Date,Open,High,Low,Close,Volume
1999-10-28,9.990946558959626,11.705564745006727,9.990946558959626,11.01312338998589,467100.0
1999-10-29,11.540703796796922,14.178578950350506,11.474756666390704,12.694774176476615,632800.0
1999-11-01,13.848834185258037,16.156973216134375,13.519100037989986,15.662371995232302,689800.0
1999-11-02,18.135388332426373,19.256485568838304,17.475919665792688,18.695936950632337,1221700.0
1999-11-03,19.61918260383529,19.652155516841788,14.013701859882351,15.794266834625336,1211000.0
1999-11-04,15.893191472479405,17.080234297047834,15.134802931347553,15.99211149822071,441000.0
1999-11-05,16.15697813873489,16.717526611441933,15.530482564914715,16.684552431967205,319400.0
1999-11-08,16.78347753135346,19.190537835896095,16.717530415235174,18.79485639702303,443000.0
1999-11-09,18.959724793250302,18.959724793250302,17.47592024421333,18.13538893267421,283200.0
1999-11-10,18.2013328972998,18.69593432789036,17.146182927139314,17.146182927139314,201700.0
1999-11-11,17.245108020481485,17.37700227713094,15.82725042176568,16.091037677227735,363700.0
1999-11-12,16.35482412107348,16.45374543756998,15.56346239395903,16.255904062413773,202000.0
1999-11-15,16.321849077604455,16.948344797859278,16.18995484454977,16.321849077604455,152700.0
1999-11-16,16.3877875092315,16.58562749612928,14.838036752412354,15.46453214064859,172100.0
1999-11-17,15.39859024800515,15.431563170987165,13.0904504198453,13.189370446627729,493600.0
1999-11-18,12.859635266101344,14.475333533438336,12.562873949133715,14.079652196760266,378700.0
1999-11-19,14.11262591656101,14.11262591656101,13.090450225275047,13.38721030121144,209300.0
1999-11-22,13.848837281009033,14.34343861247364,13.585050155795152,13.585050155795152,169700.0
1999-11-23,13.6509988612472,13.683971784098429,12.266114718277192,12.958556160844008,301200.0
1999-11-24,12.859636882474089,18.333225411366943,12.233141249167694,17.179155434734653,1175400.0
1999-11-25,21.1029983648342,22.98248315043287,19.78406096703205,22.0922014131858,1531700.0
1999-11-26,25.026837862555965,29.016623025415967,24.73007644211588,28.752834537097343,1757900.0
1999-11-29,32.31395979355927,32.64369407716702,21.4327284345036,24.73007127058108,2169800.0
1999-11-30,19.9489207223444,24.894934124578548,19.9489207223444,23.08139587709269,1333200.0
1999-12-01,22.916535521667434,26.081984529439367,22.65274705615592,25.71927727611597,524500.0
1999-12-02,26.049008175126303,26.049008175126303,21.102993964659287,22.619771152734582,514500.0
1999-12-03,21.76246406775397,24.400338500209,19.68513820376295,24.400338500209,878500.0
1999-12-06,24.56520824146717,25.818199735220748,24.23547390265553,24.960888441771804,343500.0
1999-12-07,24.43331020664649,25.48846143631072,21.59759583658112,23.411134418278767,469100.0
1999-12-08,22.58679453686928,24.07059855753952,22.58679453686928,23.08139587709269,118500.0
1999-12-09,23.740871071992075,24.49926101528333,21.5975979891039,21.63057091801369,194800.0
1999-12-10,21.79543999554563,22.751670112086867,21.63057282082036,22.0922014131858,156100.0
1999-12-13,21.76246441088345,21.76246441088345,20.14676579239536,20.60839432848811,182700.0
1999-12-14,19.948924831651347,20.278659126389385,16.816449031639976,17.475917621116057,621500.0
1999-12-15,16.98131895878991,19.355406521100694,16.222930208314207,19.28945939979048,389200.0
1999-12-16,19.78405851563813,20.04784571094599,17.014289820314165,17.6737584375021,322800.0
1999-12-17,17.673759645119528,18.300255377390062,17.376999501809784,17.937548116288166,161000.0
1999-12-20,18.069441740027624,18.66296330570245,17.970521688721266,18.498096134246296,119300.0
1999-12-21,18.49809500340907,19.190537835896095,18.23430779677256,18.79485639702303,96700.0
1999-12-22,19.124591888914377,19.124591888914377,18.465123203089743,18.498096134246296,66600.0
1999-12-23,18.49809500340907,19.025670674518707,18.46512207426824,18.79485639702303,72500.0
1999-12-24,19.091620721603125,21.76246864281372,18.959726469118014,21.76246864281372,127300.0
1999-12-29,22.35598437593466,23.411133027230868,20.839205988482647,21.23488736163693,134300.0
1999-12-30,20.77325163666464,21.26785286610903,20.11378333073877,21.102985789627564,75500.0
1999-12-31,21.72949031640324,24.070603283286964,21.26786180509601,22.817611969120627,159100.0
2000-01-04,22.88356253299128,26.279824552514174,21.828411189357627,25.62035590612061,438300.0
2000-01-05,25.884149944244527,27.038220323924214,24.301423845842866,25.389548352953238,305000.0
2000-01-06,25.389541425461918,25.653329875112576,23.971682911017524,25.224674273348523,129900.0
2000-01-07,24.433304109725132,25.389533808234678,24.40033119232943,24.63114412977172,204400.0
2000-01-10,26.048998783605164,27.03820126905852,25.455476286064343,25.65331879569262,161500.0
2000-01-11,25.65332986189438,25.65332986189438,24.400338500209,24.400338500209,77800.0
2000-01-12,24.07060872528641,24.400343091386212,23.24627281003687,24.136554592236937,120600.0
2000-01-13,24.400339605828787,24.400339605828787,22.71869508207523,23.641949665864814,181500.0
2000-01-14,23.740869077630187,24.730071955864776,23.641947783537525,24.466283515399688,68200.0
2000-01-17,25.65333468883494,25.65333468883494,24.07060872528641,24.136554592236937,115800.0
2000-01-18,24.070602703365577,24.73007127058108,23.740868419757827,24.73007127058108,37400.0
2000-01-19,24.40033997990489,26.04901160016874,24.40033997990489,25.71927727611597,141100.0
2000-01-20,25.719275775037183,28.851751670714798,24.960885867709152,28.52201736590662,272500.0
2000-01-21,28.52201485685705,28.52201485685705,26.04900778834344,26.543609202046166,108700.0
2000-01-24,26.114957458709995,26.37874592422151,25.71927727611597,25.71927727611597,136600.0
2000-01-25,26.378745582962225,26.708479902749257,25.719276943388177,26.312799725274107,84700.0
2000-01-26,26.213872151278277,27.69767623531289,25.719270789933407,27.664703314357755,106200.0
2000-01-27,28.35713968465913,31.324747326076952,28.35713968465913,30.995013143697197,330100.0
2000-01-28,30.335554895739964,31.52259784504736,29.676086311049964,30.00582060339497,206000.0
2000-01-31,28.4890483842533,29.676091542831887,25.389544986645063,27.697685439976432,176900.0
2000-02-01,28.29120085699924,28.32417378026413,27.53281104354272,28.02741243953451,60500.0
2000-02-02,27.697677831315037,28.22525214401505,27.367943571418422,27.79659911555313,86900.0
2000-02-03,28.126333214711934,29.47824316942751,28.126333214711934,29.47824316942751,140500.0
2000-02-04,29.676088518566267,31.060971643163413,29.676088518566267,30.236635850981013,164600.0
2000-02-07,31.52260585033686,32.97343760823388,31.52260585033686,32.44586310963687,335100.0
2000-02-08,33.69884135218411,46.09685190364452,33.69884135218411,44.84386067269708,578200.0
2000-02-09,43.88763336706052,43.88763336706052,37.42483965994195,38.908643875534366,387800.0
2000-02-10,38.94161730368589,40.06271433978566,36.468610245674434,39.70000714107855,237800.0
2000-02-11,41.21679667199568,44.283327350661615,37.62269149906293,39.568124805115865,255400.0
2000-02-14,39.403239273896624,39.63405222153331,37.42483395470516,38.44700953315292,160300.0
2000-02-15,39.4691859002488,39.63405301347569,37.16104631507233,38.01835731639016,117200.0
2000-02-16,38.0183668282339,38.34810113718415,36.60050829347854,38.28215276599022,111400.0
2000-02-17,38.28215738260334,39.73298902008124,38.0183714130359,38.57891879958096,105900.0
2000-02-18,39.73298157227856,40.16163715152669,38.90864585501138,39.73298157227856,109100.0
2000-02-21,40.22758347300206,40.52434483782273,39.56811489147744,40.52434483782273,51000.0
2000-02-22,42.30491288378966,42.53572589399948,40.39245288383672,41.21678865697624,79100.0
2000-02-23,42.17302230182737,44.51413559674367,41.28273808048849,44.51413559674367,136900.0
2000-02-24,46.16279877593949,49.78987582262045,45.8330644989685,46.42658720378545,349900.0
2000-02-25,48.30606491582364,49.72392311757417,47.151995105548,47.316862221301655,124500.0
2000-02-28,49.46015520755567,49.78988957560605,48.30608491937937,49.62502239158085,109900.0
2000-02-29,52.75749250205102,56.05483578342921,51.669368212926905,53.74669548646448,186100.0
2000-03-01,56.05482509890955,61.9900418740882,55.49427785418957,57.703496425348064,220500.0
2000-03-02,59.352177355064505,59.352177355064505,52.19694364686213,54.07642825683656,149500.0
2000-03-03,57.70350576186827,58.362974399146765,50.44935075180483,54.07642825683656,148600.0
2000-03-06,54.076430032391535,54.40616436185732,50.44935240826771,51.372609537041264,151800.0
2000-03-07,50.779084609591386,50.94395176741474,46.98713997965436,47.02011542375758,101100.0
2000-03-08,47.67957740424413,48.141203369218914,40.22758089756649,44.84386067269708,189700.0
2000-03-09,51.10879763502558,51.10879763502558,46.32765204981352,49.75688549149688,225600.0
2000-03-10,52.75746983269987,52.75746983269987,48.14119122233863,49.39418213713413,132300.0
2000-03-13,44.184399558878745,49.13041443487263,43.590876767490165,48.14121145967385,156900.0
2000-03-14,51.27368350453393,54.24129219611467,49.1304105606145,49.78987915874356,263600.0
2000-03-15,52.098027213184416,52.098027213184416,43.854668476921056,44.1844028263716,290600.0
2000-03-16,44.184376674527,44.84384498310202,37.58969358877669,40.85406221935749,328700.0
2000-03-17,42.20599043188834,49.36122374102518,41.87625613163921,47.44876379331102,279900.0
2000-03-20,57.04402767105258,57.04402767105258,51.7682794471402,56.05482487906902,782400.0
2000-03-21,53.74667490836804,56.87914982634041,52.19692516574537,56.7142827253945,371100.0
2000-03-22,57.37376483144216,59.02243623464452,55.98888185902134,56.813217560622526,202500.0
2000-03-23,56.71430443970485,56.71430443970485,53.74669548646448,53.74669548646448,104200.0
2000-03-24,54.571029734795424,55.0656312127543,52.09802234500107,54.07642825683656,136800.0
2000-03-27,55.36238113327089,55.65914499085864,52.49369403132952,52.49369403132952,95500.0
2000-03-28,52.75749345224244,52.75749345224244,48.47094710924775,51.108821781859874,197600.0
2000-03-29,51.33962536268381,51.405571211095406,45.33846259300599,45.99793113981335,234200.0
2000-03-30,42.50273683122342,43.19518067131676,33.632888766979455,35.908055274939,566700.0
2000-03-31,39.89784603385993,42.20598588705844,36.89726472783643,39.89784603385993,473600.0
2000-04-03,42.79951946939424,42.79951946939424,38.57891879958096,38.57891879958096,202500.0
2000-04-04,40.22757634201804,40.557310574329655,23.378157574028595,32.97342323116232,835300.0
2000-04-05,30.0058244874197,36.56753825758351,29.676090152393108,34.457238010278665,336800.0
2000-04-06,36.89727816516339,39.50218030842347,35.11671198396828,36.93025110051124,245100.0
2000-04-07,39.568124805115865,40.39246073855577,37.75458575154805,39.568124805115865,220400.0
2000-04-10,40.788136573858,41.54652655696074,34.95183980188762,35.611308477394935,214500.0
2000-04-11,34.22642153160419,36.23780026936112,30.36852869130998,33.96263308390655,248500.0
2000-04-12,32.14908001601801,33.30314955505455,26.708466474845736,27.631723112343742,277700.0
2000-04-13,27.631739036007996,27.631739036007996,20.77326367390852,22.224095290776493,1171300.0
2000-04-14,19.948926526664792,21.037049540188278,17.607813338240433,18.79485639702303,627300.0
2000-04-17,17.14618461836221,26.0490112471272,16.81645029877832,24.565206808999704,783000.0
2000-04-18,27.03821673902461,29.01662284188007,25.02683770425625,27.697685439976432,603500.0
2000-04-19,28.522025097798107,28.620946422325883,25.09278689504369,25.389548352953238,380800.0
2000-04-20,26.180906563497235,27.20308249344977,23.74087199428343,25.455489520934577,176900.0
2000-04-24,24.23547020405116,24.56520449254165,22.652744613027604,23.87276298984621,156100.0
2000-04-25,25.48845961897149,26.70847538976575,24.960882783919367,25.78521844409732,156400.0
2000-04-26,26.049009942769977,26.147931239961128,24.235471275868264,24.30141713021364,123300.0
2000-04-27,22.58679829168286,24.730071122280503,21.23488824013278,23.806814127446195,121200.0
2000-04-28,25.719275716436517,25.719275716436517,24.301417202722696,24.400338500209,97800.0
2000-05-01,25.2246734542696,25.35656767481214,24.40033772046994,24.92791208696712,116300.0
2000-05-02,25.02683332246976,25.05980624860964,24.301416369027244,24.466283515399688,70900.0
2000-05-03,24.367360957413883,24.56520099923968,23.41113115363781,24.202493836613623,56700.0
2000-05-04,24.565205594053403,26.378744262070768,24.400338442415453,25.12575290335317,245800.0
2000-05-05,24.894941401356995,26.21387869414412,24.828995542986934,25.62035590612061,73100.0
2000-05-08,24.499262379974187,25.35657115774978,24.499262379974187,24.960888441771804,45500.0
2000-05-09,25.05980710832276,25.191701333080136,24.136550050694257,24.400338500209,82200.0
2000-05-10,24.07059927581292,24.40033351246789,22.55382229033457,22.55382229033457,95000.0
2000-05-11,23.081398129840306,23.47707823436846,22.42192961184486,22.94950392310666,97000.0
2000-05-12,23.081395271844254,23.41112949001345,21.762458399167443,22.02624677997178,85600.0
2000-05-15,22.026250539413248,22.35598481386152,19.19053502445632,20.21271077211136,151000.0
2000-05-16,20.64136760786345,22.58680056874392,20.64136760786345,22.58680056874392,132200.0
2000-05-17,21.76246064244769,22.09219489460599,21.004072114050867,21.004072114050867,89700.0
2000-05-18,21.26786052607289,21.43272766193392,20.014870545096343,20.278657710906707,80000.0
2000-05-19,19.78405296236785,20.047840083632178,18.69593030100486,18.92674450379973,180900.0
2000-05-23,18.465118357139453,18.465118357139453,16.981314203440746,17.014287125943948,146700.0
2000-05-24,17.541863959390387,17.772678207113245,14.508308329778504,15.69535123544398,304300.0
2000-05-25,15.827243524439806,16.981313364763547,14.673173684116074,14.673173684116074,195100.0
2000-05-26,15.035881921437332,15.035881921437332,12.068273548166562,12.529902020476577,377300.0
2000-05-29,12.859640561662651,12.95856062210808,11.210968694782824,11.870437441534756,165000.0
2000-05-30,12.85963738733396,15.497511723197336,12.266115913332,15.365617503269569,592600.0
2000-05-31,15.497513562834827,19.124591205200428,14.574257687254551,17.937548116288166,664900.0
2000-06-01,19.78406026521941,23.246270811632805,19.78406026521941,22.257067798371835,793600.0
2000-06-02,27.03820941558684,27.69767793791824,25.059803848592686,26.378740893255458,683700.0
2000-06-05,26.049006632089764,27.20307654616969,23.773839726911927,26.378740893255458,452800.0
2000-06-06,26.37873390052906,27.005229333801044,25.2906101208634,26.21386681365075,257900.0
2000-06-07,28.52201625652276,31.819359176351977,28.52201625652276,30.731235006539134,1011800.0
2000-06-08,30.9950217446422,31.29178309426803,27.730651930103814,28.686881827487998,523900.0
2000-06-09,30.00581346507644,30.104734735515976,26.70847132605704,28.060381099920512,347000.0
2000-06-12,27.367946849505817,29.346352645855635,26.543611101026727,26.906318327222916,301300.0
2000-06-13,27.104156306598824,29.148510314053407,26.939289169659236,28.686881827487998,310300.0
2000-06-14,29.28042045137785,29.511233562355628,28.0604014650938,28.917710540306715,262200.0
2000-06-15,29.016614690575537,29.14850889684907,27.56578345291221,27.59875637556241,190000.0
2000-06-16,27.367949235438967,27.367949235438967,25.785223454108127,26.87334774323224,193800.0
2000-06-19,26.84036806006073,28.29119924194803,26.543606736272235,27.895516638339146,140800.0
2000-06-20,27.763624022069767,28.81877517625593,27.2030767795482,28.02741243953451,186400.0
2000-06-21,27.96147005400198,28.7858058160224,27.26902600136633,28.52201736590662,156900.0
2000-06-22,29.0166126742554,30.4014954547122,28.884718477147004,29.0166126742554,332900.0
2000-06-23,29.676078170264564,29.8739181882652,27.928485893968944,28.35714136269725,85100.0
2000-06-26,28.357147888047333,28.52201502693133,27.598758042911797,27.829573546753128,108400.0
2000-06-27,27.697683563576785,27.697683563576785,26.576586344773546,26.87334774323224,105800.0
2000-06-28,27.038197179120026,27.862532458971245,27.038197179120026,27.763611219120445,126500.0
2000-06-29,27.20307360340868,27.69767494165247,27.038206490660745,27.400913635571698,88600.0
2000-06-30,27.170110281618488,27.796606034499764,27.170110281618488,27.499844623590384,71500.0
2000-07-04,28.357148757888528,29.676085909418223,28.357148757888528,29.676085909418223,139000.0
2000-07-05,30.66529969979224,32.445865991947215,30.66529969979224,31.91829144648341,1153600.0
2000-07-06,31.42366524091377,31.885291034551525,30.731221519113355,31.324743990464604,405100.0
2000-07-07,31.489615842001516,31.984217137949177,31.489615842001516,31.62151002405534,146600.0
2000-07-10,32.14907935863472,32.14907935863472,31.192849828423004,31.324743990464604,95600.0
2000-07-11,31.324756621112677,31.654490901334903,30.99502234089044,31.39070247088796,95300.0
2000-07-12,31.98422658958976,35.050756536922734,31.88530529489914,34.951835242232114,325600.0
2000-07-13,35.67724989850502,40.29353005254234,35.67724989850502,39.53514267949718,524800.0
2000-07-14,39.56812334278366,43.1292554499036,39.56812334278366,41.975185185739086,430700.0
2000-07-17,42.04112208825958,45.00873070625437,41.05191921559464,43.986552391962206,390000.0
2000-07-18,42.86543988518099,44.44816482567184,41.678397437648826,42.20597157925513,296600.0
2000-07-19,40.88705019942515,41.05191733732605,36.93023888980336,37.919441717208805,422600.0
2000-07-20,38.875685401199135,42.99736279414118,38.875685401199135,41.05193188981353,415600.0
2000-07-21,40.5243522589233,41.01895378564163,38.776759191582485,38.80973212356234,331600.0
2000-07-24,39.56810887134841,40.16163151068768,38.51296030771483,39.13945335230642,132300.0
2000-07-25,39.89784668592931,40.5573152261926,38.57890960540272,38.908643875534366,139600.0
2000-07-26,38.9086402247628,38.9086402247628,37.25996902879827,37.68862454601808,162900.0
2000-07-27,36.93024705600912,38.87568021655858,34.951840963722915,38.57891879958096,257800.0
2000-07-28,38.84270102512424,39.73298261691028,36.00698407063205,36.23779958693908,233700.0
2000-07-31,36.27077715290224,36.6664573519373,33.07235508296112,35.611308477394935,194000.0
2000-08-01,35.47941110157642,36.10590679103959,34.78696955666371,35.3475168750042,105100.0
2000-08-02,35.34751238596464,38.34809622564214,34.88588642509685,36.33671518612044,170100.0
2000-08-03,34.65507109686601,36.89726512768324,33.6328953682213,36.89726512768324,99700.0
2000-08-04,38.249182166391705,38.87567789466554,37.259979179329854,37.32592503886467,106100.0
2000-08-08,38.51297366993664,39.238388244660975,38.08431800217095,38.31513104439957,105000.0
2000-08-09,39.56812017597964,40.16164298488866,38.9745973670706,39.27135877152512,150600.0
2000-08-10,39.37028260679594,39.89785707322454,38.31513115826526,38.51297378439028,111800.0
2000-08-11,38.24917533527108,39.56811241579766,37.58970679500777,38.908643875534366,126500.0
2000-08-14,38.31513031434009,39.23838749700969,38.31513031434009,38.57891879958096,54100.0
2000-08-15,38.447017257623976,38.97459161226995,37.25997433075231,37.35889562285535,65000.0
2000-08-16,36.93024228274925,36.93024228274925,31.687466312688617,32.742617601599605,561900.0
2000-08-17,29.676080908046085,33.9626259280972,29.51121379189028,32.97342323116232,901300.0
2000-08-18,32.973415005360785,32.973415005360785,30.86311594188331,30.92906428129718,346900.0
2000-08-21,31.09395533159292,31.19287414347808,29.08257345283462,29.610150512250875,362200.0
2000-08-22,31.06096104952258,31.126909399808763,30.00581260166696,30.137706786566994,240300.0
2000-08-23,30.13770788833766,30.40149375210885,29.115532320420392,30.20365372536234,212800.0
2000-08-24,30.269604672676287,31.1928590485226,30.038789191960227,31.09394028450655,143700.0
2000-08-25,31.654509462116017,32.24803252080045,31.22585364021344,31.654509462116017,160400.0
2000-08-28,32.14909388441133,32.14909388441133,30.962050921044582,31.06096970051588,69600.0
2000-08-29,30.50042824790411,30.533401180713085,29.840959529030503,30.335561068185708,157400.0
2000-08-30,30.170690481366098,30.335557642466465,30.038796249351165,30.30258471338104,63400.0
2000-08-31,30.33554154866046,31.91826646181585,30.33554154866046,31.324743990464604,159600.0
2000-09-01,31.984243935679725,33.07236870470972,31.522615169555657,31.654509462116017,172300.0
2000-09-05,31.918266731458004,31.951239643328982,30.797170118141352,30.92906428129718,110200.0
2000-09-06,30.59934610649633,30.63231903558176,29.906902017336225,30.30258471338104,146100.0
2000-09-07,30.236629635280234,30.665285165366257,29.70905533987084,29.906895386190275,80200.0
2000-09-08,29.67608263010365,29.67608263010365,28.027411372875665,28.32417270231124,238400.0
2000-09-11,28.02741219908392,28.02741219908392,26.213873762672613,26.378740893255458,312000.0
2000-09-12,27.03820627762365,27.20307338907258,26.21387072037903,26.57657786243217,189100.0
2000-09-13,26.378745820976995,26.444691679260146,25.71927717545257,26.44469167926014,99200.0
2000-09-14,26.74146240757171,28.587974756470874,26.74146240757171,28.423107537539263,241600.0
2000-09-15,28.0933608647302,28.3241763801164,26.081982172875417,26.93929083481825,311500.0
2000-09-18,26.114954979124,26.807399006426625,24.433310589259797,24.466283515399688,377000.0
2000-09-19,24.73006679315713,24.993855178553133,23.575997009476467,24.993855178553133,278600.0
2000-09-20,25.059812376573376,25.65333525491956,23.67492901466377,23.740874883069512,277900.0
2000-09-21,23.74086741495728,23.74086741495728,21.993274779531564,22.421930336348534,245700.0
2000-09-22,19.124590645261232,21.92733237775641,18.498094931333544,21.729492288009045,374200.0
2000-09-25,22.55382161732222,23.477075943002426,22.026247357551743,23.08139587709269,227300.0
2000-09-26,24.400332569248373,24.993855178553133,23.74086412143085,24.993855178553133,307400.0
2000-09-27,26.04900832839279,26.18090254458253,23.90573549124655,24.268442699013637,305800.0
2000-09-28,23.08140128398149,25.191701333080136,22.42193267586773,24.400338500209,272000.0
2000-09-29,24.07060263256549,24.69709827271205,23.740868349927613,24.268442699013637,82700.0
2000-10-02,24.268439459252107,24.40033365783438,22.290034027535807,23.01545086190201,110500.0
2000-10-03,22.916529975904957,23.147342940616237,21.59759299887445,21.82840596358573,102300.0
2000-10-04,21.66354311183745,21.76246441088345,20.60839432848811,21.432730101627644,119300.0
2000-10-05,21.432728576541216,22.71869279426828,21.135967216192977,22.1251700735718,93300.0
2000-10-06,22.224093821086814,22.42193391128706,21.267863783500225,21.366785086436963,64500.0
2000-10-10,21.663541243612585,22.388958170820597,21.36678240341281,21.89435674959041,80700.0
2000-10-11,21.66353846468404,21.66353846468404,20.70730992766948,20.70730992766948,126400.0
2000-10-12,21.399761335234885,21.53165558771999,19.652168150072814,19.784062402557936,115300.0
2000-10-13,19.157561571454405,20.47649871944676,19.058641536922277,19.68513718535324,184900.0
2000-10-16,19.8170288210596,20.93812582506371,19.8170288210596,20.31163021850205,103700.0
2000-10-17,20.70731766113861,21.037052022805906,19.45432733837025,19.58622158617188,117900.0
2000-10-18,19.12458975335615,19.12458975335615,17.838625456461376,18.201333947864885,142200.0
2000-10-19,19.78405890693879,20.01487317908706,19.12459027670749,19.65216467775789,133200.0
2000-10-20,19.619184124297718,20.443519591705183,19.12458284385324,20.179732493702023,109000.0
2000-10-23,20.245691028419003,21.828414511219467,20.245691028419003,21.76246864281372,130400.0
2000-10-24,22.94951188383247,24.40034362982144,22.42193738956565,23.740874883069512,258500.0
2000-10-25,21.762454095553423,21.92732117203489,21.00406579530588,21.102985789627564,123500.0
2000-10-26,21.23488760203525,21.960301993554648,19.4872949556392,20.278657710906707,164900.0
2000-10-27,20.806232042527437,21.26786052607289,20.278657710906707,20.278657710906707,109500.0
2000-10-30,20.245685550384326,20.245685550384326,18.794854196958227,19.751084124148587,81100.0
2000-10-31,19.190534459589163,20.27865728167261,19.190534459589163,19.948923016929967,81300.0
2000-11-01,19.948924536416005,20.443525971203176,19.45432310162884,19.619190246557896,79800.0
2000-11-02,19.98190040372858,20.179741761468843,19.22351167698263,19.388378846181165,120900.0
2000-11-03,19.88297779660381,19.981897833833383,18.794854871405537,19.1245891673951,103600.0
2000-11-06,19.124588186733902,19.124588186733902,16.354819739313722,16.81644823316257,438600.0
2000-11-07,16.68455721977956,16.68455721977956,13.848842378703516,15.332646919278892,500300.0
2000-11-08,15.893190375420788,16.0910304132471,14.01370498472562,14.5083063371277,454200.0
2000-11-09,14.5083074912905,14.5083074912905,12.859636185462035,13.189370446627729,690100.0
2000-11-10,12.562874560302046,13.71694444801932,12.52990163807324,13.68397152579051,382000.0
2000-11-13,13.189364041009204,14.310460487629296,12.694762889471358,13.650992285578836,308100.0
2000-11-14,14.508306454063051,14.80506777103068,13.716943780706917,14.079652196760266,251200.0
2000-11-15,14.244522245710089,14.244522245710089,13.354239369508852,13.486133594811465,157800.0
2000-11-16,13.420188951829774,13.420188951829774,11.90341011306856,12.068277296118469,264500.0
2000-11-17,12.529906188286688,12.529906188286688,10.980154381852287,11.870437441534756,332400.0
2000-11-20,10.22176039771369,10.22176039771369,7.419019643501871,7.649833839533609,804100.0
2000-11-21,7.089287537222885,7.188207576872639,5.638456725156275,6.10008462505225,1835500.0
2000-11-22,5.9352165554490055,7.3530735921278865,5.63845585346019,7.287127118862691,1024700.0
2000-11-23,7.583888876191045,9.562294669980014,7.583888876191045,9.52932111429988,1077100.0
2000-11-24,10.188788846950446,11.540699483679386,9.79310809914665,11.44177945395799,1087800.0
2000-11-27,12.398012366322602,12.398012366322602,9.100669146981096,9.23256277512781,938000.0
2000-11-28,8.573090040102203,9.03471783955485,8.177408709761,8.24335580779058,518500.0
2000-11-29,8.507146360119751,9.760137323688268,8.408226302248886,9.760137323688268,441300.0
2000-11-30,8.737959364784933,9.331480881391686,8.441198606481557,9.001746565739424,343700.0
2000-12-01,9.430400955291562,9.661214584257234,8.441198071077444,8.737958810558029,218900.0
2000-12-04,8.573092326929517,8.67201237144215,7.78173008407353,8.375251608985945,145200.0
2000-12-05,8.836877062221232,9.03471772488072,8.243355703160898,8.672009948158014,238300.0
2000-12-06,8.770931261184305,8.770931261184305,8.441197007973756,8.540117032369649,125100.0
2000-12-07,8.243358006662996,8.474172282416882,8.078490846529737,8.375251608985945,106800.0
2000-12-08,8.836876325801134,8.836876325801134,8.375248570677448,8.441195662374293,173500.0
2000-12-11,8.573089875812922,8.606063424195828,8.177408553054306,8.30930274658593,166000.0
2000-12-12,8.243360134352754,8.243360134352754,7.781732092612692,7.979572861620853,126100.0
2000-12-13,7.97957065973833,8.078490702487183,7.287128473741485,7.320102030963866,116500.0
2000-12-14,7.188205765718394,7.254152861480922,6.693604434253786,6.792525077897578,158800.0
2000-12-15,6.627658775214072,6.75955235389671,6.133057383465532,6.594685223313864,233900.0
2000-12-18,6.561711671413656,6.726578801996503,6.264950962148172,6.594685223313864,119400.0
2000-12-19,6.429818548570308,6.594685690841343,6.034137155552533,6.297924960537129,117700.0
2000-12-20,5.968190406488179,6.001163959237038,5.473589002009902,5.605482584087135,226700.0
2000-12-21,5.374667501212713,5.605481705353329,5.011960050129989,5.24277393981155,270000.0
2000-12-22,5.374670034460875,6.001165847009934,5.374670034460875,5.935218720767378,278100.0
2000-12-27,5.9022451576461,5.935218720767378,5.605484347391413,5.935218720767378,65100.0
2000-12-28,5.935218589796647,6.33090008068378,5.8033249691404,6.034138648059234,81200.0
2000-12-29,6.100083519216692,6.100083519216692,5.803322825146539,5.902242846863871,84600.0
2001-01-02,5.935216853739321,5.935216853739321,5.506562554758763,5.605482584087135,56400.0
2001-01-03,5.605482076644111,6.891445486090599,5.407641406978923,6.8914454860906,191800.0
2001-01-04,6.759551547432118,7.155232865190514,6.0671095558139845,6.133056651746424,197100.0
2001-01-05,6.133057749037841,6.133057749037841,5.374668525800631,5.473589187397604,146600.0
2001-01-08,5.506560606048137,5.737374135771397,5.1438529120053165,5.275746447406891,207900.0
2001-01-09,5.110882654308146,5.110882654308146,4.58330754485395,4.880068661844133,649500.0
2001-01-10,4.880066029944011,5.27574699140779,4.7481721664834025,5.044933123425506,351700.0
2001-01-11,5.143853921479698,5.67142879553984,5.110880373928794,5.572508152887127,511800.0
2001-01-12,5.770349763859461,6.001164005981125,5.473589044644617,5.836296869870855,340200.0
2001-01-15,6.100083878389912,6.561711721781725,6.067110326236597,6.264951010238288,402700.0
2001-01-16,6.264950890298073,6.264950890298073,5.836296607266005,6.00116373595806,268800.0
2001-01-17,6.297923753393729,6.429817316146443,6.1000830948056,6.199003109640605,310200.0
2001-01-18,6.264949187655513,6.264949187655513,5.803321478559236,5.869267934762696,237200.0
2001-01-19,6.1000843370741,6.166031446339497,5.836297157849005,5.968190747461552,302900.0
2001-01-22,5.935217192828854,6.001164302094251,5.803323603216306,5.968190747461552,126000.0
2001-01-23,5.968188562444908,6.001162105005645,5.803321478559236,5.869267934762696,96100.0
2001-01-24,6.001163497499361,6.001163497499361,5.77034927493471,5.902242846863871,235200.0
2001-01-25,5.968190641529336,7.089287076714493,5.9352170874819015,6.067110674753408,649900.0
2001-01-26,6.10008462505225,6.10008462505225,5.836297433374057,6.10008462505225,161500.0
2001-01-29,6.113274319737073,6.396845394519053,6.067111089348811,6.33089891083597,152200.0
2001-01-30,6.363869813289114,6.363869813289114,6.034135613037489,6.258354969835487,186000.0
2001-01-31,6.2319777514693495,6.726579170298953,6.2055990342885,6.410034564128755,382500.0
2001-02-01,6.429818548570308,6.522144374652652,6.231977852061421,6.297924960537129,109900.0
2001-02-02,6.344087635086876,6.344087635086876,5.935217192828854,5.968190747461552,114700.0
2001-02-05,5.935216982054056,5.935216982054056,5.7703498436636655,5.790133724173411,108800.0
2001-02-06,5.816511717096148,5.935216243214239,5.809917510359255,5.889053651465267,90100.0
2001-02-07,5.935216087657175,6.067109652710375,5.691212835079221,5.691212835079221,148300.0
2001-02-08,5.691212752796283,5.7044017946518535,5.176827227607603,5.539534683489452,213800.0
2001-02-09,5.473588143952167,5.671428800512965,5.24277393981155,5.24277393981155,109100.0
2001-02-12,5.308722684937444,5.506563402987706,5.308722684937444,5.407642729503422,61600.0
2001-02-13,5.44061631670936,5.605483477821765,5.308722713603098,5.3416962716092415,62600.0
2001-02-14,5.34169539299179,5.4076418692387005,5.249369571544269,5.308721840409232,56600.0
2001-02-15,5.440614681383502,5.4735882294785405,5.308721117921465,5.394452091401319,93300.0
2001-02-16,4.978988297228337,5.209802255529307,4.83390502209574,5.1438554552231945,192000.0
2001-02-19,5.176826679634955,5.255962809146089,5.097690550123819,5.163637324716432,53400.0
2001-02-20,5.242774362307787,5.249369198138828,4.8470933317587415,5.025149811228767,175000.0
2001-02-21,4.978988957902259,4.978988957902259,4.629470398212685,4.682227845458088,156100.0
2001-02-22,4.616280728551195,4.616280728551195,4.12167922192071,4.451413559674367,180100.0
2001-02-23,4.352493448088764,4.418440256575421,4.233789192812782,4.4052508948780895,98400.0
2001-02-26,4.411845341935742,4.484386982071313,4.299735620215086,4.3854666208790185,106100.0
2001-02-27,4.418439911279882,4.702011637300511,4.418439911279882,4.484387029072042,103400.0
2001-02-28,4.484385336533037,4.715199218312155,4.1546511298602855,4.266760495983424,74900.0
2001-03-01,4.121677985203392,4.154651534868649,3.9897844154605138,4.141462177894361,83600.0
2001-03-02,3.9897848173905817,4.134867758723372,3.983189981009538,4.042542250602506,85500.0
2001-03-05,4.088706137637319,4.161247788424011,4.022759325312692,4.0557328887046085,45100.0
2001-03-06,4.1546515703215965,4.596495189960167,4.1546515703215965,4.596495189960167,139700.0
2001-03-07,4.814120638770759,5.407642094284069,4.814120638770759,5.381263376903883,369900.0
2001-03-08,5.275748076818849,5.275748076818849,4.959203179631355,5.051528682927139,161100.0
2001-03-09,4.946014439843563,4.946014439843563,4.715200495542689,4.781147291848777,65800.0
2001-03-12,4.616279813357476,4.616279813357476,4.471196871871105,4.471196871871105,56200.0
2001-03-13,4.49757678009918,4.913041834386315,4.49757678009918,4.682227845458088,55700.0
2001-03-14,4.550334480640421,4.715201669689282,4.451414104319263,4.64925485696158,55500.0
2001-03-15,4.781148579976902,4.781148579976902,4.583307823297621,4.616281387563905,62600.0
2001-03-16,4.71520036262471,4.71520036262471,4.47119706594089,4.6756322859564525,67300.0
2001-03-19,4.748172789628228,4.748172789628228,4.6294685799481945,4.662442128755516,58500.0
2001-03-20,4.695417468641367,4.880068858738144,4.616281293368123,4.64925485696158,77600.0
2001-03-21,4.629469171674419,4.7152001579641,4.451412677166138,4.471196871871105,67800.0
2001-03-22,4.279950914665149,4.31951930601727,4.02275825763109,4.2074095975908765,127800.0
2001-03-23,4.451414671024353,4.451414671024353,4.167843182964426,4.339304917885074,60100.0
2001-03-26,4.418440000115333,4.583307168992162,4.418440000115333,4.451413559674367,40700.0
2001-03-27,4.451412744091187,4.54373825369786,4.385465951514991,4.517359536667382,67500.0
2001-03-28,4.418438681639836,4.418438681639836,3.9897844220391487,4.009568300303664,128100.0
2001-03-29,3.996379369693964,4.405249794653814,3.7589706039763606,3.8776751440647166,101300.0
2001-03-30,3.8908649726611664,3.9172436926554135,3.468805138294071,3.660051015481933,137700.0
2001-04-02,3.627076671620258,3.686428935964586,3.514966978729452,3.56112988593716,66000.0
2001-04-03,3.528157185388267,3.547941383086445,2.9676089004225124,3.145665421869497,145700.0
2001-04-04,3.0665281604772807,3.0665281604772807,2.637873632331589,2.835714280540075,223900.0
2001-04-05,3.165448879812536,3.2709637376532603,3.1324753295077694,3.2643689018086746,147700.0
2001-04-06,3.3632906626886525,3.3632906626886525,3.066529842097588,3.073124366276013,107400.0
2001-04-09,3.1456655265924085,3.356695613075412,3.1324761658409197,3.2907484948587973,88800.0
2001-04-10,3.561130321098316,3.79194425642358,3.4094525382630083,3.7589707023232055,130500.0
2001-04-11,3.996381781857031,4.187627751367238,3.8578932778035298,3.956813682764502,193000.0
2001-04-12,3.956810324551274,4.088703876252703,3.930431614210988,4.082109355897147,75600.0
2001-04-16,4.088705621962699,4.286546348443771,4.088705621962699,4.134868541997394,88100.0
2001-04-17,3.956810711913656,4.214003320139507,3.930431998990957,4.154651373292965,55600.0
2001-04-18,4.385466259123025,4.6492537623896615,4.299735265531021,4.530549212967152,197200.0
2001-04-19,4.682225957889848,5.935216082680978,4.293139784079592,5.770348969273173,562400.0
2001-04-20,5.770350102157833,6.726579421874625,5.506562920483633,5.704402992280158,810500.0
2001-04-23,5.209801449285625,5.209801449285625,4.431628382722347,4.570116799162961,627500.0
2001-04-24,4.563523130299947,4.734984816607266,4.418439850503826,4.425034687975994,277400.0
2001-04-25,4.5503333026414,4.781147244664408,4.490981029322095,4.642658816558778,301400.0
2001-04-26,4.880068163529183,4.880068163529183,4.484387029072042,4.484387029072042,268900.0
