12,7.405,7.41,7.07,7.125,1722214.0
2021-10-13,7.045,7.085,6.805,6.87,1358107.0
2021-10-14,7.03,7.095,6.885,6.945,1515371.0
2021-10-15,7.0,7.01,6.775,6.865,1385151.0
2021-10-18,6.935,6.96,6.53,6.565,1292155.0
2021-10-19,6.6,6.675,6.5,6.57,656444.0
2021-10-20,6.455,6.645,6.31,6.615,832088.0
2021-10-21,6.54,6.57,6.215,6.35,1553749.0
2021-10-22,6.38,6.555,6.38,6.44,670476.0
2021-10-25,6.8,6.835,6.54,6.6,612077.0
2021-10-26,6.61,6.8,6.535,6.755,659640.0
2021-10-27,6.68,6.96,6.65,6.895,1090737.0
2021-10-28,6.895,7.0,6.745,6.95,645807.0
2021-10-29,6.92,7.155,6.88,7.125,824811.0
2021-11-01,7.205,7.435,7.185,7.265,1039292.0
2021-11-02,7.235,7.33,7.14,7.23,507544.0
2021-11-03,7.155,7.45,7.075,7.245,909614.0
2021-11-04,7.395,7.515,7.26,7.38,961677.0
2021-11-05,7.435,7.865,7.345,7.84,1266862.0
2021-11-08,7.975,8.085,7.755,7.79,765272.0
2021-11-09,7.85,7.87,7.55,7.77,718797.0
2021-11-10,8.04,8.36,7.695,7.805,2550274.0
2021-11-11,7.865,8.04,7.72,7.995,1420560.0
2021-11-12,7.895,8.375,7.865,8.325,1412058.0
2021-11-15,8.2,8.325,8.04,8.28,885477.0
2021-11-16,8.25,8.465,8.235,8.34,1042278.0
2021-11-17,8.235,8.735,8.235,8.485,1329555.0
2021-11-18,8.47,8.545,8.23,8.285,580584.0
2021-11-19,8.14,8.215,7.85,8.14,890716.0
2021-11-22,8.1,8.185,7.98,7.98,771421.0
2021-11-23,8.07,8.22,8.005,8.2,764276.0
2021-11-24,8.165,8.285,8.095,8.28,629236.0
2021-11-25,8.285,8.545,8.285,8.36,353787.0
2021-11-26,7.99,8.11,7.795,8.075,1420803.0
2021-11-29,8.21,8.29,7.915,8.185,1019918.0
2021-11-30,7.99,8.11,7.505,7.645,1489509.0
2021-12-01,7.775,7.855,7.285,7.29,1296885.0
2021-12-02,7.23,7.425,7.02,7.385,922142.0
2021-12-03,7.46,7.525,7.025,7.18,1179074.0
2021-12-06,7.12,7.21,6.915,7.12,1322157.0
2021-12-07,7.32,7.51,7.19,7.32,960627.0
2021-12-08,7.365,7.445,7.26,7.355,815969.0
2021-12-09,7.305,7.395,7.115,7.12,663116.0
2021-12-10,7.19,7.33,6.975,7.025,1019365.0
2021-12-13,7.04,7.055,6.775,6.865,983514.0
2021-12-14,6.75,6.86,6.595,6.6,1310636.0
2021-12-15,6.6,6.655,6.375,6.565,1512225.0
2021-12-16,6.6,6.9,6.58,6.66,1204267.0
2021-12-17,6.57,6.585,6.28,6.485,1762867.0
2021-12-20,6.235,6.625,6.19,6.6,771773.0
2021-12-21,6.71,7.005,6.655,6.895,1139327.0
2021-12-22,6.93,7.115,6.77,7.01,840459.0
2021-12-23,7.08,7.08,6.785,6.8,913551.0
2021-12-24,6.82,6.835,6.74,6.805,217000.0
2021-12-29,7.18,7.2,6.855,7.135,1198447.0
2021-12-30,7.175,7.19,6.94,6.955,616429.0
2021-12-31,6.945,7.01,6.79,6.965,609761.0
2022-01-04,7.18,7.39,7.15,7.35,810077.0
2022-01-05,7.375,7.46,7.105,7.165,987242.0
2022-01-06,7.235,7.3,7.095,7.16,669365.0
2022-01-07,7.19,7.425,7.065,7.345,956239.0
2022-01-10,7.35,7.705,7.345,7.55,1119890.0
2022-01-11,7.6,7.795,7.445,7.68,1080538.0
2022-01-12,7.78,8.23,7.78,8.185,1172753.0
2022-01-13,8.11,8.22,7.755,7.81,1103576.0
2022-01-14,7.765,7.865,7.55,7.81,916570.0
2022-01-17,7.865,8.015,7.795,7.935,311717.0
2022-01-18,7.975,8.0,7.59,7.66,1074224.0
2022-01-19,7.74,7.83,7.33,7.38,980513.0
2022-01-20,7.365,7.55,7.22,7.24,871203.0
2022-01-21,7.065,7.13,6.805,6.945,1119556.0
2022-01-24,6.63,7.095,6.45,7.095,1460907.0
2022-01-25,7.04,7.38,6.805,7.3,985181.0
2022-01-26,7.38,7.565,6.995,7.12,1374212.0
2022-01-27,7.28,7.41,7.02,7.16,1345735.0
2022-01-28,7.24,7.41,7.12,7.405,1051160.0
2022-01-31,7.41,7.53,7.285,7.38,1087563.0
2022-02-01,7.365,7.775,7.255,7.775,943416.0
2022-02-02,7.85,8.115,7.84,7.995,1027532.0
2022-02-03,7.79,7.915,7.67,7.745,865757.0
2022-02-04,7.82,8.05,7.685,7.795,905963.0
2022-02-07,7.79,7.795,7.465,7.485,840064.0
2022-02-08,7.465,7.465,7.145,7.175,874618.0
2022-02-09,7.175,7.35,7.05,7.3,792246.0
2022-02-10,7.21,7.365,7.165,7.195,472201.0
2022-02-11,7.27,7.455,7.22,7.345,792210.0
2022-02-14,7.36,7.41,7.205,7.25,490578.0
2022-02-15,7.205,7.395,7.12,7.375,638615.0
2022-02-16,7.41,7.895,7.405,7.515,1236808.0
2022-02-17,7.62,7.75,7.53,7.59,792071.0
2022-02-18,7.59,7.62,7.265,7.42,897886.0
2022-02-22,7.605,7.885,7.465,7.56,1458040.0
2022-02-23,7.665,7.835,7.64,7.73,487434.0
2022-02-24,7.925,7.925,7.395,7.61,1023550.0
2022-02-25,7.635,7.97,7.635,7.955,723413.0
2022-02-28,7.885,8.17,7.885,8.145,578083.0
2022-03-01,8.215,8.63,8.215,8.565,1310192.0
2022-03-02,8.735,8.79,8.44,8.52,706240.0
2022-03-03,8.49,8.555,8.22,8.335,599422.0
2022-03-04,8.4,8.81,8.4,8.735,1224024.0
2022-03-07,8.935,9.095,8.64,8.81,1212680.0
2022-03-08,8.915,9.035,8.565,8.72,1054164.0
2022-03-09,8.415,8.63,8.215,8.38,962308.0
2022-03-10,8.565,8.705,8.22,8.295,843248.0
2022-03-11,8.19,8.35,8.065,8.09,803161.0
2022-03-14,7.91,7.975,7.545,7.73,968738.0
2022-03-15,7.285,7.78,7.195,7.765,1472138.0
2022-03-16,7.855,7.94,7.61,7.84,646860.0
2022-03-17,8.015,8.235,8.015,8.105,718039.0
2022-03-18,8.075,8.2,8.0,8.035,661929.0
2022-03-21,8.14,8.46,8.105,8.37,884019.0
2022-03-22,8.385,8.465,8.185,8.43,1101514.0
2022-03-23,8.585,8.86,8.46,8.505,777962.0
2022-03-24,8.525,9.055,8.52,8.935,1815362.0
2022-03-25,8.905,9.66,8.905,9.635,1348304.0
2022-03-28,9.42,9.505,9.225,9.46,966763.0
2022-03-29,9.265,9.47,9.105,9.46,825480.0
2022-03-30,9.55,9.635,9.235,9.315,732684.0
2022-03-31,9.195,9.695,9.165,9.48,1021906.0
2022-04-01,9.46,10.175,9.46,10.155,1121484.0
2022-04-04,10.19,10.42,10.16,10.22,1064083.0
2022-04-05,10.34,10.63,10.31,10.43,1363389.0
2022-04-06,10.39,10.615,10.235,10.26,1222575.0
2022-04-07,10.26,10.505,10.11,10.405,1224634.0
2022-04-08,10.385,10.745,10.365,10.64,949149.0
2022-04-11,10.54,10.54,10.23,10.38,635978.0
2022-04-12,10.57,10.69,10.265,10.35,655666.0
2022-04-13,10.405,10.63,10.335,10.555,789137.0
2022-04-14,10.52,10.855,10.495,10.685,608339.0
2022-04-18,10.945,11.29,10.84,11.135,1440975.0
2022-04-19,11.02,11.065,10.66,10.78,825935.0
2022-04-20,10.765,10.9,10.505,10.675,632172.0
2022-04-21,10.78,10.88,10.14,10.215,937336.0
2022-04-22,10.1,10.28,9.765,9.875,899903.0
2022-04-25,9.465,9.75,9.205,9.65,1139644.0
2022-04-26,9.795,9.98,9.54,9.705,932261.0