2001-04-27,4.59649652992394,4.6426594504147545,4.352493195456437,4.451413559674367,117200.0
2001-04-30,4.603091114958521,4.734984717036754,4.497576233295933,4.7152008339545946,116900.0
2001-05-01,4.715200449009138,4.715200449009138,4.616280098296669,4.642658816558778,63000.0
2001-05-02,4.622874218592918,4.708604882427819,4.556927118699656,4.596495189960167,160900.0
2001-05-03,4.59649652992394,4.59649652992394,4.405250639183554,4.451413559674367,79800.0
2001-05-04,4.352492085495219,4.616279551319584,4.2865452976539,4.543737927464588,78100.0
2001-05-07,4.550333923892298,4.5767126457558565,4.418440000115333,4.451413559674367,51000.0
2001-05-08,4.451412744091187,4.517359536667382,4.418439190573533,4.517359536667382,77900.0
2001-05-09,4.550333375158012,4.550333375158012,4.326113951897684,4.352492670580177,93100.0
2001-05-10,4.352493436005386,5.044935709340892,4.352493436005386,4.8141217230487845,679900.0
2001-05-11,4.913041381139532,5.104287266990547,4.880068136882658,4.998772382233894,342700.0
2001-05-14,5.044934780348528,5.044934780348528,4.787742118095369,4.820715358945754,73200.0
2001-05-15,4.8800663284718375,4.8800663284718375,4.523953409924073,4.556926641962025,92300.0
2001-05-16,4.603090960550171,4.616280320315563,4.319519568364648,4.418439609375525,127200.0
2001-05-17,4.286546348443771,4.352493152451072,3.9765962123798695,4.134868541997394,237200.0
2001-05-18,4.121678400420391,4.121678400420391,4.016163533996544,4.042542250602506,149400.0
2001-05-22,4.299734042434317,4.418438243631251,4.207408552614479,4.266760495983424,106000.0
2001-05-23,4.385466080794764,4.385466080794764,4.220598937264579,4.286545731784829,66800.0
2001-05-24,4.35249291191479,4.385466469325772,4.253572554140991,4.359087749180645,57800.0
2001-05-25,4.490981490401886,4.490981490401886,4.352493048077934,4.425034687975994,53300.0
2001-05-28,4.385465252753368,4.4843855830856665,4.293139757857451,4.431627842971795,29500.0
2001-05-29,4.49757578870875,4.49757578870875,4.286545731784829,4.286545731784829,40500.0
2001-05-30,4.299734376765204,4.299734376765204,4.12167790389529,4.12167790389529,74700.0
2001-05-31,4.121677820457035,4.312923646169516,4.115082985003954,4.233787507486916,54700.0
2001-06-01,4.253572283595176,4.253572283595176,4.115083854412158,4.174436128193203,106400.0
2001-06-04,4.1546511298602855,4.266760495983424,4.121677583409393,4.266760495983424,51600.0
2001-06-05,4.319518884328758,4.398655030389175,4.253571781485987,4.253571781485987,86800.0
2001-06-06,4.22059937614103,4.273356817243181,4.148057737395996,4.148057737395996,46700.0
2001-06-07,4.220596978499006,4.220596978499006,3.976593794785618,4.002972500351445,61800.0
2001-06-08,3.9897854337740783,3.9897854337740783,3.62707755271856,3.844702155568209,132600.0
2001-06-11,3.725997266347023,3.824917608976592,3.297342657924958,3.521562059290768,101900.0
2001-06-12,3.2973444340362903,3.5875107819665963,3.033556816421533,3.5545372118425256,172900.0
2001-06-13,3.554534553926941,3.5611293888041526,3.231395191960417,3.231395191960417,110600.0
2001-06-14,3.132475415503032,3.3500999730034726,2.974203124396926,3.198422203463909,170700.0
2001-06-15,2.9676087465321843,3.224801416516415,2.921445830603061,3.165449455417985,136200.0
2001-06-18,3.1654490572724585,3.2973426369675205,3.099501952965829,3.132475505119144,65600.0
2001-06-19,3.1786380116074864,3.290747382882703,3.066528325873212,3.066528325873212,66800.0
2001-06-20,3.1456659094283426,3.1456659094283426,2.9544199980270185,2.967609360383689,89900.0
2001-06-21,2.9676079964336126,3.1324751073465915,2.934634448467394,3.066528325873212,56100.0
2001-06-22,3.0665286275421546,3.198422203463909,3.033555076332171,3.198422203463909,48100.0
2001-06-25,3.132475503179477,3.1852329350248336,3.013771281527425,3.125880666969259,43100.0
2001-06-26,3.066529842097588,3.198423470258236,3.03355627782782,3.073124366276013,40700.0
2001-06-27,3.13247566677546,3.191827937930753,3.046744678319838,3.1126914715706566,30000.0
2001-06-28,3.0797180732411187,3.1918277732114704,3.0797180732411187,3.132475505119144,51400.0
2001-06-29,3.099502983950394,3.132476547071672,2.941230635670348,2.967609360383689,115800.0
2001-07-03,2.967607914551384,2.967607914551384,2.703820481477229,2.796145972992516,84500.0
2001-07-04,2.84230931533091,3.158854221058156,2.84230931533091,3.132475505119144,120900.0
2001-07-05,3.2248005931007104,3.824917089109927,3.172043168057934,3.3962625389487884,364600.0
2001-07-06,3.3632894268150504,3.3632894268150504,3.132475505119144,3.132475505119144,168800.0
2001-07-09,3.1324751027380104,3.1324751027380104,2.993986704618132,3.0995015548203027,58100.0
2001-07-10,3.132475833022237,3.198422629772984,3.0995022774172973,3.106097114321938,120000.0
2001-07-11,3.0863127104242265,3.0863127104242265,2.934634930872617,2.9412297673335663,78600.0
2001-07-12,3.198422835665073,3.264369636661013,2.934635317222157,3.224801556063449,102900.0
2001-07-13,3.231394342412756,3.330314638351106,3.000580528195906,3.330314638351106,103400.0
2001-07-16,3.330316453842872,3.330316453842872,3.0863128403228663,3.0863128403228663,43900.0
2001-07-17,3.1324759344166835,3.1324759344166835,2.980798139750773,3.0401504159771724,47500.0
2001-07-18,2.9676085437409507,3.046744696103855,2.9082562722392145,3.033555337376704,43700.0
2001-07-19,3.066528243743118,3.066528243743118,2.980797272894307,3.0071759847771657,17000.0
2001-07-20,2.9676075099420847,3.033554280604552,2.9148500934121118,2.934633967381348,32100.0
2001-07-23,2.934634290185276,2.9676078363730376,2.769767188164552,2.835714280540075,54800.0
2001-07-24,2.8027418479700748,2.9676090154977266,2.776363126322384,2.8159312087939203,60600.0
2001-07-25,2.835714280540075,2.92144493460198,2.7961458993311457,2.835714280540075,41900.0
2001-07-26,2.868687512268795,2.868687512268795,2.7961458993311457,2.835714280540075,36400.0
2001-07-27,2.8225260312384,2.8554992758908964,2.7697682737679097,2.8554992758908964,35900.0
2001-07-30,2.928040451417741,2.928040451417741,2.6840371590810417,2.736794593698802,35200.0
2001-07-31,2.717009344944391,2.7367935324841235,2.5719264560026582,2.637873223703445,108400.0
2001-08-01,2.6312797750131582,2.6312797750131582,2.4730073014323075,2.5323594200640387,131300.0
2001-08-02,2.5059806156149294,2.5917116079582536,2.4796018971183877,2.5653328894617125,66900.0
2001-08-03,2.5389540514711046,2.5389540514711046,2.387276260632097,2.420249816472412,94400.0
2001-08-07,2.4070608890153915,2.4070608890153915,2.261977751860941,2.3411139227290443,116100.0
2001-08-08,2.2949511365499573,2.367492625885279,2.176246724044382,2.2026254474390448,107800.0
2001-08-09,2.2092201221544805,2.473007669827968,2.2092201221544805,2.407060861524392,150800.0
2001-08-10,2.46641298899761,2.46641298899761,2.2949511301787213,2.407060861524392,87700.0
2001-08-13,2.4070601570678662,2.4070601570678662,2.28176110073183,2.28176110073183,54600.0
2001-08-14,2.308140491839436,2.46641298899761,2.2092201221544805,2.407060861524392,58200.0
2001-08-15,2.37408727856091,2.37408727856091,2.2355989823823568,2.2685723862343936,40300.0
2001-08-16,2.248788269832075,2.3081403948102595,2.2092200292837005,2.255382950385207,40000.0
2001-08-17,2.209219953622842,2.229004151834259,1.978405984938514,2.0179740669021853,156100.0
2001-08-20,1.978405323276636,1.978405323276636,1.64867110273053,1.7146178839479398,207000.0
2001-08-21,1.7805650408812372,1.7805650408812372,1.325531722957118,1.37169447547376,312600.0
2001-08-22,1.4772096675637136,1.6816448954514325,1.4178575502758628,1.6816448954514318,347500.0
2001-08-23,1.8069435717750204,1.938837294132302,1.688239205930514,1.846511641313345,244900.0
2001-08-24,1.8728908762607064,1.8794855563548456,1.6948343564893875,1.7475919544720724,125600.0
2001-08-27,1.7080235174917675,1.727807555467013,1.516777659834837,1.556345735785328,152200.0
2001-08-28,1.5497506961030003,1.5959135978740582,1.384883594082276,1.4178571402700375,230400.0
2001-08-29,1.4838046247048324,1.4838046247048324,1.2859640395234404,1.3387214869772526,376600.0
2001-08-30,1.3189366118517227,1.3189366118517227,1.2200163816857932,1.3189366118517227,241300.0
2001-08-31,1.3519102800857887,1.3848836708723629,1.2859634985126398,1.3848836708723629,70800.0
2001-09-04,1.3848833795525104,1.3848833795525104,1.2859632280013291,1.3189366118517227,85000.0
2001-09-05,1.2793685512312505,1.3189366118517227,1.252989765536187,1.3189366118517227,91300.0
2001-09-06,1.318937299519784,1.318937299519784,1.154070137079811,1.180448857913474,150200.0
2001-09-07,1.173854391112983,1.1870437539276544,1.0749340913881458,1.1540703468909763,150300.0
2001-09-10,1.134286082078814,1.134286082078814,0.9694189217283398,0.9826082819780116,343400.0
2001-09-11,0.9034718787385904,0.95622938882642,0.6594685223313864,0.824335652914233,166100.0
2001-09-13,0.7913621607565601,0.9034717674409212,0.7649833696548319,0.8573089419739699,440300.0
2001-09-14,0.7320099790461271,0.890282411197439,0.6264950111761249,0.8573089419739699,407600.0
2001-09-17,0.850714565383121,0.9562296099597068,0.7715783212580777,0.903472087671414,225100.0
2001-09-18,0.923255854484935,1.1210964452697725,0.9034718189908816,1.002392075075916,157300.0
2001-09-19,1.0023919573917814,1.1079068795870322,0.9562292133253164,1.0551494577967866,172500.0
2001-09-20,1.0551495816748266,1.0551495816748266,0.9892027180798808,1.002392075075916,45900.0
2001-09-21,1.0221762655156943,1.0551497416188085,0.936445353431248,1.0419603826234756,91600.0
2001-09-24,1.068339315198108,1.1738542869690285,1.0551499535535926,1.1145021595687088,166500.0
2001-09-25,0.784767399228782,0.8573088508581388,0.6924417581073616,0.7122258689846694,891500.0
2001-09-26,0.692441912938071,0.79136225359903,0.6067110479901274,0.7188207071345544,740600.0
2001-09-27,0.7451994756170253,0.8243357065947085,0.6462792065486161,0.758388834344176,235300.0
2001-09-28,0.7649834064663326,0.8441196263500751,0.7254153358318454,0.8441196263500751,193800.0
2001-10-01,0.8507143686507608,0.8573090475848928,0.7913622582435733,0.824335652914233,55100.0
2001-10-02,0.8375252743431247,0.8573093173713563,0.7781730666436313,0.7847678262678406,96800.0
2001-10-03,0.758388834344176,0.7913623097768318,0.7188207581627241,0.758388834344176,146300.0
2001-10-04,0.7583888782103207,0.791362355550203,0.7386048389752616,0.7451995187202813,65900.0
2001-10-05,0.732010166911713,0.7913623638544962,0.7254154870974908,0.7913623638544962,109700.0
2001-10-09,0.8045517176366822,0.8243357569355882,0.7451995211251804,0.8111463974029841,71400.0
2001-10-10,0.8111464032971626,0.8243357629256067,0.7254154870974908,0.7913623638544962,101000.0
2001-10-11,0.7913624412504326,0.9892030122556448,0.7913624412504326,0.903472087671414,179100.0
2001-10-12,0.8902823729431767,0.9826079412952066,0.8704983394280477,0.9562292299417012,118500.0
2001-10-15,0.9364453166185048,0.956229432948549,0.903471920426394,0.9364453166185048,67600.0
2001-10-16,0.956229623581596,1.2200170815512388,0.956229623581596,1.1276914751926037,138800.0
2001-10-17,1.2859637389578955,1.4508308809466115,1.2002328282683548,1.305747777128995,388500.0
2001-10-18,1.2661799325079162,1.3189374591762957,1.206827803447638,1.2200171654610332,96300.0
2001-10-19,1.2068276573619263,1.220017017778758,1.1079072970061112,1.180448857913474,91000.0
2001-10-22,1.1804487616485553,1.1870434413191788,1.0683391286331738,1.0881231676450442,97400.0
2001-10-23,1.088123454202817,1.2200172395791358,1.055150047166139,1.1540703468909763,146500.0
2001-10-24,1.187042945505841,1.2793685795608454,1.1408802070930892,1.2529897932816658,158700.0
2001-10-25,1.2529897932816658,1.285963256476953,1.187042945505841,1.2529897932816658,110400.0
2001-10-26,1.2529903124588095,1.3189371875597538,1.2529903124588095,1.259584992107426,104800.0
2001-10-29,1.3519104256557206,1.5827245004742143,1.3519104256557206,1.4772094813660848,469700.0
2001-10-30,1.4772097017597177,1.4772097017597177,1.3519106273552453,1.411262903246611,214100.0
2001-10-31,1.417857297869733,1.5101827972151027,1.3519103553935026,1.4442360119684103,152400.0
2001-11-01,1.477209322304301,1.477209322304301,1.3519102800857887,1.3848836708723629,61000.0
2001-11-02,1.38488392981339,1.38488392981339,1.2925584183482624,1.305747777128995,148200.0
2001-11-05,1.3321262068424815,1.4376412115180484,1.3189368509117263,1.3980729864962578,108800.0
2001-11-06,1.398073187937821,1.450830776491951,1.3519104355288112,1.3914785090222483,60800.0
2001-11-07,1.4178579312147548,1.4178579312147548,1.358505640751032,1.358505640751032,61700.0
2001-11-08,1.4046685682738402,1.4178579312147548,1.358505640751032,1.358505640751032,65000.0
2001-11-09,1.3519108642097837,1.3519108642097837,1.2200171654610332,1.2200171654610332,258800.0
2001-11-12,1.252990263391285,1.3189371359097273,1.2002328282683548,1.305747777128995,54900.0
2001-11-13,1.3321265822109922,1.4508309762660063,1.3189372225637204,1.431046936795099,168000.0
2001-11-14,1.4838042742527051,1.879485351161603,1.4574255567560532,1.879485351161603,422800.0
2001-11-15,1.905864392548092,2.110299628253754,1.7146183595145406,1.7409972365474793,965400.0
2001-11-16,1.8333236541466615,1.998190890928516,1.7805661886899558,1.978406841382251,294700.0
2001-11-19,2.209219226684372,2.7895515334462004,2.1432724451112235,2.7697673417447257,1056900.0
2001-11-20,2.901661734108861,3.1324756677911205,2.571927453288743,2.736794593698802,1488300.0
2001-11-21,2.690631551773471,2.690631551773471,2.4466282711720466,2.5389537773127566,471000.0
2001-11-22,2.5389540731901103,2.7236054214489984,2.5389540731901103,2.644469264106248,247900.0
2001-11-23,2.644468057703021,2.644468057703021,2.5719264560026582,2.637873223703445,190500.0
2001-11-26,2.637874680442424,2.901662211378499,2.637874680442424,2.8159312087939203,394900.0
2001-11-27,2.769767587553778,2.802741138496191,2.6049006189894275,2.7301995150983336,246300.0
2001-11-28,2.637875281291199,2.703822100431631,2.473008076210499,2.545549577264974,284000.0
2001-11-29,2.552143065606539,2.598305974645241,2.341113185820851,2.466412240818106,159900.0
2001-11-30,2.34770881565505,2.393871743393321,2.1828416208945054,2.248788593136489,260700.0
2001-12-03,2.176246214079757,2.176246214079757,1.9454322812340088,1.985000357053928,325300.0
2001-12-04,2.011379646147469,2.505981206211417,2.011379646147469,2.473007800319741,375000.0
2001-12-05,2.637874111050324,2.769767690819201,2.538953768994117,2.6049007161081046,526100.0
2001-12-06,2.59830613764331,2.59830613764331,2.4400336785678407,2.492791112516479,282400.0
2001-12-07,2.4268434635700418,2.505979586563332,2.374085891011682,2.505979586563332,106800.0
2001-12-10,2.440032817402257,2.571926512953906,2.374085891011682,2.505979586563332,124400.0
2001-12-11,2.545548447982561,2.736794453106531,2.538953768994117,2.6049007161081046,325900.0
2001-12-12,2.670848085300341,2.670848085300341,2.519170130137133,2.5719277276115973,80800.0
2001-12-13,2.5983062383820776,2.5983062383820776,2.3872761799465825,2.426844414171713,164100.0
2001-12-14,2.400466307358053,2.538954612103093,2.387276787771782,2.473007800319741,85700.0
2001-12-17,2.4730077359555542,2.5587387462722204,2.3872767256388885,2.4400343309220665,59000.0
2001-12-18,2.44003426567618,2.5389544781315427,2.374087300143012,2.407060861524392,88800.0
2001-12-19,2.374086940973074,2.440033896529285,2.2421933443197903,2.275166743483111,158600.0
2001-12-20,2.308140696108673,2.374087510248507,2.1432735035294828,2.149868184943466,135200.0
2001-12-21,2.1960311873918674,2.354303715317474,2.169652458942537,2.169652458942537,215400.0
2001-12-24,2.2092200292837005,2.3081403948102595,2.2092200292837005,2.255382950385207,81300.0
2001-12-27,2.275166788650536,2.4334392650061267,2.275166788650536,2.3938711852246226,110700.0
2001-12-28,2.499385791760058,2.5851167791561505,2.4400336785678407,2.492791112516479,117600.0
2001-12-31,2.5191689403955464,2.5455476480599764,2.4730062019827943,2.505979586563332,39600.0
2002-01-02,2.5587388128677007,2.5587388128677007,2.4532237567847357,2.473007800319741,48700.0
2002-01-03,2.5323594713062896,2.69063194808978,2.525764791324876,2.631279828257061,201900.0
2002-01-04,2.697225471863651,2.743388052024706,2.6180891933932093,2.637873223703445,327000.0
2002-01-07,2.736794593698802,2.736794593698802,2.651063605215384,2.736794593698802,204900.0
2002-01-08,2.7565784735571226,3.2775586119272595,2.7565784735571226,3.1126914715706566,884700.0
2002-01-09,3.165448306598531,3.218205725965336,2.8357141210969767,2.8489034759386778,533100.0
2002-01-10,2.8027408081874188,2.8686875878411944,2.7631727403951527,2.796145972992516,195200.0
2002-01-11,2.802741542326185,2.9016618949471717,2.75657862724729,2.75657862724729,131300.0
2002-01-14,2.7367948856064537,2.7367948856064537,2.5389541702289664,2.5719277276115973,240100.0
2002-01-15,2.611495536311382,2.7038210471420343,2.6049008569663354,2.690631688451941,117900.0
2002-01-16,2.690631546514181,2.7367944567238527,2.571927324565296,2.585116682559617,112200.0
2002-01-17,2.6378745777984776,2.782957541215366,2.6378745777984776,2.6708481358046208,105400.0
2002-01-18,2.611495807795265,2.657658725239118,2.5719277276115973,2.5719277276115973,128600.0
2002-01-21,2.5983064283499946,2.637874508238474,2.571927708424341,2.631279828257061,32100.0
2002-01-22,2.631279847887099,2.657658725239118,2.5389541702289664,2.5719277276115973,61700.0
2002-01-23,2.6048998975344437,2.6048998975344437,2.440032817402257,2.505979586563332,106000.0
2002-01-24,2.440033861349425,2.48619661951251,2.360897547268855,2.400465782923924,186100.0
2002-01-25,2.3872763187501405,2.400465835745104,2.2092198046877627,2.2092198046877627,246700.0
2002-01-28,2.34770786465073,2.466412240818106,2.308139791671454,2.466412240818106,237100.0
2002-01-29,2.499386611824292,2.505981293231627,2.1960309526276407,2.3081406937819526,413700.0
2002-01-30,2.341113765040642,2.341113765040642,2.275166960425812,2.3345190845791586,78000.0
2002-01-31,2.3411138747088747,2.3608979170200954,2.209220102071136,2.2685723862343936,94000.0
2002-02-01,2.2290036726356792,2.3015451406405374,2.2158141575870665,2.261977067183342,80200.0
2002-02-04,2.242193289225889,2.288356046920253,2.143272936936972,2.1762463352900885,123100.0
2002-02-05,2.1762459447414835,2.1762459447414835,2.044352217769068,2.0707310889471806,101500.0
2002-02-06,2.0443519767982243,2.110298911125937,2.0311626213785856,2.0443519767982243,76800.0
2002-02-07,2.0443531353532,2.130084151394977,2.01797440956484,2.130084151394977,67400.0
2002-02-08,2.130083112491882,2.1696511818759303,2.0773256866464824,2.0773256866464824,37600.0
2002-02-11,2.1102990777998563,2.1102990777998563,2.0443521382635765,2.0773256866464824,33500.0
2002-02-12,2.077326781745444,2.1234895536956766,2.044353215979949,2.1234895536956766,52100.0
2002-02-13,2.1234887591443914,2.1432727968632745,2.0773260044669963,2.090515362946252,24500.0
2002-02-14,2.110298911125937,2.110298911125937,2.0311626213785856,2.0443519767982243,76000.0
2002-02-15,2.0245679831358,2.0245679831358,1.8465115242701169,1.912458459883402,252900.0
2002-02-18,1.912458581106752,1.912458581106752,1.8333222848005704,1.846511641313345,54100.0
2002-02-19,1.8333226857499505,1.8333226857499505,1.6222927781635814,1.6816448954514318,172500.0
2002-02-20,1.7146178839479398,1.7475914317861732,1.6552657808522708,1.7146178839479398,110900.0
2002-02-21,1.760780788029655,1.8135382130035829,1.7146178839479398,1.7146178839479398,104300.0
2002-02-22,1.8399170110654897,1.8399170110654897,1.727807320552119,1.7541861914954988,98700.0
2002-02-25,1.7805652487584165,1.8992696406035288,1.7805652487584165,1.8333226863653256,119200.0
2002-02-26,1.9454322393861208,2.024568389323673,1.8794852905419408,1.9981896726778223,181100.0
2002-02-27,2.044353215979949,2.176247007353085,2.044353215979949,2.1234895536956766,311400.0
2002-02-28,2.156462234652771,2.2817613020434973,2.0905154398311057,2.1037047987954383,351500.0
2002-03-01,2.1630565032165068,2.1630565032165068,2.0113787467115185,2.0311627813996216,83000.0
2002-03-04,2.097110373557425,2.097110373557425,1.9981900121027083,2.064136972149046,90600.0
2002-03-05,2.0773263470772725,2.0773263470772725,2.0179740669021853,2.0179740669021853,57400.0
2002-03-06,2.0113787471102023,2.0773256866464824,2.0113787471102023,2.0773256866464824,49900.0
2002-03-07,2.090514882422231,2.2290032718511457,2.090514882422231,2.110298915593573,146500.0
2002-03-08,2.209219244357552,2.222408600777692,2.1432724622568453,2.1960298879374096,106500.0
2002-03-11,2.2290039298846414,2.2290039298846414,2.116894218254477,2.1762463352900885,74800.0
2002-03-12,2.1762464052742803,2.2092198046877627,2.1037049265646184,2.2092198046877627,60600.0
2002-03-13,2.2092202960891365,2.2092202960891365,2.143273482593488,2.1894362520404416,41500.0
2002-03-14,2.176245857755408,2.176245857755408,2.0773256844021577,2.1168937537434576,60100.0
2002-03-15,2.1037042334161176,2.1037042334161176,2.024567943668767,2.0443519767982243,72200.0
2002-03-18,2.0443522211399383,2.0641364138635288,2.004784150151832,2.004784150151832,65200.0
2002-03-19,2.004784150151832,2.0377575426419208,1.991594793155797,2.004784150151832,48300.0
2002-03-20,2.004783910539308,2.077325522576841,2.004783910539308,2.0443519767982243,63600.0
2002-03-21,2.1102996917964383,2.189435853589386,2.1102996917964383,2.1828411734399733,113500.0
2002-03-22,2.2092196604126646,2.2224090193167143,2.1234888275363395,2.1432728658924147,63900.0
2002-03-25,2.176246278214283,2.176246278214283,2.0839207652469507,2.0839207652469507,56900.0
2002-03-26,2.0839207652469507,2.1300835217306164,2.0839207652469507,2.0839207652469507,51300.0
2002-03-27,2.1037043995691818,2.1037043995691818,2.0443521382635765,2.0773256866464824,50900.0
2002-03-28,2.0707313363048034,2.0707313363048034,2.0179737448759973,2.024568424150903,60500.0
2002-04-01,2.017973265958948,2.0707308448670214,2.017973265958948,2.0443519767982243,42400.0
2002-04-02,2.044352461975622,2.0773260155797098,2.011379065601091,2.024568424150903,64300.0
2002-04-03,2.044352880658352,2.044352880658352,1.9454326712759344,1.991595435654396,114400.0
2002-04-04,1.991595180221239,1.998189860000929,1.8860801465166288,1.905864343085268,73200.0
2002-04-05,1.8992691042066492,1.9981892717822949,1.8992691042066492,1.912458459883402,88400.0
2002-04-08,1.978406223081845,2.0047849475662005,1.899270049628779,1.932243455234224,84400.0
2002-04-09,1.965216100110794,1.965216100110794,1.7344021929904114,1.78056494296858,143800.0
2002-04-10,1.780564858749471,1.912458581106752,1.7673755022366957,1.846511641313345,79700.0
2002-04-11,1.8597010857882967,1.8597010857882967,1.7673755858319604,1.78056494296858,84500.0
2002-04-12,1.74759180405988,1.8794853945908008,1.74759180405988,1.8662960355377085,36600.0
2002-04-15,1.8794854894767403,1.8860801693362192,1.8201333707414311,1.8201333707414311,40100.0
2002-04-16,1.8135381711944003,1.8662955949520617,1.8135381711944003,1.8531062390126476,40500.0
2002-04-17,1.839917388058798,1.9190537026446484,1.839917388058798,1.905864343085268,45300.0
2002-04-18,1.945431849075284,1.945431849075284,1.912458459883402,1.912458459883402,27200.0
2002-04-19,1.9124594118709568,1.9322434552342236,1.879485849035913,1.932243455234224,12200.0
2002-04-22,1.9058636934099835,1.9058636934099835,1.7937540181418914,1.7937540181418914,65400.0
2002-04-23,1.74759180405988,1.8662960355377085,1.74759180405988,1.8662960355377085,33700.0
2002-04-24,1.8794850762360924,1.899269268694167,1.767375543274372,1.8135382921409624,10100.0
2002-04-25,1.767375543274372,1.846511684188528,1.767375543274372,1.8135382921409624,23800.0
2002-04-26,1.7344020755426912,1.806943534881842,1.7146178839479398,1.7146178839479398,34300.0
2002-04-29,1.7212129343639195,1.7475918097860996,1.648671459334221,1.675050177526839,57500.0
2002-04-30,1.6816448954514325,1.7475918496674991,1.661860856355482,1.6816448954514318,40200.0
2002-05-01,1.7212129736433326,1.7475918496674991,1.661860856355482,1.6816448954514318,40200.0
2002-05-02,1.7146178839479398,1.7475914317861732,1.6684551370957528,1.7146178839479398,134200.0
2002-05-03,1.688239479516522,1.7014288381666856,1.5497510564602464,1.556345735785328,139200.0
2002-05-06,1.529967093545036,1.5365617731936525,1.233206273512961,1.259584992107426,243000.0
2002-05-07,1.2661796177563895,1.464020234621774,1.2595849383890216,1.3255318106774827,185900.0
2002-05-08,1.3980732684214898,1.6025086410321887,1.384883909831065,1.6025086410321887,227600.0
2002-05-09,1.615698419601555,1.615698419601555,1.4903993231931574,1.5695356525356814,113400.0
2002-05-10,1.5299669277845431,1.6816447004991255,1.5299669277845431,1.648671305828466,81500.0
2002-05-13,1.6684553426308617,1.6684553426308617,1.5761298375530148,1.648671305828466,65100.0
2002-05-14,1.635481600152033,1.8003486956735724,1.5827241798985847,1.7937540181418914,88600.0
2002-05-15,1.8267274551446675,2.163056332804492,1.8267274551446675,2.0443519767982243,419900.0
2002-05-16,2.070731226542783,2.17624608934832,1.899269417254238,1.94543216973166,193400.0
2002-05-17,2.011378588249128,2.1366776219652137,1.9784051997000311,2.0443519767982243,103400.0
2002-05-21,2.044353673203133,2.044353673203133,1.9256493759255455,1.978406841382251,47400.0
2002-05-22,1.971811059932168,1.971811059932168,1.83332263301456,1.8860800690861963,50300.0
2002-05-23,1.8597009978261203,1.9058639028503648,1.846511641313345,1.846511641313345,25000.0
2002-05-24,1.9322429433844657,1.9322429433844657,1.80694387804581,1.879485351161603,35400.0
2002-05-27,1.8465123726058588,1.9190540193850365,1.8333230108695708,1.9190540193850365,9400.0
2002-05-28,1.8597009978261203,1.879485032595283,1.8069435717750204,1.846511641313345,46700.0
2002-05-29,1.8135387286722284,1.846512128656718,1.7937546886815348,1.826728088666024,24300.0
2002-05-30,1.78715942372473,1.945431849075284,1.78715942372473,1.912458459883402,50700.0
2002-05-31,1.8992693056184025,1.9454320553824564,1.846511720087088,1.8597010771625315,29300.0
2002-06-03,1.833322768662922,1.8597014886505137,1.8135387286722284,1.826728088666024,36100.0
2002-06-04,1.82672807590842,1.8465121157609448,1.7278077194162236,1.7409972365474793,38400.0
2002-06-05,1.727807115991007,1.7805646944020763,1.6025082406848203,1.6156975959802085,56100.0
2002-06-06,1.5497508532983812,1.7014286151208908,1.5497508532983812,1.628887152054686,52900.0
2002-06-07,1.6288872690260705,1.648671305828466,1.5167775699162789,1.648671305828466,109700.0
2002-06-10,1.6816443724571488,1.6816443724571488,1.5959135630371264,1.6156975959802085,43800.0
2002-06-11,1.6156977951335585,1.6750499012786348,1.6156977951335585,1.628887152054686,29000.0
2002-06-12,1.6486709842186786,1.6486709842186786,1.5827242077417385,1.6156975959802085,45200.0
2002-06-13,1.6025086482904582,1.6288873655907856,1.5563457357853283,1.556345735785328,63100.0
2002-06-14,1.556345932306717,1.5959141704830877,1.4838044505709305,1.576130130009691,64200.0
2002-06-17,1.549750777410151,1.6156977160160375,1.549750777410151,1.549750777410151,47600.0
2002-06-18,1.5629404586882971,1.609103372480541,1.529967061143524,1.5431564201614332,47200.0
2002-06-19,1.5497514435954527,1.5563461245679169,1.4508312290084902,1.4969939958157392,43400.0
2002-06-20,1.4969937007379004,1.5035883804104635,1.3914786687473262,1.4046681853220178,34900.0
2002-06-21,1.3585051176118623,1.384883833335658,1.2398008182400078,1.37169447547376,112600.0
2002-06-24,1.2859636556352856,1.3519104452659978,1.2661795401312972,1.3321264083767843,55800.0
2002-06-25,1.351910400064019,1.411262665976729,1.338721042578871,1.3650997575491668,53300.0
2002-06-26,1.2727744423246237,1.3980734432137811,1.2727744423246237,1.3519106823758555,69200.0
2002-06-27,1.3782887027824318,1.398072733092668,1.3189366118517227,1.3189366118517227,31700.0
2002-06-28,1.3321261717490909,1.4178571402700375,1.3321261717490909,1.4178571402700375,30400.0
2002-07-02,1.437641512286181,1.4508308709762745,1.3189371268457843,1.3453158442259707,32400.0
2002-07-03,1.3189372280986915,1.411262903246611,1.3189372280986915,1.411262903246611,44500.0
2002-07-04,1.4178574538671065,1.4640202086187704,1.4046680953666313,1.4508308501182952,29100.0
2002-07-05,1.450830875052599,1.516777668688352,1.450830875052599,1.516777668688352,25900.0
2002-07-08,1.483803957275692,1.483803957275692,1.3519102407386143,1.3980729864962578,19800.0
2002-07-09,1.4838039181865188,1.4838039181865188,1.3716942384989796,1.4178571402700375,50900.0
2002-07-10,1.3980730271869928,1.417857218888467,1.3189368892992142,1.3848836708723629,44900.0
2002-07-11,1.3519104386809135,1.4178573852199507,1.3189370440261687,1.37169447547376,36400.0
2002-07-12,1.365099796542811,1.391478512266607,1.3519104386809135,1.37169447547376,16800.0
2002-07-15,1.3519102800857887,1.3848836708723629,1.3189368892992142,1.3848836708723629,23500.0
2002-07-16,1.3321262068424815,1.411262499656538,1.3321262068424815,1.3980729864962578,31300.0
2002-07-17,1.4178575771478272,1.431046936795099,1.3980733804473504,1.431046936795099,13700.0
2002-07-18,1.3255319079500023,1.411262903246611,1.3255319079500023,1.411262903246611,9000.0
2002-07-19,1.3519105235710172,1.3848839202962502,1.292558409465598,1.3453158442259707,24500.0
2002-07-22,1.3189371313101146,1.3387211694122192,1.2463955796542847,1.3255318106774827,47900.0
2002-07-23,1.338721266974474,1.3848840259102644,1.2398009906401388,1.266179710032019,21500.0
2002-07-24,1.206827554918496,1.2859637893166729,1.1672593984120168,1.259584992107426,92300.0
2002-07-25,1.2200172395791358,1.2661800094304847,1.1210969398542985,1.1540703468909763,90500.0
2002-07-26,1.200232377952806,1.2529897932816658,1.167258914757519,1.2529897932816658,80800.0
2002-07-29,1.1870434373578655,1.2859637893166729,1.1870434373578655,1.259584992107426,43300.0
2002-07-30,1.2332057625333432,1.285963256476953,1.226611085617236,1.2529897932816658,47700.0
2002-07-31,1.285963256476953,1.3189366410574903,1.2529897932816658,1.2529897932816658,28700.0
2002-08-01,1.2595850301840488,1.305747867734624,1.2595850301840488,1.266179710032019,20900.0
2002-08-02,1.2595844701977732,1.305747287225275,1.2398004394494508,1.2529897932816658,56500.0
2002-08-06,1.2332057625333432,1.2727738240299882,1.2332057625333432,1.2529897932816658,40700.0
2002-08-07,1.2529903293626303,1.2529903293626303,1.1936381331095949,1.2002328914619622,102800.0
2002-08-08,1.187043335387484,1.187043335387484,1.154069939976911,1.187043335387484,115500.0
2002-08-09,1.1870436818127466,1.226611846467731,1.1738543197993514,1.2200171654610332,42200.0
2002-08-12,1.1870434533720111,1.2002328914619622,1.173854093896844,1.2002328914619622,21100.0
2002-08-13,1.187043639280455,1.2200171217472873,1.1210968315763823,1.1342861931171968,36400.0
2002-08-14,1.1210963112759216,1.1474750221151988,0.9892025998500156,1.0221759883991122,49600.0
2002-08-15,1.1145022486837186,1.1408809740819783,1.068339400621961,1.0947181260202208,19300.0
2002-08-16,1.0947181260202208,1.1276916113828486,1.0749340819715258,1.0947181260202208,28600.0
2002-08-19,1.114501964942321,1.114501964942321,1.0617444489625505,1.0881231676450442,15600.0
2002-08-20,1.0683388318088598,1.0683388318088598,0.9430397956501876,0.9562292299417012,26600.0
2002-08-21,0.989202661638318,0.989202661638318,0.830930229487006,0.8573089419739699,107100.0
2002-08-22,0.8573088884241097,1.0221759883991122,0.7913621113259163,1.0221759883991122,223700.0
2002-08-23,1.0551503311268322,1.0617450143089202,0.9892034206911255,0.9892034206911255,76100.0
2002-08-26,1.088123040548409,1.140880550365915,1.0287708518305616,1.140880550365915,27500.0
2002-08-27,1.1408809852263702,1.1408809852263702,1.0617447296437663,1.074934092471733,32400.0
2002-08-28,1.074933915338668,1.074933915338668,0.9892029924692572,1.0089870334510926,51400.0
2002-08-29,1.0353662815805675,1.0419609647626558,0.9562300047806844,0.9892034206911255,64200.0
2002-08-30,0.976013465217804,0.9892028236210538,0.9694187860161794,0.9694187860161794,38400.0
2002-09-03,0.9694188594043552,0.9694188594043552,0.8902826243792081,0.9166613431826628,37000.0
2002-09-04,0.8968774072122263,0.9166614485897892,0.8836880462938511,0.903472087671414,47800.0
2002-09-05,0.9034721013195308,0.9034721013195308,0.8177411754402232,0.8177411754402232,87900.0
2002-09-06,0.8639038238542566,0.8836879415004844,0.8243357457913667,0.85071446449996,180200.0
2002-09-09,0.877093273680788,0.877093273680788,0.7649835604240863,0.8111463974029841,155100.0
2002-09-10,0.8111463431328518,0.8111463431328518,0.7649835092425004,0.778172867892664,40000.0
2002-09-11,0.7781726110432793,0.8441194611419731,0.7781726110432793,0.7979567211032144,66400.0
2002-09-12,0.7913623581040783,0.8243357569355882,0.7320101615925764,0.8111463974029841,118200.0
2002-09-13,0.7847676477134067,0.8045516862402705,0.7583888510628074,0.7715782100807166,17700.0
2002-09-16,0.8045516638077701,0.8045516638077701,0.7715781885675822,0.778172867892664,28100.0
2002-09-17,0.8243357629256067,0.8243357629256067,0.7781729256112676,0.7913623638544962,24500.0
2002-09-18,0.7913620766496328,0.7913620766496328,0.6924417581073616,0.7122258689846694,84200.0
2002-09-19,0.6924416897762552,0.6924416897762552,0.6264948827680935,0.6594683059258614,175600.0
2002-09-20,0.6924419649066951,0.6924419649066951,0.6330898110860088,0.6528738885644975,146200.0
2002-09-23,0.6594687363900438,0.6594687363900438,0.5935218470280794,0.6396846931658944,210100.0
2002-09-24,0.613305529227936,0.6594683059258614,0.613305529227936,0.6594683059258614,31000.0
2002-09-25,0.6396844101776624,0.6924418354361815,0.6396844101776624,0.6924418354361815,98100.0
2002-09-26,0.7056314425273684,0.8111463974029841,0.7056314425273684,0.8111463974029841,104500.0
2002-09-27,0.7913620766496328,0.7913620766496328,0.7056311915638188,0.7122258689846694,56800.0
2002-09-30,0.7122257987012397,0.7122257987012397,0.6396842756156251,0.6594683059258614,74200.0
2002-10-01,0.6594683710031086,0.7122258689846693,0.6594683710031086,0.7122258689846694,34900.0
2002-10-02,0.6792525621145346,0.7517941093230928,0.6660632041883922,0.6660632041883922,42500.0
2002-10-03,0.6726578798749823,0.699036595598778,0.6660632009440334,0.68584723773688,31500.0
2002-10-04,0.6660629826959401,0.6858470130061765,0.6594683059258614,0.6594683059258614,16600.0
2002-10-07,0.6462792540193419,0.659468613715282,0.6330898550160095,0.6330898550160095,348900.0
2002-10-08,0.6462793742406108,0.6594687363900438,0.6330899727837781,0.6396846931658944,13000.0
2002-10-09,0.6330895735569404,0.6462789666965303,0.6264948966408329,0.6264948966408329,25200.0
2002-10-10,0.6264951751680394,0.6528739338673121,0.6199004953200694,0.6330898550160095,21700.0
2002-10-11,0.6330900107749142,0.679252820375516,0.6330900107749142,0.679252820375516,74300.0
2002-10-15,0.6924420133058992,0.7583888904337908,0.6924420133058992,0.7056314516233055,70500.0
2002-10-16,0.705631270365576,0.7254153048375207,0.6924418354361815,0.6924418354361815,25500.0
2002-10-17,0.6924418354361815,0.7320099829948356,0.6924418354361815,0.6924418354361815,49400.0
2002-10-18,0.7122260252133965,0.7517940984178653,0.7122260252133965,0.7386047406830423,16600.0
2002-10-21,0.7451992253013088,0.7979567211032144,0.7122258395593383,0.7979567211032144,23700.0
2002-10-22,0.7913623051576064,0.8111463431328518,0.738604791942173,0.778172867892664,30200.0
2002-10-23,0.7517941760226312,0.8375250887634195,0.7517941760226312,0.8375250887634195,71000.0
2002-10-24,0.8704986412410125,1.055149841965995,0.8704986412410125,0.9826082819780116,275900.0
2002-10-25,1.002391974844596,1.0353654426523655,0.9364451178438176,0.976013263490189,74000.0
2002-10-28,1.0221760689291786,1.088122929837621,0.956229286635502,1.0155813906998108,110200.0
2002-10-29,0.9957975028226784,1.0155815404275532,0.9628241068145544,0.9694187860161794,90700.0
2002-10-30,0.9694185667205574,1.0221759883991122,0.9562292113009188,1.0221759883991122,39700.0
2002-10-31,1.0551494577967866,1.0551494577967866,1.0089866351155623,1.0551494577967866,51600.0
2002-11-01,1.0617444489625505,1.1210966446129442,1.0617444489625505,1.0881231676450442,61000.0
2002-11-04,1.1210963560712672,1.272774028072416,1.1210963560712672,1.2266112822591682,194500.0
2002-11-05,1.2925585438364098,1.2925585438364098,1.2200169848848983,1.2859638638057989,101500.0
2002-11-06,1.3057478006095058,1.5497510996703878,1.2991531211005511,1.5431564201614332,387400.0
2002-11-07,1.549751243196541,1.549751243196541,1.2661797622049202,1.3519106823758555,348100.0
2002-11-08,1.2859638066653318,1.3519106040411677,1.1210966559961757,1.2002328914619622,240800.0
2002-11-11,1.1342862927324135,1.1342862927324135,1.0353659938741362,1.0947181260202208,88000.0
2002-11-12,1.1013126590599571,1.2332064255192012,1.1013126590599571,1.1672595422895793,160100.0
2002-11-13,1.1936381331095949,1.2463956496250468,1.173854093896844,1.2002328914619622,57600.0
2002-11-14,1.2661795145584505,1.3057476661525,1.2134220839194143,1.233206120409053,141100.0
2002-11-15,1.2463957386124211,1.2529904188208367,1.180448857913474,1.180448857913474,59600.0
2002-11-18,1.2002328752698803,1.272774351404658,1.2002328752698803,1.259584992107426,116400.0
2002-11-19,1.2398011059806844,1.2398011059806844,1.1540701813666134,1.1672595422895793,29100.0
2002-11-20,1.1540701813666134,1.2200170645962354,1.1540701813666134,1.1672595422895793,52600.0
2002-11-21,1.1870433740153634,1.246395566300565,1.1672593361252224,1.193638053312077,126300.0
2002-11-22,1.2200168094128323,1.2200168094128323,1.1474752608947965,1.187043335387484,72200.0
2002-11-25,1.1870433784057992,1.2002328156627875,1.1540699818002744,1.1738540197635894,74000.0
2002-11-26,1.180448903212545,1.2068277036732695,1.1540701813666134,1.1672595422895793,77900.0
2002-11-27,1.1870435836740287,1.2002330232117864,1.1672595422895793,1.1672595422895793,34400.0
2002-11-28,1.1738537784438934,1.4706146013449366,1.1738537784438934,1.3980729864962578,541300.0
2002-11-29,1.444236263357396,1.4706149820476482,1.365099950057074,1.4046681853220178,210200.0
2002-12-02,1.4640199245642966,1.5695349293252503,1.4640199245642966,1.5035879923885824,242500.0
2002-12-03,1.5167776426206725,1.5167776426206725,1.398073258886838,1.4508308501182952,122400.0
2002-12-04,1.3519102800857887,1.411262540731152,1.3387209237711588,1.3848836708723629,68800.0
2002-12-05,1.404668280563061,1.411262960682765,1.2859638811788192,1.3519106823758555,71200.0
2002-12-06,1.2859636296628614,1.3453157391317767,1.1870432899851238,1.233206120409053,106500.0
2002-12-09,1.2200170645962354,1.3057479892103063,1.022176414907369,1.1672595422895793,149800.0
2002-12-10,1.1210967790591986,1.1870435836740287,1.1079073395214405,1.1672595422895793,50600.0
2002-12-11,1.1870434104740293,1.2529902840814269,1.173854051475506,1.213422207085857,46000.0
2002-12-12,1.233206206318413,1.2595849234755625,1.200232809871976,1.2068274891612634,42800.0
2002-12-13,1.2068274949838929,1.2068274949838929,1.1738540197635894,1.1738540197635894,42000.0
2002-12-16,1.233206483288102,1.233206483288102,1.1342861931171968,1.1342861931171968,71500.0
2002-12-17,1.1408808828577397,1.1408808828577397,1.0749339960203657,1.1145021595687088,82900.0
2002-12-18,1.0815287727954814,1.1540703468909763,1.0815287727954814,1.1540703468909763,52500.0
2002-12-19,1.1342861557457349,1.1606648779582616,1.088123313259021,1.1276914751926037,39000.0
2002-12-20,1.1276916223984037,1.173854392296287,1.0287712439590455,1.074934092471733,94400.0
2002-12-23,1.0551497416188085,1.101312498102475,1.0287709450133613,1.0419603826234756,83100.0
2002-12-24,1.04196040995068,1.1013125269862911,1.0287709719946505,1.0881231676450442,43600.0
2002-12-27,1.1276910739782675,1.1408804303919702,1.074933569708693,1.1079069607429488,35800.0
2002-12-30,1.0881232769867213,1.1606648392678085,1.0881232769867213,1.1210967572680104,37500.0
2002-12-31,1.1210963957714166,1.1540697868056724,1.0881229261223957,1.1079069607429488,47300.0
2003-01-02,1.154069908166598,1.1738539448676228,1.1210965136648905,1.140880550365915,45100.0
2003-01-03,1.2002325703658836,1.2529899941524525,1.2002325703658836,1.2266112822591682,73200.0
2003-01-06,1.2068276573619263,1.220017017778758,1.1672594974966424,1.180448857913474,44000.0
2003-01-07,1.1870433726786231,1.2068274891612634,1.1342859383643242,1.2068274891612634,37800.0
2003-01-08,1.2398009375408003,1.2398009375408003,1.1606647041396945,1.1606647041396945,9400.0
2003-01-09,1.1870435381218898,1.1870435381218898,1.1408807766629796,1.180448857913474,59600.0
2003-01-10,1.1540700546840934,1.2068275711995455,1.1540700546840934,1.2002328914619622,59200.0
2003-01-13,1.1870433740153634,1.226611528410424,1.1804486947186497,1.193638053312077,32600.0
2003-01-14,1.173854391112983,1.1870437539276544,1.1474756654836409,1.1540703468909763,77200.0
2003-01-15,1.1540700683313678,1.1738541077780713,1.1079072310076077,1.1474753885157996,30300.0
2003-01-16,1.1210967572680104,1.1408807982679092,1.094717957320021,1.1210967572680104,27400.0
2003-01-17,1.127691076241517,1.127691076241517,1.028770745710688,1.068338893645973,104100.0
2003-01-20,1.0419603826234756,1.0551497416188085,1.0023922270226948,1.0419603826234756,49100.0
2003-01-21,1.0617444489625505,1.1079072066569144,1.0617444489625505,1.0881231676450442,19700.0
2003-01-22,1.0551503311268322,1.0551503311268322,0.9826087375090372,0.9892034206911255,127600.0
2003-01-23,1.0683392833224312,1.0683392833224312,0.995797717827198,0.995797717827198,81000.0
2003-01-24,1.0419605137022756,1.0419605137022756,0.9892029924692572,1.0089870334510926,42700.0
2003-01-27,0.976013539105219,0.9892028985069464,0.9034719837809356,0.9166613431826628,77400.0
2003-01-28,0.8902826243792081,0.9298507025843904,0.8836879446783446,0.9166613431826628,60300.0
2003-01-29,0.9232557816051968,0.9562292501072024,0.8968770696954022,0.9496345721297536,32200.0
2003-01-30,0.9892025998500156,1.114501633566102,0.9364450995567012,1.0221759883991122,140400.0
2003-01-31,1.0551495799350223,1.081528293883598,0.9892027164488142,1.0353655444735903,90100.0
2003-02-03,1.028770686199003,1.028770686199003,0.9562292299743838,0.976013263490189,52100.0
2003-02-04,0.9957975840185236,1.0485551005480684,0.9957975840185236,1.0485551005480684,102000.0
2003-02-05,1.0089866329794737,1.0287706661089318,0.9892025998500156,1.0221759883991122,21400.0
2003-02-06,0.9892026191335828,0.9892026191335828,0.9496345521033248,0.9562292299417012,27400.0
2003-02-07,0.9364453113932778,0.982608144419429,0.9364453113932778,0.9694187860161794,21800.0
2003-02-10,0.9694185856515872,0.976013263490189,0.949634552135782,0.976013263490189,18000.0
2003-02-11,0.9298506373800828,0.9826081499022378,0.9298506373800828,0.9364453166185048,12900.0
2003-02-12,0.9298504595826454,0.9628239280846512,0.9298504595826454,0.9496345721297536,21400.0
2003-02-13,0.9628241121869712,1.0221762253327709,0.9298506373800828,0.9364453166185048,49200.0
2003-02-14,0.9892026399944456,0.9892026399944456,0.9364451375600938,0.9496345721297536,21600.0
2003-02-17,0.9496353215985964,1.0287715197836549,0.9496353215985964,0.9892034206911255,16300.0
2003-02-18,1.0287711209546704,1.0419605608204534,0.9892030372017032,0.995797717827198,34700.0
2003-02-19,0.9892029621028472,1.008987002477355,0.9826082819780116,0.9826082819780116,15900.0
2003-02-20,0.9760132840395483,0.9760132840395483,0.9496345721297536,0.9496345721297536,11000.0
2003-02-21,0.9496345521033248,0.9892026191335828,0.9430397956501876,0.9562292299417012,6100.0
2003-02-24,0.982607962016997,0.9892026399944456,0.9496345721297536,0.9496345721297536,19500.0
2003-02-25,0.9496345721297536,0.9562292501072024,0.9232557816051968,0.9496345721297536,44200.0
2003-02-26,0.9298504595826454,0.9562292501072024,0.9298504595826454,0.9496345721297536,11200.0
2003-02-27,0.949634652809201,0.9562293313469232,0.929850538581266,0.929850538581266,13000.0
2003-02-28,0.9364451375600938,0.9957973179718942,0.9364451375600938,0.9496345721297536,58400.0
2003-03-03,0.9496345521033248,0.956229229941701,0.9496345521033248,0.9562292299417012,13200.0
2003-03-04,0.956229432948549,0.956229432948549,0.9166612789032385,0.9364453166185048,29200.0
2003-03-05,0.9100665029680997,0.936445217118988,0.8902824673549338,0.929850538581266,31600.0
2003-03-06,0.9034717286199294,0.9628239077800774,0.9034717286199294,0.9562292299417012,34700.0
2003-03-07,0.9232557621350584,1.035365442616978,0.9232557621350584,0.9562292299417012,33500.0
2003-03-10,0.9364450742610316,0.9496345079391508,0.8902823315392647,0.8968770090709457,27500.0
2003-03-11,0.8836879781754228,0.9100666979787893,0.8639038597081118,0.8704986182737396,18700.0
2003-03-12,0.8639036200957109,0.8770930549539571,0.8045515170000421,0.8573089419739699,39500.0
2003-03-13,0.8704983768322162,0.890282411197439,0.8573089419739699,0.8573089419739699,22500.0
2003-03-14,0.9100664878900538,0.9100664878900538,0.8639036602760596,0.8770930957477494,14200.0
2003-03-17,0.870498693087699,0.9034720956757664,0.8639039339552926,0.8836880541229261,19000.0
2003-03-18,0.890282645792279,0.9232560450896732,0.890282645792279,0.9100666853707156,28100.0
2003-03-19,0.9100665071892194,0.9232558643258392,0.8704984357793606,0.89028247148429,22900.0
2003-03-20,0.8836880541229261,0.9232561372286068,0.8836880541229261,0.8836880541229261,17100.0
2003-03-21,0.890282645792279,0.9232560450896732,0.890282645792279,0.9100666853707156,25200.0
2003-03-24,0.9430400846681096,0.9430400846681096,0.890282645792279,0.9100666853707156,16600.0
2003-03-25,0.8968772411879717,0.9364453166185048,0.8968772411879717,0.9364453166185048,18500.0
2003-03-26,0.9232558206566726,0.9364451771694476,0.9100664641438978,0.9232558206566726,18500.0
2003-03-27,0.9100663641343076,0.9166610416659888,0.8968770090709457,0.8968770090709457,9200.0
2003-03-28,0.8968773040800719,0.9166613431826628,0.8836879446783446,0.9166613431826628,13900.0
2003-03-31,0.9364454048086308,0.9364454048086308,0.9034720055112366,0.9100666853707156,10500.0
2003-04-01,0.9232557621350584,0.97601326345683,0.9232557621350584,0.9562292299417012,42500.0
2003-04-02,1.0419606854018164,1.1408809852263702,1.0419606854018164,1.074934092471733,260300.0
2003-04-03,1.0683394585550146,1.1013128670908945,1.0221766079899743,1.0617447768478383,46800.0
2003-04-04,1.0419601001433296,1.0419601001433296,0.9892025998500156,1.0221759883991122,36800.0
2003-04-07,1.088123140969661,1.088123140969661,1.0221762672653345,1.0287709467742892,24700.0
2003-04-08,1.0221761105699692,1.041960224678791,0.9957973965778985,1.002392075075916,30100.0
2003-04-09,1.0221760689291786,1.0221760689291786,0.9628239648648692,1.0155813906998108,49200.0
2003-04-10,1.0155819262827983,1.0683394585550146,0.9694191543325664,1.0617447768478383,61800.0
2003-04-11,1.0551494577967866,1.0551494577967866,1.0419601023492249,1.0551494577967866,17800.0
2003-04-14,1.0485549031768089,1.0485549031768089,0.9957973965778985,1.002392075075916,35700.0
2003-04-15,0.9957981038732135,1.0221768366015664,0.9892034206911255,0.9892034206911255,34100.0
2003-04-16,0.97601326345683,0.9892026191335828,0.9430397956501876,0.9562292299417012,71400.0
2003-04-17,0.9430399526676142,0.982608104900784,0.9430399526676142,0.962824068091586,11400.0
2003-04-21,0.9760133213236049,1.0155813906998108,0.9430398515620008,1.0155813906998108,37400.0
2003-04-22,1.0287709827152494,1.0749338195054492,1.0287709827152494,1.0485551005480684,64700.0
2003-04-23,1.0485547800730055,1.0617441355205672,1.028770668286904,1.0551494577967866,33400.0
2003-04-24,1.028770747158546,1.041960182232047,1.0023920342410757,1.0155813906998108,20300.0
2003-04-25,0.9760136018531754,1.0155816826021913,0.9760136018531754,0.9826082819780116,18400.0
2003-04-28,0.9892027180798808,1.0221761105699692,0.9892027180798808,1.002392075075916,7800.0
2003-04-29,1.0551495799350223,1.06833893690931,1.022176108884534,1.0353655444735903,20900.0
2003-04-30,1.068338895149518,1.068338895149518,1.0089867124704437,1.0155813906998108,80700.0
2003-05-01,1.0551495799350223,1.0551495799350223,1.01558143039739,1.0353655444735903,31600.0
2003-05-02,1.01558143039739,1.0485549014478783,1.01558143039739,1.0353655444735903,18000.0
2003-05-05,1.0419602229607343,1.0551495799350223,1.022176108884534,1.0353655444735903,22000.0
2003-05-06,1.0551494555629686,1.0551494555629686,0.9892025998500156,1.0221759883991122,46700.0
2003-05-07,1.022176108884534,1.0353655444735903,1.022176108884534,1.0353655444735903,17300.0
2003-05-08,1.0617442169201503,1.0617442169201503,1.0155813906998108,1.0155813906998108,15300.0
2003-05-09,1.008986908247425,1.0551497434248882,1.008986908247425,1.0287709467742892,18600.0
2003-05-12,1.0023919552696543,1.0485547778531492,1.0023919552696543,1.0221759883991122,17000.0
2003-05-13,1.022176440329176,1.022176440329176,0.995797717827198,0.995797717827198,19600.0
2003-05-14,1.008986908247425,1.0353657048980245,1.008986908247425,1.0287709467742892,23100.0
2003-05-15,1.0287711557694033,1.1342862065776471,1.0287711557694033,1.1013127237195224,244200.0
2003-05-16,1.1079076601003743,1.1079076601003743,1.0683395658822394,1.0815289306216178,37200.0
2003-05-20,1.081528763321091,1.1013128073697858,1.068339400621961,1.0947181260202208,42800.0
2003-05-21,1.0683395658822394,1.088123612991307,1.0617448835125505,1.0815289306216178,26700.0
2003-05-22,1.068339315198108,1.1342862020354818,1.068339315198108,1.1145021595687088,33500.0
2003-05-23,1.12769143760131,1.1408807982679092,1.10790731798662,1.1210967572680104,61300.0
2003-05-26,1.121096645752296,1.2398009585589378,1.121096645752296,1.2398009585589378,308100.0
2003-05-27,1.2332062788816125,1.2793691152376738,1.2002328804949849,1.2398009585589378,230700.0
2003-05-28,1.2859638945262717,1.358505376595944,1.2661797753470263,1.3123426152788795,174400.0
2003-05-29,1.332126207920486,1.5035879923885824,1.332126207920486,1.5035879923885824,416700.0
2003-05-30,1.602508212493628,1.8926741811171064,1.5695348248352228,1.7937540181418914,827400.0
2003-06-02,1.9388373930145075,1.9586214287926704,1.609103148919368,1.6948339706247435,801800.0
2003-06-03,1.6486714495342687,1.6486714495342687,1.5233723816345692,1.5431564201614332,397000.0
2003-06-04,1.483804404005512,1.7409972365474793,1.483804404005512,1.7409972365474793,453800.0
2003-06-05,1.7409967536644324,1.7409967536644324,1.6684551370957528,1.7146178839479398,133800.0
2003-06-06,1.8003494014045602,1.806944081521334,1.714618402656926,1.7212130827736996,138700.0
2003-06-09,1.7607808990967015,1.8597010771625315,1.7212126706408308,1.8597010771625315,185600.0
2003-06-10,1.8794852905419408,1.998189672677822,1.8794852905419408,1.9981896726778223,472900.0
2003-06-11,2.116894157759772,2.130083516724105,2.0179738082977114,2.1037047987954383,502100.0
2003-06-12,2.103704274425838,2.103704274425838,1.820132812916612,1.912458459883402,384100.0
2003-06-13,1.912458581106752,1.912458581106752,1.787159537005858,1.846511641313345,135800.0
2003-06-16,1.8662962994755168,1.8926750213122665,1.7212131721438046,1.806944175342828,117800.0
2003-06-17,1.8069438712401684,1.8135385505894936,1.7278075618187114,1.7344023983975945,173300.0
2003-06-18,1.7278078166471835,1.8201334983840904,1.7278078166471835,1.8003494574182346,76200.0
2003-06-19,1.780565152223897,1.8267279076271976,1.7014288428743944,1.7278075602477094,111500.0
2003-06-20,1.7475918831030124,1.7475918831030124,1.708023646924513,1.7080236469245131,84300.0
2003-06-23,1.7080229126788056,1.7080229126788056,1.5827240498707282,1.6091027578303234,139200.0
2003-06-24,1.609103320327401,1.6156979996226135,1.5629404080313576,1.6025086410321887,55200.0
2003-06-25,1.6025084329920949,1.7014286095783129,1.6025084329920949,1.6882392527001502,56000.0
2003-06-26,1.747591671592048,1.8003491038053911,1.747591671592048,1.760781029645384,75300.0
2003-06-27,1.760781320703918,1.7805653610542391,1.7212130827736996,1.7212130827736996,47800.0
2003-06-30,1.7014287373015218,1.7475916470699933,1.648671305828466,1.648671305828466,29900.0
2003-07-02,1.6486715958304172,1.7475919544720724,1.6486715958304172,1.7475919544720724,33800.0
2003-07-03,1.7475918496674991,1.7673758887634494,1.6816448954514325,1.6816448954514318,29900.0
2003-07-04,1.7014288444214118,1.7344023983975945,1.6684554476747873,1.7344023983975945,11600.0
2003-07-07,1.7146178839479398,1.7344020755426912,1.694833849582717,1.7146178839479398,48500.0
2003-07-08,1.7014289670996914,1.7146183267493351,1.688239607450048,1.7080236469245131,46600.0
2003-07-09,1.7409969658163846,2.017973637910467,1.7278074507361447,1.94543216973166,397500.0
2003-07-10,1.9784053636706276,2.064136338233196,1.7344021109547585,1.846511641313345,522100.0
2003-07-11,1.846512128656718,1.8794855286412075,1.767375968693943,1.826728088666024,168200.0
2003-07-14,1.872890354338895,1.872890354338895,1.8399169630569576,1.846511641313345,72800.0
2003-07-15,1.8597010463508732,1.8597010463508732,1.727807320552119,1.7541861914954988,237900.0
2003-07-16,1.760781115794894,1.793754512541519,1.7014288444214118,1.7344023983975945,106800.0
2003-07-17,1.7278077569600807,1.7541866345662112,1.6552662759245558,1.7475919544720724,229400.0
2003-07-18,1.7475918496674991,1.7475918496674991,1.6684555360541322,1.6816448954514318,80500.0
2003-07-21,1.6486709842186786,1.6486709842186786,1.5893188853894322,1.6156975959802085,150700.0
2003-07-22,1.661860310278757,1.8069433732052531,1.661860310278757,1.7937540181418914,252900.0
2003-07-23,1.8531069445776944,1.892675027461373,1.8003495007327903,1.892675027461373,177700.0
2003-07-24,1.8333224738440344,1.94543217299237,1.8333224738440344,1.925648136183172,209000.0
2003-07-25,1.9190538030821715,1.965216563956023,1.8267281241048916,1.965216563956023,197900.0
2003-07-28,1.9652166242839575,2.0179740669021853,1.952027263629401,2.0179740669021853,307500.0
2003-07-29,2.044352217769068,2.0707310889471806,1.9454320404619088,2.0707310889471806,201900.0
2003-07-30,2.070731492394868,2.090515531710892,1.991595177901205,2.050947295849276,93100.0
2003-07-31,2.057542786098579,2.182841908352303,2.057542786098579,2.163057861243236,401600.0
2003-08-01,2.189435700178256,2.2421932949064702,2.1432729423669388,2.1564623017416005,207300.0
2003-08-05,2.189435637209616,2.189435637209616,1.9784057360547231,2.0839207652469507,210000.0
2003-08-06,2.0575424793593275,2.0575424793593275,2.011379709653468,2.011379709653467,92200.0
2003-08-07,2.037757837430453,2.176246263152539,2.024568478526404,2.1432728658924147,242300.0
2003-08-08,2.163057176374182,2.2026252580642365,2.064136972149046,2.064136972149046,65500.0
2003-08-11,2.057541494724926,2.090515043107832,2.0377574600329025,2.0773256866464824,88300.0
2003-08-12,2.097109719072808,2.163056501308308,2.097109719072808,2.1168937537434576,225500.0
2003-08-13,2.13667795798269,2.13667795798269,2.0311629408025964,2.0377576195495064,126800.0
2003-08-14,2.02456857911969,2.02456857911969,1.8728907869572484,1.905864343085268,404800.0
2003-08-15,1.919053457246772,1.932242815119572,1.886079905335228,1.925648136183172,43600.0
2003-08-18,1.9256493759255455,2.0575430395673093,1.9256493759255455,1.978406841382251,179900.0
2003-08-19,2.044352309536744,2.077325860682131,1.9520268065723871,1.9586214853555544,426500.0
2003-08-20,1.9586222585610555,2.02456907242657,1.9322435330148504,2.011379709653467,478300.0
2003-08-21,2.050946988319912,2.0707311818989624,1.9520268065723871,1.9586214853555544,124900.0
2003-08-22,1.9586221045939016,2.0113795515390533,1.9058646576487488,1.9190540193850365,182500.0
2003-08-25,1.9190540193850365,1.932243381121325,1.8597017343421476,1.9190540193850365,171700.0
2003-08-26,1.945431849075284,2.0113786274590475,1.8860795913003756,1.912458459883402,195100.0
2003-08-27,1.9784056692265592,2.031163103425809,1.925648235027309,2.024568424150903,197400.0
2003-08-28,2.0773264410154124,2.097110482891897,1.9784060744034069,1.991595435654396,165000.0
2003-08-29,1.9784062033866376,2.0047849276083904,1.9586221602203229,1.9718115223312,74200.0
2003-09-02,1.9784063027207104,2.011379709653468,1.9784063027207104,2.011379709653467,69900.0
2003-09-03,2.011380257292692,2.011380257292692,1.9520281086538984,1.978406841382251,64000.0
2003-09-04,1.9784062033866376,2.0047849276083904,1.9124593928322555,1.9718115223312,154700.0
2003-09-05,1.958621609637233,1.965216288838858,1.9256482136291089,1.9388375720323587,126100.0
2003-09-08,1.9388378895676264,2.0707316524307218,1.9388378895676264,2.064136972149046,243300.0
2003-09-09,2.0773262325134394,2.4070605451517904,2.064136872586272,2.3938711852246226,994100.0
2003-09-10,2.3147349336577965,2.3543030145542705,2.1564624528423244,2.1828411734399733,527300.0
2003-09-11,2.209219475598526,2.308139816333196,2.209219475598526,2.28176110073183,212900.0
2003-09-12,2.28176110073183,2.294950458532513,2.18284075999716,2.28176110073183,128600.0
2003-09-15,2.321329678535617,2.321329678535617,2.2355988342027207,2.242193514536021,177800.0
2003-09-16,2.294950593885797,2.4730070919261133,2.255382518150073,2.413654978322527,419100.0
2003-09-17,2.466412664824047,2.466412664824047,2.354302948213545,2.3938711852246226,175500.0
2003-09-18,2.360897312610739,2.440033618825665,2.301545200871708,2.3740866707749677,153300.0
2003-09-19,2.360898145040638,2.3938717093069224,2.2751672867452744,2.3081406937819526,137500.0
2003-09-22,2.314735142763499,2.314735142763499,2.209220093611436,2.288356419782881,145000.0
2003-09-23,2.281761235307223,2.4268443369011017,2.281761235307223,2.413654978322527,150600.0
2003-09-24,2.4202491746517305,2.545548056144832,2.4004651407317668,2.4532225645183363,502100.0
2003-09-25,2.4532233048968792,2.473007344787632,2.354302948213545,2.3938711852246226,123700.0
2003-09-26,2.3872763006384026,2.440033896529285,2.275166743483111,2.275166743483111,278900.0
2003-09-29,2.2751667607442987,2.2817614406269957,2.1894357650396734,2.2092198046877627,246500.0
2003-09-30,2.222409455101745,2.3081404620183448,2.222409455101745,2.288356419782881,136400.0
2003-10-01,2.2949511301787213,2.446628946506537,2.2949511301787213,2.407060861524392,459700.0
2003-10-02,2.4268451581528456,2.4268451581528456,2.36089818571376,2.380682230276603,42600.0
2003-10-03,2.3872763480314654,2.446628624933296,2.3279242283592088,2.3938711852246226,69100.0
2003-10-06,2.3872756279200287,2.4796012767901434,2.3872756279200287,2.4334385309698483,76800.0
2003-10-07,2.407060041778726,2.6576581424480903,2.407060041778726,2.59830587795822,420200.0
2003-10-08,2.6378745025064867,2.934635258254808,2.6378745025064867,2.908256538386475,760000.0
2003-10-09,2.769767188164552,2.8950662234353874,2.7104152452692403,2.835714280540075,1134900.0
2003-10-10,2.8818769453363524,2.8950663012742672,2.789551453770947,2.8818769453363524,228100.0
2003-10-14,2.9478240038485475,3.389667941249487,2.9478240038485475,3.389667941249487,976100.0
2003-10-15,3.462209476762235,3.785348876986356,3.42264140619147,3.508372382990998,1674900.0
2003-10-16,3.574319009329205,3.600697721877394,3.3171264047548368,3.3171264047548368,608900.0
2003-10-17,3.251180305156787,3.2643696654723846,3.112691864613434,3.1522602600193825,514400.0
2003-10-20,3.119286806117675,3.3303168926702424,3.119286806117675,3.303938171158567,399300.0
2003-10-21,3.3303169840197584,3.3896689518194503,3.2445859795256577,3.2709647017608927,139800.0
2003-10-22,3.2577757601601345,3.2577757601601345,2.954420100931431,3.073124366276013,441000.0
2003-10-23,2.980797126889009,3.2577739025511923,2.901660995116681,3.231395191960417,381000.0
2003-10-24,3.1390702515286644,3.2445851122660687,3.092907342726505,3.198422203463909,224400.0
2003-10-27,3.1984218888199707,3.2116112451146472,3.04014961328386,3.066528325873212,161000.0
2003-10-28,3.06652926073842,3.211612224209994,3.0533399004228223,3.1522602600193825,226900.0
2003-10-29,3.125881455097454,3.1324762929704284,2.941230397082652,2.961014281783221,243300.0
2003-10-30,3.000581544399832,3.244584793080866,3.000581544399832,3.066528325873212,419900.0
2003-10-31,3.0335553544720346,3.099502148479425,2.92804048406021,2.947824365032868,371900.0
2003-11-03,3.0335546966600218,3.1192856675088327,2.95441856101145,3.0071759847771657,185200.0
2003-11-04,3.0071759847771657,3.0269601759188323,2.993986628835736,3.0071759847771657,98600.0
2003-11-05,2.987392679182877,2.987392679182877,2.842309421633106,2.9412297673335663,173400.0
2003-11-06,2.941229996411007,2.980798074881126,2.835715120490692,2.980798074881126,295300.0
2003-11-07,2.980797902468101,3.198422478695646,2.980797902468101,3.033555337376704,289400.0
2003-11-10,2.9873934846253225,3.152260667090183,2.9873934846253225,3.139071305071363,166900.0
2003-11-11,3.1588546539708298,3.1588546539708298,3.0401504159771724,3.0401504159771724,111400.0
2003-11-12,3.066528838722088,3.099502077743721,2.888472341736115,2.9016617002365903,160100.0
2003-11-13,2.9016616437344456,2.914851001978093,2.7565783885952158,2.763173224946592,342000.0
2003-11-14,2.7565782939614296,2.921445423576663,2.717010220588864,2.875282828538217,143500.0
2003-11-17,2.8357150893342875,2.8620938080245404,2.749984096361403,2.8093363706440355,154600.0
2003-11-18,2.7697683040189185,2.8752835056531563,2.7697683040189185,2.7763631416969448,192200.0
2003-11-19,2.789551933835844,2.85549872487446,2.756578381086984,2.8027412920435677,172700.0
2003-11-20,2.8027417389108824,2.8027417389108824,2.5983064968665985,2.6708481358046208,150800.0
2003-11-21,2.604900724642812,2.604900724642812,2.505980382262502,2.5389537773127566,157900.0
2003-11-24,2.5389542182392035,2.703821379351609,2.5389542182392035,2.6708481358046208,305600.0
2003-11-25,2.690630637864076,2.697225471863651,2.624683870163288,2.637873223703445,145200.0
2003-11-26,2.578522084860315,2.631279518500979,2.512575135579931,2.578522084860315,125300.0
2003-11-27,2.55873788630744,2.5917112802589184,2.5389536927070084,2.5917112802589184,59600.0
2003-11-28,2.585116682559617,2.6246847565425777,2.545548451347105,2.585116682559617,67600.0
2003-12-01,2.578522059533286,2.756578396321603,2.578522059533286,2.723605157849616,124300.0
2003-12-02,2.736794402878045,2.9676083204669923,2.736794402878045,2.954418962732169,257100.0
2003-12-03,2.967608999519545,3.066529362395363,2.8554992758908964,2.8554992758908964,235800.0
2003-12-04,2.8357141210969767,2.967607669513989,2.756577677587745,2.8489034759386778,119100.0
2003-12-05,2.7829570975024303,2.8489042030001506,2.736794501004951,2.8027412920435677,107600.0
2003-12-08,2.7895515334462004,2.848903794091564,2.7433886291154668,2.7697673417447257,278500.0
2003-12-09,2.749984297668377,2.809336576295773,2.6576587754939944,2.6708481358046208,130500.0
2003-12-10,2.670847724727152,2.802741307533312,2.670847724727152,2.723605157849616,40600.0
2003-12-11,2.6972264412883837,2.749983874410848,2.6972264412883837,2.723605157849616,74600.0
2003-12-12,2.723604178943966,2.723604178943966,2.5917104863128944,2.637873223703445,94800.0
2003-12-15,2.664253228164127,2.6708480653751137,2.604901108331408,2.631279828257061,46400.0
2003-12-16,2.5851166876126603,2.6642528357332687,2.5389537773127566,2.5389537773127566,172800.0
2003-12-17,2.5389545460225302,2.565333427278918,2.3938715638751837,2.4400343309220665,332600.0
2003-12-18,2.44003426567618,2.44003426567618,2.2290043218751463,2.407060861524392,302000.0
2003-12-19,2.4070601971117425,2.5389537773127566,2.393870839091641,2.5389537773127566,494600.0
2003-12-22,2.565332898984729,2.5983062972278117,2.440033828431457,2.519169984214852,94800.0
2003-12-23,2.5191693442515475,2.5191693442515475,2.3740862716089577,2.4532225645183363,172100.0
2003-12-24,2.453223198408574,2.53235935453648,2.4136551203446204,2.479601917117876,74400.0
2003-12-29,2.45322331152933,2.637874508238474,2.440033951566503,2.631279828257061,75100.0
2003-12-30,2.637874246560944,2.756578474450906,2.637874246560944,2.736794593698802,152600.0
2003-12-31,2.736794922579806,2.7961468864275623,2.6840374816221764,2.703821364751711,83400.0
2004-01-02,2.7499838005030437,2.7499838005030437,2.637874100901284,2.6642528167535686,51300.0
2004-01-05,2.66425193078376,2.743388052024706,2.637873223703445,2.637873223703445,134200.0
2004-01-06,2.637874888364146,2.703821697681412,2.637874888364146,2.677442973954505,54600.0
2004-01-07,2.657658265883613,2.934634779296057,2.651063429763293,2.8686879903883327,374700.0
2004-01-08,2.901661214960233,3.139069942723459,2.901661214960233,3.066528325873212,512500.0
2004-01-09,3.0467451804407992,3.0665293789061505,2.8159312087939203,2.8159312087939203,447700.0
2004-01-12,2.835714837283696,2.9610135826957342,2.815930642794946,2.8423093591405437,336400.0
2004-01-13,2.868688083082183,2.914850994038767,2.7829570975024303,2.8027412920435677,208800.0
2004-01-14,2.822525729989162,2.8357150893342875,2.7829573374946524,2.8093363706440355,262500.0
2004-01-15,2.769767261131005,2.822524999313076,2.6972259607413767,2.796145972992516,100900.0
2004-01-16,2.8027413542534694,2.934634939258224,2.7763626372525185,2.9016617002365903,451700.0
2004-01-19,2.974203992233114,3.462210679997054,2.974203992233114,3.462210679997054,1092300.0
2004-01-20,3.791944684308562,3.871080845728283,3.303938041094462,3.449021003697284,1387600.0
2004-01-21,3.442425947286665,3.4556153066839657,3.3303165496391807,3.363289790902864,857800.0
2004-01-22,3.330315766225789,3.3632889997329496,3.0467441342016683,3.066528325873212,466300.0
2004-01-23,3.125880035138278,3.2973419684373573,3.033554548070561,3.231395191960417,172500.0
2004-01-26,3.297342364131326,3.42923593291295,3.165448795349702,3.3764785054003004,295500.0
2004-01-27,3.376478516399526,3.376478516399526,3.237990111498144,3.2577743041093727,134700.0
2004-01-28,3.2841537033208468,3.2841537033208468,3.106097190497512,3.119286550171124,207400.0
2004-01-29,3.198422863119099,3.198422863119099,3.026961179057892,3.145665421869497,215400.0
2004-01-30,3.2643690597567243,3.33031616355714,3.1786383908425573,3.297342611656932,276200.0
2004-02-02,3.2973423748727573,3.41604658716291,3.2445849471882453,3.2577743041093727,286300.0
2004-02-03,3.257774949144541,3.297343027742353,3.198422674018255,3.2445855896119364,86100.0
2004-02-04,3.1654490553123744,3.1654490553123744,3.040149997450104,3.125880666969259,324300.0
2004-02-05,3.125880271969724,3.125880271969724,3.007176065317641,3.066528325873212,235800.0
2004-02-06,3.06652926073842,3.178638980650577,3.06652926073842,3.1522602600193825,158900.0
2004-02-09,3.158853815288553,3.1984218841143672,3.0995015548203027,3.0995015548203027,167400.0
2004-02-10,3.0797182501512896,3.0863127722853068,3.0203659786495534,3.033555337376704,176600.0
2004-02-11,3.0665288914241398,3.0797182501512896,2.921445630966365,3.033555337376704,172000.0
2004-02-12,3.0137722858616374,3.0137722858616374,2.941230635670348,2.967609360383689,359600.0
2004-02-13,2.9610134948591478,2.9610134948591478,2.835714753164017,2.8686879903883327,367200.0
2004-02-16,2.868688636643727,2.868688636643727,2.8159311936324016,2.8554992758908964,69800.0
2004-02-17,2.8357149060983606,3.0203659249984955,2.8357149060983606,2.895066862086705,171100.0
2004-02-18,2.914851125258732,2.954419201663166,2.901661766457253,2.947824365032868,84200.0
2004-02-19,2.934634937565306,3.007176566505629,2.895066862086705,2.895066862086705,156000.0
2004-02-20,2.8357149408366604,2.842309462934323,2.6906316811787043,2.736794593698802,428800.0
2004-02-23,2.743389132498121,2.802741404033994,2.6312795832528613,2.651063621354965,202100.0
2004-02-24,2.637874111050324,2.6576583052452043,2.538953768994117,2.6049007161081046,305100.0
2004-02-25,2.571928200130795,2.7895528383529267,2.571928200130795,2.7499847508997384,183100.0
2004-02-26,2.835715281604936,2.8686885249738783,2.618090523195564,2.703821364751711,254000.0
2004-02-27,2.743389123212314,2.7565784819024075,2.657658448956266,2.690631688451941,109900.0
2004-03-01,2.70382191856115,2.769768733265721,2.618091059445208,2.717011281502064,130400.0
2004-03-02,2.717009344944391,2.723604178943966,2.6180891933932093,2.637873223703445,158600.0
2004-03-03,2.631279359602582,2.6378740384094246,2.4861962686225194,2.525764341463569,549500.0
2004-03-04,2.50598077007591,2.578522407642209,2.4993860900452987,2.5719277276115973,200500.0
2004-03-05,2.558738296685488,2.558738296685488,2.466412621584338,2.5323594200640387,225000.0
2004-03-08,2.5059804710036384,2.538953867221537,2.4861964332728994,2.492791112516479,82200.0
2004-03-09,2.538953805057384,2.571927357697508,2.3477079544465096,2.3740866707749677,370900.0
2004-03-10,2.407060830425253,2.407060830425253,2.261977696802264,2.288356419782881,546600.0
2004-03-11,2.2421933125912976,2.2421933125912976,2.097110201096137,2.097110201096137,371600.0
2004-03-12,2.2026252753066413,2.2619775555359194,2.130083791640345,2.242193514536021,368700.0
2004-03-15,2.3015460262489262,2.308140707696016,2.123489469947888,2.130084151394977,153300.0
2004-03-16,2.2092196412964427,2.28176127187058,2.156462206136749,2.222409000086366,144500.0
2004-03-17,2.301545837294992,2.3608979654460693,2.222409509197294,2.3411139227290443,147300.0
2004-03-18,2.3543033784943623,2.3543033784943623,2.24878847979274,2.314735291481254,79300.0
2004-03-19,2.3279241821444248,2.341113541809753,2.235598664487126,2.275166743483111,73500.0
2004-03-22,2.1828411734399733,2.242193452014261,1.9784059315786156,2.1828411734399733,340900.0
2004-03-23,2.229003935531807,2.255382654281132,2.1432729423669388,2.1564623017416005,112300.0
2004-03-24,2.14986754534444,2.14986754534444,2.044352516882479,2.1432728658924147,90600.0
2004-03-25,2.1762467153297624,2.275167084893221,2.1102999071071853,2.2290043191374176,210100.0
2004-03-26,2.242193030454745,2.275166425002407,2.196030120858469,2.261977067183342,84600.0
2004-03-29,2.275166737584896,2.3938711314946874,2.275166737584896,2.2949507770316,108300.0
2004-03-30,2.2487877062301225,2.294950458532513,2.2158141544988674,2.28176110073183,89400.0
2004-03-31,2.308139989450428,2.308139989450428,2.215814320691404,2.222409000086366,54100.0
2004-04-01,2.189435208658493,2.2817608607839404,2.189435208658493,2.2158139214858976,59600.0
2004-04-02,2.3081406937819526,2.360898145040638,2.2751672867452744,2.3081406937819526,158500.0
2004-04-05,2.3213294082793894,2.34111344697597,2.288356010451753,2.3213294082793894,142800.0
2004-04-06,2.3081406937819526,2.3081406937819526,2.2751672867452744,2.3081406937819526,59600.0
2004-04-07,2.2883560972160315,2.2949507770316,2.248788018322624,2.2949507770316,57100.0
2004-04-08,2.308140726647625,2.327924771151338,2.2290045486327767,2.248788593136489,67200.0
2004-04-12,2.2421931150940235,2.2421931150940235,2.215814241230585,2.2355984359355525,61400.0
2004-04-13,2.2092198046877627,2.2421933613308163,2.1894357650396734,2.2092198046877627,52400.0
2004-04-14,2.2092201194410515,2.242193680781933,2.196030757796536,2.2290043191374176,40800.0
2004-04-15,2.24219388196884,2.24219388196884,2.136678822115499,2.149868184943466,116000.0
2004-04-16,2.110298915593573,2.1234882710411345,2.090514882422231,2.110298915593573,90900.0
2004-04-19,2.143272959271553,2.143272959271553,2.0113792072550827,2.097110201096137,76500.0
2004-04-20,2.0773257674343246,2.1102991598700447,2.044352217769068,2.0707310889471806,43300.0
2004-04-21,2.0575419756212843,2.0575419756212843,2.0113792172172285,2.050947295849276,88500.0