2022-04-27,9.78,9.785,9.555,9.69,1001593.0
2022-04-28,9.855,10.025,9.5,9.965,684617.0
2022-04-29,10.055,10.085,9.705,9.825,451431.0
2022-05-02,9.66,9.93,9.57,9.89,532046.0
2022-05-03,9.89,10.605,9.825,10.425,824623.0
2022-05-04,10.585,11.035,10.51,11.01,1128751.0
2022-05-05,11.08,11.145,10.635,10.96,847680.0
2022-05-06,10.935,11.01,10.635,10.81,767435.0
2022-05-09,10.555,10.555,9.95,10.005,1079794.0
2022-05-10,10.02,10.23,9.695,9.95,875817.0
2022-05-11,10.095,10.54,10.02,10.18,651577.0
2022-05-12,10.055,10.15,9.66,9.885,972899.0
2022-05-13,9.96,10.71,9.935,10.45,1169313.0
2022-05-16,10.48,10.72,10.35,10.615,854253.0
2022-05-17,10.695,10.98,10.69,10.905,693233.0
2022-05-18,11.035,11.07,10.645,10.825,791182.0
2022-05-19,10.515,10.95,10.515,10.8,669804.0
2022-05-20,10.78,10.855,10.575,10.795,733450.0
2022-05-24,10.945,11.19,10.87,11.01,704017.0
2022-05-25,11.025,11.505,11.01,11.44,998489.0
2022-05-26,11.485,11.77,11.31,11.4,964482.0
2022-05-27,11.325,11.475,11.195,11.46,459694.0
2022-05-30,11.55,11.875,11.52,11.845,451062.0
2022-05-31,11.945,11.995,11.55,11.655,726378.0
2022-06-01,11.76,11.995,11.65,11.815,606336.0
2022-06-02,11.725,11.905,11.65,11.76,827080.0
2022-06-03,11.805,11.855,11.61,11.65,573847.0
2022-06-06,11.71,12.66,11.71,12.62,1689744.0
2022-06-07,12.47,12.77,12.43,12.63,615001.0
2022-06-08,12.74,12.89,12.425,12.525,690483.0
2022-06-09,12.425,12.44,11.995,12.23,453550.0
2022-06-10,12.13,12.26,11.695,11.935,656895.0
2022-06-13,11.41,11.915,11.18,11.715,949950.0
2022-06-14,11.9,11.945,10.715,10.92,1522740.0
2022-06-15,10.965,11.265,10.775,11.19,907798.0
2022-06-16,10.71,10.955,10.525,10.57,1062081.0
2022-06-17,10.685,10.73,9.825,10.0,1526005.0
2022-06-20,9.72,10.0,9.57,10.0,393047.0
2022-06-21,10.31,10.45,9.945,10.12,549562.0
2022-06-22,9.655,9.84,9.42,9.645,667871.0
2022-06-23,9.675,9.79,8.705,8.775,1146277.0
2022-06-24,8.96,9.245,8.795,9.0,642146.0
2022-06-27,9.2,9.51,9.005,9.495,466653.0
2022-06-28,9.835,9.995,9.66,9.98,682558.0
2022-06-29,10.175,10.205,9.53,9.585,548551.0
2022-06-30,9.465,9.555,9.0,9.1,657070.0
2022-07-04,9.365,9.555,9.22,9.455,430357.0
2022-07-05,9.125,9.16,8.385,8.71,847714.0
2022-07-06,8.595,8.8,7.905,8.26,1063663.0
2022-07-07,8.565,8.97,8.555,8.905,615554.0
2022-07-08,8.985,8.985,8.655,8.815,329059.0
2022-07-11,8.64,9.085,8.6,8.98,581958.0
2022-07-12,8.775,8.875,8.61,8.83,724445.0
2022-07-13,8.685,9.025,8.645,9.0,611504.0
2022-07-14,8.815,8.985,8.495,8.955,854711.0
2022-07-15,9.14,9.16,8.94,9.07,579164.0
2022-07-18,9.28,9.7,9.245,9.6,835258.0
2022-07-19,9.56,9.73,9.455,9.57,681706.0
2022-07-20,9.485,9.79,9.295,9.745,817190.0
2022-07-21,9.45,9.6,9.32,9.545,569152.0
2022-07-22,9.56,9.69,9.33,9.365,472325.0
2022-07-25,9.63,9.955,9.435,9.93,715295.0
2022-07-26,10.06,10.25,9.76,9.81,934587.0
2022-07-27,9.855,10.25,9.77,10.175,528466.0
2022-07-28,10.24,10.445,10.205,10.4,711625.0
2022-07-29,10.51,10.94,10.47,10.925,755997.0
2022-08-02,10.6,10.66,10.44,10.54,516617.0
2022-08-03,10.605,10.705,10.15,10.305,508414.0
2022-08-04,10.225,10.24,9.75,9.795,638701.0
2022-08-05,9.545,10.26,9.22,10.235,785844.0
2022-08-08,10.165,10.28,9.885,10.195,631489.0
2022-08-09,10.35,10.53,10.15,10.25,450287.0
2022-08-10,10.26,10.525,10.055,10.44,408977.0
2022-08-11,10.44,10.44,9.9,10.265,1656995.0
2022-08-12,10.07,10.235,9.71,10.005,976565.0
2022-08-15,9.615,9.85,9.28,9.815,805895.0
2022-08-16,9.855,10.12,9.705,9.81,651155.0
2022-08-17,9.77,9.955,9.58,9.635,807534.0
2022-08-18,9.75,9.865,9.565,9.605,1666198.0
2022-08-19,9.55,9.595,9.19,9.515,1712007.0
2022-08-22,9.37,9.665,9.355,9.59,890397.0
2022-08-23,9.65,9.825,9.485,9.645,1481159.0
2022-08-24,9.705,9.855,9.595,9.855,920341.0
2022-08-25,9.865,9.985,9.65,9.69,810183.0
2022-08-26,9.665,9.77,9.475,9.49,803547.0
2022-08-29,9.485,9.865,9.405,9.71,793820.0
2022-08-30,9.71,9.74,9.24,9.36,724917.0
2022-08-31,9.195,9.49,9.025,9.33,535437.0
2022-09-01,9.11,9.245,8.925,9.085,975565.0
2022-09-02,9.315,9.33,9.11,9.13,927665.0
2022-09-06,9.325,9.325,9.095,9.165,743561.0
2022-09-07,8.91,9.085,8.735,8.845,712754.0
2022-09-08,8.88,9.035,8.705,8.88,639227.0
2022-09-09,9.04,9.21,8.89,9.08,800097.0
2022-09-12,9.14,9.3,9.005,9.17,573501.0
2022-09-13,9.085,9.21,8.95,9.04,450207.0
2022-09-14,9.065,9.42,9.04,9.275,976091.0
2022-09-15,9.11,9.245,9.065,9.15,598537.0
2022-09-16,9.065,9.14,8.645,8.705,1152009.0
2022-09-19,8.475,9.27,8.38,9.14,1521565.0
2022-09-20,9.1,9.1,8.78,8.905,1217027.0
2022-09-21,9.035,9.165,8.75,8.775,670985.0
2022-09-22,8.905,9.005,8.62,8.62,854910.0
2022-09-23,8.225,8.265,7.67,7.755,1733939.0
2022-09-26,7.685,7.875,7.395,7.47,1163188.0
2022-09-27,7.595,7.785,7.48,7.745,889759.0
2022-09-28,7.8,8.375,7.775,8.315,959995.0
2022-09-29,8.235,8.495,8.075,8.465,697742.0
2022-09-30,8.36,8.67,8.2,8.435,949669.0
2022-10-03,8.695,8.88,8.605,8.72,628973.0
2022-10-04,8.91,9.17,8.785,9.125,870516.0
2022-10-05,9.125,9.615,8.97,9.575,1216948.0
2022-10-06,9.515,9.86,9.46,9.715,932906.0
2022-10-07,9.685,9.8,9.21,9.325,986151.0
2022-10-11,8.955,9.17,8.835,8.995,703464.0
2022-10-12,8.9,9.04,8.765,8.97,363679.0
2022-10-13,8.9,9.675,8.835,9.475,989864.0
2022-10-14,9.37,9.6,9.16,9.16,721999.0
2022-10-17,9.3,9.385,8.985,8.985,515073.0
2022-10-18,9.065,9.13,8.725,9.04,605206.0
2022-10-19,9.045,9.44,8.96,9.36,672932.0
2022-10-20,9.43,9.57,9.125,9.17,454082.0
2022-10-21,9.145,9.18,8.88,8.965,637147.0
2022-10-24,8.955,9.275,8.895,9.23,651580.0
2022-10-25,9.215,9.315,9.145,9.23,369523.0
2022-10-26,9.285,9.57,9.225,9.535,584585.0
2022-10-27,9.635,9.745,9.435,9.49,553240.0
2022-10-28,9.5,9.585,9.045,9.22,632088.0
2022-10-31,9.17,9.83,9.14,9.775,1036688.0
2022-11-01,9.855,9.94,9.635,9.835,689241.0
2022-11-02,9.79,10.045,9.67,9.89,754357.0
2022-11-03,9.835,10.06,9.715,9.92,559373.0
2022-11-04,10.175,10.285,9.975,10.235,1072724.0
2022-11-07,10.375,10.66,10.33,10.365,639155.0
2022-11-08,10.335,10.385,10.1,10.315,529309.0
2022-11-09,10.1,10.105,9.33,9.475,1193254.0
2022-11-10,10.76,10.98,10.19,10.935,3349179.0
2022-11-11,11.245,11.515,11.12,11.315,1703441.0
2022-11-14,11.405,11.75,11.305,11.345,1359615.0
2022-11-15,11.415,11.515,11.09,11.39,1641868.0
2022-11-16,11.335,11.38,10.985,11.075,1183991.0
2022-11-17,10.98,11.06,10.65,10.89,1683067.0
2022-11-18,10.645,11.1,10.53,11.09,1126568.0
2022-11-21,10.945,11.145,10.665,11.1,809788.0
2022-11-22,11.145,11.495,11.05,11.45,1007495.0
2022-11-23,11.305,11.515,11.195,11.33,609246.0
2022-11-24,11.38,11.38,11.175,11.36,272407.0
2022-11-25,11.415,11.42,11.23,11.345,351163.0
2022-11-28,11.15,11.2,10.895,11.03,929726.0
2022-11-29,11.175,11.345,11.12,11.265,597743.0
2022-11-30,11.405,11.63,11.235,11.57,1245171.0
2022-12-01,11.57,11.645,11.205,11.22,857959.0
2022-12-02,11.16,11.385,11.095,11.15,702791.0
2022-12-05,11.375,11.405,10.76,10.85,749519.0
2022-12-06,10.835,10.99,10.42,10.425,1021944.0
2022-12-07,10.465,10.645,10.375,10.525,927852.0
2022-12-08,10.565,10.76,10.42,10.665,1012044.0
2022-12-09,10.645,10.81,10.535,10.545,752634.0
2022-12-12,10.65,10.95,10.605,10.765,653856.0
2022-12-13,10.95,11.115,10.625,10.805,921973.0
2022-12-14,10.95,10.965,10.635,10.83,1184789.0
2022-12-15,10.79,10.845,10.55,10.76,943993.0
2022-12-16,10.565,10.595,10.255,10.44,1218815.0
2022-12-19,10.505,10.55,10.02,10.255,1404501.0
2022-12-20,10.14,10.435,9.92,10.335,1193276.0
2022-12-21,10.575,10.86,10.435,10.745,960431.0
2022-12-22,10.78,10.83,10.255,10.475,705519.0
2022-12-23,10.56,11.005,10.525,10.95,809425.0
2022-12-28,10.915,11.045,10.49,10.51,909346.0
2022-12-29,10.45,10.68,10.45,10.645,561670.0
2022-12-30,10.58,10.79,10.505,10.735,540406.0
2023-01-03,10.55,10.605,9.6,9.66,1721934.0
2023-01-04,9.575,9.67,9.38,9.46,1419213.0
2023-01-05,9.43,9.46,9.19,9.24,1347217.0
2023-01-06,9.405,9.59,9.275,9.52,960926.0
2023-01-09,9.675,9.885,9.585,9.62,958732.0
2023-01-10,9.615,9.7,9.445,9.675,887856.0
2023-01-11,9.675,9.79,9.56,9.775,853327.0
2023-01-12,9.86,10.32,9.855,10.305,1218229.0
2023-01-13,10.37,10.52,10.1,10.395,710031.0
2023-01-16,10.34,10.52,10.25,10.41,364630.0
2023-01-17,10.435,10.62,10.39,10.505,700426.0
2023-01-18,10.52,10.79,10.35,10.35,1105542.0
2023-01-19,10.305,10.66,10.255,10.565,724243.0
2023-01-20,10.595,10.775,10.575,10.645,633183.0
2023-01-23,10.82,10.87,10.65,10.765,761446.0
2023-01-24,10.73,10.76,10.475,10.52,838557.0
2023-01-25,10.41,10.45,10.14,10.165,1296772.0
2023-01-26,10.255,10.32,9.875,10.11,1515484.0
2023-01-27,10.135,10.35,9.875,10.08,1559207.0
2023-01-30,9.76,9.85,9.37,9.5,2531641.0
2023-01-31,9.455,9.555,9.375,9.47,1023008.0
2023-02-01,9.44,9.485,9.07,9.205,1820988.0
2023-02-02,9.22,9.385,9.015,9.11,1461990.0
2023-02-03,9.1,9.385,9.08,9.15,975388.0
2023-02-06,9.135,9.205,8.98,9.065,811888.0
2023-02-07,9.1,9.44,9.005,9.29,1181843.0
2023-02-08,9.42,9.46,9.225,9.245,1251192.0
2023-02-09,9.25,9.37,9.175,9.195,1074771.0
2023-02-10,9.315,9.495,9.29,9.36,935488.0
2023-02-13,9.37,9.53,9.28,9.455,810844.0
2023-02-14,9.46,9.665,9.36,9.62,1218486.0
2023-02-15,9.46,9.525,9.265,9.44,914971.0
2023-02-16,9.46,9.515,9.315,9.33,818453.0
2023-02-17,9.22,9.235,8.9,8.94,1657696.0
2023-02-21,8.89,8.945,8.655,8.695,2619102.0
2023-02-22,8.695,8.86,8.535,8.705,1613035.0
2023-02-23,8.805,9.15,8.805,9.07,1570458.0
2023-02-24,9.02,9.335,8.905,9.315,1164205.0
2023-02-27,9.415,9.44,9.21,9.355,731573.0
2023-02-28,9.415,9.415,9.22,9.345,736419.0
2023-03-01,9.335,9.865,9.335,9.78,1494633.0
2023-03-02,9.8,9.92,9.69,9.855,1013056.0
2023-03-03,9.81,10.15,9.715,10.045,1152488.0
2023-03-06,9.935,9.945,9.635,9.725,1026316.0
2023-03-07,9.7,9.785,9.52,9.58,864113.0
2023-03-08,9.535,9.715,9.44,9.635,1063518.0
2023-03-09,9.76,10.015,9.74,9.785,1563480.0
2023-03-10,9.81,9.825,9.445,9.535,1491083.0
2023-03-13,9.335,9.705,9.045,9.48,2645194.0
2023-03-14,9.54,9.89,9.48,9.725,1818751.0
2023-03-15,9.305,9.43,8.89,9.235,2504447.0
2023-03-16,9.045,9.66,8.99,9.54,1817180.0
2023-03-17,9.55,9.65,9.28,9.535,2885617.0
2023-03-20,9.55,9.79,9.385,9.77,976841.0
2023-03-21,9.93,10.135,9.875,10.055,862829.0
2023-03-22,10.085,10.14,9.77,9.78,800841.0
2023-03-23,9.855,10.0,9.5,9.595,766614.0
2023-03-24,9.39,9.615,9.315,9.59,618727.0
2023-03-27,9.685,9.725,9.415,9.69,757788.0
2023-03-28,9.67,9.92,9.54,9.785,812696.0
2023-03-29,9.915,9.955,9.565,9.66,629587.0
2023-03-30,9.78,9.825,9.47,9.55,761694.0
2023-03-31,9.61,9.73,9.57,9.63,480926.0
2023-04-03,9.825,10.065,9.715,9.88,965505.0
2023-04-04,9.945,9.96,9.595,9.77,629970.0
2023-04-05,9.77,9.85,9.605,9.715,632778.0
2023-04-06,9.71,9.765,9.565,9.755,431494.0
2023-04-10,9.78,9.92,9.69,9.865,688757.0
2023-04-11,9.9,10.0,9.845,9.98,689468.0
2023-04-12,10.025,10.055,9.89,9.915,685080.0
2023-04-13,9.905,10.135,9.85,10.055,799848.0
2023-04-14,10.115,10.28,10.04,10.16,796781.0
2023-04-17,10.195,10.385,10.19,10.295,545017.0
2023-04-18,10.295,10.305,10.145,10.215,514100.0
2023-04-19,10.115,10.12,9.9,10.105,772049.0
2023-04-20,10.02,10.075,9.875,9.93,570249.0
2023-04-21,9.995,10.02,9.73,9.85,529272.0
2023-04-24,9.82,10.195,9.82,10.175,899204.0
2023-04-25,10.155,10.21,9.88,9.955,633940.0
2023-04-26,9.925,10.005,9.61,9.71,1096084.0
2023-04-27,9.665,9.75,9.525,9.605,803168.0
2023-04-28,9.65,9.995,9.61,9.9,809202.0
2023-05-01,9.79,9.99,9.79,9.87,451413.0
2023-05-02,9.805,9.805,9.395,9.515,975687.0
2023-05-03,9.395,9.49,9.26,9.355,606375.0
2023-05-04,9.34,9.5,9.28,9.395,756617.0
2023-05-05,9.585,9.77,9.58,9.645,810418.0
2023-05-08,9.795,9.86,9.54,9.57,688200.0
2023-05-09,9.45,9.855,9.45,9.805,1308317.0
2023-05-10,9.79,9.83,9.445,9.45,1117175.0
2023-05-11,9.385,9.385,8.78,8.84,2576800.0
2023-05-12,9.13,9.345,8.96,9.115,2384956.0
2023-05-15,9.01,9.18,8.98,9.08,1170610.0
2023-05-16,9.08,9.275,9.01,9.025,877859.0
2023-05-17,9.13,9.21,8.92,9.12,789643.0