2004-04-22,2.0971100421858795,2.196030230780298,2.0773260044669963,2.090515362946252,127200.0
2004-04-23,2.1432724689532305,2.1432724689532305,2.0773256866464824,2.0773256866464824,33800.0
2004-04-26,2.050946654508044,2.090514877996479,2.0443519767982243,2.0443519767982243,55600.0
2004-04-27,2.050946654508044,2.077325522576841,2.0443519767982243,2.0443519767982243,31000.0
2004-04-28,2.0443522211399383,2.0443522211399383,1.92564800817562,2.004784150151832,244100.0
2004-04-29,1.9784053636706276,1.9784053636706276,1.8069435717750204,1.846511641313345,293900.0
2004-04-30,1.853106613757976,2.11029942104656,1.853106613757976,1.985000357053928,166400.0
2004-05-03,2.0773260948463053,2.0773260948463053,1.833322637904978,1.8662960355377085,195000.0
2004-05-04,1.780564858749471,1.8992692245939768,1.780564858749471,1.846511641313345,91100.0
2004-05-05,1.872890275120188,1.952026568079096,1.8662955971427388,1.8992691442595075,100400.0
2004-05-06,1.9058646576487488,1.932243381121325,1.8333230108695708,1.9190540193850365,58500.0
2004-05-07,1.8662963055389208,1.9124592261327968,1.8662963055389208,1.892675027461373,49000.0
2004-05-10,1.8794851127756973,1.8794851127756973,1.8135383273984775,1.8597010771625315,76300.0
2004-05-11,1.872890354338895,1.9454319723886893,1.8003488935186331,1.846511641313345,342300.0
2004-05-12,1.8992697258614744,1.8992697258614744,1.7739706486908409,1.826728088666024,57200.0
2004-05-13,1.8333228971795783,1.8399175776387653,1.767376092587702,1.806944175342828,39600.0
2004-05-14,1.8069436572418196,1.846511728651678,1.78056494296858,1.78056494296858,26300.0
2004-05-17,1.7541867017916644,1.76078138213853,1.6618610197059631,1.668455700052829,111700.0
2004-05-18,1.6948344675874938,1.727807870219627,1.6354823428496543,1.6552663844289344,129600.0
2004-05-19,1.694834216171302,1.7475918097860996,1.675050177526839,1.675050177526839,69000.0
2004-05-20,1.67504993484658,1.7146180064029068,1.67504993484658,1.6948339706247435,25200.0
2004-05-21,1.7475912754201244,1.8069433732052531,1.7146177305322048,1.7937540181418914,103600.0
2004-05-25,1.8135383948963049,2.0113789156209023,1.8135383948963049,1.9586214853555544,218600.0
2004-05-26,1.9784057929540968,2.2224090986149108,1.9784057929540968,2.1564623017416005,368000.0
2004-05-27,2.2224092989092634,2.27516689839225,1.9915953318210329,2.064136972149046,260600.0
2004-05-28,2.0641362074661296,2.077325563143333,1.9124584599487675,1.952026526980378,263900.0
2004-05-31,1.932243062204028,1.9784058206618584,1.8794854667369385,1.905864343085268,61700.0
2004-06-01,1.9322425318786645,1.9322425318786645,1.8465115610429388,1.8531062390126476,116100.0
2004-06-02,1.8531065955217436,1.8728906332370097,1.8267278785680543,1.8728906332370097,56400.0
2004-06-03,1.853106319569733,1.8992692245939768,1.8333222848005704,1.846511641313345,29400.0
2004-06-04,1.8992691442595075,1.9454318901016483,1.8465115632103932,1.8992691442595075,78900.0
2004-06-07,1.8794849530976363,1.8992691442595075,1.8465115632103932,1.8992691442595075,42600.0
2004-06-08,1.8465115610429388,1.9124584979695405,1.8465115610429388,1.8531062390126476,9200.0
2004-06-09,1.8333229031358556,1.892675027461373,1.813538861694017,1.892675027461373,58400.0
2004-06-10,1.8135387286722284,1.8794855286412075,1.8135387286722284,1.826728088666024,49400.0
2004-06-11,1.813538250031408,1.846511641313345,1.813538250031408,1.846511641313345,37800.0
2004-06-14,1.8597014886505137,1.8662961686474115,1.8003493686784324,1.826728088666024,76000.0
2004-06-15,1.7937544823759437,1.8794853124754312,1.7937544823759437,1.8728906332370097,32700.0
2004-06-16,1.8465115242701169,1.991594593943918,1.8465115242701169,1.912458459883402,70900.0
2004-06-17,1.8926747099099288,1.8992695465136515,1.8662959924132771,1.879485351161603,31600.0
2004-06-18,1.8662959539985875,1.8992695074202537,1.846511916283321,1.8728906332370097,51100.0
2004-06-21,1.8926748491956984,1.8926748491956984,1.813538690881952,1.8201333707414311,119800.0
2004-06-22,1.813538690881952,1.859701449898304,1.813538690881952,1.8201333707414311,42300.0
2004-06-23,1.8267274908174231,1.9784052383347848,1.8267274908174231,1.952026526980378,217500.0
2004-06-24,1.9981893902527836,2.064136329775992,1.97840535556468,2.0311627813996216,402500.0
2004-06-25,2.044352531031389,2.110299483237617,2.044352531031389,2.0839207652469507,269300.0
2004-06-28,2.136678129053866,2.143272808328773,2.011379065601091,2.024568424150903,119900.0
2004-06-29,2.044353673203133,2.0575430395673093,1.9322440591076335,1.978406841382251,107800.0
2004-06-30,1.9850015245643384,2.044353673203133,1.9586227918359864,1.978406841382251,60400.0
2004-07-02,1.945432127789218,1.97840552170506,1.8926745402943252,1.9586214853555544,58400.0
2004-07-05,1.919053534427484,1.971810968040483,1.919053534427484,1.9388375720323587,21400.0
2004-07-06,1.912458882366287,1.912458882366287,1.5695352445561266,1.6025086410321887,688200.0
2004-07-07,1.483803880274324,1.6025082347205348,1.4640198474048751,1.5299666236363718,302900.0
2004-07-08,1.523372233437965,1.523372233437965,1.4376414081616158,1.4772094813660848,182800.0
2004-07-09,1.4706152719258825,1.5167780387331318,1.464020590953418,1.4969939958157392,129800.0
2004-07-12,1.5167777021256148,1.5497510996703878,1.4838043045808418,1.5431564201614332,123700.0
2004-07-13,1.5167778513599244,1.576130130009691,1.5167778513599244,1.576130130009691,67800.0
2004-07-14,1.5761301044755018,1.5827247845264634,1.523372506838237,1.523372506838237,53100.0
2004-07-15,1.5167777564206415,1.5167777564206415,1.457425638715464,1.490399037440563,81900.0
2004-07-16,1.457425554416174,1.516777668688352,1.457425554416174,1.516777668688352,41300.0
2004-07-19,1.5167777397555895,1.5167777397555895,1.351910590711948,1.4046681853220178,255800.0
2004-07-20,1.417857218888467,1.417857218888467,1.3585049582431037,1.3848836708723629,34700.0
2004-07-21,1.3519106273552453,1.431046942800543,1.3519106273552453,1.411262903246611,71800.0
2004-07-22,1.431046274172558,1.431046274172558,1.3057472583115652,1.3189366118517227,114400.0
2004-07-23,1.3519104179616563,1.3519104179616563,1.1672592534954855,1.233206120409053,184600.0
2004-07-26,1.23320629014988,1.2529903293626303,1.173854093896844,1.2002328914619622,102200.0
2004-07-27,1.121096313649353,1.1738537354395988,0.98920260194422,1.0551494577967866,279500.0
2004-07-28,1.1210967572680104,1.1738541999344074,1.0617445556535223,1.1210967572680104,129300.0
2004-07-29,1.1210967572680104,1.1210967572680104,1.0881232769867213,1.1210967572680104,85600.0
2004-07-30,1.1804487309747678,1.246395604582165,1.101312498368847,1.213422207085857,55300.0
2004-08-03,1.1870436818127466,1.3057480971629003,1.1870436818127466,1.2200171654610332,63900.0
2004-08-04,1.1936380144695986,1.213422130330718,1.1606646190590255,1.187043335387484,34700.0
2004-08-05,1.2529902355018192,1.2727742732325584,1.206827480796761,1.2463955562582394,42500.0
2004-08-06,1.2463957386124211,1.2463957386124211,1.1606648172882268,1.180448857913474,70400.0
2004-08-09,1.2200169195269617,1.2398009585589378,1.1804487628482254,1.2398009585589378,29400.0
2004-08-10,1.2529902840814269,1.2529902840814269,1.2068275275865947,1.213422207085857,9900.0
2004-08-11,1.213422250937129,1.23320629014988,1.1936381331095949,1.2002328914619622,53600.0
2004-08-12,1.2002328914619622,1.2002328914619622,1.160664734421677,1.2002328914619622,35800.0
2004-08-13,1.160664661121379,1.2002328156627875,1.160664661121379,1.1738540197635894,17600.0
2004-08-16,1.2134221743049978,1.2134221743049978,1.160664661121379,1.1738540197635894,20300.0
2004-08-17,1.2002330232117864,1.2002330232117864,1.1606648618280964,1.1672595422895793,26900.0
2004-08-18,1.1672594141592605,1.2002328914619622,1.1540700546840934,1.2002328914619622,14000.0
2004-08-19,1.1804490008060489,1.2200171654610332,1.1540702767792588,1.2200171654610332,22400.0
2004-08-20,1.2068274294636558,1.3650998031921404,1.2002327505005843,1.3321264083767843,94100.0
2004-08-23,1.3519106273552453,1.4574256622057855,1.3519106273552453,1.411262903246611,73600.0
2004-08-24,1.5167773071447594,1.536561340519704,1.384883594082276,1.4178571402700375,107300.0
2004-08-25,1.431046533552671,1.431046533552671,1.3914783085308802,1.3980729864962578,63100.0
2004-08-26,1.3848836322336378,1.3848836322336378,1.1540697459378733,1.2266112822591682,140400.0
2004-08-27,1.2200167627492942,1.2398007992389326,1.2068274050895351,1.233206120409053,44400.0
2004-08-30,1.2266115270291256,1.233206206318413,1.1936380519679104,1.2068274891612634,38600.0
2004-08-31,1.2398009250829032,1.2398009250829032,1.1870434104740293,1.213422207085857,56800.0
2004-09-01,1.213422207085857,1.2200168865851182,1.1870434104740293,1.213422207085857,131700.0
2004-09-02,1.2002331224409406,1.2200171654610332,1.1870436818127466,1.2200171654610332,36400.0
2004-09-03,1.226611846467731,1.2529905704945212,1.2200171654610332,1.2200171654610332,23400.0
2004-09-07,1.2793690310909158,1.2793690310909158,1.2200168392839206,1.2463955562582394,34400.0
2004-09-08,1.2727742881949426,1.318937122057456,1.1738540197635894,1.1738540197635894,112300.0
2004-09-09,1.2529902840814269,1.2529902840814269,1.0881231393703237,1.213422207085857,60700.0
2004-09-10,1.1936383628194442,1.2332065274744284,1.1870436818127466,1.2200171654610332,16100.0
2004-09-13,1.2529907428903575,1.3189376406455997,1.239801379062271,1.272774788632487,56400.0
2004-09-14,1.2859638638057989,1.2859638638057989,1.2266116649155097,1.2859638638057989,20500.0
2004-09-15,1.2793691152376738,1.2793691152376738,1.2200169195269617,1.2398009585589378,20800.0
2004-09-16,1.2332065274744284,1.2529905704945212,1.2200171654610332,1.2200171654610332,33300.0
2004-09-17,1.2134224844543358,1.226611846467731,1.1936383628194442,1.2200171654610332,14800.0
2004-09-20,1.213422250937129,1.213422250937129,1.160664734421677,1.2002328914619622,47200.0
2004-09-21,1.1936378137778,1.2859634626338208,1.1936378137778,1.2266112822591682,29000.0
2004-09-22,1.226611610412296,1.23320629014988,1.173854093896844,1.2002328914619622,31300.0
2004-09-23,1.2002328914619622,1.2002328914619622,1.173854093896844,1.2002328914619622,14000.0
2004-09-24,1.2200164087011287,1.2529897932816658,1.200232377952806,1.2529897932816658,11900.0
2004-09-27,1.2068275275865947,1.2332062455836417,1.2002328480873334,1.213422207085857,16300.0
2004-09-28,1.2200169306747126,1.2200169306747126,1.1408806952089263,1.2002328914619622,54700.0
2004-09-29,1.2200168392839206,1.2529902355018192,1.2134221600403403,1.2463955562582394,42300.0
2004-09-30,1.2529902455972788,1.2529902455972788,1.193638053312077,1.193638053312077,19200.0
2004-10-01,1.1870437539276544,1.1870437539276544,1.1342863026689696,1.1540703468909763,103000.0
2004-10-04,1.1540703468909763,1.2200172395791358,1.1540703468909763,1.1540703468909763,85800.0
2004-10-05,1.1540701813666134,1.180448903212545,1.1540701813666134,1.1672595422895793,61600.0
2004-10-06,1.1540700245741673,1.1804487428362755,1.1540700245741673,1.1606647041396945,42700.0
2004-10-07,1.1738542777396406,1.1738542777396406,1.1276915123467894,1.1342861931171968,66400.0
2004-10-08,1.1276910739782675,1.134285752185119,1.0947176043292466,1.1079069607429488,63400.0
2004-10-12,1.0881231676450442,1.0947178473156676,1.0683391286331738,1.0881231676450442,266800.0
2004-10-13,1.0881229261223957,1.1210963957714166,1.0881229261223957,1.1079069607429488,43900.0
2004-10-14,1.107907488719351,1.1145022486837186,1.0881234446706562,1.0947181260202208,42700.0
2004-10-15,1.101312282536098,1.1210963957714166,1.0881229261223957,1.1079069607429488,85600.0
2004-10-18,1.1342858714655737,1.154069908166598,1.0947177194487507,1.140880550365915,111800.0
2004-10-19,1.1738539448676228,1.180448623767964,1.1342858714655737,1.140880550365915,55500.0
2004-10-20,1.1408808874263132,1.1408808874263132,1.088123362022191,1.1013127237195224,32800.0
2004-10-21,1.1079069607429488,1.1276910739782675,1.101312282536098,1.1079069607429488,36900.0
2004-10-22,1.134286003954191,1.134286003954191,1.0881231676450442,1.0881231676450442,53700.0
2004-10-25,1.0947176065263189,1.1079069629664922,1.0617442154258865,1.068338893645973,44200.0
2004-10-26,1.0617441355205672,1.1079068795870322,1.0419601023492249,1.0551494577967866,49600.0
2004-10-27,1.081528250086146,1.081528250086146,1.041960180765627,1.068338893645973,29300.0
2004-10-28,1.0683388132443477,1.0815281686919092,1.0419601023492249,1.0551494577967866,47700.0
2004-10-29,1.048555062121142,1.0683391006141416,1.0353657031258086,1.0419603826234756,21400.0
2004-11-01,1.0551495372058,1.0881229283062326,1.041960180765627,1.068338893645973,31200.0
2004-11-02,1.0749340819715258,1.1276916113828486,1.0749340819715258,1.0947181260202208,88500.0
2004-11-03,1.1145020769347105,1.1210967572680104,1.1013126376533209,1.1210967572680104,21600.0
2004-11-04,1.1474751085988215,1.1474751085988215,1.101312282536098,1.1079069607429488,72000.0
2004-11-05,1.1210969300332834,1.1210969300332834,1.0881234446706562,1.0947181260202208,31600.0
2004-11-08,1.0947180428708567,1.1013127237195224,1.088123362022191,1.1013127237195224,22900.0
2004-11-09,1.0881234552997,1.1013128181276663,1.0617447296437663,1.074934092471733,26900.0
2004-11-10,1.0749337801118084,1.081528459609475,1.0287709450133613,1.0419603826234756,72400.0
2004-11-11,1.0419605137022756,1.048555194029554,0.9892029924692572,1.0089870334510926,71100.0
2004-11-12,1.0419604208087234,1.0485551005480684,0.9892029042791785,1.0485551005480684,104400.0
2004-11-15,1.0551502011428608,1.0815289306216178,1.048555518773172,1.0815289306216178,74700.0
2004-11-16,1.0881229723707415,1.0881229723707415,1.022176108884534,1.0353655444735903,39100.0
2004-11-17,1.0353660500191335,1.1079075487980707,1.0353660500191335,1.0617447768478383,64800.0
2004-11-18,1.0749338195054492,1.0749338195054492,1.022176302975904,1.0485551005480684,32100.0
2004-11-19,1.0815284992447944,1.0815284992447944,1.0419604208087234,1.0485551005480684,33100.0
2004-11-22,1.0485548604614148,1.0485548604614148,1.0023920342410757,1.0155813906998108,81600.0
2004-11-23,1.015581641737162,1.015581641737162,0.8968773256517578,0.9100666853707156,236800.0
2004-11-24,0.9562300047806844,0.9892034206911255,0.9034724607091544,0.9892034206911255,193100.0
2004-11-25,0.9892027164488142,1.0353655444735903,0.9562293240130948,1.0353655444735903,62900.0
2004-11-26,1.068339315198108,1.154070244502255,1.0221764708275074,1.1145021595687088,282500.0
2004-11-29,1.1672595969692332,1.1738542777396406,1.0617446260279204,1.1342861931171968,170000.0
2004-11-30,1.1672595969692332,1.1672595969692332,1.094718029879957,1.1342861931171968,87600.0
2004-12-01,1.1210971034545678,1.1210971034545678,1.0815289306216178,1.0815289306216178,59800.0
2004-12-02,1.0881228464156898,1.0881228464156898,1.0419601023492249,1.0551494577967866,105600.0
2004-12-03,1.0485549014478783,1.0881229723707415,1.0353655444735903,1.0353655444735903,57200.0
2004-12-06,1.0353654224335105,1.0551494555629686,1.015581310689293,1.0221759883991122,125200.0
2004-12-07,1.0221759883991122,1.061744133272788,1.0089866329794737,1.0221759883991122,42700.0
2004-12-08,1.0089869065203614,1.0683391006141416,1.0023922270226948,1.0419603826234756,87500.0
2004-12-09,1.0221762672653345,1.0287709467742892,1.008986908247425,1.0287709467742892,97400.0
2004-12-10,1.0287709467742892,1.041960384406979,1.0221762672653345,1.0287709467742892,41000.0
2004-12-13,1.028770747158546,1.028770747158546,1.0155813906998108,1.0155813906998108,126000.0
2004-12-14,1.0155817137783711,1.0155817137783711,0.9892029924692572,1.0089870334510926,106500.0
2004-12-15,0.9957972775598348,1.0353654224335105,0.9826079221401962,1.0221759883991122,187500.0
2004-12-16,0.956229290553376,0.956229290553376,0.9166611424002852,0.9232558206566726,348800.0
2004-12-17,0.9100665996648162,0.956229432948549,0.9100665996648162,0.9364453166185048,73200.0
2004-12-20,0.9298506755251889,0.9628241516847428,0.9298506755251889,0.9430400345430984,104600.0
2004-12-21,0.9430399958569272,0.956229432948549,0.9298506373800828,0.9364453166185048,64000.0
2004-12-22,0.9364453550341434,0.9496347926668336,0.9298506755251889,0.9430400345430984,76100.0
2004-12-23,0.9430400345430984,0.9562294721757884,0.9232559960162342,0.9430400345430984,85800.0
2004-12-24,0.9496345521033248,0.956229229941701,0.9364451178118112,0.9562292299417012,31100.0
2004-12-29,0.9562296340742312,1.022176440329176,0.9562296340742312,0.995797717827198,177900.0
2004-12-30,0.9892030372017032,1.0155817597036811,0.9892030372017032,0.995797717827198,90000.0
2004-12-31,0.995797717827198,1.0155817597036811,0.9892030372017032,0.995797717827198,53900.0
2005-01-04,0.9826083565762088,1.0089870790781867,0.9562296340742312,0.995797717827198,55000.0
2005-01-05,0.9694189217283398,1.0023923223525193,0.9694189217283398,0.9826082819780116,22000.0
2005-01-06,1.0155814320719514,1.0155814320719514,0.9562293255897922,1.002392075075916,41900.0
2005-01-07,1.0155814381864214,1.0155814381864214,0.929850538581266,0.929850538581266,225100.0
2005-01-10,0.9430399958569272,0.9826081499022378,0.9364453166185048,0.9364453166185048,48800.0
2005-01-11,0.929850538581266,0.9562293313469232,0.929850538581266,0.929850538581266,26300.0
2005-01-12,1.0023927870553018,1.0221768366015664,0.9694193711448608,0.9892034206911255,240400.0
2005-01-13,1.008986820646381,1.008986820646381,0.9430399526676142,0.962824068091586,48500.0
2005-01-14,0.9892034206911255,0.9957981038732135,0.9562300047806844,0.9892034206911255,39100.0
2005-01-17,0.9496349534487364,0.995797717827198,0.9496349534487364,0.995797717827198,27500.0
2005-01-18,0.9957976422276834,0.9957976422276834,0.956229561478668,0.9826082819780116,17400.0
2005-01-19,0.9826079412952066,0.9826079412952066,0.956229229941701,0.9562292299417012,44200.0
2005-01-20,0.9430397956501876,0.9694185856184536,0.9364451178118112,0.9562292299417012,51400.0
2005-01-21,0.9562292299743838,0.976013263490189,0.929850440005216,0.976013263490189,35900.0
2005-01-24,0.9496347926668336,0.976013510702652,0.9364453550341434,0.9430400345430984,32000.0
2005-01-25,0.9430399958569272,0.9694187914253936,0.9364453166185048,0.9364453166185048,35800.0
2005-01-26,0.9430400345430984,0.9694188311936972,0.9364453550341434,0.9430400345430984,17300.0
2005-01-27,0.936445382285254,0.956229500002628,0.9034719837809356,0.9166613431826628,140100.0
2005-01-28,0.9232560450896732,0.9364454048086308,0.9100666853707156,0.9100666853707156,70500.0
2005-01-31,0.936445382285254,0.9430400619861176,0.9100666634817992,0.9166613431826628,49300.0
2005-02-01,0.9100664641438978,0.9232558206566726,0.9100664641438978,0.9232558206566726,49300.0
2005-02-02,0.9100666634817992,0.9430400619861176,0.9100666634817992,0.9166613431826628,24800.0
2005-02-03,0.903472087671414,0.9166614485897892,0.8968774072122263,0.903472087671414,46100.0
2005-02-04,0.9100665996648162,0.9364453166185048,0.8968772411879717,0.9364453166185048,102600.0
2005-02-07,0.936445382285254,0.9430400619861176,0.9166613431826628,0.9166613431826628,31000.0
2005-02-08,0.936445217118988,0.936445217118988,0.9100665029680997,0.929850538581266,47600.0
2005-02-09,0.9496348203017644,0.9496348203017644,0.8968773040800719,0.9166613431826628,63700.0
2005-02-10,0.9034716866026268,0.9166610416659888,0.8968770090709457,0.8968770090709457,39300.0
2005-02-11,0.903472087671414,0.9100667681306016,0.8902827267530388,0.903472087671414,46600.0
2005-02-14,0.8770930957477494,0.8968771310331322,0.8704984173192885,0.8770930957477494,109700.0
2005-02-15,0.877093267610902,0.877093267610902,0.8309304309514721,0.8309304309514721,189600.0
2005-02-16,0.830930086874757,0.8507141178444533,0.7847673479454653,0.8045513789151617,212400.0
2005-02-17,0.7649833521357197,0.7913621426333394,0.7320099622821483,0.7517939961942912,183400.0
2005-02-18,0.6990366931572098,0.7254154911772375,0.6858473334545886,0.7056314516233055,271900.0
2005-02-21,0.7122261314746162,0.7122261314746162,0.6858473334545886,0.7056314516233055,178000.0
2005-02-22,0.705631356581594,0.705631356581594,0.6660632041883922,0.6660632041883922,227900.0
2005-02-23,0.6726580584583556,0.7781730279813852,0.6726580584583556,0.7320102632090325,404000.0
2005-02-24,0.791362355550203,0.791362355550203,0.7254154794852221,0.7451995187202813,389100.0
2005-02-25,0.6858472808030786,0.6924419601481252,0.646279204732799,0.6726579221129854,637700.0
2005-02-28,0.6792526536032779,0.7451995307311695,0.6792526536032779,0.7056314516233055,127800.0
2005-03-01,0.725415283724402,0.7320099616897796,0.6924418152827513,0.6990364932481289,101200.0
2005-03-02,0.7056313974529973,0.7056313974529973,0.6660632427679388,0.6726579221129854,185400.0
2005-03-03,0.7056316248721487,0.7056316248721487,0.6594687759641448,0.679252820375516,184000.0
2005-03-04,0.679252820375516,0.6858475018459732,0.6660634574346018,0.679252820375516,158100.0
2005-03-07,0.6924419649066951,0.6990366442970612,0.6528738885644975,0.6528738885644975,427700.0
2005-03-08,0.6594683059258614,0.672657659466019,0.6594683059258614,0.6594683059258614,102000.0
2005-03-09,0.6594685679548636,0.6726579267355962,0.6462792091741312,0.6528738885644975,176400.0
2005-03-10,0.6594683059258614,0.6594683059258614,0.6462789523857039,0.6594683059258614,75700.0
2005-03-11,0.6594683059258614,0.6858470130061765,0.6528736291557826,0.6594683059258614,213800.0
2005-03-14,0.6858472808030786,0.6858472808030786,0.6528738840778455,0.6726579221129854,119800.0
2005-03-15,0.6660629826959401,0.6660629826959401,0.6528736291557826,0.6594683059258614,55300.0
2005-03-16,0.6792526061259625,0.6792526061259625,0.6528738885644975,0.6528738885644975,142100.0
2005-03-17,0.6528736291557826,0.672657659466019,0.6528736291557826,0.6594683059258614,80100.0
2005-03-18,0.6594687759641448,0.6924421833164303,0.6594687759641448,0.679252820375516,19000.0
2005-03-21,0.6858472410776059,0.6858472410776059,0.6462791672991782,0.6660632041883922,189400.0
2005-03-22,0.6660632076313849,0.6660632076313849,0.626495094341036,0.6462791706399043,207400.0
2005-03-23,0.6330895595381723,0.6792523362360977,0.6330895595381723,0.6594683059258614,110800.0
2005-03-24,0.6594685679548636,0.6726579267355962,0.6330898110860088,0.6528738885644975,29400.0
2005-03-28,0.68584723773688,0.68584723773688,0.68584723773688,0.68584723773688,2900.0
2005-03-29,0.6792525656257055,0.6792525656257055,0.6462791706399043,0.6462791706399043,27100.0
2005-03-30,0.6462791706399043,0.6594685286342248,0.6462791706399043,0.6462791706399043,56800.0
2005-03-31,0.6858472446228658,0.6858472446228658,0.6462791706399043,0.6462791706399043,41000.0
2005-04-01,0.6462792091741312,0.6594685679548636,0.6462792091741312,0.6528738885644975,54800.0
2005-04-04,0.6396842756156251,0.6594683059258614,0.6330895595381723,0.6594683059258614,19300.0
2005-04-05,0.6528740553153274,0.6528740553153274,0.6264952917090616,0.6396846931658944,57400.0
2005-04-06,0.6330896750495474,0.646279070303571,0.6133056411295841,0.6133056411295841,80500.0
2005-04-07,0.6067111254685645,0.6264951646813152,0.5737376874732549,0.600116445730981,160400.0
2005-04-08,0.5935217803005034,0.6067111802744981,0.5605483786340052,0.5605483786340052,87300.0
2005-04-11,0.5605481978857083,0.5803322325062619,0.5539534803714744,0.5539534803714744,85900.0
2005-04-12,0.547358935688236,0.5737376942578999,0.540764255872668,0.5737376942578999,66900.0
2005-04-13,0.5275749376601115,0.5605483786340052,0.5275749376601115,0.5605483786340052,74400.0
2005-04-14,0.5473589786600105,0.5803324196339041,0.5473589786600105,0.5605483786340052,29000.0
2005-04-15,0.5605483133732662,0.5935217112009012,0.5473589149348215,0.5803323520698472,30300.0
2005-04-18,0.5869270098817946,0.5935216892028996,0.5539535739688803,0.5869270098817946,105200.0
2005-04-19,0.6199004480452229,0.7056313974529973,0.6001164100100832,0.6726579221129854,275300.0
2005-04-20,0.6990363665463339,0.6990363665463339,0.6330895595381723,0.6594683059258614,339700.0
2005-04-21,0.6660632583436737,0.6858472968414587,0.5803323462384914,0.6067111035429283,185400.0
2005-04-22,0.6330899727837781,0.6528740553153274,0.6330899727837781,0.6396846931658944,128700.0
2005-04-25,0.626495094341036,0.6462791706399043,0.626495094341036,0.6462791706399043,65600.0
2005-04-26,0.6462792372961623,0.6462792372961623,0.6199004792794689,0.6199004792794689,41400.0
2005-04-27,0.6462791706399043,0.6462791706399043,0.6199004153438759,0.6462791706399043,38900.0
2005-04-28,0.6462792372961623,0.6462792372961623,0.6133057996021435,0.6199004792794689,37200.0
2005-04-29,0.6462793742406108,0.6462793742406108,0.6199006106343452,0.6396846931658944,29100.0
2005-05-02,0.6396843923302499,0.6396843923302499,0.6067109631562629,0.6133056411295841,59000.0
2005-05-03,0.6264951646813152,0.6264951646813152,0.600116445730981,0.600116445730981,27100.0
2005-05-04,0.6001164240436667,0.6067111035429283,0.5935217052370146,0.6067111035429283,44200.0
2005-05-05,0.5935217112009012,0.5935217112009012,0.5803323520698472,0.5803323520698472,20900.0
2005-05-06,0.5869270316353743,0.600116430073819,0.5671429929387932,0.5803323520698472,31300.0
2005-05-09,0.5671430077356714,0.600116445730981,0.5671430077356714,0.600116445730981,32800.0
2005-05-10,0.6001165397180328,0.6199005820292547,0.5671430965585984,0.5671430965585984,40600.0
2005-05-11,0.5737376725043202,0.606711109639346,0.5737376725043202,0.5803323520698472,42200.0
2005-05-12,0.6264951720898354,0.6264951720898354,0.5737376942578999,0.5737376942578999,17700.0
2005-05-13,0.6001164402474924,0.6199004792794689,0.5803323619081245,0.6199004792794689,22200.0
2005-05-16,0.6001165674101958,0.6396846931658944,0.6001165674101958,0.6396846931658944,101700.0
2005-05-17,0.6396845297837648,0.6594685679548636,0.6396845297837648,0.6528738885644975,67900.0
2005-05-18,0.6594685679548636,0.6726579267355962,0.6462792091741312,0.6528738885644975,118900.0
2005-05-19,0.6330897733381964,0.6528738496370645,0.6133057363467155,0.6462791706399043,46100.0
2005-05-20,0.6462792091741312,0.6594685679548636,0.6264951316956425,0.6528738885644975,21100.0
2005-05-24,0.6594687363900438,0.6594687363900438,0.6264952917090616,0.6396846931658944,36300.0
2005-05-25,0.6396845230654131,0.6396845230654131,0.5803323305606896,0.5869270098817946,68300.0
2005-05-26,0.5935216676937419,0.6133057442474735,0.5803323095295129,0.5935216676937419,52200.0
2005-05-27,0.5935216676937419,0.5935216676937419,0.5671429513652837,0.5935216676937419,25700.0
2005-05-30,0.5605482722831692,0.6199004233295882,0.5605482722831692,0.5935216676937419,18700.0
2005-05-31,0.6001164557761594,0.6330898550160095,0.6001164557761594,0.6330898550160095,19800.0
2005-06-01,0.6462791789654343,0.6462791789654343,0.5935216676937419,0.5935216676937419,133400.0
2005-06-02,0.6067111326431316,0.6067111326431316,0.567143014442332,0.5737376942578999,94400.0
2005-06-03,0.567143014442332,0.5935217337046036,0.567143014442332,0.5737376942578999,10000.0
2005-06-06,0.6396844998833198,0.6396844998833198,0.5935216676937419,0.5935216676937419,34100.0
2005-06-07,0.5935216676937419,0.5935216676937419,0.5935216676937419,0.5935216676937419,6300.0
2005-06-08,0.5935216676937419,0.6133057442474735,0.5869269886116274,0.5935216676937419,28600.0
2005-06-09,0.5935217337046036,0.5935217337046036,0.5737376942578999,0.5737376942578999,51200.0
2005-06-10,0.6133057664736039,0.6133057664736039,0.5737376512395846,0.5869270098817946,31100.0
2005-06-13,0.5869269118910616,0.5869269118910616,0.5341694468229865,0.5341694468229865,69200.0
2005-06-14,0.5671430589673048,0.5737377393006045,0.5473589786600105,0.5605483786340052,99600.0
2005-06-15,0.5605481978857083,0.5671428760925595,0.5473588021646233,0.5539534803714744,23200.0
2005-06-16,0.5473590149399785,0.5671430965585984,0.5407643341695713,0.5671430965585984,46700.0
2005-06-17,0.5473588021646233,0.5605481978857083,0.5341694457509208,0.5539534803714744,72300.0
2005-06-20,0.5407642983267108,0.5671430589673048,0.5275749376601115,0.5605483786340052,129300.0
2005-06-21,0.5473588032631596,0.5539534814832461,0.5275747686029,0.5341694468229865,42600.0
2005-06-22,0.5539534814832461,0.5539534814832461,0.5341694468229865,0.5341694468229865,15100.0
2005-06-23,0.5341697003109805,0.5473590630101104,0.5275750189614156,0.5473590630101104,20000.0
2005-06-24,0.5473588032631596,0.5473588032631596,0.5275747686029,0.5341694468229865,18100.0
2005-06-27,0.5275751005714305,0.547359147680498,0.5209804182017413,0.5407644653108089,45600.0
2005-06-28,0.5275747288983933,0.5275747288983933,0.5209800511746125,0.5275747288983933,79600.0
2005-06-29,0.5341695512213986,0.5473589102393079,0.5143854733871445,0.5143854733871445,58300.0
2005-06-30,0.5143854725066807,0.5275748708094042,0.5011961135113474,0.5209801913117377,25500.0
2005-07-04,0.5275748708094042,0.5275748708094042,0.507790793009014,0.5209801913117377,22100.0
2005-07-05,0.5077907160359757,0.5143853945339935,0.4946013590399403,0.5011960375379579,28500.0
2005-07-06,0.5275748717124441,0.5473589102393079,0.5143854733871445,0.5143854733871445,379100.0
2005-07-07,0.5275747288983933,0.5473587620697354,0.514385334143452,0.5275747288983933,56500.0
2005-07-08,0.5275751005714305,0.5539538300501872,0.5275751005714305,0.5407644653108089,43100.0
2005-07-11,0.547359147680498,0.5605485517272839,0.5407644653108089,0.5407644653108089,45500.0
2005-07-12,0.5407640843459546,0.5407640843459546,0.5209800511746125,0.5275747288983933,78400.0
2005-07-13,0.5407644653108089,0.5407644653108089,0.5143856965246447,0.5407644653108089,24200.0
2005-07-14,0.5209801913117377,0.5407642298047375,0.5209801913117377,0.5209801913117377,9900.0
2005-07-15,0.5275748708094042,0.5407642298047375,0.507790793009014,0.5209801913117377,39100.0
2005-07-18,0.5275748717124441,0.5275748717124441,0.5077907938781898,0.5143854733871445,35700.0
2005-07-19,0.5275747288983933,0.5341694066221739,0.514385334143452,0.5275747288983933,75900.0
2005-07-20,0.5341694468229865,0.5473588032631596,0.5275747686029,0.5341694468229865,128400.0
2005-07-21,0.5407640843459546,0.5473587620697354,0.5275747288983933,0.5275747288983933,56100.0
2005-07-22,0.5407640843459546,0.5407640843459546,0.5209800511746125,0.5275747288983933,50800.0
2005-07-25,0.5209801913117377,0.5275748708094042,0.5143854725066807,0.5209801913117377,66400.0
2005-07-26,0.5143854725066807,0.5275748708094042,0.5143854725066807,0.5209801913117377,43100.0
2005-07-27,0.5209801922034895,0.5275748717124441,0.5143854733871445,0.5143854733871445,20000.0
2005-07-28,0.5209800911160235,0.5209800911160235,0.5077906953499054,0.5077906953499054,87500.0
2005-07-29,0.514385373579273,0.5209800911160235,0.49460133889117,0.5077906953499054,72200.0
2005-08-02,0.5011961143692352,0.5209801922034895,0.5011961143692352,0.5143854733871445,21300.0
2005-08-03,0.507790793009014,0.5209801913117377,0.5011961135113474,0.5209801913117377,137800.0
2005-08-04,0.5275747908374132,0.5275747908374132,0.4946013590399403,0.5011960375379579,66100.0
2005-08-05,0.4946014348602806,0.5143854733871445,0.488006755351326,0.5143854733871445,35600.0
2005-08-08,0.5077906652608998,0.5077906652608998,0.4814119539064928,0.4880066317450945,62900.0
2005-08-09,0.501195987422298,0.501195987422298,0.4880066317450945,0.4880066317450945,19100.0
2005-08-10,0.4946013199972227,0.4946013199972227,0.4748172860648768,0.4748172860648768,62900.0
2005-08-11,0.4682225885847237,0.4748173061484942,0.4286544797390159,0.4616279103283363,172300.0
2005-08-12,0.4484385538155613,0.4682225885847237,0.4484385538155613,0.4616279103283363,45300.0
2005-08-15,0.4682225371305157,0.4748172539695754,0.4484385045354728,0.4484385045354728,87200.0
2005-08-16,0.4616280225448366,0.4616280225448366,0.4550333426853576,0.4550333426853576,80200.0
2005-08-17,0.4616279103283363,0.4616279103283363,0.4550332320719488,0.4616279103283363,79500.0
2005-08-18,0.4616279790708302,0.4682226583092524,0.4550332998324081,0.4682226583092524,33700.0
2005-08-19,0.4616279103283363,0.4616279103283363,0.4484385538155613,0.4616279103283363,19300.0
2005-08-22,0.4550333880966898,0.4616280686143034,0.441844027061463,0.441844027061463,48400.0
2005-08-23,0.4352492132503966,0.5011960375379579,0.4352492132503966,0.5011960375379579,218200.0
2005-08-24,0.5011961143692352,0.5143854733871445,0.488006755351326,0.5143854733871445,101100.0
2005-08-25,0.4616279980081171,0.5275748717124441,0.4286545611559537,0.5143854733871445,827800.0
2005-08-26,0.4814120020439049,0.5143853945339935,0.4814120020439049,0.5011960375379579,43200.0
2005-08-29,0.5209801922034895,0.5209801922034895,0.4814120758423713,0.5143854733871445,43000.0
2005-08-30,0.4946017103455627,0.5011963935276509,0.4682229383097976,0.4946017103455627,53300.0
2005-08-31,0.501195987422298,0.501195987422298,0.474817276067891,0.4880066317450945,43600.0
2005-09-01,0.4946013199972227,0.4946013199972227,0.4616278908025983,0.4748172860648768,32500.0
2005-09-02,0.4616279790708302,0.4682226583092524,0.4616279790708302,0.4682226583092524,5300.0
2005-09-06,0.4946014145703299,0.4946014145703299,0.4616279790708302,0.4682226583092524,15400.0
2005-09-07,0.4880070271634745,0.4946017103455627,0.4682229383097976,0.4946017103455627,32600.0
2005-09-08,0.4946017103455627,0.4946017103455627,0.4682229383097976,0.4946017103455627,15600.0
2005-09-09,0.4946017103455627,0.4946017103455627,0.4880070271634745,0.4946017103455627,41900.0
2005-09-12,0.4946014348602806,0.5143854733871445,0.4814120758423713,0.5143854733871445,35100.0
2005-09-13,0.4946013919185915,0.4946013919185915,0.4748173551093937,0.4814120340457929,12900.0
2005-09-14,0.4946014348602806,0.5275748717124441,0.4946014348602806,0.5143854733871445,87500.0
2005-09-15,0.5275749726287566,0.5803324580994129,0.5209802918583494,0.5671430965585984,116800.0
2005-09-16,0.5473586950327934,0.6264948966408329,0.5473586950327934,0.6264948966408329,171100.0
2005-09-19,0.6396845161912796,0.738604783559623,0.633089797633653,0.7254154250591476,298400.0
2005-09-20,0.7386046611521505,0.7913621650254344,0.6726578009642369,0.6924418354361815,697400.0
2005-09-21,0.692441995037441,0.692441995037441,0.6001164402474924,0.6199004792794689,278400.0
2005-09-22,0.6264948966408329,0.6396842897804228,0.6264948966408329,0.6264948966408329,44800.0
2005-09-23,0.6396843923302499,0.6396843923302499,0.6001162851829418,0.6133056411295841,35900.0
2005-09-26,0.6199002197247254,0.6264948966408329,0.6067108658925104,0.6264948966408329,72600.0
2005-09-27,0.6199004792794689,0.6264951589567945,0.6133057996021435,0.6199004792794689,33400.0
2005-09-28,0.6330895595381723,0.7122257987012397,0.6199002059980148,0.6594683059258614,178300.0
2005-09-29,0.6858474606889097,0.6858474606889097,0.6330899727837781,0.6396846931658944,99200.0
2005-09-30,0.6462793742406108,0.6594687363900438,0.6330899727837781,0.6396846931658944,36300.0
2005-10-03,0.6528738496370645,0.6726578866285453,0.639684491642744,0.6462791706399043,24800.0
2005-10-04,0.6594683059258614,0.6594683059258614,0.6462789523857039,0.6594683059258614,71700.0
2005-10-05,0.6594683059258614,0.6594683059258614,0.6330895595381723,0.6594683059258614,34600.0
2005-10-06,0.6462792540193419,0.6528739338673121,0.6330898550160095,0.6330898550160095,36600.0
2005-10-07,0.6924418354361815,0.7188206266802059,0.6858471572788666,0.6924418354361815,213600.0
2005-10-11,0.692441923620026,0.692441923620026,0.6462791706399043,0.6462791706399043,94200.0
2005-10-12,0.6396842756156251,0.6660629826959401,0.6330895595381723,0.6594683059258614,78100.0
2005-10-13,0.6594683059258614,0.672657659466019,0.6462789523857039,0.6594683059258614,69600.0
2005-10-14,0.6858472855163288,0.6858472855163288,0.6462792091741312,0.6528738885644975,18300.0