2023-05-18,9.115,9.34,9.01,9.3,1076590.0
2023-05-19,9.385,9.49,9.32,9.445,1047487.0
2023-05-23,9.465,9.635,9.37,9.435,921459.0
2023-05-24,9.525,9.545,9.33,9.465,922466.0
2023-05-25,9.37,9.42,9.1,9.105,648674.0
2023-05-26,9.14,9.185,9.05,9.08,766825.0
2023-05-29,9.07,9.275,9.065,9.21,199400.0
2023-05-30,9.115,9.16,9.01,9.065,611188.0
2023-05-31,8.95,8.99,8.805,8.87,1028812.0
2023-06-01,8.885,8.95,8.755,8.78,622945.0
2023-06-02,8.91,9.135,8.88,9.065,1028808.0
2023-06-05,9.235,9.35,8.965,8.975,557792.0
2023-06-06,8.895,8.965,8.845,8.91,658979.0
2023-06-07,8.96,9.245,8.96,9.13,1329658.0
2023-06-08,9.13,9.175,8.95,9.09,1043448.0
2023-06-09,9.115,9.115,8.9,8.925,941466.0
2023-06-12,8.82,8.82,8.62,8.635,1277280.0
2023-06-13,8.775,8.9,8.715,8.73,1580933.0
2023-06-14,8.82,8.895,8.575,8.645,5599766.0
2023-06-15,8.71,8.895,8.675,8.895,1517256.0
2023-06-16,8.91,8.95,8.78,8.845,1027862.0
2023-06-19,8.815,8.885,8.78,8.855,328529.0
2023-06-20,8.845,8.86,8.595,8.69,775443.0
2023-06-21,8.69,8.935,8.66,8.88,652701.0
2023-06-22,8.79,8.82,8.57,8.605,781248.0
2023-06-23,8.505,8.625,8.41,8.625,752232.0
2023-06-26,8.61,8.795,8.585,8.7,667742.0
2023-06-27,8.665,8.845,8.645,8.75,680178.0
2023-06-28,8.755,8.795,8.625,8.765,624702.0
2023-06-29,8.805,9.02,8.79,8.995,846857.0
2023-06-30,9.035,9.05,8.845,8.97,746390.0
2023-07-04,9.035,9.09,8.985,9.09,307584.0
2023-07-05,9.165,9.175,8.885,8.955,617884.0
2023-07-06,8.905,8.945,8.755,8.87,690409.0
2023-07-07,8.815,9.2,8.805,9.155,1036693.0
2023-07-10,9.125,9.405,9.075,9.335,961212.0
2023-07-11,9.385,9.595,9.385,9.55,810804.0
2023-07-12,9.69,9.69,9.5,9.52,787397.0
2023-07-13,9.525,9.575,9.385,9.45,608037.0
2023-07-14,9.41,9.495,9.125,9.18,781370.0
2023-07-17,9.15,9.165,9.035,9.06,467580.0
2023-07-18,9.125,9.385,9.11,9.37,979902.0
2023-07-19,9.41,9.51,9.345,9.41,833419.0
2023-07-20,9.47,9.54,9.435,9.495,638904.0
2023-07-21,9.51,9.525,9.41,9.43,578234.0
2023-07-24,9.47,9.56,9.385,9.475,917251.0
2023-07-25,9.43,9.445,9.165,9.245,1168563.0
2023-07-26,9.18,9.37,9.155,9.335,586830.0
2023-07-27,9.39,9.42,9.245,9.28,838588.0
2023-07-28,9.305,9.42,9.23,9.41,485005.0
2023-07-31,9.445,9.535,9.39,9.405,437988.0
2023-08-01,9.345,9.53,9.245,9.52,849424.0
2023-08-02,9.47,9.47,9.22,9.29,624856.0
2023-08-03,9.315,9.545,9.245,9.495,786862.0
2023-08-04,9.535,9.795,9.495,9.62,1123858.0
2023-08-08,9.6,9.835,9.555,9.815,591843.0
2023-08-09,9.91,10.065,9.86,9.935,974511.0
2023-08-10,9.935,10.37,9.915,9.96,1335616.0
2023-08-11,9.99,10.295,9.96,10.27,1089587.0
2023-08-14,10.29,10.29,10.055,10.19,1008855.0
2023-08-15,10.08,10.14,9.97,10.055,802659.0
2023-08-16,10.05,10.24,10.04,10.075,673794.0
2023-08-17,10.175,10.29,10.155,10.255,686788.0
2023-08-18,10.19,10.265,10.08,10.205,506105.0
2023-08-21,10.245,10.29,10.0,10.015,577327.0
2023-08-22,10.015,10.155,9.96,10.09,469207.0
2023-08-23,10.005,10.05,9.825,9.99,762777.0
2023-08-24,9.915,9.94,9.77,9.775,713903.0
2023-08-25,9.86,9.985,9.8,9.89,841215.0
2023-08-28,9.975,10.195,9.935,10.175,866448.0
2023-08-29,10.195,10.28,10.14,10.245,946189.0
2023-08-30,10.32,10.59,10.32,10.515,974684.0
2023-08-31,10.555,10.59,10.41,10.465,481920.0
2023-09-01,10.59,10.74,10.49,10.69,824887.0
2023-09-05,10.73,10.87,10.665,10.695,762897.0
2023-09-06,10.68,10.82,10.595,10.64,580757.0
2023-09-07,10.08,10.67,10.04,10.64,3835402.0
2023-09-08,10.715,10.72,10.48,10.57,1168639.0
2023-09-11,10.62,10.745,10.565,10.62,1084864.0
2023-09-12,10.69,10.83,10.595,10.815,1085868.0
2023-09-13,10.84,10.93,10.765,10.795,1291547.0
2023-09-14,10.93,11.045,10.865,10.93,817313.0
2023-09-15,10.92,11.03,10.815,10.97,831298.0
2023-09-18,11.045,11.065,10.73,10.765,759893.0
2023-09-19,10.84,10.84,10.48,10.495,949132.0
2023-09-20,10.455,10.565,10.405,10.505,933733.0
2023-09-21,10.495,10.59,10.315,10.33,720070.0
2023-09-22,10.405,10.465,10.295,10.38,449244.0
2023-09-25,10.355,10.655,10.355,10.595,798888.0
2023-09-26,10.53,10.58,10.365,10.47,1870766.0
2023-09-27,10.75,11.585,10.65,11.34,3877166.0
2023-09-28,11.355,11.575,11.35,11.465,1473970.0
2023-09-29,11.44,11.635,11.35,11.505,1248078.0
2023-10-02,11.505,11.55,11.25,11.355,1545718.0
2023-10-03,11.295,11.465,11.265,11.405,1257872.0
2023-10-04,11.305,11.34,10.935,11.095,1359903.0
2023-10-05,11.08,11.315,10.955,11.265,1207459.0
2023-10-06,11.325,11.59,11.105,11.515,1147368.0
2023-10-10,11.75,11.82,11.575,11.625,691259.0
2023-10-11,11.6,11.85,11.515,11.675,708586.0
2023-10-12,11.77,11.81,11.56,11.685,659487.0
2023-10-13,11.85,11.955,11.75,11.895,883874.0
2023-10-16,11.935,12.045,11.82,11.995,800488.0
2023-10-17,11.995,12.07,11.875,12.07,698140.0
2023-10-18,12.115,12.17,11.835,12.06,1028402.0
2023-10-19,12.005,12.24,11.935,12.06,944625.0
2023-10-20,12.105,12.13,11.82,11.825,805932.0
2023-10-23,11.785,11.985,11.58,11.93,995567.0
2023-10-24,11.885,12.01,11.845,11.92,602243.0
2023-10-25,11.995,12.085,11.855,12.02,604713.0
2023-10-26,11.935,12.095,11.725,12.06,743467.0
2023-10-27,12.17,12.22,12.0,12.19,634323.0
2023-10-30,12.19,12.365,12.085,12.23,581633.0
2023-10-31,12.255,12.475,12.17,12.365,888473.0
2023-11-01,12.415,12.58,12.29,12.44,767519.0
2023-11-02,12.495,12.8,12.46,12.74,1064986.0
2023-11-03,12.745,12.875,12.62,12.73,713903.0
2023-11-06,12.79,12.83,12.29,12.435,923776.0
2023-11-07,12.25,12.25,11.975,12.11,1202267.0
2023-11-08,12.02,12.18,11.695,11.91,1362163.0
2023-11-09,11.985,11.985,11.62,11.765,1315656.0
2023-11-10,11.86,11.86,11.57,11.61,968305.0
2023-11-13,11.645,11.705,11.315,11.335,882125.0
2023-11-14,11.325,11.435,11.06,11.3,1112126.0
2023-11-15,11.255,11.43,11.105,11.225,770784.0
2023-11-16,11.13,11.4,10.85,11.13,1500948.0
2023-11-17,11.195,11.34,11.035,11.265,811022.0
2023-11-20,11.265,11.435,11.25,11.265,515798.0
2023-11-21,11.305,11.305,11.08,11.115,812985.0
2023-11-22,10.925,11.19,10.865,11.095,841663.0
2023-11-23,11.14,11.215,11.115,11.155,291841.0
2023-11-24,11.155,11.25,11.07,11.24,530631.0
2023-11-27,11.115,11.19,10.925,10.945,835311.0
2023-11-28,11.055,11.115,10.875,10.91,880828.0
2023-11-29,11.03,11.035,10.74,10.84,820447.0
2023-11-30,10.91,11.02,10.645,10.685,1094283.0
2023-12-01,10.655,10.815,10.6,10.745,610106.0
2023-12-04,10.62,10.72,10.405,10.44,1161280.0
2023-12-05,10.51,10.625,10.39,10.405,647479.0
2023-12-06,10.355,10.56,10.235,10.27,1380056.0
2023-12-07,10.25,10.465,9.985,10.2,1497326.0
2023-12-08,10.25,10.355,10.13,10.16,873409.0
2023-12-11,10.125,10.125,9.83,9.92,1126874.0
2023-12-12,9.865,9.885,9.465,9.695,1508938.0
2023-12-13,9.715,10.07,9.705,10.055,1037631.0
2023-12-14,10.245,10.395,10.16,10.38,1307386.0
2023-12-15,10.38,10.43,10.185,10.26,1270359.0
2023-12-18,10.45,10.575,10.27,10.335,844304.0
2023-12-19,10.33,10.465,10.245,10.455,948433.0
2023-12-20,10.49,10.625,10.38,10.39,1080340.0
2023-12-21,10.44,10.655,10.39,10.625,1075675.0
2023-12-22,10.625,10.66,10.39,10.465,982719.0
2023-12-27,10.525,10.69,10.5,10.57,669899.0
2023-12-28,10.585,10.585,10.32,10.32,1094469.0
2023-12-29,10.37,10.445,10.3,10.38,480480.0
2024-01-02,10.44,10.53,10.345,10.38,685349.0
2024-01-03,10.465,10.93,10.35,10.885,1233919.0
2024-01-04,11.025,11.025,10.81,10.905,822259.0
2024-01-05,10.99,11.225,10.885,11.17,982150.0
2024-01-08,10.975,11.225,10.905,11.18,883537.0
2024-01-09,11.24,11.44,11.13,11.31,1038518.0
2024-01-10,11.29,11.465,11.215,11.275,883593.0
2024-01-11,11.345,11.48,11.25,11.455,826623.0
2024-01-12,11.595,11.725,11.445,11.655,1028131.0
2024-01-15,11.55,11.715,11.505,11.655,737323.0
2024-01-16,11.635,11.645,11.3,11.31,1005299.0
2024-01-17,11.23,11.275,11.075,11.275,718628.0
2024-01-18,11.285,11.29,11.075,11.17,776913.0
2024-01-19,11.12,11.205,11.005,11.095,933432.0
2024-01-22,11.005,11.12,10.92,11.11,703580.0
2024-01-23,11.015,11.215,11.015,11.18,1056943.0
2024-01-24,11.23,11.385,11.16,11.29,620138.0
2024-01-25,11.43,11.465,11.255,11.36,375361.0
2024-01-26,11.42,11.445,11.255,11.395,604597.0
2024-01-29,11.37,11.405,11.155,11.25,702660.0
2024-01-30,11.23,11.355,11.195,11.325,405229.0
2024-01-31,11.38,11.38,11.23,11.275,530280.0
2024-02-01,11.335,11.395,11.09,11.205,853297.0
2024-02-02,11.09,11.19,11.015,11.12,724356.0
2024-02-05,11.025,11.065,10.79,11.055,821083.0
2024-02-06,11.025,11.04,10.85,10.99,1110552.0
2024-02-07,10.96,11.075,10.86,11.065,751786.0
2024-02-08,10.995,11.335,10.955,11.22,765210.0
2024-02-09,11.255,11.255,11.05,11.085,490545.0
2024-02-12,11.085,11.325,11.085,11.255,854285.0
2024-02-13,11.345,11.345,11.085,11.195,672005.0
2024-02-14,11.25,11.275,11.015,11.04,680831.0
2024-02-15,11.005,11.43,10.995,11.37,1129376.0
2024-02-16,11.355,11.72,11.29,11.71,1047558.0
2024-02-20,11.71,11.78,11.51,11.62,612809.0
2024-02-21,11.735,12.255,11.71,12.145,1421876.0
2024-02-22,12.055,12.215,11.995,12.185,839635.0
2024-02-23,12.085,12.13,11.935,12.1,635736.0
2024-02-26,12.1,12.45,12.085,12.42,1035549.0
2024-02-27,12.455,12.64,12.37,12.51,917599.0
2024-02-28,12.64,12.64,12.335,12.37,921198.0
2024-02-29,12.42,12.545,12.3,12.345,666601.0
2024-03-01,12.345,12.685,12.255,12.595,1067988.0
2024-03-04,12.675,12.85,12.63,12.755,983339.0
2024-03-05,12.79,13.01,12.78,12.84,935088.0
2024-03-06,12.945,13.035,12.745,12.87,936601.0
2024-03-07,12.87,13.07,12.78,12.91,964314.0
2024-03-08,12.86,13.035,12.65,13.0,1283991.0
2024-03-11,13.035,13.185,12.405,12.45,1620445.0
2024-03-12,12.415,12.43,12.09,12.315,1470975.0
2024-03-13,12.385,12.52,12.255,12.44,956808.0
2024-03-14,12.465,12.49,12.345,12.45,638899.0
2024-03-15,12.49,12.625,12.45,12.51,643274.0
2024-03-18,12.605,12.65,12.45,12.63,532999.0
2024-03-19,12.625,12.85,12.615,12.7,685791.0
2024-03-20,12.615,12.77,12.57,12.73,568835.0
2024-03-21,12.745,12.965,12.745,12.905,730638.0
2024-03-22,12.905,12.97,12.685,12.79,638078.0
2024-03-25,12.835,13.04,12.71,13.015,809920.0
2024-03-26,13.025,13.08,12.875,12.945,918023.0
2024-03-27,12.945,13.185,12.905,13.16,498921.0
2024-03-28,13.24,13.28,13.025,13.175,473349.0
2024-04-01,13.245,13.37,13.095,13.335,1020046.0
2024-04-02,13.37,13.46,13.175,13.275,574304.0
2024-04-03,13.37,13.555,13.275,13.495,697323.0
2024-04-04,13.505,13.575,13.345,13.565,499018.0
2024-04-05,13.62,13.635,13.51,13.58,378872.0
2024-04-08,13.575,13.84,13.52,13.83,530195.0
2024-04-09,13.805,13.81,13.37,13.505,978228.0
2024-04-10,13.475,13.785,13.47,13.625,711908.0
2024-04-11,13.565,13.62,13.37,13.44,820442.0
2024-04-12,13.43,13.555,13.3,13.405,489651.0
2024-04-15,13.335,13.44,13.265,13.32,644867.0
2024-04-16,13.32,13.355,12.94,12.955,1152742.0
2024-04-17,12.98,13.32,12.94,13.185,1136576.0
2024-04-18,13.195,13.24,13.02,13.08,463246.0
2024-04-19,13.105,13.28,13.045,13.24,551187.0
2024-04-22,13.23,13.32,13.055,13.255,802596.0
2024-04-23,13.205,13.545,13.15,13.505,678625.0
2024-04-24,13.46,13.76,13.46,13.74,775674.0
2024-04-25,13.69,13.81,13.61,13.67,983118.0
2024-04-26,13.67,13.84,13.6,13.635,941823.0
2024-04-29,13.715,14.07,13.655,14.06,950030.0
2024-04-30,14.0,14.035,13.575,13.68,1000917.0
2024-05-01,13.53,13.625,13.3,13.44,1255038.0
2024-05-02,13.555,13.67,13.415,13.465,892804.0
2024-05-03,13.51,13.555,13.2,13.29,880178.0
2024-05-06,13.3,13.7,13.26,13.545,1103956.0
2024-05-07,13.62,13.74,13.53,13.61,515990.0
2024-05-08,13.59,13.635,13.475,13.62,587446.0
2024-05-09,13.66,13.76,13.58,13.645,633742.0
2024-05-10,13.715,13.77,13.36,13.42,781208.0
2024-05-13,13.46,13.54,13.335,13.485,512136.0
2024-05-14,13.395,13.58,13.36,13.53,533733.0
2024-05-15,13.335,13.51,13.1,13.42,1370409.0
2024-05-16,13.495,14.045,13.44,14.02,1645858.0
2024-05-17,14.025,14.17,13.87,14.15,1079618.0
2024-05-21,14.14,14.215,13.975,14.07,919690.0
2024-05-22,14.01,14.01,13.59,13.85,1466249.0
2024-05-23,13.94,14.045,13.59,13.625,1215906.0
2024-05-24,13.67,13.82,13.575,13.705,1004657.0
2024-05-27,13.82,13.885,13.69,13.83,506666.0