2005-10-17,0.6528738496370645,0.6726578866285453,0.6462791706399043,0.6462791706399043,31600.0
2005-10-18,0.6528740944936876,0.679252820375516,0.6462794130232306,0.679252820375516,34300.0
2005-10-19,0.6792526061259625,0.6792526061259625,0.6462792091741312,0.6528738885644975,83700.0
2005-10-20,0.659468613715282,0.659468613715282,0.6330898550160095,0.6330898550160095,66700.0
2005-10-21,0.6396842897804228,0.6396842897804228,0.6067108658925104,0.6264948966408329,82400.0
2005-10-24,0.6199004233295882,0.6264951024117028,0.5935216676937419,0.5935216676937419,65900.0
2005-10-25,0.6001164528275638,0.6001164528275638,0.567143014442332,0.5737376942578999,47900.0
2005-10-26,0.6133056411295841,0.6264949970762262,0.5935215679022394,0.6133056411295841,81800.0
2005-10-27,0.606711065165359,0.6199004233295882,0.5935216676937419,0.5935216676937419,21800.0
2005-10-28,0.5935215889199643,0.6001163064341981,0.5539534803714744,0.5539534803714744,66000.0
2005-10-31,0.5869272812060404,0.5869272812060404,0.5407644653108089,0.5407644653108089,48900.0
2005-11-01,0.5407644653108089,0.5869272812060404,0.5407644653108089,0.5407644653108089,26200.0
2005-11-02,0.5935216676937419,0.6199004233295882,0.5935216676937419,0.5935216676937419,108100.0
2005-11-03,0.6001164078313939,0.6133057664736039,0.5869270098817946,0.5869270098817946,35600.0
2005-11-04,0.5803323520698472,0.5935217112009012,0.5737376725043202,0.5803323520698472,15900.0
2005-11-07,0.5737376874732549,0.6199004849437317,0.5737376874732549,0.600116445730981,16600.0
2005-11-08,0.6001164528275638,0.6067111326431316,0.560548334626764,0.5737376942578999,49800.0
2005-11-09,0.5737376942578999,0.5935217337046036,0.5737376942578999,0.5737376942578999,19800.0
2005-11-10,0.5737376725043202,0.5935217112009012,0.5539535945003484,0.5803323520698472,29300.0
2005-11-11,0.5539534803714744,0.5539534803714744,0.5473588021646233,0.5539534803714744,11900.0
2005-11-14,0.5869271388698202,0.5869271388698202,0.5473590149399785,0.5671430965585984,30100.0
2005-11-15,0.5407643816605455,0.5605484650166418,0.5341697003109805,0.5473590630101104,53000.0
2005-11-16,0.547359147680498,0.5605485517272839,0.5407644653108089,0.5407644653108089,58300.0
2005-11-17,0.540764125043073,0.5473588032631596,0.5341694468229865,0.5341694468229865,17900.0
2005-11-18,0.540764125043073,0.5539534814832461,0.5341694468229865,0.5341694468229865,41200.0
2005-11-21,0.5407644653108089,0.5539538300501872,0.5341697829411197,0.5407644653108089,40900.0
2005-11-22,0.5407643816605455,0.5473590630101104,0.5341697003109805,0.5473590630101104,27300.0
2005-11-23,0.5473590630101104,0.5539537443596755,0.5275750189614156,0.5473590630101104,60200.0
2005-11-24,0.5473588032631596,0.5473588032631596,0.5341694468229865,0.5341694468229865,18300.0
2005-11-25,0.5341694457509208,0.5605481978857083,0.5341694457509208,0.5539534803714744,55700.0
2005-11-28,0.5539538300501872,0.5539538300501872,0.5209804182017413,0.5407644653108089,76000.0
2005-11-29,0.5275747686029,0.540764125043073,0.514385372855344,0.5341694468229865,46800.0
2005-11-30,0.5275748708094042,0.547358909302404,0.5209801913117377,0.5209801913117377,20600.0
2005-12-01,0.5209801922034895,0.5275748717124441,0.5143854733871445,0.5143854733871445,17800.0
2005-12-02,0.5275747686029,0.5341694468229865,0.514385372855344,0.5341694468229865,28300.0
2005-12-05,0.6924417128573805,0.9100662893682931,0.6924417128573805,0.8045513789151617,1660300.0
2005-12-06,0.8573090389112218,0.8639037177786333,0.7254153829482195,0.7386047406830423,554100.0
2005-12-07,0.699036595598778,0.7254153899373477,0.6462791641511866,0.68584723773688,336300.0
2005-12-08,0.6594687759641448,0.6990368647868874,0.6528740944936876,0.679252820375516,109900.0
2005-12-09,0.6726578009642369,0.6924418354361815,0.6594684446496071,0.6924418354361815,81200.0
2005-12-12,0.6924420133058992,0.7254154911772375,0.6792526536032779,0.7056314516233055,89400.0
2005-12-13,0.6858472808030786,0.712226076798044,0.6726579221129854,0.6726579221129854,103000.0
2005-12-14,0.692441912938071,0.7254153860299819,0.679252555147216,0.7188207071345544,161400.0
2005-12-15,0.5671429871027943,0.5803323460981276,0.507790793009014,0.5209801913117377,956500.0
2005-12-16,0.5275747693453913,0.5275747693453913,0.5077906953499054,0.5077906953499054,172000.0
2005-12-19,0.5077907938781898,0.5275748717124441,0.5011961143692352,0.5143854733871445,97800.0
2005-12-20,0.5407641258041267,0.5407641258041267,0.5011960171205376,0.5077906953499054,94900.0
2005-12-21,0.5077906953499054,0.5209800911160235,0.5077906953499054,0.5077906953499054,95700.0
2005-12-22,0.5143857598918273,0.5143857598918273,0.4946017103455627,0.4946017103455627,151200.0
2005-12-23,0.501195987422298,0.501195987422298,0.4814119539064928,0.4880066317450945,186600.0
2005-12-28,0.4946013919185915,0.527574825907975,0.4748173551093937,0.4814120340457929,115500.0
2005-12-29,0.4880070271634745,0.4946017103455627,0.4748176607992981,0.4946017103455627,137000.0
2005-12-30,0.4946017103455627,0.4946017103455627,0.4814123439813863,0.4946017103455627,32000.0
2006-01-03,0.5011960171205376,0.5077906953499054,0.4748173042030669,0.5077906953499054,50400.0
2006-01-04,0.49460133889117,0.514385373579273,0.49460133889117,0.5077906953499054,27700.0
2006-01-05,0.514385334143452,0.5473587620697354,0.514385334143452,0.5275747288983933,78800.0
2006-01-06,0.5275748717124441,0.5341695512213986,0.5143854733871445,0.5143854733871445,76200.0
2006-01-09,0.5209801922034895,0.5275748717124441,0.5143854733871445,0.5143854733871445,70900.0
2006-01-10,0.514385334143452,0.5275747288983933,0.514385334143452,0.5275747288983933,54900.0
2006-01-11,0.534169447574759,0.534169447574759,0.5077906953499054,0.5077906953499054,47800.0
2006-01-12,0.507790793009014,0.5209801913117377,0.507790793009014,0.5209801913117377,57300.0
2006-01-13,0.5143854733871445,0.5275748717124441,0.5077907938781898,0.5143854733871445,55700.0
2006-01-16,0.5077910767097392,0.5143857598918273,0.4946017103455627,0.4946017103455627,231200.0
2006-01-17,0.514385373579273,0.514385373579273,0.4814119824324346,0.5077906953499054,51400.0
2006-01-18,0.4880066317450945,0.501195987422298,0.474817276067891,0.4880066317450945,67600.0
2006-01-19,0.474817276067891,0.501195987422298,0.474817276067891,0.4880066317450945,37600.0
2006-01-20,0.501195987422298,0.501195987422298,0.4814119539064928,0.4880066317450945,29800.0
2006-01-23,0.4946013199972227,0.4946013199972227,0.4682225687800469,0.4748172860648768,102100.0
2006-01-24,0.4748173551093937,0.4880067129821923,0.4748173551093937,0.4814120340457929,40300.0
2006-01-25,0.4814120340457929,0.4880067129821923,0.4748173551093937,0.4814120340457929,66700.0
2006-01-26,0.4814119640423254,0.4880066420197742,0.4748172860648768,0.4748172860648768,23700.0
2006-01-27,0.4748172860648768,0.4880066420197742,0.4682225687800469,0.4748172860648768,108900.0
2006-01-30,0.4748172860648768,0.4814119640423254,0.4682225687800469,0.4748172860648768,63700.0
2006-01-31,0.4748173551093937,0.4814120340457929,0.461627957929208,0.4814120340457929,137400.0
2006-02-01,0.4616279009030719,0.4682225790248129,0.39568108037828,0.4286544709869849,606600.0
2006-02-02,0.395681226602494,0.4286546293965378,0.3824918261774798,0.4088705877201115,437800.0
2006-02-03,0.4022757778577939,0.4484385662387464,0.3956810994187127,0.4220598131750375,133100.0
2006-02-06,0.4484385662387464,0.4484385662387464,0.4220598131750375,0.4220598131750375,98600.0
2006-02-07,0.4220599099277935,0.448438669038553,0.4220599099277935,0.4352493091368698,45900.0
2006-02-08,0.4550331820671539,0.4616278595988348,0.4418438270037918,0.4484385045354728,46600.0
2006-02-09,0.4418438755591738,0.4616279103283363,0.4418438755591738,0.4616279103283363,31700.0
2006-02-10,0.4616279103283363,0.4616279103283363,0.4418438755591738,0.4616279103283363,64800.0
2006-02-13,0.4682225790248129,0.4682225790248129,0.4286544709869849,0.4286544709869849,57900.0
2006-02-14,0.4286546267188396,0.441844027061463,0.4220599462012261,0.441844027061463,46900.0
2006-02-15,0.4418439890877113,0.4418439890877113,0.4088705500261103,0.4352493091368698,66100.0
2006-02-16,0.4352492939451191,0.4352492939451191,0.4022758560344084,0.415465215475736,159200.0
2006-02-17,0.4220598951963998,0.4220598951963998,0.415465215475736,0.415465215475736,49600.0
2006-02-20,0.4154652682789203,0.4154652682789203,0.4022759071613028,0.4088705877201115,42000.0
2006-02-21,0.4088705877201115,0.4220599488377291,0.4022759071613028,0.4088705877201115,102400.0
2006-02-22,0.4088705357550722,0.415465215475736,0.4022758560344084,0.415465215475736,30400.0
2006-02-23,0.4022756894575808,0.4088703664474796,0.395681012467682,0.4022756894575808,113700.0
2006-02-24,0.3956811763137447,0.415465215475736,0.3956811763137447,0.415465215475736,69100.0
2006-02-27,0.4154652656836126,0.441844027061463,0.3956812241307722,0.441844027061463,72400.0
2006-02-28,0.4286544326330512,0.4484385045354728,0.4286544326330512,0.4484385045354728,41400.0
2006-03-01,0.4352491973027864,0.4682225885847237,0.4220598014826285,0.4616279103283363,234600.0
2006-03-02,0.4616280289402361,0.4616280289402361,0.4352493091368698,0.4352493091368698,97600.0
2006-03-03,0.4418439890877113,0.4418439890877113,0.4286545898786351,0.4352493091368698,21500.0
2006-03-06,0.4220598131750375,0.4286544916141187,0.4154651347359563,0.4220598131750375,93500.0
2006-03-07,0.4220599488377291,0.4220599488377291,0.4022759071613028,0.4088705877201115,138300.0
2006-03-08,0.4088703664474796,0.4220597204272772,0.4022756894575808,0.4022756894575808,37900.0
2006-03-09,0.4088705877201115,0.4220599488377291,0.4088705877201115,0.4088705877201115,40400.0
2006-03-10,0.4352493492627434,0.4352493492627434,0.4088705877201115,0.4088705877201115,36800.0
2006-03-13,0.415465215475736,0.4286545749170636,0.4088705357550722,0.415465215475736,23100.0
2006-03-14,0.4154652682789203,0.4286546293965378,0.4022759071613028,0.4088705877201115,85700.0
2006-03-15,0.4088705877201115,0.4286546293965378,0.4022759071613028,0.4088705877201115,45200.0
2006-03-16,0.4088703664474796,0.4154650434373785,0.4022756894575808,0.4022756894575808,62500.0
2006-03-17,0.4022758617414702,0.4088705415556923,0.3956811819272481,0.3956811819272481,95100.0
2006-03-20,0.4088705415556923,0.4088705415556923,0.3956811819272481,0.3956811819272481,93900.0
2006-03-21,0.3956811525788032,0.3956811525788032,0.3824917546212502,0.389086433946332,222100.0
2006-03-22,0.3824916760678598,0.3890863540385741,0.3627076421557169,0.3758969980971456,256400.0
2006-03-23,0.3693023703415211,0.382491728076344,0.3693023703415211,0.3693023703415211,237800.0
2006-03-24,0.3824917032331663,0.435249209360584,0.375897024794085,0.4220598131750375,268200.0
2006-03-27,0.3956811846426556,0.4550333426853576,0.3956811846426556,0.4550333426853576,207200.0
2006-03-28,0.4616279103283363,0.4748173061484942,0.4550332320719488,0.4616279103283363,129600.0
2006-03-29,0.4748176607992981,0.4946017103455627,0.4748176607992981,0.4946017103455627,150200.0
2006-03-30,0.4946013199972227,0.4946013199972227,0.4682225687800469,0.4748172860648768,109700.0
2006-03-31,0.4682225371305157,0.4682225371305157,0.4418438270037918,0.4484385045354728,52300.0
2006-04-03,0.441844027061463,0.4550333880966898,0.441844027061463,0.441844027061463,49800.0
2006-04-04,0.4418438755591738,0.4616279103283363,0.4352491973027864,0.4616279103283363,79300.0
2006-04-05,0.4418439829664,0.4550333426853576,0.4352493031069212,0.4550333426853576,54900.0
2006-04-06,0.4352493031069212,0.4550333426853576,0.4286545839400498,0.4550333426853576,54100.0
2006-04-07,0.441844027061463,0.4550333880966898,0.441844027061463,0.441844027061463,27500.0
2006-04-10,0.448438669038553,0.4550333489893946,0.4352493091368698,0.4352493091368698,29600.0
2006-04-11,0.4418439736657829,0.4418439736657829,0.4088705357550722,0.415465215475736,85100.0
2006-04-12,0.4286546293965378,0.4286546293965378,0.4088705877201115,0.4088705877201115,48300.0
2006-04-13,0.4286544916141187,0.4286544916141187,0.4088704562968751,0.4220598131750375,99700.0
2006-04-17,0.4352493465438495,0.441844027061463,0.4286546267188396,0.441844027061463,31300.0
2006-04-18,0.4352493091368698,0.448438669038553,0.4352493091368698,0.4352493091368698,50500.0
2006-04-19,0.4484385538155613,0.4616279103283363,0.4418438755591738,0.4616279103283363,100300.0
2006-04-20,0.4616278908025983,0.4748172860648768,0.4550332128251497,0.4748172860648768,43300.0
2006-04-21,0.474817276067891,0.4880066317450945,0.4550332032447053,0.4880066317450945,116000.0
2006-04-24,0.4880066626612692,0.4880066626612692,0.4550332320719488,0.4616279103283363,86600.0
2006-04-25,0.4616279103283363,0.4682225885847237,0.4616279103283363,0.4616279103283363,28600.0
2006-04-26,0.4682225371305157,0.4682225371305157,0.4484385045354728,0.4484385045354728,52000.0
2006-04-27,0.4484385538155613,0.4616279103283363,0.4418438755591738,0.4616279103283363,33700.0
2006-04-28,0.4616280225448366,0.4682227024043154,0.4550333426853576,0.4550333426853576,33500.0
2006-05-01,0.4550333489893946,0.4550333489893946,0.4352493091368698,0.4352493091368698,45700.0
2006-05-02,0.4418439890877113,0.4418439890877113,0.4352493091368698,0.4352493091368698,17600.0
2006-05-03,0.4352493091368698,0.448438669038553,0.4286545898786351,0.4352493091368698,14300.0
2006-05-04,0.4352491973027864,0.4616279103283363,0.4352491973027864,0.4616279103283363,60500.0
2006-05-05,0.448438570246432,0.5077907160359757,0.448438570246432,0.5011960375379579,255700.0
2006-05-08,0.5077907610114768,0.5935216676937419,0.5077907610114768,0.5935216676937419,495900.0
2006-05-09,0.619900647834,0.7122263063426058,0.619900647834,0.679252820375516,857600.0
2006-05-10,0.6924419166678291,0.7188207110063988,0.6660632009440334,0.68584723773688,322500.0
2006-05-11,0.685847028193175,0.6924417051092824,0.6133055428086179,0.6264948966408329,480400.0
2006-05-12,0.6264950192616028,0.6264950192616028,0.5539534803714744,0.5539534803714744,180100.0
2006-05-15,0.540764125043073,0.5539534814832461,0.501196016415171,0.5341694468229865,112900.0
2006-05-16,0.5275747288983933,0.5539534397935161,0.5275747288983933,0.5275747288983933,152900.0
2006-05-17,0.5935216676937419,0.6462791789654343,0.5869269886116274,0.5935216676937419,737700.0
2006-05-18,0.6330898550160095,0.6726579734112221,0.6199004953200694,0.6330898550160095,418000.0
2006-05-19,0.639684540346627,0.639684540346627,0.5737376667392297,0.6067111035429283,81700.0
2006-05-23,0.5671429719184796,0.5935216892028996,0.5671429719184796,0.5869270098817946,109600.0
2006-05-24,0.5737376874732549,0.600116445730981,0.5407642494779453,0.600116445730981,310600.0
2006-05-25,0.606711065165359,0.606711065165359,0.5935216676937419,0.5935216676937419,124500.0
2006-05-26,0.593521656979834,0.6660632041883922,0.593521656979834,0.6660632041883922,522600.0
2006-05-29,0.6792525081435088,0.8441196263500751,0.6660631512653463,0.8441196263500751,1733100.0
2006-05-30,0.8243357065947085,0.8309303859582838,0.7451994756170253,0.758388834344176,880000.0
2006-05-31,0.7254154375262993,0.7913623097768318,0.7254154375262993,0.758388834344176,296700.0
2006-06-01,0.7451993182235768,0.7583886741650054,0.725415284311434,0.7517939961942912,109800.0
2006-06-02,0.758388579598097,0.8111460754000026,0.7451992253013088,0.7979567211032144,324800.0
2006-06-05,0.7781728678926642,0.7913623051576064,0.7583888299174185,0.778172867892664,179500.0
2006-06-06,0.771578030106434,0.7781727080771482,0.7517939961942912,0.7517939961942912,84500.0
2006-06-07,0.7517943052543264,0.7517943052543264,0.7320102632090325,0.7320102632090325,91100.0
2006-06-08,0.7320100688682966,0.7320100688682966,0.6726578798749823,0.68584723773688,224000.0
2006-06-09,0.6990366294434189,0.7715781798108114,0.6858472709429435,0.7254154250591476,149700.0
2006-06-12,0.7254155825272678,0.7583889859360912,0.7254155825272678,0.7320102632090325,216700.0
2006-06-13,0.7386049438907971,0.7583889859360912,0.7254155825272678,0.7320102632090325,237800.0
2006-06-14,0.7254154911772375,0.7254154911772375,0.6924420133058992,0.7056314516233055,240000.0
2006-06-15,0.7122259283700054,0.7517939961942912,0.7056312503992911,0.7517939961942912,182700.0
2006-06-16,0.7583885613711194,0.8045513789151617,0.7517938843812205,0.8045513789151617,292400.0
2006-06-19,0.8177407328949593,0.9100662893682931,0.7913620249353642,0.8045513789151617,558700.0
2006-06-20,0.7979569844826883,0.8045516638077701,0.7781728678926642,0.778172867892664,141700.0
2006-06-21,0.7781729199566904,0.8375251164681922,0.7715782401903883,0.8111463974029841,162600.0
2006-06-22,0.8243358559990319,0.8441198976754583,0.8177411754402232,0.8177411754402232,178600.0
2006-06-23,0.8243357457913667,0.8573091441771082,0.8111463864370702,0.85071446449996,279200.0
2006-06-26,0.8309304284566521,0.9232560228835266,0.8309304284566521,0.9166613431826628,189700.0
2006-06-27,0.9034719574893704,0.9892028697205612,0.8704985599445975,0.9430400345430984,707000.0
2006-06-28,0.9496347484113048,1.0353656566472047,0.9166612737884032,0.9694187860161794,547900.0
2006-06-29,0.9760132840395483,1.0089866739267914,0.9496345721297536,0.9496345721297536,352600.0
2006-06-30,0.9496353215985964,0.9892034206911255,0.9430405598016834,0.9892034206911255,122500.0
2006-07-04,0.9760133213236049,1.041960182232047,0.9760133213236049,1.0155813906998108,307300.0
2006-07-05,1.0419605608204534,1.048555241445948,0.9496349534487364,0.995797717827198,496500.0
2006-07-06,1.00239237317402,1.00239237317402,0.8902827267530388,0.903472087671414,466200.0
2006-07-07,0.8704983768322162,0.883687733075698,0.824335551365265,0.8573089419739699,341300.0
2006-07-10,0.8770931143476703,0.9166611857575292,0.8441196428913518,0.89028247148429,308400.0
2006-07-11,0.9100666853707156,0.9166613652301944,0.8836879659328001,0.9100666853707156,157000.0
2006-07-12,0.9232559581416604,0.956229432948549,0.9232559581416604,0.9364453166185048,219900.0
2006-07-13,0.9298506755251889,0.9562294721757884,0.8902825984714612,0.9430400345430984,371600.0
2006-07-14,0.9166613431826628,0.9166613431826628,0.8243357487557885,0.9166613431826628,188700.0
2006-07-17,0.9034716866026268,0.9034716866026268,0.8770929764759027,0.8968770090709457,227800.0
2006-07-18,0.9100663641343076,0.9298503967293508,0.8770929764759027,0.8968770090709457,175100.0
2006-07-19,0.8836876540075836,0.9100663641343076,0.8507141877344214,0.8968770090709457,140000.0
2006-07-20,0.9166610416659888,0.9232557191976698,0.8968770090709457,0.8968770090709457,63100.0
2006-07-21,0.8968771076311227,0.9232558206566726,0.8770930728619603,0.9232558206566726,105800.0
2006-07-24,0.923255844746976,0.923255844746976,0.8770930957477494,0.8770930957477494,12500.0
2006-07-25,0.89028247148429,0.9232558643258392,0.8770931143476703,0.89028247148429,56700.0
2006-07-26,0.8902824526046713,0.9100664878900538,0.8770930957477494,0.8770930957477494,117600.0
2006-07-27,0.877093261823336,0.8902826211776326,0.8441197848228117,0.85071446449996,284900.0
2006-07-28,0.8507143047891563,0.8573089832282375,0.8243355910328315,0.8441196263500751,240400.0
2006-07-31,0.8441197683115739,0.8507144478597282,0.8243357296671107,0.8375250887634195,175900.0
2006-08-01,0.837524907608747,0.8770930549539571,0.837524907608747,0.8573089419739699,50000.0
2006-08-02,0.8573091797572703,0.8704986182737396,0.8573091797572703,0.8704986182737396,70500.0
2006-08-03,0.8573090475848928,0.8639037265190247,0.824335652914233,0.824335652914233,109600.0
2006-08-04,0.8309304092152652,0.8573091274078826,0.8309304092152652,0.8375250887634195,91900.0
2006-08-08,0.8573089419739699,0.8704983768322162,0.8441195857304878,0.8573089419739699,45600.0
2006-08-09,0.8770930957477494,0.8902824526046713,0.8639036602760596,0.8770930957477494,49200.0
2006-08-10,0.8573091007805259,0.8836878967686198,0.8573091007805259,0.8639037801238547,27500.0
2006-08-11,0.8639036616673187,0.8704984187211681,0.8309302694719126,0.8441196263500751,147100.0
2006-08-14,0.830930331848365,0.830930331848365,0.7979569371777052,0.824335652914233,275200.0
2006-08-15,0.8177411754402232,0.8243358559990319,0.8111464948814144,0.8177411754402232,63200.0
2006-08-16,0.830930086874757,0.8375247638646557,0.8045513789151617,0.8045513789151617,76400.0
2006-08-17,0.8045513789151617,0.8243354098848582,0.8045513789151617,0.8045513789151617,306700.0
2006-08-18,0.8045513982516085,0.8243354296967907,0.758388579598097,0.7979567211032144,1435900.0
2006-08-21,0.7913620249353642,0.8045513789151617,0.7781725923408157,0.8045513789151617,111200.0
2006-08-22,0.797956701925263,0.8045513789151617,0.7913620249353642,0.8045513789151617,412200.0
2006-08-23,0.7781728724349021,0.7847676304132565,0.7254154375262993,0.758388834344176,270400.0
2006-08-24,0.7451992789487369,0.7649833118181859,0.7451992789487369,0.7649833118181859,70800.0
2006-08-25,0.7781728217605355,0.824335652914233,0.7715781428264035,0.824335652914233,300700.0
2006-08-28,0.830930229487006,0.8704983768322162,0.7979568388783012,0.8573089419739699,279500.0
2006-08-29,0.8573090000279713,0.9034718286209096,0.8573090000279713,0.89028247148429,236600.0
2006-08-30,0.9232557621350584,0.9826079412952066,0.9166610842966822,0.9562292299417012,823300.0
2006-08-31,0.9760140543269492,1.0089874702373902,0.9760140543269492,0.9892034206911255,614200.0
2006-09-01,0.9892034206911255,1.0023927870553018,0.9562300047806844,0.9892034206911255,226000.0
2006-09-05,1.002392141709982,1.002392141709982,0.9562293891551866,0.962824068091586,143200.0
2006-09-06,0.982608331796457,0.982608331796457,0.903472087671414,0.903472087671414,136900.0
2006-09-07,0.9034718286209096,0.9034718286209096,0.8704984357793606,0.89028247148429,183700.0
2006-09-08,0.8770929764759027,0.8968770090709457,0.8507141877344214,0.8968770090709457,253000.0
2006-09-11,0.9034720055112366,0.9232560450896732,0.890282645792279,0.9100666853707156,196800.0
2006-09-12,0.9232560282709432,1.068339139766104,0.9232560282709432,1.0485551005480684,1065200.0
2006-09-13,1.0881234552997,1.1474756666403534,1.0485553668157996,1.074934092471733,1295700.0
2006-09-14,1.0749334909681287,1.0749334909681287,1.0221759905631236,1.0551494577967866,413200.0
2006-09-15,1.0881229261223957,1.1210963957714166,1.0551495350881397,1.1079069607429488,317900.0
2006-09-18,1.0881233576648812,1.1276915212132244,1.0881233576648812,1.1145021595687088,757700.0
2006-09-19,1.1145019765563038,1.1145019765563038,1.035365741069378,1.0485551005480684,519200.0
2006-09-20,1.0419601023492249,1.0551494577967866,1.0419601023492249,1.0551494577967866,80300.0
2006-09-21,1.0419601001433296,1.0419601001433296,0.9826079221401962,1.0221759883991122,298900.0
2006-09-22,1.0089874702373902,1.0089874702373902,0.9826087375090372,0.9892034206911255,20100.0
2006-09-25,0.982607962016997,1.0089866739267914,0.9430398155375423,0.9496345721297536,142400.0
2006-09-26,0.9562292299743838,0.976013263490189,0.9430397956824194,0.976013263490189,233000.0
2006-09-27,0.9694188295343618,1.0551497416188085,0.9628241500366952,1.0419603826234756,282200.0
2006-09-28,1.04196073172631,1.0749341402621904,1.0287712896971508,1.0617447768478383,143600.0
2006-09-29,1.0881234552997,1.0881234552997,1.055150048229783,1.074934092471733,77900.0
2006-10-02,1.107907488719351,1.107907488719351,1.068339400621961,1.0947181260202208,128500.0
2006-10-03,1.068339111607535,1.2529902966718538,1.0287709555995914,1.1606647041396945,1485700.0
2006-10-04,1.1804486111552444,1.2463954780688118,1.1672592534954855,1.233206120409053,1050300.0
2006-10-05,1.2398006727966708,1.4046678625738374,1.2398006727966708,1.3848836708723629,2164200.0
2006-10-06,1.4178578153875667,1.4178578153875667,1.246395875318283,1.3387214869772526,534400.0
2006-10-10,1.3585046724721954,1.3585046724721954,1.2661791190763445,1.3189366118517227,205100.0
2006-10-11,1.3189374935038618,1.5695356927398048,1.2727746466407144,1.4838046801918447,1049800.0
2006-10-12,1.483804000461616,1.595913686365499,1.3848836708723629,1.3848836708723629,2184200.0
2006-10-13,1.398073187937821,1.450830776491951,1.3914785090222483,1.3914785090222483,232300.0
2006-10-16,1.3914789430267156,1.5101833577606676,1.3914789430267156,1.4969939958157392,522100.0
2006-10-17,1.5167777397555895,1.5431564584458417,1.398073348419889,1.4046681853220178,614900.0
2006-10-18,1.4376412115180484,1.4442358894834262,1.3980729864962578,1.3980729864962578,250400.0
2006-10-19,1.4112632497442974,1.4112632497442974,1.3123428704578324,1.358505640751032,438500.0
2006-10-20,1.351910696407792,1.351910696407792,1.2332063744062662,1.3123426152788795,448300.0
2006-10-23,1.27936896745751,1.4112627029985143,1.2727742099271633,1.3914785090222483,430200.0
2006-10-24,1.4310467022044504,1.4376413809470243,1.3650997575491668,1.3650997575491668,631200.0
2006-10-25,1.3782889927150483,1.3980730271869928,1.3519102800857887,1.3848836708723629,334900.0
2006-10-26,1.391478349029678,1.4046678625738374,1.3585049582431037,1.3848836708723629,540800.0
2006-10-27,1.3848838400813543,1.3848838400813543,1.2991530135614278,1.3321264083767843,236600.0
2006-10-30,1.312342583928244,1.318937263958855,1.252990385037955,1.2859638638057989,220300.0
2006-10-31,1.2727741933883296,1.292558308492741,1.2134220839194143,1.233206120409053,611400.0
2006-11-01,1.2068274050895351,1.2529901568986914,1.2068274050895351,1.233206120409053,152200.0
2006-11-02,1.233206206318413,1.233206206318413,1.1870433726786231,1.2068274891612634,243300.0
2006-11-03,1.2002327505005843,1.3321264083767843,1.2002327505005843,1.3321264083767843,616900.0
2006-11-06,1.3651003222214892,1.431047294155669,1.3321269148692036,1.358505640751032,595200.0
2006-11-07,1.3651002107041588,1.3848842534993384,1.3387214869772526,1.3387214869772526,196300.0
2006-11-08,1.3387213221364482,1.3914787630940777,1.3321266420167446,1.3519106823758555,158800.0
2006-11-09,1.351910959280575,1.3716950036919464,1.351910959280575,1.358505640751032,177000.0
2006-11-10,1.3585049582431037,1.3848836708723629,1.3585049582431037,1.3848836708723629,79900.0
2006-11-13,1.3980731050661872,1.4442360119684103,1.358505033918172,1.4442360119684103,280800.0
2006-11-14,1.4508307720599638,1.5431562765959483,1.398073183666997,1.4376414142691087,774200.0
2006-11-15,1.411262499656538,1.4376412115180484,1.3914783085308802,1.3980729864962578,264000.0
2006-11-16,1.398073191197556,1.398073191197556,1.37169447547376,1.37169447547376,133500.0
2006-11-17,1.358505207514324,1.358505207514324,1.305747772575378,1.3255318106774827,273200.0
2006-11-20,1.3189375519282895,1.3782896851624034,1.3123428704578324,1.358505640751032,133300.0
2006-11-21,1.3716942746347474,1.4178571776219158,1.3519102407386143,1.3980729864962578,258500.0
2006-11-22,1.4046680379485594,1.6354819595015435,1.398073201738341,1.5629403334846297,1230800.0
2006-11-23,1.5827243253278591,1.5827243253278591,1.496993352309066,1.549750777410151,331800.0
2006-11-24,1.5827242077417385,1.6354816289232903,1.549750662273751,1.6156975959802085,656000.0
2006-11-27,1.6486718668798277,1.6486718668798277,1.4574259554785036,1.4838046801918447,487900.0
2006-11-28,1.516777668688352,1.5299670274155026,1.457425554416174,1.516777668688352,85400.0
2006-11-29,1.5497510607482752,1.7278075602477094,1.5233723433749604,1.7278075602477094,564000.0
2006-11-30,1.6882392857827038,1.912458671564315,1.6882392857827038,1.78056494296858,859900.0
2006-12-01,1.8069441913515327,1.8069441913515327,1.6486717016992236,1.767376108245852,301900.0
2006-12-04,1.7739704478390537,2.947824297758699,1.7146181773573588,2.9016617002365903,3533900.0
2006-12-05,3.1324760428294587,3.5545358847621285,3.033555683848277,3.442426165547399,4845600.0
2006-12-06,3.4292365135122527,3.4292365135122527,2.9807979892711507,3.0137715442788,2276000.0
2006-12-07,2.967608373270768,3.218206489150483,2.941229657331755,3.132475505119144,1226300.0
2006-12-08,3.0599348968803826,3.0599348968803826,2.967609360383689,2.967609360383689,1366000.0
2006-12-11,2.993987208012762,3.033555283491362,2.7697677991749154,2.895066862086705,1252600.0
2006-12-12,2.842308801102202,2.868687512268795,2.730199121414663,2.835714280540075,739600.0
2006-12-13,2.8027412014806075,2.934634779296057,2.796146365360288,2.8686879903883327,410900.0
2006-12-14,2.8686874389718864,3.12588002350424,2.855498083725588,3.059933247272744,1240200.0
2006-12-15,3.0863127722853068,3.119286326332741,2.9742033803340853,3.033555337376704,491000.0
2006-12-18,3.0071767074936195,3.152259972176326,2.9807979892711507,3.0137715442788,375500.0
2006-12-19,3.013771229768419,3.013771229768419,2.9478241266352114,2.954418962732169,314800.0
2006-12-20,2.9478239734293057,2.961013330478644,2.881877188182613,2.8884720239368207,338100.0
2006-12-21,2.8686881960577617,3.0599340548310057,2.8686881960577617,3.033555337376704,264900.0
2006-12-22,3.092907042162905,3.092907042162905,2.9346344519783787,2.9873921916792603,232400.0
2006-12-27,3.0137715442788,3.0533396216125035,2.967608630159916,3.0137715442788,159900.0
2006-12-28,3.0335554042512296,3.099502199340776,3.000582163936018,3.0863128403228663,349600.0
2006-12-29,3.092907038462564,3.092907038462564,3.04014961328386,3.066528325873212,204300.0
2007-01-02,3.0665287133727817,3.1258806669692585,3.0269606394887645,3.125880666969259,221000.0
2007-01-03,3.1324758763552363,3.3896685444705805,3.086312960761554,3.2445855896119364,948200.0
2007-01-04,3.2775577782647574,3.284152613141969,3.198421646492429,3.231395191960417,321900.0
2007-01-05,3.172043373261366,3.725997000964576,3.172043373261366,3.6468608582809967,1371700.0
2007-01-08,3.811727968312249,3.884269274997652,3.561129869419734,3.719402154325063,1280100.0
2007-01-09,3.72599810873208,3.72599810873208,3.4688054113155693,3.534752216491704,508300.0
2007-01-10,3.501778380173824,3.706213617307232,3.501778380173824,3.653456177332048,670100.0
2007-01-11,3.725997540230936,3.976595676123933,3.725997540230936,3.778754976322277,1605200.0
2007-01-12,3.8117288126784254,3.857891415438784,3.5611306582739344,3.660051015481933,1255800.0
2007-01-15,3.7391876305770513,3.7919450769868783,3.660051460962313,3.7391876305770513,464000.0
2007-01-16,3.739186187650936,3.785348778216116,3.660050048574285,3.69302328262669,310300.0
2007-01-17,3.679834820639735,3.7128083771667,3.6138880220449465,3.6402667414828622,607300.0
2007-01-18,3.666644166663955,3.679833521727317,3.5809132015225877,3.587508036283784,345500.0
2007-01-19,3.534751745039517,3.5611304635916743,3.4819943079352025,3.4885888303436765,286200.0
2007-01-22,3.462210562035054,3.5413467279827966,3.231396587457884,3.3566956741047296,648800.0
2007-01-23,3.3105325518491115,3.4951839089441448,3.1588547524543475,3.4951839089441448,1233700.0
2007-01-24,3.475400830004797,3.613889313784396,3.416048532825182,3.607294474338104,864600.0
2007-01-25,3.620481120420797,3.745780145689324,3.613886600385094,3.7259962711231984,831100.0
2007-01-26,3.818322165221834,3.9172424921130906,3.719401838330581,3.798538288519015,728700.0
2007-01-29,3.877675335118553,3.8908646941716456,3.69302399391614,3.732592071075417,565200.0
2007-01-30,3.758970152472185,3.758970152472185,3.5941030350048244,3.627076584281925,274900.0
2007-01-31,3.59410382523694,3.6402667414828622,3.495183784574328,3.6402667414828622,284400.0
2007-02-01,3.6864293289726815,3.712808046058141,3.6006983412153843,3.673239970429953,287900.0
2007-02-02,3.712807771203345,3.9172429707111096,3.660050340937997,3.9172429707111096,1104900.0
2007-02-05,4.035947353140367,4.596495544222234,4.022757995036997,4.411844530775058,1856900.0
2007-02-06,4.352492526305078,4.398655439698814,4.220598937264579,4.286545731784829,803600.0
2007-02-07,4.253572108067564,4.345897933352417,4.167841433816081,4.2271933906887815,453600.0
2007-02-08,4.220598065796704,4.46460131236947,4.174435161934672,4.46460131236947,528000.0
2007-02-09,4.484386324192906,4.794336408368006,4.44481793395351,4.774552213248309,2167400.0
2007-02-12,4.840500188296119,5.011961880743835,4.7349849861768165,4.847094711545292,908600.0
2007-02-13,4.880067166608188,4.880067166608188,4.497575470954685,4.702010676753658,431200.0
2007-02-14,4.807527013540862,4.906447385870924,4.62947046913043,4.880068661844133,461500.0
2007-02-15,4.899853103955493,4.978989599480081,4.78114883235746,4.886663740444601,317300.0
2007-02-16,4.9130420375182045,4.992178526117431,4.800932614716106,4.946015600639482,300800.0
2007-02-19,4.886662794417842,4.946015075956251,4.827310827338603,4.847094711545292,306200.0
2007-02-20,4.8800652684527055,5.255961981681354,4.840497209926477,5.11087910041852,1418100.0
2007-02-21,4.9064455451613584,4.9064455451613584,4.688820996355097,4.728389067550864,2525300.0
2007-02-22,4.734983435861296,4.7679569846885625,4.61627922610946,4.62287406165854,877500.0
2007-02-23,4.622875214130069,4.840499810157918,4.622875214130069,4.787742370449245,1375500.0
2007-02-26,4.847094332891929,4.880067889939422,4.761363336135763,4.787742370449245,435100.0
2007-02-27,4.669037063869124,4.702010615600379,4.510764770260928,4.56352220146366,1457600.0
2007-02-28,4.517360424093959,4.570117868519011,4.471197817451624,4.510765900770414,910400.0
2007-03-01,4.484386578451777,4.484386578451777,4.306330070115378,4.352492670580177,893000.0
2007-03-02,4.306329788674989,4.306329788674989,4.049136826640836,4.181030725892504,1114300.0
2007-03-05,3.8974593194904457,4.002974509163397,3.646861490857627,3.666645372730651,1482500.0
2007-03-06,3.791944215688664,4.154652049059922,3.791944215688664,3.970000714107855,2416000.0
2007-03-07,4.082109754716878,4.121677824093084,3.98978425950573,4.062325562799243,645300.0
2007-03-08,4.115083887978602,4.38546622616286,4.095300006196297,4.352492670580177,883400.0
2007-03-09,4.4184397950395145,4.431629155359127,4.02935350838134,4.10848967029902,927800.0
2007-03-12,4.187626119568086,4.27995164814068,4.108489952220149,4.200815480792742,463500.0
2007-03-13,4.220600451680457,4.286547269863432,3.9436235008527274,3.989786430810426,701400.0
2007-03-14,3.923839041279056,4.055732983469299,3.7457824866125606,4.022759419306934,1372200.0
2007-03-15,4.253571554946271,4.273355747637241,4.042541843357665,4.141462177894361,866400.0
2007-03-16,4.207410136772773,4.207410136772773,4.002974889397559,4.035948133804371,431800.0
2007-03-19,4.009568728097213,4.075515520113462,3.8183228740205375,3.8776751440647166,859900.0
2007-03-20,3.937027099649786,3.976595489318644,3.844701590827038,3.8776751440647166,496300.0
2007-03-21,3.884270649278577,4.055732666382834,3.884270649278577,4.016164581157049,569700.0
2007-03-22,4.05573252347818,4.253572942636154,4.05573252347818,4.161247413695766,1130400.0
2007-03-23,4.174434679229239,4.18762403388482,4.068919841984588,4.095298551295751,371300.0
2007-03-26,4.12167803584129,4.484385828778954,4.10848867870496,4.438222921572264,961800.0
2007-03-27,4.41844083177793,4.41844083177793,4.115085158788603,4.246979107391353,1277600.0
2007-03-28,4.253572063053459,4.253572063053459,4.029352967706644,4.049136848301806,961400.0
2007-03-29,4.101893799275912,4.154651541719129,3.996378943307629,4.009568300303664,750000.0
2007-03-30,4.075516816777832,4.075516816777832,3.930433828182555,3.976596754510657,417400.0
2007-04-02,3.956811128716781,4.00956856011955,3.857890787607042,3.89086433946332,668700.0
2007-04-03,4.035948133804371,4.082111053324901,3.989785528743002,4.035948133804371,778100.0
2007-04-04,4.088705098491695,4.365681954320581,4.049137021153157,4.345898072880876,1754800.0
2007-04-05,4.306331664553036,4.359089121451697,4.253573893195127,4.339304917885074,610300.0
2007-04-09,4.352492769337915,4.438223764230814,4.253572414804502,4.279951134085527,434300.0