2024-05-28,13.885,14.055,13.82,13.98,1920611.0
2024-05-29,13.965,14.08,13.655,13.725,897724.0
2024-05-30,13.66,13.805,13.535,13.625,836239.0
2024-05-31,13.75,13.78,13.62,13.69,599181.0
2024-06-03,13.735,13.78,13.24,13.43,1285025.0
2024-06-04,13.405,13.42,13.08,13.235,1053199.0
2024-06-05,13.24,13.445,13.18,13.365,1005703.0
2024-06-06,13.375,13.635,13.34,13.62,677125.0
2024-06-07,13.535,13.645,13.445,13.465,717720.0
2024-06-10,13.635,13.875,13.535,13.77,995691.0
2024-06-11,13.77,13.83,13.52,13.705,820969.0
2024-06-12,13.84,13.965,13.575,13.715,1572571.0
2024-06-13,13.69,13.815,13.315,13.35,837327.0
2024-06-14,13.305,13.365,13.09,13.16,717804.0
2024-06-17,13.145,13.375,12.91,13.205,795439.0
2024-06-18,13.17,13.35,13.045,13.08,1349058.0
2024-06-19,13.055,13.145,12.89,12.92,512536.0
2024-06-20,12.91,13.135,12.795,12.9,973742.0
2024-06-21,12.93,13.055,12.695,12.765,866667.0
2024-06-24,12.72,13.24,12.715,13.24,955621.0
2024-06-25,13.205,13.34,13.095,13.205,1032497.0
2024-06-26,13.205,13.205,13.06,13.125,667486.0
2024-06-27,13.18,13.26,13.06,13.18,635853.0
2024-06-28,13.35,13.375,13.09,13.15,473751.0
2024-07-02,13.26,13.415,13.135,13.34,647616.0
2024-07-03,13.415,13.585,13.35,13.37,473853.0
2024-07-04,13.37,13.485,13.305,13.45,239433.0
2024-07-05,13.485,13.485,13.035,13.1,661582.0
2024-07-08,13.08,13.295,13.035,13.27,572707.0
2024-07-09,13.24,13.27,12.99,13.0,532107.0
2024-07-10,13.025,13.245,12.96,13.19,815740.0
2024-07-11,13.215,13.45,13.105,13.45,873185.0
2024-07-12,13.485,13.55,13.36,13.375,932738.0
2024-07-15,13.44,13.53,13.315,13.44,710743.0
2024-07-16,13.395,13.475,13.26,13.43,897453.0
2024-07-17,13.44,13.61,12.89,12.915,1916147.0
2024-07-18,12.91,13.065,12.775,12.79,1322101.0
2024-07-19,12.775,12.935,12.72,12.79,800686.0
2024-07-22,12.82,13.19,12.81,13.17,859932.0
2024-07-23,13.135,13.315,12.97,13.27,1120897.0
2024-07-24,13.28,13.34,13.045,13.125,833106.0
2024-07-25,13.125,13.285,12.935,13.235,773302.0
2024-07-26,13.235,13.46,13.005,13.325,1229243.0
2024-07-29,13.385,13.385,13.055,13.135,888696.0
2024-07-30,13.07,13.335,13.07,13.28,1040075.0
2024-07-31,13.38,13.46,13.225,13.415,654818.0
2024-08-01,13.44,13.44,12.915,13.08,1088080.0
2024-08-02,12.85,13.04,12.235,12.385,2117796.0
2024-08-06,12.27,12.525,12.17,12.44,1188494.0
2024-08-07,12.595,12.725,12.36,12.425,822262.0
2024-08-08,12.495,12.66,12.37,12.615,688099.0
2024-08-09,12.605,12.715,12.48,12.67,447074.0
2024-08-12,12.74,13.405,12.74,13.315,1351782.0
2024-08-13,13.27,13.535,13.225,13.385,1006604.0
2024-08-14,13.285,13.46,13.15,13.415,1895073.0
2024-08-15,13.595,13.68,13.45,13.505,1224038.0
2024-08-16,13.395,13.48,13.275,13.315,881952.0
2024-08-19,13.335,13.495,13.28,13.34,996926.0
2024-08-20,13.315,13.38,13.205,13.25,880184.0
2024-08-21,13.27,13.38,13.14,13.28,870279.0
2024-08-22,13.27,13.28,13.115,13.14,648171.0
2024-08-23,13.205,13.435,13.16,13.34,917778.0
2024-08-26,13.505,13.515,13.305,13.45,1116331.0
2024-08-27,13.415,13.45,13.28,13.315,853184.0
2024-08-28,13.27,13.35,13.17,13.27,911523.0
2024-08-29,13.34,13.46,13.24,13.45,976315.0
2024-08-30,13.45,13.47,13.165,13.34,682980.0
2024-09-03,13.195,13.25,12.82,12.92,1331175.0
2024-09-04,12.89,13.15,12.82,12.83,1845861.0
2024-09-05,12.93,13.055,12.78,12.79,810585.0
2024-09-06,12.82,12.91,12.555,12.735,848387.0
2024-09-09,12.775,12.93,12.765,12.81,775899.0
2024-09-10,12.835,12.91,12.415,12.845,1332947.0
2024-09-11,12.89,13.165,12.565,13.105,1306251.0
2024-09-12,13.195,13.325,13.01,13.25,1010312.0
2024-09-13,13.295,13.405,13.235,13.275,867325.0
2024-09-16,13.34,13.38,13.085,13.315,806115.0
2024-09-17,13.37,13.57,13.305,13.54,1196444.0
2024-09-18,13.515,13.68,13.355,13.505,1131798.0
2024-09-19,13.615,13.76,13.535,13.69,981899.0
2024-09-20,13.735,13.735,13.525,13.525,1292821.0
2024-09-23,13.56,13.845,13.515,13.65,1208588.0
2024-09-24,13.69,13.835,13.645,13.69,930169.0
2024-09-25,13.735,13.78,13.515,13.59,678089.0
2024-09-26,13.415,13.61,13.37,13.415,1247147.0
2024-09-27,13.495,13.95,13.495,13.865,1559308.0
2024-09-30,13.885,14.27,13.865,14.21,2028738.0
2024-10-01,14.135,14.56,14.08,14.475,2707750.0
2024-10-02,14.625,14.715,14.4,14.495,1425565.0
2024-10-03,14.54,14.91,14.485,14.87,1805679.0
2024-10-04,14.99,15.045,14.79,14.79,1008035.0
2024-10-07,14.835,15.055,14.805,14.845,1214381.0
2024-10-08,14.76,14.8,14.43,14.51,1329567.0
2024-10-09,14.44,14.75,14.4,14.485,1147897.0
2024-10-10,14.51,14.67,14.41,14.575,819563.0
2024-10-11,14.575,14.66,14.505,14.65,561364.0
2024-10-15,14.39,14.41,14.05,14.105,1530291.0
2024-10-16,14.105,14.245,14.025,14.03,1056394.0
2024-10-17,14.08,14.095,13.97,14.04,944235.0
2024-10-18,14.025,14.07,13.84,14.05,939687.0
2024-10-21,14.115,14.275,14.015,14.03,888126.0
2024-10-22,14.03,14.19,13.985,14.105,616361.0
2024-10-23,14.03,14.07,13.87,14.005,850627.0
2024-10-24,14.05,14.23,13.975,14.21,789495.0
2024-10-25,14.265,14.385,14.245,14.355,628502.0
2024-10-28,13.96,14.21,13.895,14.16,757974.0
2024-10-29,14.19,14.235,14.085,14.235,975402.0
2024-10-30,14.29,14.345,14.17,14.335,989834.0
2024-10-31,14.4,14.44,13.89,14.105,1185145.0
2024-11-01,14.13,14.245,13.855,13.93,1161761.0
2024-11-04,13.945,14.235,13.93,14.115,679641.0
2024-11-05,14.18,14.215,14.01,14.065,730150.0
2024-11-06,13.955,14.21,13.935,14.115,803063.0
2024-11-07,14.115,14.14,13.87,14.115,1071475.0
2024-11-08,14.115,14.17,13.995,14.125,650650.0
2024-11-11,14.13,14.515,14.0,14.45,1107246.0
2024-11-12,14.525,14.54,14.14,14.17,1272769.0
2024-11-13,14.125,14.27,13.93,14.17,1503435.0
2024-11-14,14.31,14.5,14.175,14.41,1471281.0
2024-11-15,14.45,14.605,14.41,14.515,957080.0
2024-11-18,14.495,14.725,14.45,14.635,1080142.0
2024-11-19,14.55,14.755,14.515,14.625,615383.0
2024-11-20,14.66,15.05,14.66,15.05,1521846.0
2024-11-21,15.18,16.045,15.18,15.87,2647216.0
2024-11-22,15.86,15.965,15.655,15.945,1186310.0
2024-11-25,15.965,15.965,15.67,15.805,1077558.0