2007-04-10,4.286545647342377,4.38546599440364,4.279950810790706,4.319519201182503,492000.0
2007-04-11,4.326114430848151,4.339303791649612,4.108489820394473,4.134868541997394,581100.0
2007-04-12,4.10189498276416,4.174436624401775,4.0359481787568585,4.134868541997394,376000.0
2007-04-13,4.1678404093969,4.227192351681408,4.141461698501778,4.220597831187146,389400.0
2007-04-16,4.246979321580798,4.319520981247869,4.220600593421726,4.293142253088797,676300.0
2007-04-17,4.266762286916023,4.299735847207253,4.17443675834343,4.200815480792742,268500.0
2007-04-18,4.200814770752673,4.233788325470567,4.161246693766673,4.167841530493901,291800.0
2007-04-19,4.062327412707468,4.115084862567169,4.022759325312692,4.0557328887046085,438200.0
2007-04-20,4.075516112270409,4.200815192536315,4.075516112270409,4.10848967029902,214700.0
2007-04-23,4.095300093770938,4.141463009682023,4.022758458613271,4.029353295654486,189100.0
2007-04-24,4.035949046308892,4.062327773582083,3.937028661804813,3.989786430810426,659700.0
2007-04-25,3.9568124067732753,4.022759217327657,3.937028206377362,3.943623044662399,346900.0
2007-04-26,3.956811520052003,3.976595716014279,3.917243442586578,3.963406356859137,427200.0
2007-04-27,3.923838213904991,3.937027573897007,3.871080773936926,3.910648853912975,248200.0
2007-04-30,3.8908649726611664,3.9172436926554135,3.6072932610342927,3.660051015481933,852400.0
2007-05-01,3.660050849030817,3.660050849030817,3.106097125425945,3.363289790902864,2980500.0
2007-05-02,3.409452910490767,3.5743200700738087,3.3501006324139437,3.4951839089441448,808600.0
2007-05-03,3.4951822636954,3.4951822636954,3.172042619501854,3.218205515660647,1497500.0
2007-05-04,3.2643694490903483,3.3698846390801016,3.2577749265992506,3.3237217238058885,1106200.0
2007-05-07,3.3303167493611032,3.567725232750094,3.3303167493611032,3.4951839089441448,668000.0
2007-05-08,3.561130709885532,3.561130709885532,3.4424261537318843,3.4951839089441448,367600.0
2007-05-09,3.481993511872828,3.4885880327736456,3.3764783473282187,3.3962625389487884,325200.0
2007-05-10,3.409452065931883,3.422641422853011,3.165448805661476,3.2577743041093727,705200.0
2007-05-11,3.2643694490903483,3.383073998521429,3.2577749265992506,3.3237217238058885,474900.0
2007-05-14,3.3303168926702424,3.416047580353605,3.2643697744318887,3.303938171158567,348100.0
2007-05-15,3.297342622980779,3.343505532907784,3.185232923485977,3.211611639313096,382300.0
2007-05-16,3.2182063087328983,3.3171266451881176,3.1720434011980414,3.2643689018086746,377100.0
2007-05-17,3.264370463898704,3.343506959607293,3.2182078487328614,3.3435069596072933,401300.0
2007-05-18,3.3698851499123696,3.5149681257597303,3.3698851499123696,3.462210679997054,670200.0
2007-05-22,3.488588753479969,3.488588753479969,3.4292364808157525,3.4753993944944903,487000.0
2007-05-23,3.481994548755868,3.5743200700738087,3.4688051885675906,3.4951839089441448,529700.0
2007-05-24,3.5281569405986826,3.5281569405986826,3.2973429939163634,3.363289790902864,251900.0
2007-05-25,3.396263476504445,3.488588995816228,3.350100559618981,3.4819944730949586,296000.0
2007-05-28,3.4951836879390474,3.4951836879390474,3.40285785799984,3.40285785799984,232800.0
2007-05-29,3.4556153727979564,3.4556153727979564,3.363289855250453,3.4160472938490263,91000.0
2007-05-30,3.3896677035889127,3.4292357723709945,3.3632889910675248,3.3962625389487884,156800.0
2007-05-31,3.422641491442633,3.4688043988212205,3.35009986969316,3.389667941249487,168400.0
2007-06-01,3.396263346625681,3.416047228492065,3.323721712710964,3.363289790902864,321400.0
2007-06-04,3.383074202514183,3.462210363933905,3.3435061218043223,3.449021003697284,362700.0
2007-06-05,3.4094526746872047,3.50837302648736,3.4094526746872047,3.4885888303436765,513200.0
2007-06-06,3.5281571651170056,3.5281571651170056,3.376479365166297,3.449021003697284,410500.0
2007-06-07,3.468805291710671,3.5149678965126863,3.3764794531883187,3.422642372449495,324300.0
2007-06-08,3.416048350755882,3.5545368271542914,3.336912168373716,3.5281580996935693,464200.0
2007-06-11,3.587510643633387,3.798540792479795,3.561131914334993,3.7655672236271744,1657600.0
2007-06-12,3.8512957078179135,3.871079584497511,3.640265698328216,3.706212478025294,882300.0
2007-06-13,3.772161748722144,3.8117301571289928,3.7062149254761594,3.7655672236271744,309400.0
2007-06-14,3.772160002270868,3.785349360813597,3.660050611887223,3.673239970429953,319700.0
2007-06-15,3.686430008668972,3.6930245319266657,3.4819947563337634,3.567725445438795,356000.0
2007-06-18,3.5677236027503283,3.574318437061035,3.521561020411412,3.547939728736224,340400.0
2007-06-19,3.561129182263401,3.725996271123198,3.46220886605572,3.7259962711231984,863400.0
2007-06-20,3.758971058230785,3.758971058230785,3.6600510154819337,3.660051015481933,274900.0
2007-06-21,3.660050611887223,3.725997404600871,3.627077058300844,3.673239970429953,190500.0
2007-06-22,3.640265456537231,3.686428356488512,3.56112932615706,3.587508036283784,115700.0
2007-06-25,3.5215623857634384,3.5809143452762275,3.4622101117915194,3.4885888303436765,157600.0
2007-06-26,3.5083734201036334,3.5083734201036334,3.297343333551066,3.303938171158567,383100.0
2007-06-27,3.29734220546106,3.42923576789588,3.2643686576228266,3.42923576789588,388200.0
2007-06-28,3.4490208502027047,3.594103806348781,3.330316613355913,3.4160472938490263,469600.0
2007-06-29,3.4226419585525742,3.4819942312167917,3.383073881596138,3.4753993944944903,247400.0
2007-07-03,3.4490199594906312,3.561129644789756,3.3303157532992933,3.42923576789588,280200.0
2007-07-04,3.356695782420735,3.3962638666714144,3.244586053147552,3.2775592994601945,1182400.0
2007-07-05,3.297342452113441,3.310531809343532,3.1324753295077694,3.2643689018086746,911800.0
2007-07-06,3.3632908476900165,3.4028589383146954,3.310533393523778,3.3435069596072933,924300.0
2007-07-09,3.3698840627008626,3.4160466556203715,3.356694705515421,3.389667941249487,595200.0
2007-07-10,3.416047580353605,3.44242630186528,3.290748495943564,3.303938171158567,512200.0
2007-07-11,3.330316876988374,3.3830743197632995,3.303938155600912,3.336911400105659,524000.0
2007-07-12,3.3501004315055645,3.4028578690947646,3.31712719024188,3.363289790902864,762400.0
2007-07-13,3.383073595030196,3.383073595030196,3.284153253788668,3.297342611656932,448900.0
2007-07-16,3.330316752116106,3.330316752116106,3.178638952595866,3.224801556063449,528000.0
2007-07-17,3.2445852050894954,3.2445852050894954,2.92804029936225,3.132475505119144,2005700.0
2007-07-18,3.079718722834959,3.323722053967105,2.98739319757453,3.2907484948587973,1388600.0
2007-07-19,3.317127114542469,3.396263269120321,3.224801286409183,3.350100355053678,1574600.0
2007-07-20,3.3962638666714144,3.3962638666714144,3.244586053147552,3.2775592994601945,1261400.0
2007-07-23,3.2775583490169624,3.3435054514369296,3.1786383243051906,3.198422203463909,930700.0
2007-07-24,3.17863784016482,3.17863784016482,2.8027407343523136,2.835714280540075,1612400.0
2007-07-25,2.796146467595024,3.26436915764801,2.796146467595024,3.185233008065306,2607200.0
2007-07-26,3.191827780240867,3.191827780240867,2.9939870958034698,3.092907438022168,990800.0
2007-07-27,3.073124218772431,3.172044592374551,3.000582883995514,3.053340332727526,488200.0
2007-07-30,3.0335552599178914,3.0797181715137527,2.9939871847467705,3.020365901527518,465900.0
2007-07-31,3.0203657621056466,3.086312551013371,2.8027412014806075,2.8686879903883327,1074800.0
2007-08-01,2.7697679989759085,2.796146717864507,2.3015454242441518,2.420249816472412,2491900.0
2007-08-02,2.505980633280392,2.532359351962885,2.050947264318677,2.1762463352900885,2614100.0
2007-08-03,2.1762469084056337,2.3740875078553088,2.1762469084056337,2.3081406937819526,2061500.0
2007-08-07,2.367491753613782,2.486196122384278,2.341113039938012,2.3543023967758967,1288300.0
2007-08-08,2.4136549304438337,2.4136549304438337,2.222408920389056,2.2355984359355525,787700.0
2007-08-09,2.156461659660037,2.3147340822602938,2.050946658850028,2.110298915593573,801000.0
2007-08-10,2.050946824490889,2.070731016489584,1.8003488935186331,1.846511641313345,3584900.0
2007-08-13,1.9454319723886893,1.9981893984397892,1.8333222848005704,1.846511641313345,2664100.0
2007-08-14,1.8728902356236223,1.912458459883402,1.8135381350782351,1.912458459883402,720600.0
2007-08-15,1.919053341231568,2.011378840759676,1.8201330059362,1.8597010771625315,641500.0
2007-08-16,1.7871595785029106,1.846511684188528,1.6618605314926282,1.8135382921409624,1144200.0
2007-08-17,1.9454327428576133,2.0311635941434854,1.8794857769465791,1.9190540193850365,1330400.0
2007-08-20,1.978405564358391,1.978405564358391,1.899269417254238,1.94543216973166,353100.0
2007-08-21,1.965215882590412,1.965215882590412,1.8860795913003756,1.912458459883402,172600.0
2007-08-22,1.945432583302121,2.0773263470772725,1.9124591816657293,2.0179740669021853,776500.0
2007-08-23,2.044352461975622,2.044352461975622,1.991595027776372,2.024568424150903,269000.0
2007-08-24,2.044352917752984,2.367492588724735,2.017974194772366,2.288356419782881,1362900.0
2007-08-27,2.347708065820197,2.354302745215159,2.202624961901481,2.222409000086366,542000.0
2007-08-28,2.209219081450284,2.2290032718511457,2.110298915593573,2.110298915593573,501500.0
2007-08-29,2.0443527740744383,2.083921012994073,1.9915953318210329,2.064136972149046,471000.0
2007-08-30,2.024568389323673,2.0773259798449275,1.905864164417345,1.9981896726778223,569000.0
2007-08-31,2.077325522576841,2.110298911125937,1.9784051997000311,2.0443519767982243,360300.0
2007-09-04,2.017974226446813,2.2026254474390448,2.017974226446813,2.2026254474390448,814100.0
2007-09-05,2.1762456882241303,2.1762456882241303,2.0377572990884056,2.0443519767982243,643600.0
2007-09-06,2.044352470783805,2.077326024529961,1.978405677750608,1.985000357053928,481200.0
2007-09-07,1.9718105604287888,1.9981892717822949,1.8992691042066492,1.912458459883402,762500.0
2007-09-10,1.9256482243739423,1.9256482243739423,1.81353852009121,1.8728906332370097,420300.0
2007-09-11,1.8662962994755168,1.905864539460226,1.8003494948836405,1.806944175342828,266100.0
2007-09-12,1.8135382921409624,1.8662957194170664,1.8003489353219366,1.8135382921409624,433200.0
2007-09-13,1.820132928287796,1.9190532593631395,1.820132928287796,1.846511641313345,1292100.0
2007-09-14,1.846511641313345,1.879485032595283,1.826727606544183,1.846511641313345,341500.0
2007-09-17,1.8399169630569576,1.846511641313345,1.8003488935186331,1.846511641313345,308500.0
2007-09-18,1.820133536261203,1.8399175776387653,1.767376092587702,1.806944175342828,337200.0
2007-09-19,1.8465119264988767,2.037757782700716,1.8465119264988767,2.024568424150903,1081800.0
2007-09-20,2.024568389323673,2.031163068485135,1.925648201901733,1.9981896726778223,615100.0
2007-09-21,2.011379043250232,2.011379043250232,1.919053534427484,1.9388375720323587,393900.0
2007-09-24,1.9256482243739423,1.952026941327631,1.8662959539985875,1.8728906332370097,313700.0
2007-09-25,1.8728902356236223,1.9256478155601549,1.8333221685933645,1.912458459883402,210600.0
2007-09-26,1.9124594118709568,1.958622179718579,1.892675211278091,1.932243455234224,212100.0
2007-09-27,1.945431849075284,1.9520265269136603,1.8794849134619989,1.912458459883402,198800.0
2007-09-28,1.93224253414675,1.9388372121241992,1.8992691442595075,1.8992691442595075,201500.0
2007-10-01,1.8794854442713709,1.912459000005256,1.7805652487584165,1.8333226863653256,422000.0
2007-10-02,1.853106671541423,2.057541893548578,1.800349235469786,2.057541893548578,719400.0
2007-10-03,2.070730849250889,2.196029726002722,1.9652158484408784,2.110298915593573,1015300.0
2007-10-04,2.1102999071071853,2.268572404070964,2.1102999071071853,2.2290043191374176,858200.0
2007-10-05,2.268572936387892,2.3015463482363376,2.143273814134168,2.163057861243236,699300.0
2007-10-09,2.176247007353085,2.176247007353085,2.097110826866972,2.1234895536956766,487400.0
2007-10-10,2.123489469947888,2.163057558630428,2.070732018371168,2.130084151394977,369700.0
2007-10-11,2.1696515837005146,2.2092196604126646,2.1432728658924147,2.1432728658924147,557500.0
2007-10-12,2.123487963948813,2.8159296537250684,2.1102986104086554,2.637873223703445,2223100.0
2007-10-15,2.703819991404233,2.7829561126451785,2.5587371024625005,2.637873223703445,1374200.0
2007-10-16,2.6378743751195075,2.6378743751195075,2.519169984214852,2.519169984214852,377900.0
2007-10-17,2.479601917117876,2.505980635827178,2.393871081312644,2.479601917117876,880500.0
2007-10-18,2.505980377364144,2.749983814718173,2.4927910193698235,2.585116682559617,995500.0
2007-10-19,2.6048998975344437,2.6048998975344437,2.4466274943183643,2.505979586563332,604500.0
2007-10-22,2.3543033818801056,2.538954612103093,2.3477087007017694,2.473007800319741,518400.0
2007-10-23,2.433438905179016,2.63127943206188,2.38727599503036,2.6049007161081046,562700.0
2007-10-24,2.5785219291478487,2.730199541705209,2.519169662656728,2.525764341463569,1009800.0
2007-10-25,2.525764835853821,2.538954196049174,2.4136552741933164,2.4861967552677604,385800.0
2007-10-26,2.618090487825876,2.670848085300341,2.552143530290189,2.5719277276115973,799700.0
2007-10-29,2.545549577264974,2.5653337802367235,2.5059814857807154,2.545549577264974,320700.0
2007-10-30,2.519169984214852,2.5389540231607,2.473007226674538,2.519169984214852,287700.0
2007-10-31,2.492790232731116,2.552142324976084,2.466411525066687,2.505979586563332,273400.0
2007-11-01,2.591711748368581,2.7038213080526066,2.571927708424341,2.631279828257061,1606300.0
2007-11-02,2.6906321386376164,2.7961470258126857,2.604901292807872,2.7763631416969448,1340100.0
2007-11-05,2.782956387271148,2.954418314672288,2.717009613062641,2.8489034759386778,1502000.0
2007-11-06,2.9412292042864947,2.98079727210024,2.855498233460522,2.8818769453363524,892800.0
2007-11-07,2.980797621775233,3.073123124171269,2.6906314426428906,2.7301995150983336,1447000.0
2007-11-08,2.769768128529936,2.822525883233975,2.50598077007591,2.5719277276115973,1026500.0
2007-11-09,2.5257646638634674,2.565332898984729,2.387276234012963,2.519169984214852,875200.0
2007-11-12,2.4400338556388608,2.4927912934160577,2.3806815809099477,2.420249816472412,946500.0
2007-11-13,2.413655606895276,2.5191705030024374,2.360898001612098,2.4400343309220665,422700.0
2007-11-14,2.4861964505046883,2.4861964505046883,2.393870940454665,2.413654978322527,375300.0
2007-11-15,2.36749242233571,2.3872764631807377,2.0311634135110874,2.064136972149046,1138200.0
2007-11-16,2.103705011647026,2.2685721726119104,2.0575420933715627,2.1828411734399733,599300.0
2007-11-19,2.163056332804492,2.1762456882241303,1.998189232829489,2.0443519767982243,580200.0
2007-11-20,2.176247494074546,2.1960315436208107,1.8794864364212784,1.978406841382251,1059100.0
2007-11-21,1.945431849075284,1.9586212047520368,1.8860795913003756,1.912458459883402,743200.0
2007-11-22,1.9058642258878136,1.9322429433844657,1.8597013130391145,1.879485351161603,465600.0
2007-11-23,1.9124586511795845,2.017973507147868,1.886079779957976,2.004784150151832,349300.0
2007-11-26,2.0311631121771656,2.143272817563158,1.9586216398406489,1.985000357053928,498600.0
2007-11-27,2.004784280059775,2.0113789589851208,1.8860799021739976,1.94543216973166,442500.0
2007-11-28,1.9586212460565455,1.9915946359437884,1.8465115632103932,1.8992691442595075,509500.0
2007-11-29,1.9058646576487488,1.9256487002531808,1.8531070534740028,1.9190540193850365,502000.0
2007-11-30,1.9454323418963493,1.965216380423213,1.853106671541423,1.8860800690861963,512100.0
2007-12-03,1.8926743068308929,1.8926743068308929,1.833322205103524,1.8531062390126476,323600.0
2007-12-04,1.846511947336118,1.846511947336118,1.6948341650720866,1.7344023983975945,881200.0
2007-12-05,1.734402523453369,1.7937546418767645,1.642076848676296,1.7080236469245131,901100.0
2007-12-06,1.7014286492174644,1.7409968780033316,1.5827244345484834,1.6948339706247435,1731500.0
2007-12-07,1.7080238286403469,1.7080238286403469,1.6156983012703747,1.6552663844289344,841300.0
2007-12-10,1.6684553660424826,1.7805650667253874,1.6354819709091433,1.760781029645384,680100.0
2007-12-11,1.8069441913515327,1.8531069549748265,1.7344027056577846,1.767376108245852,711400.0
2007-12-12,1.7805653610542391,1.813538761638108,1.6816450020730571,1.7212130827736996,734800.0
2007-12-13,1.7146182548157651,1.7212129343639195,1.628887420689758,1.675050177526839,579900.0
2007-12-14,1.6486717039025078,1.6750504260082142,1.6222929817968017,1.6552663844289344,295200.0
2007-12-17,1.628887411007405,1.628887411007405,1.5365617406524787,1.5431564201614332,405800.0
2007-12-18,1.5893194903252883,1.5959141704830877,1.529967211675522,1.576130130009691,420500.0
2007-12-19,1.549751171408313,1.6156981267801032,1.549751171408313,1.5827247277089924,285800.0
2007-12-20,1.6156975959802085,1.6222922736279026,1.5827242077417385,1.6156975959802085,304000.0
2007-12-21,1.6486714081277642,1.734402396820596,1.582724614694477,1.7278075602477094,445000.0
2007-12-24,1.7541859529518051,1.8069433732052531,1.7475912754201244,1.7937540181418914,323400.0
2007-12-27,1.8267279092881432,1.8267279092881432,1.7344023983975945,1.7344023983975945,346400.0
2007-12-28,1.747591757096244,1.760781115794894,1.681644806373437,1.7344023983975945,295400.0
2007-12-31,1.7212126448955565,1.7607808727595795,1.6882392527001502,1.6882392527001502,208900.0
2008-01-02,1.7409971642923754,1.7475918439695235,1.681644889968475,1.70142892899992,243300.0
2008-01-03,1.7212128824693864,1.773970474493544,1.7146182031200614,1.7344023983975945,447300.0
2008-01-04,1.7278076533419828,1.7278076533419828,1.661860856355482,1.6816448954514318,1132700.0
2008-01-07,1.7146179759974804,1.7146179759974804,1.5827244064819332,1.5893190849577106,528400.0
2008-01-08,1.6025091544479375,1.6156985172640024,1.483804731873748,1.5365621831380067,773200.0
2008-01-09,1.5299669123053763,1.543156270040199,1.424452050426793,1.4772094813660848,737300.0
2008-01-10,1.4508312743001683,1.6025090986314805,1.4112631872301569,1.4838046801918447,1302000.0
2008-01-11,1.516777629958946,1.576129899945181,1.4838042339830118,1.5101829507637587,608900.0
2008-01-14,1.529967061143524,1.5629404586882971,1.5101830226166602,1.5431564201614332,390700.0
2008-01-15,1.5431564754007203,1.54975115514574,1.4376415994804048,1.490399037440563,430900.0
2008-01-16,1.4640204890067168,1.483804530546453,1.417857725414,1.457425808493472,250100.0
2008-01-17,1.4772094876416737,1.4838041665371011,1.4376414142691087,1.4376414142691087,365400.0
2008-01-18,1.4508309430299593,1.5035883804104635,1.351910590711948,1.4046681853220178,548300.0
2008-01-21,1.3321259948897053,1.3321259948897053,1.187042945505841,1.2529897932816658,807800.0
2008-01-22,1.2529901822051546,1.3848838400813543,1.2002327505005843,1.3321264083767843,838000.0
2008-01-23,1.3057472583115652,1.3519099957021166,1.2661791190763445,1.3189366118517227,414100.0
2008-01-24,1.3519106823758555,1.3782894028546702,1.3189372817773375,1.3519106823758555,263500.0
2008-01-25,1.3848839202962502,1.4310468329411343,1.338721164880924,1.3453158442259707,213800.0
2008-01-28,1.3321268060455262,1.3651002107041588,1.3255321251137997,1.3387214869772526,158000.0
2008-01-29,1.3980734432137811,1.417857640802468,1.345316002256152,1.3519106823758555,244900.0
2008-01-30,1.3848843052872144,1.5101834049051854,1.3585055805738733,1.4838046801918447,562300.0
2008-01-31,1.483804160233496,1.5299669123053763,1.4376414081616158,1.4772094813660848,740300.0
2008-02-01,1.5431560955531458,1.7475914317861732,1.516777383066182,1.7146178839479398,722000.0
2008-02-04,1.7805652487584165,1.892674803673099,1.6552661772124406,1.8333226863653256,858000.0
2008-02-05,1.7805652075268716,1.7805652075268716,1.648671459334221,1.675050177526839,774600.0
2008-02-06,1.6684555652938795,1.7344025206656697,1.5563458512225352,1.5827247277089924,868300.0
2008-02-07,1.5629401336854225,1.5827243253278591,1.516777386721973,1.549750777410151,439900.0
2008-02-08,1.6025090575827337,1.6025090575827337,1.5431567712684413,1.5695356525356814,174900.0
2008-02-11,1.5695352516650491,1.5695352516650491,1.516777659834837,1.556345735785328,136200.0
2008-02-12,1.5563458512225352,1.609103446965881,1.5563458512225352,1.5827247277089924,206100.0
2008-02-13,1.5959140646963064,1.7212129793889184,1.5827247052549789,1.6618608619029442,463000.0
2008-02-14,1.6948340583673895,1.7014287373015218,1.642076626894334,1.648671305828466,185600.0
2008-02-15,1.6156978275120892,1.7409968780033316,1.6025084703266468,1.6948339706247435,304000.0
2008-02-19,1.7212130827736996,1.760781320703918,1.6684556418395098,1.7212130827736996,332500.0
2008-02-20,1.7146180000559426,1.8069436572418196,1.7146180000559426,1.78056494296858,353500.0
2008-02-21,1.7871598331921936,1.7871598331921936,1.7344023983975945,1.7344023983975945,280900.0
2008-02-22,1.7278076533419828,1.7409971699688491,1.6750502157527822,1.6816448954514318,229200.0
2008-02-25,1.7146183267493351,1.7278076863989782,1.6816449276252263,1.7080236469245131,160800.0
2008-02-26,1.7014289289999198,1.7146182883542165,1.681644889968475,1.70142892899992,173100.0
2008-02-27,1.688239485722762,1.747591757096244,1.688239485722762,1.7344023983975945,234200.0
2008-02-28,1.7146180064029068,1.7146180064029068,1.67504993484658,1.6948339706247435,351400.0
2008-02-29,1.6552664302227835,1.6948345144760162,1.6091036652606794,1.6420770688050397,198700.0
2008-03-03,1.648671611745478,1.648671611745478,1.5365618918333208,1.576130130009691,174800.0
2008-03-04,1.5365618669401595,1.5695354244245407,1.496993786634392,1.523372506838237,264900.0
2008-03-05,1.5167778267872758,1.549751227042082,1.5035884666853532,1.523372506838237,212500.0
2008-03-06,1.4969934401657643,1.5233721542644414,1.3519103553935026,1.4442360119684103,923700.0
2008-03-07,1.44423585143663,1.4706145626032228,1.384883594082276,1.4178571402700375,266400.0
2008-03-10,1.4178579312147548,1.4178579312147548,1.3387215963396608,1.358505640751032,313900.0
2008-03-11,1.365099954238122,1.3914786730091675,1.3519105948525991,1.378289313623645,228100.0
2008-03-12,1.3782896851624034,1.3782896851624034,1.351910959280575,1.358505640751032,119700.0
2008-03-13,1.3519102800857887,1.391478349029678,1.2991528548272695,1.3848836708723629,260500.0
2008-03-14,1.3848840829743734,1.3848840829743734,1.3189372817773375,1.3519106823758555,97800.0
2008-03-17,1.2925584138406414,1.332126490044851,1.2529902590216528,1.3255318106774827,353000.0
2008-03-18,1.3189372954670318,1.3321266558433362,1.3057479350907275,1.3123426152788795,77900.0
2008-03-19,1.312342174527105,1.312342174527105,1.213421926312526,1.2266112822591682,428900.0
2008-03-20,1.2266116309441986,1.2991531878866538,1.2266116309441986,1.266179710032019,337300.0
2008-03-24,1.285963256476953,1.2925579333930606,1.2463951163655582,1.2529897932816658,344000.0
2008-03-25,1.2529903503360789,1.266179710032019,1.2398009906401388,1.266179710032019,292400.0
2008-03-26,1.2661795271436742,1.4376414142691087,1.2661795271436742,1.4376414142691087,487600.0
2008-03-27,1.4376412115180484,1.4376412115180484,1.3189368509117263,1.3980729864962578,276500.0
2008-03-28,1.4244526126852115,1.4376419756261258,1.3387215963396608,1.358505640751032,212000.0
2008-03-31,1.3321264083767843,1.3848838400813543,1.3321264083767843,1.3321264083767843,171400.0
2008-04-01,1.3519105948525991,1.3914786730091675,1.318937196388793,1.378289313623645,146600.0
2008-04-02,1.3980728710564243,1.4442357702318909,1.3914781936355738,1.4244517379693389,180000.0
2008-04-03,1.4376415994804048,1.5365617956557007,1.4178575602453458,1.490399037440563,351000.0
2008-04-04,1.4772094045917563,1.5035881186904334,1.417857297869733,1.4442360119684103,241300.0
2008-04-07,1.4508309430299593,1.4508309430299593,1.3716946297296368,1.4046681853220178,170400.0
2008-04-08,1.3782891544047091,1.4112627062890015,1.365099796542811,1.37169447547376,161200.0
2008-04-09,1.365099793359957,1.444236097576378,1.3453157566132383,1.3914785090222483,254300.0
2008-04-10,1.398073151262037,1.411262665976729,1.358505078806593,1.3650997575491668,385700.0
2008-04-11,1.358505640751032,1.358505640751032,1.3255322333987465,1.358505640751032,166700.0
2008-04-14,1.3585053624955592,1.3585053624955592,1.3255319618970411,1.3519106823758555,97600.0
2008-04-15,1.3453158487795878,1.358505207514324,1.2859637344732735,1.3255318106774827,240400.0
2008-04-16,1.3189369747325534,1.365099724823922,1.29915293897911,1.29915293897911,626200.0
2008-04-17,1.3123422961480724,1.3123422961480724,1.2727741460264157,1.29915293897911,174100.0
2008-04-18,1.2991532549025755,1.3453160162196405,1.2859638945262717,1.3123426152788795,341400.0
2008-04-21,1.3123422961480724,1.3189369747325534,1.2859635818101476,1.29915293897911,170400.0
2008-04-22,1.2925587484812215,1.3057481106306548,1.2661799455675562,1.2793693863317888,213700.0
2008-04-23,1.272774389879989,1.2793691483427438,1.2266116309441986,1.266179710032019,254400.0
2008-04-24,1.2793691152376738,1.2793691152376738,1.2332062788816125,1.2398009585589378,83600.0
2008-04-25,1.2529902355018192,1.2529902355018192,1.206827480796761,1.2463955562582394,263900.0
2008-04-28,1.2463954780688118,1.2595848357285708,1.2068274050895351,1.233206120409053,77600.0
2008-04-29,1.2200169848848983,1.2991532238670211,1.2068276248236756,1.2859638638057989,297600.0
2008-04-30,1.285963256476953,1.305747287225275,1.2332057625333432,1.2529897932816658,259200.0
2008-05-01,1.239801379062271,1.272774788632487,1.2332066971482276,1.272774788632487,126700.0
2008-05-02,1.2793692143381197,1.325531975655184,1.2793692143381197,1.3123426152788795,170000.0
2008-05-05,1.3189366118517227,1.3519099957021166,1.3057472583115652,1.3189366118517227,312400.0
2008-05-06,1.3321264083767843,1.3519104452659978,1.3189370504506417,1.3321264083767843,418700.0
2008-05-07,1.351910400064019,1.4046679872341548,1.332126363836297,1.3650997575491668,544100.0
2008-05-08,1.3782894028546702,1.3782894028546702,1.3189372817773375,1.3519106823758555,291700.0
2008-05-09,1.2991534013868935,1.3519108488407057,1.2991534013868935,1.3387214869772526,299800.0
2008-05-12,1.3387210873398554,1.345315766302927,1.3057476925244988,1.3321264083767843,151500.0
2008-05-13,1.325531975655184,1.325531975655184,1.2991532549025755,1.3123426152788795,194600.0
2008-05-14,1.312342583928244,1.318937263958855,1.2859638638057989,1.2859638638057989,196200.0
2008-05-15,1.2991530977386283,1.305747777128995,1.2859637389578955,1.305747777128995,107100.0
2008-05-16,1.2925584183482624,1.3189371359097273,1.2925584183482624,1.305747777128995,165000.0
2008-05-20,1.3057481106306548,1.3057481106306548,1.2463959023434068,1.2793693863317888,188800.0
2008-05-21,1.2793693863317888,1.299153429555938,1.2463959023434068,1.2793693863317888,205100.0
2008-05-22,1.2661795466763923,1.3189370572684496,1.259584867679232,1.2925583412798085,338100.0
2008-05-23,1.3189368161657946,1.4706145626032228,1.3189368161657946,1.4178571402700375,1210800.0
2008-05-26,1.4244522243397069,1.4310469040122702,1.384883989074763,1.4046681853220178,213000.0
2008-05-27,1.4046680273580527,1.4178573852199507,1.3519104386809135,1.37169447547376,222900.0
2008-05-28,1.3782895725676116,1.3848842534993384,1.292558720455167,1.3387214869772526,231600.0
2008-05-29,1.3519106823758555,1.3782894028546702,1.3321266420167446,1.3519106823758555,126100.0
2008-05-30,1.3651000241731344,1.3848840642649682,1.2727744251297888,1.2859638638057989,564600.0
2008-06-02,1.3057476175635911,1.3189369747325534,1.2925582603946288,1.29915293897911,243500.0
2008-06-03,1.2991525815414866,1.345315318932038,1.2991525815414866,1.3189366118517227,327000.0
2008-06-04,1.3189371875597538,1.3321265468569865,1.2200169142157289,1.259584992107426,496700.0
2008-06-05,1.259584788857453,1.3057476175635911,1.259584788857453,1.29915293897911,272100.0
2008-06-06,1.2859637893166729,1.292558468965289,1.233206273512961,1.259584992107426,312500.0
2008-06-09,1.252990317913589,1.2595849975909144,1.226611599204287,1.2398009585589378,193300.0
2008-06-10,1.2463953161791317,1.2463953161791317,1.2068272483392046,1.2266112822591682,169700.0
2008-06-11,1.2200171654610332,1.2398012084811263,1.1804490008060489,1.2200171654610332,256400.0
2008-06-12,1.2068275711995455,1.213422250937129,1.160664734421677,1.2002328914619622,132800.0
2008-06-13,1.1606647481469354,1.1870434674092074,1.11450198943796,1.1474753885157996,388800.0
2008-06-16,1.1474753450086403,1.1738540632707486,1.1342859858775864,1.1606647041396945,130000.0
2008-06-17,1.1606650282983118,1.173854391112983,1.1474756654836409,1.1540703468909763,87800.0
2008-06-18,1.1606645870669396,1.1738539448676228,1.1342858714655737,1.140880550365915,117300.0
2008-06-19,1.1342863026689696,1.1606650282983118,1.1145022584469628,1.1540703468909763,228700.0
2008-06-20,1.233206540193974,1.3453161970789536,1.226611859119257,1.2793693863317888,944800.0
2008-06-23,1.305747287225275,1.3189366410574903,1.2463951163655582,1.2529897932816658,340600.0
2008-06-24,1.2529902840814269,1.2529902840814269,1.1870434104740293,1.213422207085857,376900.0
2008-06-25,1.200232809871976,1.220016847739838,1.1870433726786231,1.2068274891612634,239900.0
2008-06-26,1.2068275275865947,1.2398009250829032,1.1936380899732912,1.213422207085857,244300.0
2008-06-27,1.2332062455836417,1.2332062455836417,1.1870434104740293,1.213422207085857,84000.0
2008-06-30,1.206827803447638,1.2463958894878235,1.2002331224409406,1.2200171654610332,198800.0
2008-07-02,1.2200168865851182,1.3255318371880858,1.2068275275865947,1.213422207085857,414100.0
2008-07-03,1.213422239849636,1.26617967726824,1.213422239849636,1.2398009585589378,65600.0
2008-07-04,1.2398007531040096,1.3123422961480724,1.2398007531040096,1.29915293897911,303000.0
2008-07-07,1.2925583895780752,1.2925583895780752,1.2266115185275002,1.2463955562582394,225800.0
2008-07-08,1.2463958894878235,1.2463958894878235,1.2002331224409406,1.2200171654610332,79800.0
2008-07-09,1.220016604285847,1.2398006382058102,1.220016604285847,1.2266112822591682,81500.0
2008-07-10,1.226611846467731,1.226611846467731,1.1936383628194442,1.2200171654610332,71300.0
2008-07-11,1.2068274512486037,1.213422130330718,1.154069939976911,1.187043335387484,127000.0
2008-07-14,1.180448699084694,1.2002328156627875,1.160664661121379,1.1738540197635894,44900.0
2008-07-15,1.154069908166598,1.154069908166598,1.101312398349092,1.140880550365915,441800.0
2008-07-16,1.127691192565232,1.140880550365915,1.101312398349092,1.140880550365915,88400.0
2008-07-17,1.1606648779582616,1.1606648779582616,1.101312674365284,1.1276914751926037,261800.0
2008-07-18,1.1276913490690958,1.1474753885157996,1.1276913490690958,1.1474753885157996,49000.0
2008-07-21,1.147475554658011,1.1540702354284187,1.1210968315763823,1.1342861931171968,51700.0
2008-07-22,1.147475832933324,1.147475832933324,1.048555518773172,1.0815289306216178,411700.0
2008-07-23,1.0881228464156898,1.0947175241394709,1.0551494577967866,1.0551494577967866,136500.0
2008-07-24,1.0617442132949906,1.1079069607429488,1.0551495350881397,1.1079069607429488,136200.0
2008-07-25,1.081528763321091,1.1145022486837186,1.081528763321091,1.0947181260202208,113300.0
2008-07-28,1.088123612991307,1.1210971034545678,1.0419608364034827,1.0815289306216178,173100.0
2008-07-29,1.0749335718660598,1.0947176065263189,1.068338893645973,1.068338893645973,78400.0
2008-07-30,1.0617447296437663,1.074934092471733,1.0617447296437663,1.074934092471733,35600.0
2008-07-31,1.0683394110577495,1.0947181367136831,1.0683394110577495,1.074934092471733,80400.0
2008-08-01,1.074934092471733,1.0881234552997,1.0683394110577495,1.074934092471733,70900.0
2008-08-05,1.0683394110577495,1.081528773885716,1.0617447296437663,1.074934092471733,127600.0
2008-08-06,1.0683391286331738,1.0881231676450442,1.0683391286331738,1.0881231676450442,149000.0
2008-08-07,1.081528250086146,1.0881229283062326,1.068338893645973,1.068338893645973,49000.0
2008-08-08,1.0683390720111308,1.220016853626103,1.0683390720111308,1.1738540197635894,526800.0
2008-08-11,1.213422027760679,1.6025084537900107,1.1870432350472329,1.4442360119684103,1983500.0
2008-08-12,1.5299670011211477,1.5959139508530802,1.4442361708680576,1.4508308501182952,1701800.0
2008-08-13,1.4838041665371011,1.4838041665371011,1.411262698687399,1.4376414142691087,437100.0
2008-08-14,1.4442363025031644,1.4442363025031644,1.4046682233953005,1.411262903246611,211200.0
2008-08-15,1.411262903246611,1.4244522629492324,1.3980733863144197,1.411262903246611,166800.0
2008-08-18,1.3980732052343727,1.4046680414610826,1.2661795466763923,1.2925583412798085,391900.0
2008-08-19,1.2793687846604995,1.2793687846604995,1.1870431358044788,1.2266112822591682,471100.0
2008-08-20,1.2463957050073435,1.2859638638057989,1.2332063449461208,1.2859638638057989,173600.0
2008-08-21,1.2859637893166729,1.2859637893166729,1.2134222345671126,1.259584992107426,254400.0
2008-08-22,1.2463955562582394,1.2727742732325584,1.2332061977710798,1.2463955562582394,98000.0
2008-08-25,1.2398009250829032,1.246395604582165,1.154070012977721,1.213422207085857,254600.0
2008-08-26,1.213422130330718,1.2332061675770618,1.180448656305369,1.187043335387484,93200.0
2008-08-27,1.1738540141000484,1.2068274891612634,1.1738540141000484,1.2068274891612634,145600.0
2008-08-28,1.226611859119257,1.2859640674065052,1.2068278158951078,1.2793693863317888,139000.0
2008-08-29,1.2727744423246237,1.3716947227349665,1.252990401965513,1.3519106823758555,203300.0
2008-09-02,1.384883793776889,1.4640200959173204,1.345315721321445,1.3650997575491668,389300.0
2008-09-03,1.3980732052343727,1.3980732052343727,1.2529901886820718,1.2925583412798085,224100.0
2008-09-04,1.2332065274744284,1.3189374591762957,1.1606649577859562,1.2200171654610332,353900.0
2008-09-05,1.2200169195269617,1.246395638236263,1.187043442525551,1.2398009585589378,110600.0
2008-09-08,1.2398008915894176,1.2398008915894176,1.1672593404424845,1.1738540197635894,60900.0
2008-09-09,1.1870436001707874,1.1870436001707874,1.1210967946394716,1.1276914751926037,118200.0
2008-09-10,1.1276914751926037,1.1606648779582616,1.1210967946394716,1.1276914751926037,57800.0
2008-09-11,1.1738542869690285,1.1738542869690285,1.0551499535535926,1.1145021595687088,306000.0
2008-09-12,1.1210969300332834,1.1210969300332834,1.061744719272396,1.0947181260202208,134100.0
2008-09-15,1.0683388132443477,1.0815281686919092,1.0485547800730055,1.0551494577967866,166500.0
2008-09-16,1.0485547778531492,1.0551494555629686,0.9957972775598348,1.0221759883991122,218100.0
2008-09-17,1.0419601023492249,1.0551494577967866,0.98920260194422,1.0551494577967866,243900.0
2008-09-18,1.0023923223525193,1.022176362727027,0.9694189217283398,0.9826082819780116,225400.0
2008-09-19,1.0485547778531492,1.0485547778531492,1.0023919552696543,1.0221759883991122,156700.0
2008-09-22,1.0551502011428608,1.134286468193946,1.0221767106796005,1.0815289306216178,178800.0
2008-09-23,1.0683392350113896,1.088123275993225,1.0089870334510926,1.0089870334510926,94000.0
2008-09-24,1.0155814320719514,1.0353655461807734,1.002392075075916,1.002392075075916,60400.0
2008-09-25,1.008986908247425,1.0485550639159336,1.0023922287384703,1.0287709467742892,512400.0
2008-09-26,1.008987002477355,1.008987002477355,0.9826082819780116,0.9826082819780116,144500.0
2008-09-29,1.0551498954623129,1.0551498954623129,0.8770933658346636,0.903472087671414,230300.0
2008-09-30,0.8902825211764196,0.9694187470279853,0.8902825211764196,0.962824068091586,169500.0
2008-10-01,0.9430397956501876,0.9628239077800774,0.9364451178118112,0.9562292299417012,81000.0