2024-11-26,15.775,15.795,15.49,15.61,1080876.0
2024-11-27,15.58,15.74,15.425,15.47,576570.0
2024-11-28,15.425,15.565,15.365,15.505,465523.0
2024-11-29,15.575,15.665,15.49,15.555,717197.0
2024-12-02,15.565,15.61,15.265,15.365,554760.0
2024-12-03,15.425,15.45,15.095,15.145,543906.0
2024-12-04,15.15,15.19,14.805,14.935,705622.0
2024-12-05,14.91,15.45,14.885,15.3,924568.0
2024-12-06,15.285,15.29,14.975,15.05,668407.0
2024-12-09,15.18,15.365,15.105,15.265,548093.0
2024-12-10,15.275,15.45,15.135,15.255,903959.0
2024-12-11,15.365,15.875,15.21,15.685,1374666.0
2024-12-12,15.65,15.705,15.255,15.285,790664.0
2024-12-13,15.29,15.32,15.07,15.145,972628.0
2024-12-16,15.095,15.135,14.785,14.87,968545.0
2024-12-17,14.78,14.78,14.42,14.71,767037.0
2024-12-18,14.78,14.795,14.35,14.47,814311.0
2024-12-19,14.555,14.695,14.385,14.495,643099.0
2024-12-20,14.45,14.675,14.42,14.63,718619.0
2024-12-23,14.64,15.16,14.525,15.15,712447.0
2024-12-24,15.2,15.385,15.095,15.34,394362.0
2024-12-27,15.65,15.75,15.3,15.6,1094709.0
2024-12-30,15.73,16.095,15.71,15.995,1284225.0
2024-12-31,16.02,16.18,15.935,16.135,688855.0
2025-01-02,16.24,16.255,15.845,16.06,1250580.0
2025-01-03,16.07,16.255,15.93,16.02,1023083.0
2025-01-06,16.165,16.37,16.145,16.255,1104161.0
2025-01-07,16.415,16.465,16.22,16.34,828601.0
2025-01-08,16.315,16.425,16.125,16.25,1043852.0
2025-01-09,16.23,16.335,16.21,16.255,402885.0
2025-01-10,16.455,16.54,16.08,16.165,978432.0
2025-01-13,16.19,16.265,15.9,15.92,1395898.0
2025-01-14,15.835,16.165,15.835,16.09,771203.0
2025-01-15,16.095,16.275,15.945,15.975,816637.0
2025-01-16,15.935,16.015,15.37,15.43,1399437.0
2025-01-17,15.345,15.475,15.21,15.41,1280432.0
2025-01-20,15.39,15.55,15.305,15.535,796219.0
2025-01-21,15.39,15.71,15.155,15.665,1126804.0
2025-01-22,15.72,15.81,15.625,15.72,813633.0
2025-01-23,15.76,15.815,15.465,15.54,866565.0
2025-01-24,15.455,15.525,15.23,15.515,1180523.0
2025-01-27,15.325,15.355,15.035,15.1,1317173.0
2025-01-28,15.06,15.145,14.94,15.005,760793.0
2025-01-29,14.92,15.13,14.91,15.1,659913.0
2025-01-30,15.155,15.225,15.035,15.155,1060783.0
2025-01-31,15.175,15.205,14.855,14.87,1055267.0
2025-02-03,13.82,14.825,13.81,14.605,1695027.0
2025-02-04,14.605,14.91,14.455,14.73,1143100.0
2025-02-05,14.76,14.91,14.645,14.89,637004.0
2025-02-06,14.995,15.05,14.665,14.805,751009.0
2025-02-07,14.845,15.09,14.785,14.955,725927.0
2025-02-10,15.06,15.24,14.975,15.155,636866.0
2025-02-11,15.25,15.325,15.135,15.23,649876.0
2025-02-12,15.22,15.31,14.93,15.015,645506.0
2025-02-13,15.035,15.29,14.955,15.165,518151.0
2025-02-14,15.22,15.29,14.965,15.025,420786.0
2025-02-18,15.05,15.44,14.965,15.385,721542.0
2025-02-19,15.44,15.97,15.365,15.685,1772666.0
2025-02-20,15.685,15.77,15.43,15.61,591633.0
2025-02-21,15.715,15.99,15.565,15.705,862503.0
2025-02-24,15.705,15.97,15.62,15.82,721131.0
2025-02-25,15.8,15.925,15.325,15.365,898288.0
2025-02-26,15.555,15.565,15.205,15.385,750385.0
2025-02-27,15.5,15.66,15.195,15.26,1067465.0
2025-02-28,15.165,15.335,14.945,15.195,787821.0
2025-03-03,15.23,15.415,14.47,14.545,1272863.0
2025-03-04,14.27,14.715,14.02,14.585,1418880.0
2025-03-05,14.47,14.82,14.325,14.705,764290.0
2025-03-06,14.63,14.86,14.53,14.66,677525.0
2025-03-07,14.715,14.925,14.645,14.87,1095362.0
2025-03-10,14.88,14.985,14.46,14.555,1179445.0
2025-03-11,14.62,14.95,14.57,14.925,1154826.0
2025-03-12,15.155,15.66,14.725,15.52,2533005.0
2025-03-13,15.595,15.71,15.325,15.525,1378817.0
2025-03-14,15.565,15.82,15.405,15.68,923435.0
2025-03-17,15.745,16.025,15.745,15.9,1200138.0
2025-03-18,15.995,16.17,15.91,16.05,1378409.0
2025-03-19,16.07,16.53,16.06,16.47,1452959.0
2025-03-20,16.49,16.665,16.435,16.54,808770.0
2025-03-21,16.56,16.655,16.395,16.615,725267.0
2025-03-24,16.77,17.465,16.7,17.215,1832106.0
2025-03-25,17.31,17.645,17.235,17.485,1432896.0
2025-03-26,17.59,17.73,17.465,17.515,952014.0
2025-03-27,17.475,17.545,17.285,17.35,746508.0
2025-03-28,17.38,17.435,17.215,17.275,676739.0
2025-03-31,17.16,17.58,16.995,17.505,792772.0
2025-04-01,17.285,17.715,17.195,17.67,787484.0
2025-04-02,17.525,17.82,17.465,17.79,654726.0
2025-04-03,17.285,17.59,16.995,17.065,1749666.0
2025-04-04,16.525,16.565,15.41,15.985,2909571.0
2025-04-07,14.99,15.88,14.885,15.345,2242502.0
2025-04-08,15.86,15.86,14.555,14.69,2077248.0
2025-04-09,14.325,15.745,14.01,15.585,2665119.0
2025-04-10,15.365,15.515,15.0,15.365,1816301.0
2025-04-11,15.39,16.195,15.19,16.1,1304920.0
2025-04-14,16.325,16.6,15.96,16.085,959786.0
2025-04-15,16.12,16.42,16.085,16.265,744656.0
2025-04-16,16.37,16.955,16.315,16.745,1322425.0
2025-04-17,16.985,17.36,16.88,17.245,1005959.0
2025-04-21,17.09,17.13,16.735,16.9,649822.0
2025-04-22,17.09,17.465,16.945,17.235,885954.0
2025-04-23,17.41,17.43,16.945,17.1,530548.0
2025-04-24,17.15,17.36,17.09,17.19,705038.0
2025-04-25,16.985,17.255,16.86,16.945,604522.0
2025-04-28,16.9,17.1,16.825,17.055,361955.0
2025-04-29,16.93,17.2,16.66,16.85,698221.0
2025-04-30,16.68,16.95,16.395,16.68,783984.0
2025-05-01,16.59,17.055,16.57,16.705,1014899.0
2025-05-02,16.89,17.045,16.66,16.84,646678.0
2025-05-05,16.805,16.91,16.61,16.765,365728.0
2025-05-06,16.92,17.42,16.815,17.395,1076941.0
2025-05-07,17.4,17.73,17.345,17.68,1183678.0
2025-05-08,17.72,18.04,17.7,17.925,931673.0
2025-05-09,18.115,18.395,18.0,18.39,1016311.0
2025-05-12,18.6,18.825,18.28,18.56,1197734.0
2025-05-13,18.62,19.12,18.62,18.97,1339771.0
2025-05-14,18.97,19.065,18.185,18.6,1169806.0
2025-05-15,18.425,18.535,18.195,18.3,839950.0
2025-05-16,18.32,18.455,18.215,18.33,647336.0
2025-05-20,18.3,18.745,18.135,18.64,1013701.0
2025-05-21,18.705,18.84,18.56,18.59,709812.0
2025-05-22,18.515,18.535,18.145,18.155,902986.0
2025-05-23,18.01,18.29,17.905,18.175,646735.0
2025-05-26,18.145,18.445,18.08,18.37,565422.0
2025-05-27,18.38,18.425,18.165,18.245,664461.0
2025-05-28,18.405,18.425,18.145,18.245,948051.0
2025-05-29,18.31,18.31,18.115,18.115,581793.0
2025-05-30,18.235,18.235,17.96,17.98,770036.0
2025-06-02,18.37,18.545,18.205,18.35,954023.0
2025-06-03,18.45,19.05,18.35,18.865,1316528.0
2025-06-04,18.77,18.865,18.495,18.67,748182.0
2025-06-05,18.8,18.8,18.595,18.7,516619.0
2025-06-06,18.845,19.04,18.79,18.8,543775.0
2025-06-09,18.865,19.08,18.66,18.98,436323.0
2025-06-10,19.04,19.225,18.925,18.98,481667.0
2025-06-11,19.14,19.405,18.99,19.295,804048.0
2025-06-12,19.255,19.73,19.215,19.69,1091936.0
2025-06-13,20.18,20.355,19.75,20.04,974927.0
2025-06-16,20.04,20.215,19.77,20.07,912708.0
2025-06-17,20.255,20.53,20.005,20.08,947568.0
2025-06-18,20.15,20.275,19.845,19.855,1094412.0
2025-06-19,19.945,20.125,19.805,20.1,815052.0
2025-06-20,20.215,20.215,19.795,19.935,1455709.0
2025-06-23,20.02,20.1,19.15,19.215,1025061.0
2025-06-24,19.0,19.43,18.855,19.13,726331.0
2025-06-25,19.185,19.195,18.865,18.875,577239.0
2025-06-26,18.905,18.955,18.72,18.845,719584.0
2025-06-27,19.01,19.11,18.835,18.955,596498.0
2025-06-30,18.965,19.06,18.835,19.01,388119.0
2025-07-02,19.03,19.11,18.335,18.445,1691528.0
2025-07-03,18.415,18.455,18.14,18.2,675034.0
2025-07-04,18.17,18.415,18.16,18.345,352621.0
2025-07-07,18.345,18.385,18.085,18.22,718619.0
2025-07-08,18.25,18.75,18.18,18.62,856660.0
2025-07-09,18.62,18.65,18.345,18.545,922527.0
2025-07-10,18.465,18.59,18.33,18.545,613670.0
2025-07-11,18.59,18.825,18.465,18.815,558228.0
2025-07-14,18.835,18.895,18.59,18.875,486914.0
2025-07-15,18.885,18.99,18.76,18.935,775336.0
2025-07-16,18.895,19.02,18.68,18.845,689995.0
2025-07-17,18.815,18.955,18.75,18.765,504159.0
2025-07-18,18.895,19.03,18.785,18.98,452246.0
2025-07-21,18.915,18.98,18.2,18.33,1387486.0
2025-07-22,18.28,18.405,18.19,18.355,661058.0
2025-07-23,18.385,18.57,18.365,18.535,601116.0
2025-07-24,18.57,19.03,18.545,19.02,915819.0
2025-07-25,19.02,19.13,18.845,18.915,491550.0
2025-07-28,19.06,19.245,18.965,19.19,641995.0
2025-07-29,19.235,19.515,19.205,19.45,602547.0
2025-07-30,19.395,19.5,19.315,19.365,463146.0
2025-07-31,19.285,19.335,19.03,19.11,604541.0
2025-08-01,19.03,19.165,18.725,18.87,604969.0
2025-08-05,18.88,19.02,18.66,18.855,640308.0
2025-08-06,18.97,19.09,18.575,18.735,726601.0
2025-08-07,18.845,18.96,18.625,18.655,804736.0
2025-08-08,18.745,18.825,18.56,18.585,763972.0
2025-08-11,18.52,18.775,18.46,18.685,719569.0
2025-08-12,18.745,18.98,18.645,18.725,806012.0
2025-08-13,18.665,18.775,18.28,18.45,1419958.0
2025-08-14,18.49,19.06,18.46,18.96,1234464.0
2025-08-15,18.95,19.03,18.755,18.795,532880.0
2025-08-18,18.765,18.805,18.52,18.675,1038255.0
2025-08-19,18.625,18.655,18.295,18.32,819194.0
2025-08-20,18.33,18.49,18.33,18.35,636714.0
2025-08-21,18.43,18.615,18.38,18.605,641932.0
2025-08-22,18.635,18.815,18.615,18.695,790189.0
2025-08-25,18.655,18.755,18.39,18.47,654858.0
2025-08-26,18.45,18.515,18.34,18.45,841781.0
2025-08-27,18.47,18.635,18.45,18.48,815792.0
2025-08-28,18.53,18.57,18.38,18.52,809284.0
2025-08-29,18.52,18.59,18.41,18.48,456259.0
2025-09-02,18.39,18.56,18.29,18.44,547248.0
2025-09-03,18.4,18.48,18.065,18.105,803902.0
2025-09-04,18.075,18.47,18.005,18.4,622146.0
2025-09-05,18.3,18.32,18.115,18.125,650493.0
2025-09-08,18.18,18.27,17.965,18.035,590980.0
2025-09-09,18.065,18.24,18.005,18.045,859639.0
2025-09-10,18.105,18.21,17.925,18.19,740947.0
2025-09-11,18.075,18.16,17.975,18.025,857883.0
2025-09-12,18.095,18.24,18.01,18.035,676698.0
2025-09-15,18.035,18.115,17.725,17.735,1146819.0
2025-09-16,17.825,18.23,17.725,18.125,1103346.0
2025-09-17,18.085,18.22,18.045,18.065,562819.0
2025-09-18,18.055,18.125,17.935,18.025,780377.0
2025-09-19,18.035,18.095,17.795,17.805,1022565.0
2025-09-22,17.795,18.42,17.715,18.26,1178181.0
2025-09-23,18.38,18.725,18.31,18.54,1083561.0
2025-09-24,18.655,18.765,18.54,18.635,737616.0
2025-09-25,18.645,18.775,18.52,18.54,1000308.0
2025-09-26,18.555,18.825,18.51,18.645,867131.0
2025-09-29,18.695,18.745,18.41,18.545,598952.0
2025-09-30,18.47,18.52,17.95,18.03,1256745.0
2025-10-01,18.0,18.36,17.91,18.36,619303.0
2025-10-02,18.32,18.42,18.23,18.28,763259.0
2025-10-03,18.28,18.835,18.25,18.795,953529.0
2025-10-06,18.905,19.285,18.865,19.235,1211663.0
2025-10-07,19.195,19.69,19.195,19.67,1106865.0
2025-10-08,19.67,20.06,19.415,19.85,1154257.0
2025-10-09,20.05,20.08,19.46,19.68,1448962.0
2025-10-10,19.53,19.68,18.835,18.845,1218136.0
2025-10-14,18.735,18.855,18.545,18.735,1063829.0
2025-10-15,18.825,19.185,18.805,19.025,524062.0
2025-10-16,19.105,19.16,18.735,18.785,928432.0
2025-10-17,18.805,18.995,18.685,18.925,462415.0
2025-10-20,18.925,19.77,18.795,19.71,1551455.0
2025-10-21,19.72,19.79,19.385,19.61,988447.0
2025-10-22,19.69,19.99,19.63,19.9,931934.0
2025-10-23,20.14,20.32,19.94,20.04,860208.0
2025-10-24,20.13,20.415,19.99,20.365,877754.0
2025-10-27,20.625,20.635,20.04,20.16,680718.0
2025-10-28,20.18,20.385,20.11,20.28,896021.0
2025-10-29,20.27,20.465,20.09,20.19,725435.0
2025-10-30,20.22,20.25,19.84,19.89,765140.0
2025-10-31,20.0,20.5,19.91,20.43,1093656.0
2025-11-03,20.46,20.78,20.37,20.43,724751.0
2025-11-04,20.59,20.6,20.25,20.45,821872.0
2025-11-05,20.45,21.02,20.44,20.77,1157514.0
2025-11-06,20.91,21.09,20.78,20.99,597081.0
2025-11-07,21.0,21.2,20.49,20.65,1855364.0
2025-11-10,20.72,21.21,20.71,21.13,1031380.0
2025-11-11,21.25,21.6,21.12,21.25,953648.0
2025-11-12,21.23,21.41,21.04,21.26,1054657.0
2025-11-13,21.28,21.38,20.72,20.78,991928.0
2025-11-14,20.42,21.97,20.42,21.71,1477503.0
2025-11-17,21.5,21.79,21.1,21.28,1564879.0
2025-11-18,21.23,22.555,21.2,22.4,1908628.0
2025-11-19,22.18,22.33,21.98,22.26,1465916.0
2025-11-20,22.41,22.46,21.6,21.66,1153514.0
2025-11-21,21.67,21.8,21.24,21.44,660648.0
2025-11-24,21.67,22.485,21.65,22.26,1435920.0
2025-11-25,22.05,22.07,21.48,21.97,1035834.0
2025-11-26,21.97,22.22,21.95,21.97,491434.0