2008-10-02,0.949634657213848,0.949634657213848,0.89028247148429,0.89028247148429,159100.0
2008-10-03,0.9232558206566726,0.956229290553376,0.9100664641438978,0.9232558206566726,168900.0
2008-10-06,0.8573090984084247,0.870498535673367,0.7254154332920094,0.778172867892664,594700.0
2008-10-07,0.8045517234829405,0.8507144821824951,0.7913623638544962,0.7913623638544962,800800.0
2008-10-08,0.7781729145713784,0.910066666214221,0.7781729145713784,0.8309304309514721,454000.0
2008-10-09,0.8639039393518846,0.8902827402019131,0.791362453204988,0.8177411754402232,407600.0
2008-10-10,0.8111463947852622,0.8441197935103607,0.7320101592302419,0.7451995187202813,271500.0
2008-10-14,0.890282411197439,0.890282411197439,0.811146195121783,0.8573089419739699,203400.0
2008-10-15,0.824335652914233,0.8704984840679306,0.7913622582435733,0.824335652914233,161400.0
2008-10-16,0.8441197903927997,0.8704985878902383,0.8243357512308083,0.8309304309514721,158100.0
2008-10-17,0.8309305365578407,0.8704986985254869,0.8177411754402232,0.8177411754402232,128500.0
2008-10-20,0.8573091007805259,0.8770932174252911,0.8573091007805259,0.8639037801238547,607200.0
2008-10-21,0.8770930957477494,0.8770930957477494,0.8441196249906768,0.8770930957477494,90200.0
2008-10-22,0.8573091498341273,0.8704985878902383,0.8177410715101445,0.8309304309514721,105200.0
2008-10-23,0.7979567211032144,0.8573088154387614,0.7913620439548202,0.7979567211032144,164100.0
2008-10-24,0.7715783856342207,0.8177412313148932,0.7583890236153996,0.7847678262678406,133500.0
2008-10-27,0.7847678262678406,0.8045518692960721,0.7517943426059891,0.7847678262678406,113200.0
2008-10-28,0.7847678262678406,0.7847678262678406,0.7517943426059891,0.7847678262678406,222800.0
2008-10-29,0.7847676304132565,0.7847676304132565,0.758388834344176,0.758388834344176,139400.0
2008-10-30,0.7847677726461793,0.8177411754402232,0.7583889717961507,0.8177411754402232,205800.0
2008-10-31,0.8177410715101445,0.8507144701134636,0.8045517120688169,0.8309304309514721,336700.0
2008-11-03,0.8309302694719126,0.8704984187211681,0.8309302694719126,0.8441196263500751,117700.0
2008-11-04,0.863903806956037,0.8704985651189727,0.8375250887634195,0.8375250887634195,127200.0
2008-11-05,0.824335551365265,0.8573089419739699,0.811146195121783,0.8573089419739699,165200.0
2008-11-06,0.824335652914233,0.8441196897166289,0.8111462950459691,0.824335652914233,110700.0
2008-11-07,0.8243357457913667,0.8507144644999599,0.8111463864370702,0.85071446449996,88700.0
2008-11-10,0.8243358559990319,0.8704986985254869,0.8177411754402232,0.8177411754402232,128500.0
2008-11-11,0.8441197683115739,0.8441197683115739,0.8177410501189563,0.8375250887634195,120100.0
2008-11-12,0.8375251225540509,0.8375251225540509,0.7715782457970455,0.7913623638544962,234300.0
2008-11-13,0.7781727088718017,0.982607962016997,0.7649833529169043,0.9496345721297536,976800.0
2008-11-14,0.9496348258431074,1.0881231789841397,0.9100666687922528,1.0485551005480684,996500.0
2008-11-17,1.0881229342958916,1.094717612552279,0.9232558206566726,0.9232558206566726,463600.0
2008-11-18,0.982607962016997,0.982607962016997,0.9100664256502994,0.9496345721297536,152800.0
2008-11-19,0.949634657213848,0.9562293357821576,0.8770931143476703,0.89028247148429,123700.0
2008-11-20,0.890282411197439,0.890282411197439,0.817740873243524,0.8573089419739699,306600.0
2008-11-21,0.8704986182737396,0.8704986182737396,0.844119819855587,0.8704986182737396,189400.0
2008-11-24,0.8704985599445975,0.9430400345430984,0.8704985599445975,0.9430400345430984,164700.0
2008-11-25,0.9430399905949026,0.9892028236210538,0.923255952990028,0.9694187860161794,160600.0
2008-11-26,0.949634552135782,0.9826079413287908,0.8968770508122073,0.976013263490189,70800.0
2008-11-27,0.9892029924692572,1.0221763941056496,0.9760136318147004,1.0089870334510926,120400.0
2008-11-28,1.01558143039739,1.0419602229607343,0.995797394935958,1.0353655444735903,127700.0
2008-12-01,1.088123275993225,1.088123275993225,0.9760136318147004,1.0089870334510926,687100.0
2008-12-02,1.0023919748103356,1.0221760083254643,0.956229229941701,0.9562292299417012,134500.0
2008-12-03,0.910066460415162,1.041960182232047,0.910066460415162,1.0155813906998108,414600.0
2008-12-04,1.008986943497214,1.0815284992447944,1.008986943497214,1.0485551005480684,411900.0
2008-12-05,1.0485549031768089,1.0485549031768089,0.9826080395818628,1.002392075075916,221900.0
2008-12-08,1.0221759905631236,1.0551494577967866,1.0221759905631236,1.0551494577967866,625400.0
2008-12-09,1.0551494577967866,1.0815281686919092,1.0221759905631236,1.0551494577967866,375300.0
2008-12-10,1.0287709719946505,1.1276913242835676,1.0155816126534036,1.0881231676450442,519800.0
2008-12-11,1.0881228441120652,1.0881228441120652,1.0221759883991122,1.0221759883991122,142400.0
2008-12-12,0.98920260194422,1.0551494577967866,0.9760132464966584,1.0551494577967866,131400.0
2008-12-15,1.0551495386907823,1.068338895149518,0.9957973560117076,1.0155813906998108,96000.0
2008-12-16,0.9892027180798808,1.0353655461807734,0.9892027180798808,1.002392075075916,117100.0
2008-12-17,0.9892027180798808,1.002392075075916,0.9892027180798808,1.002392075075916,6700.0
2008-12-18,1.002392141709982,1.0155814995827803,0.962824068091586,0.962824068091586,153700.0
2008-12-19,0.9562294276129296,0.9892028236210538,0.9496347484113048,0.9694187860161794,152800.0
2008-12-22,0.9496347537101268,0.9760134706638156,0.9364453166185048,0.9364453166185048,180200.0
2008-12-23,0.9364453166185048,0.956229432948549,0.9100665996648162,0.9364453166185048,294700.0
2008-12-24,0.9430399958569272,0.956229432948549,0.9232559581416604,0.9364453166185048,43400.0
2008-12-29,0.9496346470917744,1.002392075075916,0.9496346470917744,1.002392075075916,93000.0
2008-12-30,0.9892027164488142,1.0353655444735903,0.9826080379616704,1.0353655444735903,80900.0
2008-12-31,1.0353654246254445,1.0749334909681287,1.0221759905631236,1.0551494577967866,359900.0
2009-01-02,1.0617447296437663,1.074934092471733,1.0221765625450627,1.074934092471733,360500.0
2009-01-05,1.0617441355205672,1.0749334909681287,1.0485547800730055,1.0551494577967866,79600.0
2009-01-06,1.0749334909681287,1.0881228464156898,1.0353654246254445,1.0551494577967866,141800.0
2009-01-07,1.055150048229783,1.074934092471733,1.0287712439590455,1.074934092471733,163600.0
2009-01-08,1.088123454202817,1.2859641322672952,1.088123454202817,1.1540703468909763,1667100.0
2009-01-09,1.2002330232117864,1.2002330232117864,1.0881232981369915,1.1672595422895793,406300.0
2009-01-12,1.1738542869690285,1.1804489677912855,1.1079074001316545,1.1145021595687088,280500.0
2009-01-13,1.1079068795870322,1.1079068795870322,1.0221759905631236,1.0551494577967866,409300.0
2009-01-14,1.0683391024427973,1.0683391024427973,0.9892028697205612,1.0287709467742892,259800.0
2009-01-15,1.1870435606010068,1.292558603163383,1.094717957320021,1.1210967572680104,964700.0
2009-01-16,1.1408804326816904,1.1408804326816904,1.0617442154258865,1.068338893645973,188200.0
2009-01-19,1.0881234552997,1.1408809852263702,1.0683394110577495,1.074934092471733,126500.0
2009-01-20,1.0947181853837185,1.0947181853837185,1.0551500951406625,1.0617447768478383,76000.0
2009-01-21,1.0551499577788628,1.107907404568188,1.0551499577788628,1.1013127237195224,84300.0
2009-01-22,1.1079070772494335,1.154069908166598,1.081528361648067,1.140880550365915,201100.0
2009-01-23,1.1408806836248149,1.1408806836248149,1.0683391286331738,1.0881231676450442,218700.0
2009-01-26,1.0947180384871391,1.1145021595687088,1.0881233576648812,1.1145021595687088,80400.0
2009-01-27,1.1210968403909665,1.1210968403909665,1.1013127193093968,1.1145021595687088,40600.0
2009-01-28,1.1079069607429488,1.1474751085988215,1.0947176043292466,1.1079069607429488,179000.0
2009-01-29,1.0881229261223957,1.1079069607429488,1.0617442132949906,1.1079069607429488,101500.0
2009-01-30,1.0947181367136831,1.1013128181276663,1.074934092471733,1.074934092471733,37500.0
2009-02-02,1.0551497434248882,1.074933781951752,1.0287709467742892,1.0287709467742892,83100.0
2009-02-03,1.0353657031258086,1.0749337801118084,1.0353657031258086,1.0419603826234756,107600.0
2009-02-04,1.0749334909681287,1.0749334909681287,1.0419601023492249,1.0551494577967866,147400.0
2009-02-05,1.0551502011428608,1.1013129777306851,1.0353661540337935,1.0815289306216178,267600.0
2009-02-06,1.07493400032486,1.1408808874263132,1.07493400032486,1.1013127237195224,506400.0
2009-02-09,1.1013125269862911,1.1210966446129442,1.0881231676450442,1.0881231676450442,129600.0
2009-02-10,1.0815285956659464,1.088123275993225,0.9892029924692572,1.0089870334510926,388100.0
2009-02-11,1.0089866329794737,1.0551494555629686,1.0089866329794737,1.0221759883991122,345000.0
2009-02-12,1.022176302975904,1.068339139766104,1.008986943497214,1.0485551005480684,198600.0
2009-02-13,1.0485553668157996,1.0947181367136831,1.035366003987833,1.074934092471733,409100.0
2009-02-17,1.0749338083037971,1.0947178473156676,1.055149769291927,1.0881231676450442,143700.0
2009-02-18,1.0551495799350223,1.06833893690931,1.0353655444735903,1.0353655444735903,104500.0
2009-02-19,1.0353654246254445,1.0617441355205672,1.0221759905631236,1.0551494577967866,180100.0
2009-02-20,1.0551497802874137,1.0551497802874137,1.015581623236559,1.0485551005480684,174900.0
2009-02-23,1.028770789067987,1.0485549031768089,1.002392075075916,1.002392075075916,68900.0
2009-02-24,0.9957973560117076,1.0353655040026797,0.956229286635502,1.0155813906998108,129100.0
2009-02-25,1.0155817137783711,1.0221763941056496,0.9892029924692572,1.0089870334510926,29000.0
2009-02-26,1.0023927870553018,1.048555647944744,0.9826087375090372,0.9892034206911255,98600.0
2009-02-27,1.0287708988308026,1.0287708988308026,0.9430399905949026,0.9694187860161794,144300.0
2009-03-02,0.9694186470661512,0.9694186470661512,0.9232558206566726,0.9232558206566726,108500.0
2009-03-03,0.9364451771694476,0.9694186470661512,0.9100664641438978,0.9232558206566726,109800.0
2009-03-04,0.9760132840395483,0.9892026399944456,0.9298504595826454,0.9496345721297536,99900.0
2009-03-05,0.9628241121869712,0.9628241121869712,0.9232559581416604,0.9364453166185048,65900.0
2009-03-06,0.9232558206566726,0.9430398554258352,0.8968771076311227,0.9232558206566726,575800.0
2009-03-09,0.903472087671414,0.9430401704265392,0.8968774072122263,0.903472087671414,382100.0
2009-03-10,0.8968771076311227,0.9694186470661512,0.8968771076311227,0.9232558206566726,298100.0
2009-03-11,0.9496346122969884,0.9628239688097634,0.9100664641438978,0.9232558206566726,227200.0
2009-03-12,0.936445217118988,0.9562293313469232,0.923255860043544,0.929850538581266,162400.0
2009-03-13,0.9496345521033248,0.956229229941701,0.9232557621350584,0.9562292299417012,179100.0
2009-03-16,0.9496347926668336,0.9496347926668336,0.9298506755251889,0.9430400345430984,262500.0
2009-03-17,0.9430398155375423,0.9562292501072024,0.9364451375600938,0.9496345721297536,162600.0
2009-03-18,0.9496347537101268,0.956229432948549,0.9298506373800828,0.9364453166185048,177800.0
2009-03-19,0.9430398956567098,0.9562293313469232,0.923255860043544,0.929850538581266,160700.0
2009-03-20,0.9364454899673516,0.9364454899673516,0.8968774072122263,0.903472087671414,191200.0
2009-03-23,0.9100665029680997,0.929850538581266,0.8968771458926558,0.929850538581266,279400.0
2009-03-24,0.9232560228835266,0.9232560228835266,0.9034719837809356,0.9166613431826628,314200.0
2009-03-25,0.9232557816051968,0.9496345721297536,0.8902823917179535,0.9496345721297536,581700.0
2009-03-26,0.9496345335910996,1.0221759883991122,0.9496345335910996,1.0221759883991122,179500.0
2009-03-27,1.0221760083254643,1.0221760083254643,0.956229229941701,0.9562292299417012,190600.0
2009-03-30,0.9298504399734348,0.9694185856184536,0.9166610842966822,0.9562292299417012,146100.0
2009-03-31,0.9562293891551866,0.9760134259643845,0.9364452737312148,0.962824068091586,50800.0
2009-04-01,0.9496345521033248,0.956229229941701,0.9430397956501876,0.9562292299417012,75700.0
2009-04-02,0.9628239077800774,0.9628239077800774,0.9298504399734348,0.9562292299417012,560100.0
2009-04-03,0.9496345721297536,0.9562292501072024,0.9364451375600938,0.9496345721297536,48600.0
2009-04-06,0.9628239077800774,0.9628239077800774,0.9430397956501876,0.9562292299417012,355500.0
2009-04-07,0.949634608406134,1.0155813906998108,0.949634608406134,1.0155813906998108,152900.0
2009-04-08,0.9957976727965356,1.0221763941056496,0.9957976727965356,1.0089870334510926,101800.0
2009-04-09,0.9957978811612704,1.0683394585550146,0.9892031994540944,1.0617447768478383,354100.0
2009-04-13,1.0551497416188085,1.0551497416188085,1.0221762655156943,1.0419603826234756,65300.0
2009-04-14,1.0221767106796005,1.088123612991307,1.0221767106796005,1.0815289306216178,221300.0
2009-04-15,1.061744421116475,1.0749337801118084,1.0419603826234756,1.0419603826234756,216100.0
2009-04-16,1.0419601023492249,1.0683388132443477,1.0419601023492249,1.0551494577967866,60400.0
2009-04-17,1.0419603826234756,1.061744421116475,1.015581586018028,1.0419603826234756,153100.0
2009-04-20,0.9957981038732135,1.0353662815805675,0.9826087375090372,0.9892034206911255,91500.0
2009-04-21,0.976013510702652,1.0287709467742892,0.976013510702652,1.0287709467742892,24500.0
2009-04-22,1.028770747158546,1.0551495386907823,1.0155813906998108,1.0155813906998108,40400.0
2009-04-23,1.0221763941056496,1.035365833374997,1.002392353123814,1.0089870334510926,36300.0
2009-04-24,1.0023920342410757,1.0353655040026797,1.0023920342410757,1.0155813906998108,85900.0
2009-04-27,0.9892029924692572,1.0089870334510926,0.9892029924692572,1.0089870334510926,28900.0
2009-04-28,0.9892034206911255,1.0023927870553018,0.9826087375090372,0.9892034206911255,73700.0
2009-04-29,1.0089866351155623,1.0551494577967866,1.0089866351155623,1.0551494577967866,240200.0
2009-04-30,1.0551497416188085,1.0683391006141416,1.0419603826234756,1.0419603826234756,206500.0
2009-05-01,1.0551494577967866,1.0551494577967866,1.0221759905631236,1.0551494577967866,71100.0
2009-05-04,1.0419603933454264,1.213422219278692,1.0023922373374832,1.1606647041396945,542400.0
2009-05-05,1.180448623767964,1.2002327390837622,1.140880550365915,1.140880550365915,631400.0
2009-05-06,1.1145021595687088,1.154070244502255,1.1079074001316545,1.1145021595687088,124700.0
2009-05-07,1.1145018347645488,1.2134220968844454,1.0947177194487507,1.140880550365915,377100.0
2009-05-08,1.1738540632707486,1.1738540632707486,1.1210966267465323,1.1606647041396945,175200.0
2009-05-11,1.1540700245741673,1.1738540632707486,1.1408806654431136,1.1606647041396945,73200.0
2009-05-12,1.1540700683313678,1.193638147224775,1.134286028884664,1.1474753885157996,184300.0
2009-05-13,1.1342861179346095,1.147475478601209,1.10790731798662,1.1210967572680104,78000.0
2009-05-14,1.101312398349092,1.1474752292662564,1.101312398349092,1.140880550365915,97500.0
2009-05-15,1.1342860964545636,1.180448857913474,1.1145020558293164,1.180448857913474,62500.0
2009-05-19,1.1870437539276544,1.1870437539276544,1.1342863026689696,1.1540703468909763,272000.0
2009-05-20,1.1342863026689696,1.1870437539276544,1.1342863026689696,1.1540703468909763,258200.0
2009-05-21,1.1342858714655737,1.154069908166598,1.127691192565232,1.140880550365915,53700.0
2009-05-22,1.1276913490690958,1.1540700683313678,1.1276913490690958,1.1474753885157996,47100.0
2009-05-25,1.154069908166598,1.154069908166598,1.140880550365915,1.140880550365915,47700.0
2009-05-26,1.1342861399821649,1.2002330232117864,1.1342861399821649,1.1672595422895793,87800.0
2009-05-27,1.1804490725203187,1.1804490725203187,1.1540703468909763,1.1540703468909763,91400.0
2009-05-28,1.1474755009051307,1.1870435836740287,1.1474755009051307,1.1672595422895793,172300.0
2009-05-29,1.1870432899851238,1.233206120409053,1.1672592534954855,1.233206120409053,268200.0
2009-06-01,1.2200169510962289,1.266179710032019,1.2068275914002886,1.266179710032019,324600.0
2009-06-02,1.2793690310909158,1.2859637103344956,1.2332061977710798,1.2463955562582394,271200.0
2009-06-03,1.2727742732325584,1.2793690310909158,1.2266115185275002,1.2463955562582394,334500.0
2009-06-04,1.3189371933016267,1.3716946307202305,1.2068275601723102,1.2398009585589378,1426600.0
2009-06-05,1.259584992107426,1.272774351404658,1.180448757709249,1.259584992107426,330900.0
2009-06-08,1.2727744555351783,1.3123426152788795,1.2200170140299622,1.3123426152788795,677600.0
2009-06-09,1.3123422072257371,1.5695349690525875,1.3123422072257371,1.549750777410151,1389800.0
2009-06-10,1.615698419601555,1.800349645094647,1.4838046421837467,1.5695356525356814,1928300.0
2009-06-11,1.6156979996226135,1.6156979996226135,1.5497510494409326,1.6025086410321887,760700.0
2009-06-12,1.5299670115552952,1.6288873582130383,1.5167776529648704,1.6025086410321887,461300.0
2009-06-15,1.5629404242333793,1.5629404242333793,1.4903989512340503,1.516777668688352,509400.0
2009-06-16,1.556345744869804,1.5629404242333793,1.4838042718704754,1.516777668688352,230500.0
2009-06-17,1.516777668688352,1.516777668688352,1.417857478234722,1.516777668688352,337700.0
2009-06-18,1.483804568463359,1.5629407366445354,1.464020526418065,1.464020526418065,202300.0
2009-06-19,1.4640201298508186,1.510182882118811,1.4310467353736818,1.4376414142691087,202100.0
2009-06-22,1.4046680342001168,1.4178573921262594,1.325531729413713,1.3321264083767843,191000.0
2009-06-23,1.351910590711948,1.437641583684833,1.351910590711948,1.4046681853220178,196800.0
2009-06-24,1.4508309762660063,1.510183094678729,1.4112628973241914,1.431046936795099,314200.0
2009-06-25,1.4264025769486433,1.4264025769486433,1.3600581790805992,1.4131337290104633,616800.0
2009-06-26,1.4197679904658975,1.5259187618207957,1.399864562659728,1.499381068982071,208700.0
2009-06-29,1.4927466727024266,1.539187636008017,1.4662089793849464,1.519284366019907,729600.0
2009-06-30,1.5391880897623331,1.552456940332745,1.4861126874806867,1.5259192391919216,438200.0
2009-07-02,1.4794777993530277,1.5259187618207957,1.4463056833046222,1.499381068982071,159800.0
2009-07-03,1.5060159204044874,1.5060159204044874,1.452940519635855,1.48611264511625,18700.0
2009-07-06,1.459574944731934,1.492747070212329,1.4131339690593805,1.48611264511625,123400.0
2009-07-07,1.4595750009869517,1.472843851690519,1.4264028742280348,1.4264028742280348,241200.0
2009-07-08,1.42640271316301,1.42640271316301,1.2671762854338018,1.393230431972628,730800.0
2009-07-09,1.3998650146437237,1.446306150283385,1.3600584625330228,1.4264028742280348,693200.0
2009-07-10,1.3998650146437237,1.4529405756351683,1.3600584625330228,1.4264028742280348,154000.0
2009-07-13,1.3799613845378949,1.4728434738097012,1.3799613845378949,1.4529402028608431,212300.0
2009-07-14,1.4728438605745535,1.4927471367499583,1.4131340320483396,1.472843860574554,218000.0
2009-07-15,1.4993814502129117,1.4993814502129117,1.4264027763509537,1.4463060510405783,203300.0
2009-07-16,1.4529405756351683,1.466209426338735,1.3998650146437237,1.4264028742280348,124000.0
2009-07-17,1.426402601962864,1.4529402983046042,1.4064991715294115,1.4330370260482992,142500.0
2009-07-20,1.4264028742280348,1.433037299579818,1.4064994399955069,1.4264028742280348,230000.0
2009-07-21,1.4463061839826548,1.4595750349953889,1.4131340564508197,1.4197684819571863,260000.0
2009-07-22,1.4064994727672713,1.4264029074635536,1.4064994727672713,1.4197684819571863,57200.0
2009-07-23,1.439671405473081,1.439671405473081,1.393230280138558,1.399864704018184,162700.0
2009-07-24,1.3865957411418623,1.4064990111283429,1.3467892011689009,1.3733268944842083,752800.0
2009-07-27,1.3666927976038776,1.4396716298298406,1.3534239477768235,1.3799616474309315,301300.0
2009-07-28,1.3799614323793066,1.4197681338342036,1.3600581607404292,1.399864704018184,383900.0
2009-07-29,1.3998647228951389,1.4131337290104633,1.3666926030496889,1.4131337290104633,173700.0
2009-07-30,1.4131339265578702,1.4463060510405783,1.4131339265578702,1.4463060510405783,265600.0
2009-07-31,1.4595752821246089,1.4861129886433313,1.4463064288652472,1.4662097087542894,247400.0
2009-08-04,1.4927468219956657,1.51265009397435,1.4861123980027706,1.51265009397435,234700.0
2009-08-05,1.5259192063204827,1.5458224817473427,1.4993815057513362,1.53255363146277,198300.0
2009-08-06,1.5458224817473427,1.5458224817473427,1.4927470806090497,1.53255363146277,267400.0
2009-08-07,1.532553479025938,1.5590911769554885,1.5126502055787756,1.5391879035083262,219800.0
2009-08-10,1.545822515047539,1.545822515047539,1.4927471127658924,1.5259192391919216,70400.0
2009-08-11,1.5259192637089665,1.532553689100768,1.4595750097909508,1.472843860574554,107100.0
2009-08-12,1.459575076032858,1.5126504815760649,1.433037373261255,1.459575076032858,230200.0
2009-08-13,1.446305656510376,1.4794777719442354,1.446305656510376,1.4794777719442354,528900.0
2009-08-14,1.49274664577239,1.499381068982071,1.4728433761433466,1.499381068982071,137000.0
2009-08-17,1.4662091009915843,1.4662091009915843,1.393230280138558,1.399864704018184,175900.0
2009-08-18,1.419768177877429,1.4595747223900395,1.4064991715294115,1.4330370260482992,82500.0
2009-08-19,1.4330369815934554,1.446305829352707,1.399864704018184,1.399864704018184,120300.0
2009-08-20,1.413133863957721,1.4330371377656543,1.3865960073699832,1.393230431972628,204000.0
2009-08-21,1.4064993434841622,1.4529404759371205,1.4064993434841622,1.4463060510405783,112900.0
2009-08-24,1.4595750097909508,1.4728438605745535,1.4463061590073476,1.472843860574554,80900.0
2009-08-25,1.4463062246470564,1.4728439274186598,1.433037373261255,1.459575076032858,139800.0
2009-08-26,1.4463061590073476,1.4728438605745535,1.4463061590073476,1.472843860574554,66600.0
2009-08-27,1.4728433488574633,1.4927466181177789,1.4662089257706914,1.4794777719442354,151900.0
2009-08-28,1.4993815621417603,1.4993815621417603,1.4662094351827522,1.472843860574554,60800.0
2009-08-31,1.4861122493730563,1.545822059337387,1.4861122493730563,1.519284366019907,184700.0
2009-09-01,1.539187926797842,1.5590912005461617,1.519284653049522,1.5590912005461617,301600.0
2009-09-02,1.5590911769554885,1.565725601437876,1.532553479025938,1.5391879035083262,113600.0
2009-09-03,1.4595752821246089,1.4927474152730118,1.4197687223465247,1.4662097087542894,315200.0
2009-09-04,1.439671626144037,1.49274702531637,1.4330372012474952,1.4463060510405783,212500.0
2009-09-08,1.4728435705609095,1.4728435705609095,1.426402601962864,1.4330370260482992,95200.0
2009-09-09,1.4463058742191692,1.4529402983046042,1.4064991715294115,1.4330370260482992,94400.0
2009-09-10,1.4396717989541554,1.466209501725759,1.4064995123124655,1.459575076032858,175500.0
2009-09-11,1.4595752821246089,1.4662097087542894,1.4197687223465247,1.4662097087542894,77900.0
2009-09-14,1.4662093257302038,1.4662093257302038,1.4264027763509537,1.4463060510405783,80500.0
2009-09-15,1.426402947568354,1.4728439274186598,1.426402947568354,1.459575076032858,112200.0
2009-09-16,1.4595752821246089,1.4662097087542894,1.439672002235567,1.4662097087542894,63000.0
2009-09-17,1.4529406503399571,1.4861127788044617,1.4396717989541554,1.459575076032858,68800.0
2009-09-18,1.4595749008336618,1.49274702531637,1.4463060510405783,1.4463060510405783,204300.0
2009-09-21,1.4463058742191692,1.4595747223900395,1.4330370260482992,1.4330370260482992,37500.0
2009-09-22,1.4396716587697305,1.4463060838166208,1.42640280867595,1.4396716587697305,173100.0
2009-09-23,1.4330373329699204,1.4396717584762877,1.4064994727672713,1.4197684819571863,310100.0
2009-09-24,1.4197682885603653,1.4595748361762322,1.393230431972628,1.393230431972628,155400.0
2009-09-25,1.393230431972628,1.413133863957721,1.393230431972628,1.393230431972628,56600.0
2009-09-28,1.393230280138558,1.4131337099545778,1.3865958562589322,1.399864704018184,226600.0
2009-09-29,1.3932302228580582,1.3998646464649198,1.373326952037473,1.386595799251196,163800.0
2009-09-30,1.3865960073699832,1.42640271316301,1.3534238843567603,1.393230431972628,394900.0
2009-10-01,1.399864817162679,1.399864817162679,1.320251724172417,1.3268861485882724,1522100.0
2009-10-02,1.313617299756562,1.3268861485882724,1.260541825341143,1.3268861485882724,609500.0
2009-10-05,1.3268861485882724,1.3268861485882724,1.2804450985887086,1.3268861485882724,370600.0
2009-10-06,1.3401547859741243,1.3401547859741243,1.3202515158668406,1.3202515158668406,208100.0
2009-10-07,1.3136173545842116,1.3401550533552602,1.3003485051986867,1.3401550533552602,105600.0
2009-10-08,1.3600587803313098,1.3600587803313098,1.326886645821222,1.346789926527275,134500.0
2009-10-09,1.3354385137585938,1.3554700723613715,1.322084141356742,1.3554700723613715,104700.0
2009-10-13,1.3688242950613756,1.3688242950613756,1.3220839967666598,1.3287611822373335,52300.0
2009-10-14,1.3287611961059762,1.3554699382674371,1.3287611961059762,1.3421155671867069,80000.0
2009-10-15,1.3487927527270722,1.3487927527270722,1.3287611961059762,1.3421155671867069,58800.0
2009-10-16,1.3554700723613715,1.3688244447632232,1.3354385137585938,1.3554700723613715,124800.0
2009-10-19,1.3888560033660011,1.3888560033660011,1.3487928861604457,1.3554700723613715,187600.0
2009-10-20,1.3554698683055912,1.4022101646756728,1.3554698683055912,1.388855794284221,98800.0
2009-10-21,1.382178609088495,1.4289190646552292,1.368824238697043,1.388855794284221,209800.0
2009-10-22,1.4088872587757957,1.4556277113203937,1.368824150191834,1.4489505265564,152100.0
2009-10-23,1.4689825902767382,1.515722899833762,1.422242280719714,1.475659777356313,439900.0
2009-10-26,1.49569056255193,1.49569056255193,1.43559591001603,1.44227309363113,131100.0
2009-10-27,1.4289193036460333,1.4556280488960505,1.3955332128868323,1.422242117333529,143800.0
2009-10-28,1.4022103991993369,1.422242117333529,1.3821788402618238,1.422242117333529,127200.0
2009-10-29,1.4222417722224945,1.4489505109915597,1.348792581410924,1.435596141607027,268300.0
2009-10-30,1.4289193338916069,1.4556280797069616,1.40221042887957,1.4556280797069616,290700.0
2009-11-02,1.4155643237323838,1.4355960355256072,1.402209955334654,1.4155643237323838,92300.0
2009-11-03,1.3955328820241275,1.4222417801384917,1.3821785125652664,1.4088872514829889,22900.0
2009-11-04,1.4088870163590153,1.4623046444764298,1.3821782818986152,1.44227309363113,191400.0
2009-11-05,1.4289193338916069,1.4556280797069616,1.4289193338916069,1.4556280797069616,63700.0
2009-11-06,1.462305177656268,1.50236829395452,1.4422736195071415,1.4890139218551026,124300.0
2009-11-09,1.482335947654594,1.5223990426514935,1.4689815826556272,1.5223990426514935,209600.0
2009-11-10,1.5223993516065375,1.5223993516065375,1.4823362484792495,1.4823362484792495,412700.0
2009-11-11,1.4823362310822426,1.5090449661869756,1.4556274959775095,1.4689818635298764,51400.0
2009-11-12,1.4556280797069616,1.468982452614639,1.4355965203454455,1.4556280797069616,263300.0
2009-11-13,1.4556274959775095,1.4890134148584258,1.4556274959775095,1.4689818635298764,53400.0
2009-11-16,1.468982452614639,1.4756596390684773,1.4556280797069616,1.4556280797069616,32800.0
2009-11-17,1.4556277113203937,1.4689820808483809,1.4422733417924063,1.4489505265564,44800.0
2009-11-18,1.4422737067992846,1.4623052661607998,1.4422737067992846,1.4556280797069616,40700.0
2009-11-19,1.4556276622905948,1.5157223231423738,1.4556276622905948,1.5090451386032873,784100.0
2009-11-20,1.5223996510845916,1.5290768362526386,1.5023680955804504,1.5290768362526386,207200.0
2009-11-23,1.535753804773904,1.549108173226115,1.5023678836433771,1.549108173226115,126600.0
2009-11-24,1.535753804773904,1.549108173226115,1.5090450678694824,1.549108173226115,76900.0
2009-11-25,1.5357540573293849,1.5691399839502431,1.5090453160326982,1.5624627986260715,110500.0
2009-11-26,1.5424306862550528,1.6158798575223972,1.5424306862550528,1.6158798575223972,172000.0
2009-11-27,1.5691399418491327,1.689329433656111,1.5691399418491327,1.6692978782210564,329300.0
2009-11-30,1.6893297866487822,1.702684159729272,1.6559438539475582,1.6559438539475584,263500.0
2009-12-01,1.6492666674073135,1.6759754135682927,1.6359122943268238,1.6559438539475584,61100.0
2009-12-02,1.6692978782210564,1.689329433656111,1.6425891376409838,1.6692978782210564,179200.0
2009-12-03,1.682652316003029,1.7894874418051756,1.682652316003029,1.7694558855666465,504400.0
2009-12-04,1.7894879693586838,1.903000154841198,1.7761335945960348,1.8228739062653057,825200.0
2009-12-07,1.8629364813464493,1.8696136667592924,1.7561015147409604,1.7694558855666465,254100.0
2009-12-08,1.7894873125894493,1.7894873125894493,1.7026837492937643,1.7627785728666685,188400.0
2009-12-09,1.7627787001538031,1.7694558855666465,1.675975130590186,1.7694558855666465,180500.0
2009-12-10,1.749423923456663,1.749423923456663,1.595848680615911,1.729392370042652,769900.0
2009-12-11,1.669298179901132,1.769456134373872,1.6359122481424453,1.7360700434185057,453700.0
2009-12-14,1.729392370042652,1.736069554513989,1.6692977098006183,1.729392370042652,325200.0
2009-12-15,1.72939305934263,1.72939305934263,1.6492668137499358,1.6893299365462828,289600.0
2009-12-16,1.7026836971234562,1.7093608818495618,1.6692977734929255,1.6826521429451378,183300.0
2009-12-17,1.669297718145923,1.7026836406695145,1.635911795622332,1.635911795622332,90900.0
2009-12-18,1.6492662933481466,1.6559434783739837,1.60252599816729,1.64258910832231,217100.0
2009-12-21,1.6425885891844867,1.6425885891844867,1.5891711258603076,1.6158798575223972,466600.0
2009-12-22,1.5758174562679357,1.662621040487803,1.5758174562679357,1.6559438539475584,98300.0
2009-12-23,1.6692982329863228,1.7026841658067122,1.6425894867300113,1.662621046422245,142000.0
2009-12-24,1.655943075873359,1.7026833596933224,1.6492658924705073,1.7026833596933224,105900.0
2009-12-29,1.7026838477523685,1.7427469596532112,1.7026838477523685,1.7093610330691758,101100.0
2009-12-30,1.696006697265091,1.7561015255471295,1.6893295118111598,1.7427469954426085,86900.0
2009-12-31,1.7293924815872923,1.7561013803919816,1.7093609268812595,1.7561013803919816,74800.0
2010-01-04,1.7427469847186166,1.7694558855666465,1.7360697993057734,1.7694558855666465,63000.0
2010-01-05,1.796164755940722,1.796164755940722,1.7494242955044932,1.7761331982666246,84000.0
2010-01-06,1.796164627218019,1.796164627218019,1.7093610576544012,1.7694558855666465,161600.0
2010-01-07,1.776132873500257,1.949739834128354,1.7427467909514136,1.943062649457914,1162800.0
2010-01-08,1.9697714938168451,2.170087203873534,1.9697714938168451,2.0365433441035257,3945400.0
2010-01-11,2.1233473726179084,2.130024559105522,1.9764491106937327,1.9964806701565727,808600.0
2010-01-12,2.0165123094932835,2.02318949624538,1.889645602006769,1.902999975510961,291500.0
2010-01-13,1.936385472538265,1.9497398419326,1.8562590969756143,1.9497398419326004,250700.0
2010-01-14,1.9363855686735052,2.0365433441035257,1.8896451142761808,2.0365433441035257,582400.0
2010-01-15,2.063251986013146,2.063251986013146,1.9831257694829147,2.0565748013022933,209300.0
2010-01-18,2.0832837404327345,2.0832837404327345,2.016511886904757,2.016511886904757,366600.0
2010-01-19,1.9964806701565727,2.023189416107025,1.9029999001333031,1.9964806701565727,469600.0
2010-01-20,1.949740202319952,1.9697717601140603,1.849582254152738,1.909676927535064,473500.0
2010-01-21,1.7494237792439284,1.8362273294123448,1.7093606757184847,1.8362273294123448,1427200.0
2010-01-22,1.7761330159653483,1.8963223496737664,1.769455830759325,1.8295504976135335,427900.0
2010-01-25,1.8362276828195567,1.869613608849673,1.8028417567894413,1.8295504976135335,175700.0
2010-01-26,1.8362266624104568,1.8362266624104568,1.776132028951423,1.7961635734377677,55600.0
2010-01-27,1.7761330017486976,1.856259223579624,1.7761330017486976,1.8161961126641608,189200.0
2010-01-28,1.836227871288916,1.836227871288916,1.7761331982666249,1.7761331982666246,54300.0
2010-01-29,1.7894875700493562,1.8228734995061848,1.7761331982666249,1.7761331982666246,402000.0
2010-02-01,1.802842076219482,1.8095192626085783,1.7627789578849045,1.7894877034412895,101900.0
2010-02-02,1.8028417567894413,1.8429048680255804,1.7894873863773952,1.8295504976135335,75200.0
2010-02-03,1.8028417567894413,1.8829679792617195,1.8028417567894413,1.8295504976135335,135200.0
2010-02-04,1.8362275307548008,1.89632219263235,1.782810053530313,1.802841607489496,168700.0
2010-02-05,1.769455899584538,1.8028418269132416,1.7561015286530568,1.7828102705160198,82900.0
2010-02-08,1.7761335945960348,1.8362282810279544,1.7761335945960348,1.8228739062653057,326900.0
2010-02-09,1.856258448708112,1.9764478904795968,1.8495812663428397,1.976447890479596,704800.0
2010-02-10,1.969771249485817,1.996479986287529,1.902999248284908,1.9297081442832489,317500.0
2010-02-11,1.936385683332525,1.9497400541806116,1.909676782439692,1.9230313124844371,153200.0
2010-02-12,1.923030949220016,1.923030949220016,1.8228730275827376,1.8896448692098375,184600.0
2010-02-16,1.902999975510961,1.9230316949639388,1.8829684152546728,1.902999975510961,65500.0
2010-02-17,1.9363853175454355,1.9363853175454355,1.8829676850471275,1.8896448692098375,78700.0
2010-02-18,1.902999975510961,1.9230316949639388,1.8762912285025763,1.902999975510961,83600.0
2010-02-19,1.882967245192697,1.9297076826098956,1.882967245192697,1.9163531582074171,76500.0
2010-02-22,1.902999456898384,1.909676641830788,1.8362276075743391,1.8696135322363612,307400.0
2010-02-23,1.8696135170432755,1.889645071677706,1.8562591472869885,1.8562591472869885,212600.0
2010-02-24,1.8696135619805727,1.9029994871737408,1.849582006864672,1.8963223021351077,58600.0
2010-02-25,1.902999456898384,1.902999456898384,1.8696135322363612,1.8696135322363612,83800.0
2010-02-26,1.8696136698954309,1.9297084979084809,1.856259299047344,1.9230313124844371,232900.0
2010-03-01,1.9230310635144725,1.9230310635144725,1.869613427841312,1.8829677969604428,76700.0
2010-03-02,1.8629363473039564,1.909676641830788,1.8629363473039564,1.8696135322363612,64600.0
2010-03-03,1.963094474215896,2.029866330129365,1.943062917441856,1.9697716598072437,689300.0
2010-03-04,2.0365427890761283,2.0365427890761283,1.9430622241514195,1.983125323404866,482000.0
2010-03-05,1.9831260717411383,2.0298663718410306,1.969771700284026,2.0098348146553624,491200.0
2010-03-08,2.0699296468651363,2.130024482282926,2.0565752743715557,2.0899613648021846,507000.0
2010-03-09,2.0699294267022497,2.076606612238838,2.036543499019309,2.0699294267022497,550800.0
2010-03-10,2.069929170723998,2.0766063554348517,2.0031573236154734,2.0565748013022933,157800.0
2010-03-11,2.031683167090613,2.072047695084483,2.011500903093679,2.0451380097552367,195900.0
2010-03-12,2.0384109237845025,2.0720480359800746,1.957681854515129,2.0384109237845025,284200.0
2010-03-15,2.045138540173185,2.0518659632502905,2.0047740017105498,2.024956270941867,248000.0
2010-03-16,2.018228534617353,2.0451382227491486,2.004773690551456,2.004773690551456,62200.0
2010-03-17,2.004773690551456,2.024955956650302,1.971136580386712,2.004773690551456,162700.0
2010-03-18,2.018229041822864,2.0249564655464964,2.004774194375599,2.011501618099232,75800.0
2010-03-19,1.977864435671428,1.991319282684613,1.9509547416450563,1.957682165151649,158800.0
2010-03-22,1.944226524620932,1.977863628425231,1.937499103860071,1.937499103860071,213400.0
2010-03-23,1.930772017889336,1.9509544457424608,1.930772017889336,1.930772017889337,61900.0
2010-03-24,1.9240448386795903,1.9374998457477275,1.883680298658452,1.8971351453321648,189500.0
2010-03-25,1.903861990852316,1.910589412147419,1.8971345695572128,1.903861990852316,45800.0
2010-03-26,1.8904067081566416,1.897134127885534,1.816405091138819,1.823132510867712,204400.0
2010-03-29,1.8164052995340487,1.883679504541313,1.8164052995340487,1.8769520840405869,137300.0
2010-03-30,1.883680060485656,1.9442270232562209,1.856770370540696,1.930772017889337,349100.0
2010-03-31,1.910589412147419,1.924044254737625,1.8971345695572128,1.903861990852316,68400.0
2010-04-01,1.917317415342734,1.917317415342734,1.8904077219953084,1.8971351453321648,176900.0
2010-04-05,1.890407257103373,1.9711364776870164,1.8567701486911816,1.9442267909572637,301300.0
2010-04-06,1.9307717871980024,1.9442267909572637,1.897134678785811,1.9442267909572637,210600.0
2010-04-07,1.9173168334425224,1.937499257722207,1.8971345695572128,1.903861990852316,106100.0
2010-04-08,1.9173164300114205,1.930771269770534,1.8971341703727505,1.924043849890977,141200.0
2010-04-09,1.9509541676174211,2.0182283828893124,1.937499324563044,1.9644090106718,349500.0
2010-04-12,1.9576815891446104,1.9913186967805567,1.9442267460902325,1.9644090106718,116500.0
2010-04-13,1.964409155520456,1.9711365775437009,1.937499467427473,1.9711365775437009,208700.0
2010-04-14,1.971137012164834,1.977864435671428,1.9442273181384635,1.957682165151649,251500.0
2010-04-15,1.9778639367227464,2.085502685674588,1.9778639367227464,2.051865576627138,327700.0
2010-04-16,2.051866305975096,2.0585937301758888,1.9913194881679623,2.018229184971133,189700.0
2010-04-19,2.018228847864761,2.058593386327396,1.9913191555563377,2.024956270941867,119500.0
2010-04-20,2.01822832442599,2.0653202737521714,2.004773481761367,2.0451380097552367,68500.0
2010-04-21,2.031683167090613,2.072047695084483,2.024955745758302,2.0451380097552367,106700.0
2010-04-22,2.031682864658081,2.031682864658081,1.9913183426728005,1.99804576300368,97800.0
2010-04-23,2.0182289907072746,2.038411261367016,1.9845918729410388,2.0316838378137683,168100.0
2010-04-26,2.031683737908234,2.078775700465276,1.9913191985736285,2.072048277242841,223700.0
2010-04-27,2.045138346223617,2.0585931911018465,1.9913189667107016,2.0384109237845025,184900.0
2010-04-28,2.004774336569548,2.018229184971133,1.9980469123687548,2.018229184971133,47200.0
2010-04-29,2.024956395615929,2.024956395615929,1.964409584194184,1.991319278159404,163300.0
2010-04-30,1.9913194881679623,2.0249566091719253,1.9845920639671697,2.018229184971133,125900.0
2010-05-03,2.0182283828893124,2.0182283828893124,1.9576815891446104,1.9644090106718,110000.0
2010-05-04,1.9644085295626592,1.9644085295626592,1.910589010131864,1.924043849890977,178300.0
2010-05-05,1.9240440344343892,1.9576812974528104,1.9173166139095763,1.9509538769279977,156600.0
2010-05-06,2.031683165017462,2.3209626028004293,1.9845912157393344,2.119139802642648,1222800.0
2010-05-07,2.152777516306475,2.159504939528909,2.0182288914633664,2.072048277242841,782600.0
2010-05-10,2.119139993663737,2.1258674155956,2.0518656139507225,2.1056851498000126,232700.0
2010-05-11,2.105685503475424,2.1124129265372384,2.0653208047101184,2.0922304969573773,255000.0
2010-05-12,2.119140000194756,2.3007805533092336,2.119140000194756,2.1729593758155223,1538000.0
2010-05-13,2.1864140223773325,2.1864140223773325,2.0989573844929383,2.1527769156504037,186900.0
2010-05-14,2.125868223808972,2.172960195235452,2.098958365456532,2.166232770745955,221100.0
2010-05-17,2.139322066618988,2.1527769092698823,2.058592850319251,2.119139802642648,220500.0
2010-05-18,2.0989581151766985,2.152777665069683,1.998046759866914,2.078775844114742,366900.0
2010-05-19,2.038411352834844,2.065321048255327,1.9845919619938763,2.058593624400205,218200.0
2010-05-20,2.01822832442599,2.05859285241986,2.004773481761367,2.0451380097552367,209700.0
2010-05-21,2.0047740017105498,2.045138540173185,2.0047740017105498,2.024956270941867,73800.0
2010-05-25,1.998045952096153,2.018228214998818,1.9240441610586845,1.9845911101610445,271500.0
2010-05-26,1.977864639766377,2.018229184971133,1.9644097913647915,2.018229184971133,106700.0
2010-05-27,2.018227825543887,2.1056844416400704,2.004772986205142,2.098956861576361,279600.0
2010-05-28,2.078775844114742,2.09223069148938,2.0585935730527853,2.078775844114742,70000.0
2010-05-31,2.038410586342909,2.1258672239680942,2.038410586342909,2.119139802642648,123100.0
2010-06-01,2.065320854020406,2.0989579701325782,2.065320854020406,2.072048277242841,105200.0
2010-06-02,2.065320413045834,2.1258673695145487,2.018228460543578,2.1258673695145487,265100.0
2010-06-03,2.1325951957226827,2.1393226187844974,2.0922304969573773,2.0922304969573773,94900.0
2010-06-04,2.0585923435601248,2.1191392809788168,2.0585923435601248,2.098956861576361,313200.0
2010-06-07,2.0720484721104477,2.1191405994907293,2.058593624400205,2.058593624400205,153500.0
2010-06-08,2.045138154817648,2.065320420246118,2.011501045770197,2.051865576627138,259200.0
2010-06-09,2.045138776689964,2.0855033198206887,2.0316839289797226,2.058593624400205,44800.0
2010-06-10,2.038410084552006,2.098956861576361,2.02495524521326,2.098956861576361,119300.0
2010-06-11,2.0942284209509388,2.107739559584262,2.0942284209509388,2.107739559584262,98400.0
2010-06-14,2.100984454502289,2.148273611233438,2.094228883692913,2.1280068988053085,176400.0
2010-06-15,2.1280068988053085,2.141518040424062,2.100984454502289,2.1280068988053085,128100.0
2010-06-16,2.1347618560494204,2.1347618560494204,2.114495149446272,2.121250718313988,41400.0
2010-06-17,2.134762192942537,2.276629161553024,2.134762192942537,2.1888067524131984,1432300.0
2010-06-18,2.215829791224399,2.222585363472486,2.1482740687435373,2.215829791224399,227400.0
2010-06-21,2.222585137940962,2.249607424191284,2.222585137940962,2.229340709503542,446800.0
2010-06-22,2.229340547817047,2.236096118889669,2.1550292660182038,2.1955626924539366,110100.0
2010-06-23,2.168540565440315,2.229340709503542,2.168540565440315,2.229340709503542,216800.0
2010-06-24,2.2225845095878847,2.236095648893274,2.1888066613244104,2.2090733702824945,367400.0
2010-06-25,2.2090739948158,2.229340709503542,2.175296137002896,2.229340709503542,86000.0
2010-06-28,2.2090742189763133,2.229340935720572,2.1212517797511925,2.215829791224399,187000.0
2010-06-29,2.1685408279577665,2.2090742622401147,2.13476296605581,2.141518538436201,191100.0
2010-06-30,2.1347635902527955,2.195563759454062,2.1347635902527955,2.175297036386973,82200.0
2010-07-02,2.1550295696000608,2.1617851416243496,2.1280072815029065,2.1482739975757723,40400.0
2010-07-05,2.1347628535271954,2.1685407136486385,2.0807181162673456,2.1482739975757723,134100.0
2010-07-06,2.1280067874888884,2.161784639768846,2.107739915055409,2.13476235794488,54600.0
2010-07-07,2.121251252000217,2.161784675404331,2.121251252000217,2.161784675404331,56000.0
2010-07-08,2.1752957806808286,2.188806921592812,2.1280067874888884,2.13476235794488,43600.0
2010-07-09,2.128006822567569,2.161784675404331,2.128006822567569,2.161784675404331,11900.0
2010-07-12,2.1550289758141763,2.1617845459770693,2.134762265325499,2.1550289758141763,15200.0
2010-07-13,2.155028685913543,2.215828809200569,2.155028685913543,2.2023176706923406,137500.0
2010-07-14,2.182051091671716,2.2090733702824945,2.1550288130609374,2.2090733702824945,43200.0
2010-07-15,2.195562230977105,2.21582893993519,2.1685399523663262,2.2090733702824945,46800.0
2010-07-16,2.195563759454062,2.195563759454062,2.168541462031277,2.175297036386973,195900.0
2010-07-19,2.1955626924539366,2.1955626924539366,2.17529597923607,2.1955626924539366,406600.0
2010-07-20,2.195562725219629,2.2631184369540245,2.1888071540461898,2.2225850099133875,184400.0
2010-07-21,2.222584604404008,2.2766291639311227,2.222584604404008,2.2766291639311227,129700.0
2010-07-22,2.2631181345208966,2.2833850063983614,2.236095853438277,2.269873704791552,90100.0
2010-07-23,2.269873836391868,2.3171629920936336,2.2428515537425806,2.3104074214313117,135200.0
2010-07-26,2.296895667405064,2.3914736314487097,2.2698732308985563,2.3779624937281887,348300.0
2010-07-27,2.425252003076209,2.452274445458248,2.3779630107722696,2.4049852920888064,264800.0
2010-07-28,2.4252524407349405,2.4252524407349405,2.3374300106078443,2.364452296800797,149400.0
2010-07-29,2.330674109476113,2.3982298154053594,2.330674109476113,2.38471867421951,50000.0
2010-07-30,2.384718581101404,2.418496432747075,2.364451870114001,2.4049852920888064,157600.0
2010-08-03,2.398229269572108,2.4252515457935786,2.269873296454652,2.344184717129167,234300.0
2010-08-04,2.3306744235611254,2.357696709574386,2.310407709051182,2.350941138071071,69500.0
2010-08-05,2.303651885076115,2.3509408804166214,2.303651885076115,2.3374297388907626,36000.0
2010-08-06,2.3374300411677558,2.391474614260248,2.323918897894633,2.391474614260248,76400.0
2010-08-09,2.3509410741621366,2.411741216039157,2.3509410741621366,2.398230073399819,133300.0
2010-08-10,2.296896503152169,2.3982300729272352,2.229340628903268,2.296896503152169,441500.0
2010-08-11,2.2833845916622164,2.290140160705843,2.175295325898728,2.236095447291363,683700.0
2010-08-12,2.222584712896968,2.2766292750622066,2.195562431814348,2.269873704791552,285200.0
2010-08-13,2.249607104447203,2.2631182456519805,2.2225848220376454,2.2631182456519805,131100.0
2010-08-16,2.25636241629936,2.2698735559547374,2.2360957068162945,2.2496068464716714,72800.0
2010-08-17,2.256362564250242,2.2766292750622066,2.249606993979587,2.269873704791552,123800.0
2010-08-18,2.25636241629936,2.276629125782426,2.2496068464716714,2.2496068464716714,156200.0
2010-08-19,2.263119310931997,2.276630458496651,2.2360970158026907,2.2428525895850173,123500.0
2010-08-20,2.2496076524648307,2.2496076524648307,2.2023186467282265,2.215829791224399,167700.0
2010-08-23,2.18880695767374,2.18880695767374,2.0942288086653003,2.161784675404331,303700.0
2010-08-24,2.1280073936754182,2.141518538436201,2.0807182259471286,2.141518538436201,224600.0
2010-08-25,2.0942292603159225,2.175296285672926,2.073962544243057,2.1482739975757723,358000.0
2010-08-26,2.168540408163448,2.222584976744425,2.168540408163448,2.1955626924539366,313800.0
2010-08-27,2.1820515503086924,2.209073834599181,2.1820515503086924,2.1955626924539366,44000.0
2010-08-30,2.168540408163448,2.202318263526559,2.128006981727715,2.1955626924539366,181300.0
2010-08-31,2.1888071213813145,2.202318263526559,2.161784837090826,2.1955626924539366,205200.0
2010-09-01,2.195562230977105,2.2090733702824945,2.1752955220190207,2.2090733702824945,37700.0
2010-09-02,2.2225845095878847,2.229340079240579,2.1685399523663262,2.2090733702824945,71300.0
2010-09-03,2.2090747206733847,2.256363737149671,2.1820524255440787,2.2428525895850173,109700.0
2010-09-07,2.195562101438227,2.2293399477087963,2.195562101438227,2.2023176706923406,40000.0
2010-09-08,2.215829405671802,2.215829405671802,2.161784837090826,2.1955626924539366,48700.0
2010-09-09,2.2023186467282265,2.222585363472486,2.1820519299839685,2.215829791224399,349000.0
2010-09-10,2.229340136988606,2.276629125782426,2.2158289973332286,2.2496068464716714,177600.0
2010-09-13,2.2584226576008835,2.326243256400986,2.2584226576008835,2.326243256400986,182000.0
2010-09-14,2.326244624030233,2.353372814820617,2.299116433239849,2.353372814820617,94000.0
2010-09-15,2.3194619011067883,2.434756678402095,2.3194619011067883,2.3872823583393217,253900.0
2010-09-16,2.3872833991458737,2.3872833991458737,2.34659110706535,2.3601552044255247,46000.0
2010-09-17,2.346589949697387,2.394064267043063,2.312679723021905,2.394064267043063,324100.0
2010-09-20,2.3940649067946507,2.590744435766653,2.3601546710575403,2.5432701057346976,523200.0
2010-09-21,2.6450009003460617,2.7467317663965853,2.590744362993964,2.6450009003460617,2060700.0
2010-09-22,2.6450002501375467,2.67212843129642,2.5703975902539318,2.6653463860067013,292700.0
2010-09-23,2.617872975397913,2.760296307985438,2.590744783170491,2.706039761833814,526100.0
2010-09-24,2.753513616009964,2.787424012052306,2.726385428533491,2.733167637099361,415400.0
2010-09-27,2.7670766997168994,2.773858905807145,2.739948522142686,2.7670766997168994,248100.0
2010-09-28,2.767077722262245,2.841680399856685,2.733167649460049,2.8348981912601423,364400.0
2010-09-29,2.8348974335203314,2.977320542044392,2.8348974335203314,2.91628229795795,606900.0
2010-09-30,2.9976675030245827,2.9976675030245827,2.83489806148721,2.8688084561305973,407500.0
2010-10-01,2.868808839857933,2.943411524016029,2.868808839857933,2.8891551440441536,81200.0
2010-10-04,2.86202706820988,2.936629763773197,2.8484629711432388,2.9027196828033857,106700.0
2010-10-05,2.97732149374004,3.0451419662889045,2.9501933047204947,3.03157787177913,468500.0
2010-10-06,3.04514183342618,3.04514183342618,2.9027190089843846,2.9908854577543518,377800.0
2010-10-07,2.984104389726125,2.984104389726125,2.868809398151773,2.943412096828165,288700.0
2010-10-08,2.9162834396521053,3.05192439449444,2.882373039244749,3.024796203525973,205500.0
2010-10-12,2.9569749524333133,2.9908850205747948,2.95019274476894,2.9569749524333133,141900.0
2010-10-13,2.95697594505918,3.0451424105383627,2.95697594505918,3.0451424105383627,243800.0
2010-10-14,2.997667331911766,3.0383596091249405,2.984103239507374,3.0112314243161578,236600.0
2010-10-15,3.0383609827357883,3.0654891798089428,3.011232785662634,3.0383609827357883,153500.0
2010-10-18,3.038360609654048,3.22147607910981,3.038360609654048,3.153655594754635,762700.0
2010-10-19,3.187565155429992,3.2214755537745026,3.079052398157201,3.0926164928163,579600.0
2010-10-20,3.1333084374665887,3.174000717037045,3.0926161578961318,3.112962459378106,263100.0
2010-10-21,3.146872590568964,3.146872590568964,3.085834331747938,3.106180310223781,428400.0
2010-10-22,3.1333090748723844,3.1333090748723844,3.0587067088470112,3.0587067088470112,133300.0
2010-10-25,3.0654889599332997,3.221476243612379,3.0654889599332997,3.180783950921348,209600.0
2010-10-26,3.2214758082995267,3.2892962869534386,3.1875654072757955,3.248603999761092,351700.0
2010-10-27,3.2418219478470767,3.2418219478470767,3.1197447691179536,3.2214756435943777,229600.0
2010-10-28,3.228257792748702,3.2825141718884234,3.201129279785313,3.228257792748702,291300.0
2010-10-29,3.228257411006488,3.28251378373038,3.207911109538282,3.28251378373038,171900.0
2010-11-01,3.282513044677429,3.506320693470269,3.282513044677429,3.391025765693735,1065100.0
2010-11-02,3.431718971848746,3.431718971848746,3.2825139397655425,3.3299881064589,963300.0
2010-11-03,3.377462524174427,3.418154804779722,3.296077962963838,3.3571162221750304,796100.0
2010-11-04,3.418155139246444,3.418155139246444,3.2825141906229858,3.309642380347677,378800.0
2010-11-05,3.3096419700923265,3.323206063273299,3.28251378373038,3.28251378373038,218700.0
2010-11-08,3.2418213697056006,3.2418213697056006,3.13330830536582,3.2418213697056006,542600.0
2010-11-09,3.1333079026904054,3.221474655075313,2.7128207621686844,3.05192335743977,1055000.0
2010-11-10,3.0180135102786507,3.1197443717990136,2.936628950419757,2.950193043729572,1271100.0
2010-11-11,2.9366295330390035,3.1400912964459864,2.855244957033634,3.1400912964459864,760400.0
2010-11-12,3.09261604675978,3.180782811024152,3.038359675948929,3.0790519540570678,310600.0
2010-11-15,3.0858351023950643,3.1333092796237536,3.004450197986381,3.018014294822232,124300.0
2010-11-16,3.038359504045024,3.038359504045024,2.8620259854928563,2.9569749524333133,866400.0
2010-11-17,2.984104588589481,3.07227139077404,2.984104588589481,3.0383609827357883,283200.0
2010-11-18,3.0858347722184685,3.153655249141101,3.0722706768339414,3.119744848983013,226200.0
2010-11-19,3.112962459378106,3.112962459378106,3.058706086617496,3.112962459378106,74200.0
2010-11-22,3.119744451910601,3.1265266604364155,3.0383598899618427,3.07227028580391,199600.0
2010-11-23,3.072270345306756,3.072270345306756,2.997667667045426,3.0654881366495856,154200.0
2010-11-24,3.079052135214844,3.1197444157171352,3.058706156660448,3.085834343661975,69500.0
2010-11-25,3.126526552568258,3.126526552568258,3.079052064705979,3.112962459378106,189600.0
2010-11-26,3.119744990747865,3.16043727875055,3.0993990084433016,3.1400912964459864,252000.0
2010-11-29,3.1672188488200588,3.2960778965019357,3.092616174184553,3.214693013538887,557500.0
2010-11-30,3.0180146732341138,3.0383609827357883,2.9501941805512293,3.0383609827357883,2226100.0
2010-12-01,2.997667331911766,3.0383596091249405,2.970539147102983,3.0112314243161578,340100.0
2010-12-02,2.9841039170732726,3.024796203525973,2.96375761215015,3.024796203525973,279600.0
2010-12-03,2.984104710072818,3.024797007339139,2.9569765118952724,2.9976688091615924,298000.0
2010-12-06,2.984103308600027,3.018013378699409,2.9705392158815784,2.984103308600027,130200.0
2010-12-07,2.977321677837288,2.990885773185772,2.9095012010948693,2.963757582488804,394500.0
2010-12-08,2.9569751816622563,3.018013438406081,2.9501929734721166,2.9773211594457027,218000.0
2010-12-09,2.963756836704225,2.970539044368598,2.95019274476894,2.9569749524333133,397500.0
2010-12-10,2.956975252081227,2.9705393453910425,2.936628950419757,2.950193043729572,612400.0
2010-12-13,2.959036643734037,2.965839182666409,2.863803369221185,2.870605583790649,637700.0
2010-12-14,2.8570010447079133,2.91142038716236,2.8570010447079133,2.91142038716236,945100.0
2010-12-15,2.91142038716236,2.965839405253873,2.884210553753669,2.91142038716236,230500.0
2010-12-16,2.884209914365021,2.945431458327487,2.84339565984433,2.93182670682059,332400.0
2010-12-17,2.952233681331085,2.952233681331085,2.863802643788259,2.8910121438994625,161700.0
2010-12-20,2.911419240065407,2.9250239892280248,2.8842094173773662,2.8978144909027894,286100.0
2010-12-21,2.897814933664096,2.9454314008272435,2.897814933664096,2.9454314008272435,137000.0
2010-12-22,2.911419834107697,3.299155426536762,2.911419834107697,3.28555067459825,1452400.0
2010-12-23,3.333166811048946,3.5304358374246463,3.333166811048946,3.5236333006158524,1635200.0
2010-12-24,3.5372389098759878,3.979393854701208,3.523634157313498,3.863753295738608,1139000.0
2010-12-29,4.081429670295044,4.231081948819526,3.986196402143102,4.047417626630764,1519300.0
2010-12-30,4.047416366767908,4.129045181280527,3.986195161336927,4.081428399845064,844000.0
2010-12-31,4.299105203746976,4.414745416216694,4.217476379630412,4.353524203582802,1911500.0
2011-01-04,4.503176453131323,4.591607490045954,4.32631470366489,4.353524203582802,1316800.0
2011-01-05,4.299105371074369,4.353524373028262,4.176662292315275,4.312710121562842,1048700.0
2011-01-06,4.31951158817097,4.346721084445844,4.224278351208912,4.258290383733894,812600.0
2011-01-07,4.251489708026998,4.319513478482846,4.203872906526444,4.271897001345215,270900.0
2011-01-10,4.299106159102167,4.3127109120843965,4.217477316845893,4.278698867447375,531600.0
2011-01-11,4.2991048750396645,4.2991048750396645,4.237883342723914,4.237883342723914,229200.0
2011-01-12,4.258291536624731,4.319512757636854,4.217476956799491,4.251488998532901,333800.0
2011-01-13,4.251488091642659,4.28550012612092,4.217476057164396,4.237883342723914,512800.0
2011-01-14,4.237883917287268,4.761667308216578,4.217476628960974,4.714050518363789,4967100.0
2011-01-17,4.918124232128715,5.094986068574776,4.84329790837389,4.931728988778412,7015000.0
2011-01-18,4.952134098955742,4.965738849597262,4.836493556321406,4.877307808245964,1681500.0
2011-01-19,4.584805778640178,4.584805778640178,4.428351288115059,4.469165545342858,4359900.0
2011-01-20,4.659630174654718,4.666432710260557,4.0270089596354754,4.156254216881659,9886200.0
2011-01-21,4.285501466255257,4.46916579627403,4.271896713082121,4.4487585043328775,4581900.0
2011-01-24,4.475967468964953,4.475967468964953,4.394338959805419,4.462362717438364,1904900.0
2011-01-25,4.455560256903277,4.482769758448344,4.41474568022283,4.482769758448344,1001300.0
2011-01-26,4.503176263178729,4.537188298822841,4.428350303742183,4.516781012563812,1163100.0
2011-01-27,4.537189679585251,4.652830246731715,4.5235849260599545,4.605213447211726,3957200.0
2011-01-28,4.63242252738121,4.707248827056491,4.578003518294779,4.666434570241668,2335500.0
2011-01-31,4.693644139136238,4.693644139136238,4.475967775443226,4.503177280359492,1231700.0
2011-02-01,4.591609388955162,4.61881890012586,4.2786996861291815,4.380735515200777,3663700.0
2011-02-02,4.394339668591944,4.428351715075832,4.285501638824165,4.407944422312917,1926400.0
2011-02-03,4.41474580751391,4.421548345277738,4.319512549360296,4.41474580751391,1008700.0
2011-02-04,4.421547953377584,4.421547953377584,4.32631470366489,4.353524203582802,810100.0
2011-02-07,4.380735410872517,4.387537626321716,4.305909094753626,4.333118605276322,735100.0
2011-02-08,4.305907049289044,4.38753554208059,4.305907049289044,4.326314334668329,1423300.0
2011-02-09,4.35352387404776,4.462361865481045,4.292302341685138,4.435152367622724,2312500.0
2011-02-10,4.407944117734539,4.421548870515456,4.292303556915303,4.367129859391789,3092600.0
2011-02-11,4.367129551191056,4.367129551191056,4.244686460441072,4.251488998532901,1697000.0
2011-02-14,4.217477497307621,4.217477497307621,4.033813162007258,4.054220454535258,2370100.0
2011-02-15,4.047416866859107,4.047416866859107,3.904566829265226,3.958986153785183,2281000.0
2011-02-16,3.918172811057642,4.013406083387225,3.911370272281221,4.006603544610805,1494500.0
2011-02-17,4.040614533368893,4.25829085186047,4.040614533368893,4.1834645666973,2420500.0
2011-02-18,4.217476974585144,4.373931783365459,4.217476974585144,4.360327031487296,1967000.0
2011-02-22,4.333117134773542,4.346721885417932,4.217476592114813,4.224279129618427,1676000.0
2011-02-23,4.217477056450602,4.224279594703162,4.095034287170392,4.115441577565199,1121400.0
2011-02-24,4.115442311490517,4.17666354486704,4.095035017456385,4.095035017456385,398400.0
2011-02-25,4.176662029699368,4.231081028231558,4.1494525304332734,4.1834645666973,727600.0
2011-02-28,4.190265626648881,4.203870372539454,4.122241897196022,4.149451388977166,369500.0
2011-03-01,4.169861282014737,4.210675545252696,4.033813413525278,4.033813413525278,1014800.0
2011-03-02,4.006604116240101,4.006604116240101,3.693694423865193,3.754915984135964,2407000.0
2011-03-03,3.816136116191301,3.9793931166626937,3.816136116191301,3.958986153785183,1424100.0
2011-03-04,3.979393552634528,4.054219848229768,3.972591339051068,4.027010345170201,751200.0
2011-03-07,4.067825021237262,4.067825021237262,3.958986997722011,3.9861965036008233,460100.0
2011-03-08,3.9998012565402297,4.040615515358449,3.958986997722011,3.9861965036008233,509400.0
2011-03-09,3.9589863303939112,3.979393294181768,3.856950538366104,3.8977647903046586,999100.0
2011-03-10,3.863754140148573,3.863754140148573,3.754916095862487,3.836544629077052,1143300.0
2011-03-11,3.8467937231200846,4.017610492432979,3.812630238934653,3.9902798354074864,410300.0
2011-03-14,3.935615975994364,4.024440390976402,3.874121874554789,3.962946615343748,656000.0
2011-03-15,3.826294677592802,3.9287847805065583,3.826294677592802,3.9219519549356816,967200.0
2011-03-16,3.9492832778688314,4.017609910536371,3.935617951335322,3.997111757832567,490500.0
2011-03-17,4.01760948521138,4.140597410992812,3.9697806845039647,4.1200995862660985,987600.0
2011-03-18,4.154262334444753,4.277250574142707,4.154262334444753,4.270417749356368,927900.0
2011-03-21,4.26358474413884,4.345577009069975,4.249919420951485,4.277250393133198,424200.0
2011-03-22,4.23625434934608,4.2704178222468645,4.147429906256683,4.243087174249046,290700.0
2011-03-23,4.222588797725999,4.24308694552291,4.181592827939184,4.208923474463727,462800.0
2011-03-24,4.222589774703084,4.229422600818627,4.140597816159042,4.147430642274587,309000.0
2011-03-25,4.14059828133685,4.14059828133685,4.04494098562213,4.04494098562213,538100.0
2011-03-28,4.031275537615172,4.085936847824392,4.003944882510564,4.003944882510564,214800.0
2011-03-29,3.997112235506798,4.120100514813148,3.969781579173636,4.079104204506282,596500.0
2011-03-30,4.106434663391158,4.174761295517658,4.092769011158777,4.092769011158777,316600.0
2011-03-31,4.133765698229311,4.133765698229311,4.072271560729452,4.072271560729452,238900.0
2011-04-01,4.072271560729452,4.099602216105588,4.038108078605728,4.072271560729452,157800.0
2011-04-04,4.099602216105588,4.1269328714817215,4.065438733981862,4.072271560729452,569500.0
2011-04-05,4.092768349023677,4.09960117403444,3.928784458449672,4.09960117403444,502000.0
2011-04-06,4.085936215841977,4.154262843035244,4.085936215841977,4.14059751759659,458500.0
2011-04-07,4.140595994132275,4.147428817241106,4.106432856008937,4.106432856008937,162000.0
2011-04-08,4.126931822463441,4.133764647474206,4.08593584981994,4.09960117403444,450100.0
2011-04-11,4.099602359659715,4.16109649931289,4.065438876339702,4.079104204506282,349300.0
2011-04-12,4.031274291138272,4.072270261119161,3.9902783211573816,4.0176089678113085,292600.0
2011-04-13,4.03810822000654,4.079104204506282,4.024442891839959,4.079104204506282,191900.0
2011-04-14,4.072269010502857,4.085934329633126,3.983444273252659,4.031273053112052,621300.0
2011-04-15,4.15426424785375,4.188427735906741,4.0996029276147015,4.15426424785375,731600.0
2011-04-18,4.09960117403444,4.133764647474206,4.031274552961938,4.09960117403444,331000.0
2011-04-19,4.099600032900107,4.126930673721553,4.092767209791276,4.106432856008937,148100.0
2011-04-20,4.133765017780791,4.188426319535404,4.133765017780791,4.14059751759659,489000.0
2011-04-21,4.161095561526576,4.167928061166464,4.113266760819161,4.1200995862660985,85100.0
2011-04-25,4.126933015992877,4.126933015992877,4.044941046993392,4.079104204506282,301100.0
2011-04-26,4.058605493098494,4.106434294190398,3.997111366809909,4.051772667596628,1596300.0
2011-04-27,4.099601210817892,4.1542625081663385,4.058605237806556,4.08593588648078,504000.0
2011-04-28,4.09276838574582,4.113266535155002,4.058605237806556,4.08593588648078,253000.0
2011-04-29,4.113267687826296,4.120100514813148,4.058606375159973,4.079104204506282,378000.0
2011-05-02,4.06543881465744,4.085936969499867,4.031275657662884,4.04494098562213,160900.0
2011-05-03,4.051772273056123,4.058605097892644,3.901453710529886,3.928784358261929,1060500.0
2011-05-04,3.928782996731586,4.065436188034269,3.9151176776013177,4.031273053112052,1127300.0
2011-05-05,3.9971112397228654,4.058605364056263,3.976613415483096,4.010776564485061,229500.0
2011-05-06,4.031273920109501,4.092767706517593,4.017608598040262,4.038106418240632,286000.0
2011-05-09,4.065437992793307,4.072270818295173,4.044940167901813,4.051772667596628,536500.0
2011-05-10,4.058605493098494,4.058605493098494,4.017609517508454,4.051772667596628,273000.0
2011-05-11,4.024443035237505,4.031275862467822,3.962949219200327,3.9766145478538255,185800.0
2011-05-12,3.9766140090297264,3.9971118363289886,3.901454548715887,3.969781182725245,159000.0
2011-05-13,3.969781400726248,4.017610210062869,3.956116073173943,4.003944882510564,329000.0
2011-05-16,4.017608176577104,4.017608176577104,3.908285285684616,3.915118108905935,231000.0
2011-05-17,3.928784082458302,3.9492822297218586,3.846792145018068,3.9424494053650063,671000.0
2011-05-18,3.942449255354195,4.639381348691795,3.942449255354195,4.564221912661244,4151100.0
2011-05-19,4.564222836863432,4.673545763900945,4.4617330611134,4.577888162017239,1776800.0
2011-05-20,4.571055245394179,4.9126886688842655,4.475397978042921,4.9126886688842655,1924300.0
2011-05-24,4.83,5.145,4.68,5.065,3672930.0
2011-05-25,5.015,5.235,4.965,5.18,2125464.0
2011-05-26,5.145,5.18,5.09,5.145,1791689.0
2011-05-27,5.085,5.45,5.085,5.39,2733530.0
2011-05-30,5.44,5.46,5.345,5.375,1012264.0
2011-05-31,5.46,5.535,5.4,5.41,1947584.0
2011-06-01,5.45,5.465,5.03,5.03,2312635.0
2011-06-02,4.955,5.16,4.79,5.03,2164140.0
2011-06-03,4.885,5.065,4.885,4.965,1591143.0
2011-06-06,5.09,5.09,4.55,4.62,1952127.0
2011-06-07,4.585,4.665,4.525,4.555,1332500.0
2011-06-08,4.545,4.55,4.405,4.435,979279.0
2011-06-09,4.45,4.905,4.42,4.785,1835227.0
2011-06-10,4.805,5.01,4.74,4.835,1244824.0
2011-06-13,4.985,5.04,4.67,4.82,978358.0
2011-06-14,4.8,4.915,4.715,4.785,759290.0
2011-06-15,4.78,4.795,4.635,4.765,923236.0
2011-06-16,4.74,4.835,4.715,4.77,732666.0
2011-06-17,4.74,4.89,4.6,4.8,1987825.0
2011-06-20,4.73,4.91,4.705,4.82,1063118.0
2011-06-21,4.835,5.02,4.835,5.01,1053802.0
2011-06-22,4.97,5.1,4.945,5.045,547531.0
2011-06-23,5.005,5.055,4.87,5.055,536285.0
2011-06-24,4.99,5.055,4.98,5.005,203036.0
2011-06-27,4.985,5.11,4.965,5.075,432756.0
2011-06-28,5.075,5.1,5.02,5.09,278949.0
2011-06-29,5.12,5.135,5.08,5.135,298511.0
2011-06-30,5.155,5.36,5.15,5.335,913985.0
2011-07-04,5.655,5.925,5.615,5.78,2020001.0
2011-07-05,5.795,5.81,5.58,5.615,923950.0
2011-07-06,5.59,5.725,5.46,5.69,1307811.0
2011-07-07,5.705,5.73,5.555,5.665,701836.0
2011-07-08,5.6,5.675,5.595,5.665,264897.0
2011-07-11,5.6,5.645,5.52,5.54,471548.0
2011-07-12,5.505,5.61,5.505,5.6,332534.0
2011-07-13,5.56,5.745,5.56,5.65,640641.0
2011-07-14,5.705,5.775,5.63,5.675,454982.0
2011-07-15,5.69,5.725,5.62,5.63,185721.0
2011-07-18,5.62,5.63,5.505,5.54,280362.0
2011-07-19,5.59,5.76,5.59,5.73,987498.0
2011-07-20,5.76,6.06,5.73,6.025,1629741.0
2011-07-21,6.1,6.365,6.1,6.275,2195180.0
2011-07-22,6.275,6.295,6.11,6.19,2237293.0
2011-07-25,6.07,6.28,6.07,6.255,903458.0
2011-07-26,6.3,6.555,6.295,6.445,1488501.0
2011-07-27,6.41,6.41,6.145,6.21,1979753.0
2011-07-28,6.17,6.24,6.1,6.18,1169637.0
2011-07-29,6.155,6.24,5.995,6.18,841246.0
2011-08-02,6.295,6.485,6.265,6.41,2376959.0
2011-08-03,6.1,6.17,5.285,5.59,5424262.0
2011-08-04,5.685,5.7,4.91,5.095,3636701.0
2011-08-05,5.06,5.11,4.715,4.795,2814878.0
2011-08-08,4.16,4.37,3.71,3.88,4607759.0
2011-08-09,4.115,4.155,3.915,4.12,3801700.0
2011-08-10,4.32,4.62,4.155,4.455,3054781.0
2011-08-11,4.54,4.655,4.32,4.545,1997971.0
2011-08-12,4.665,4.905,4.615,4.84,1621595.0
2011-08-15,5.11,5.135,4.99,5.02,1934955.0
2011-08-16,4.99,4.99,4.715,4.725,1819460.0
2011-08-17,4.695,4.87,4.69,4.86,2128315.0
2011-08-18,4.56,4.695,4.475,4.575,2222702.0
2011-08-19,4.545,4.635,4.37,4.425,1308730.0
2011-08-22,4.595,4.595,4.355,4.455,783515.0
2011-08-23,4.5,4.655,4.425,4.62,852576.0
2011-08-24,4.615,4.635,4.49,4.595,413674.0
2011-08-25,4.555,4.695,4.54,4.615,427601.0
2011-08-26,4.615,4.78,4.54,4.73,489519.0
2011-08-29,4.8,5.005,4.77,4.985,680153.0
2011-08-30,5.01,5.12,4.985,5.11,801132.0
2011-08-31,5.13,5.195,5.04,5.065,572425.0
2011-09-01,4.98,5.005,4.835,4.84,805958.0
2011-09-02,4.8,4.955,4.6,4.86,834669.0
2011-09-06,4.82,4.835,4.685,4.745,796300.0
2011-09-07,4.725,5.04,4.725,4.99,723962.0
2011-09-08,4.99,4.99,4.87,4.905,758597.0
2011-09-09,4.87,4.935,4.745,4.77,904668.0
2011-09-12,4.665,4.75,4.58,4.63,582739.0
2011-09-13,4.695,4.77,4.65,4.695,473726.0
2011-09-14,4.775,4.81,4.695,4.7,539269.0
2011-09-15,4.75,4.795,4.73,4.795,289089.0
2011-09-16,4.795,4.95,4.795,4.88,718216.0
2011-09-19,4.805,4.81,4.72,4.775,407980.0
2011-09-20,4.785,4.785,4.665,4.68,192946.0
2011-09-21,4.65,4.705,4.53,4.53,254918.0
2011-09-22,4.355,4.405,4.065,4.365,1126004.0
2011-09-23,4.37,4.39,4.17,4.24,429495.0
2011-09-26,4.315,4.335,4.2,4.275,412151.0
2011-09-27,4.455,4.645,4.425,4.575,639302.0
2011-09-28,4.575,4.645,4.4,4.425,360311.0
2011-09-29,4.475,4.52,4.185,4.31,452178.0
2011-09-30,4.22,4.225,4.1,4.22,504487.0
2011-10-03,4.065,4.17,3.945,3.95,562292.0
2011-10-04,3.71,3.78,3.34,3.78,1790924.0
2011-10-05,3.87,3.89,3.695,3.805,604388.0
2011-10-06,3.84,4.145,3.79,4.09,525602.0
2011-10-07,4.28,4.28,4.04,4.075,385891.0
2011-10-11,4.265,4.28,4.175,4.225,231617.0
2011-10-12,4.265,4.405,4.205,4.365,355984.0
2011-10-13,4.355,4.355,4.205,4.24,488331.0
2011-10-14,4.3,4.345,4.235,4.29,297417.0
2011-10-17,4.265,4.265,4.145,4.175,209582.0
2011-10-18,4.145,4.28,4.06,4.24,164864.0
2011-10-19,4.245,4.32,4.115,4.205,351272.0
2011-10-20,4.205,4.245,4.165,4.205,100417.0
2011-10-21,4.26,4.365,4.245,4.255,258899.0
2011-10-24,4.315,4.425,4.29,4.335,349939.0
2011-10-25,4.335,4.355,4.245,4.295,199968.0
2011-10-26,4.335,4.35,4.235,4.29,241983.0
2011-10-27,4.365,4.61,4.355,4.61,715709.0
2011-10-28,4.65,4.94,4.65,4.735,1704487.0
2011-10-31,4.755,5.285,4.685,5.105,1772318.0
2011-11-01,4.85,4.985,4.83,4.875,891437.0
2011-11-02,4.955,5.215,4.955,5.085,1201086.0
2011-11-03,5.125,5.155,5.065,5.095,777953.0
2011-11-04,5.06,5.14,5.03,5.08,247696.0
2011-11-07,5.03,5.105,5.015,5.06,554736.0
2011-11-08,5.05,5.095,5.025,5.085,392412.0
2011-11-09,4.715,4.795,4.59,4.65,1411074.0
2011-11-10,4.62,4.75,4.425,4.445,1695571.0
2011-11-11,4.5,4.57,4.44,4.455,707436.0
2011-11-14,4.475,4.475,4.31,4.35,490954.0
2011-11-15,4.31,4.44,4.245,4.345,367776.0
2011-11-16,4.3,4.37,4.255,4.255,359859.0
2011-11-17,4.245,4.255,4.055,4.145,809856.0
2011-11-18,4.145,4.15,4.08,4.115,224249.0
2011-11-21,4.08,4.08,3.895,3.98,431629.0
2011-11-22,3.98,4.02,3.945,3.955,166871.0
2011-11-23,3.955,3.965,3.855,3.87,340949.0
2011-11-24,3.935,3.935,3.77,3.825,260461.0
2011-11-25,3.785,4.055,3.78,3.88,481109.0
2011-11-28,4.09,4.09,3.835,3.845,432170.0
2011-11-29,3.825,3.91,3.765,3.8,820993.0
2011-11-30,3.91,3.915,3.8,3.855,1001115.0
2011-12-01,3.82,3.91,3.8,3.845,557005.0
2011-12-02,3.88,3.895,3.8,3.805,435395.0
2011-12-05,3.855,3.875,3.76,3.79,574575.0
2011-12-06,3.82,3.82,3.76,3.8,288849.0
2011-12-07,3.82,3.82,3.75,3.76,433197.0
2011-12-08,3.77,3.77,3.56,3.57,479827.0
2011-12-09,3.58,3.88,3.58,3.78,1177404.0
2011-12-12,3.705,3.76,3.6,3.675,474901.0
2011-12-13,3.725,3.74,3.575,3.58,475060.0
2011-12-14,3.59,3.81,3.52,3.75,941305.0
2011-12-15,3.87,3.88,3.735,3.77,689960.0
2011-12-16,3.79,3.845,3.76,3.81,687800.0
2011-12-19,3.84,3.87,3.77,3.79,416352.0
2011-12-20,3.825,3.955,3.825,3.94,968496.0
2011-12-21,3.96,3.99,3.85,3.985,412719.0
2011-12-22,3.99,4.03,3.97,4.01,237123.0
2011-12-23,4.045,4.095,4.015,4.075,323916.0
2011-12-28,4.075,4.08,3.815,3.825,490886.0
2011-12-29,3.83,3.985,3.815,3.985,246278.0
2011-12-30,4.03,4.075,3.96,4.06,249946.0
2012-01-03,4.135,4.23,4.105,4.17,391365.0
2012-01-04,4.155,4.165,4.095,4.13,564109.0
2012-01-05,4.105,4.13,4.08,4.095,244250.0
2012-01-06,4.08,4.1,4.08,4.085,276445.0
2012-01-09,4.08,4.085,3.985,3.99,423390.0
2012-01-10,4.05,4.06,3.95,3.95,338592.0
2012-01-11,3.975,3.99,3.69,3.705,1573945.0
2012-01-12,3.75,3.76,3.705,3.725,1305781.0
2012-01-13,3.74,3.74,3.645,3.7,786311.0
2012-01-16,3.7,3.815,3.7,3.815,267215.0
2012-01-17,3.895,3.915,3.825,3.845,472590.0
2012-01-18,3.84,3.845,3.755,3.755,923972.0
2012-01-19,3.76,3.76,3.665,3.68,1145807.0
2012-01-20,3.7,3.715,3.645,3.69,933394.0
2012-01-23,3.725,3.895,3.7,3.86,916731.0
2012-01-24,3.805,3.845,3.755,3.81,797342.0
2012-01-25,3.84,3.84,3.755,3.76,442077.0
2012-01-26,3.84,3.84,3.72,3.72,380907.0
2012-01-27,3.72,3.795,3.69,3.735,418196.0
2012-01-30,3.735,3.885,3.715,3.81,515294.0
2012-01-31,3.87,4.03,3.825,3.955,833618.0
2012-02-01,4.015,4.08,3.92,3.97,661764.0
2012-02-02,3.99,4.045,3.975,3.985,427080.0
2012-02-03,4.015,4.03,3.975,3.975,235412.0
2012-02-06,3.975,3.99,3.885,3.95,337397.0
2012-02-07,3.96,3.97,3.81,3.825,585293.0
2012-02-08,3.815,3.865,3.795,3.795,308028.0
2012-02-09,3.84,3.86,3.77,3.845,467906.0
2012-02-10,3.805,3.81,3.74,3.78,157384.0
2012-02-13,3.815,3.815,3.75,3.75,185081.0
2012-02-14,3.76,3.76,3.7,3.715,210811.0
2012-02-15,3.735,3.74,3.7,3.705,234351.0
2012-02-16,3.715,3.795,3.685,3.76,197192.0
2012-02-17,3.775,3.79,3.7,3.715,195376.0
2012-02-21,3.715,3.78,3.705,3.725,302171.0
2012-02-22,3.725,3.725,3.645,3.665,453457.0
2012-02-23,3.665,3.68,3.56,3.615,382747.0
2012-02-24,3.63,3.665,3.58,3.59,239813.0
2012-02-27,3.6,3.6,3.52,3.595,236639.0
2012-02-28,3.615,3.665,3.61,3.635,189012.0
2012-02-29,3.665,3.715,3.6,3.63,534333.0
2012-03-01,3.6,3.665,3.58,3.58,459814.0
2012-03-02,3.56,3.65,3.545,3.57,297312.0
2012-03-05,3.56,3.59,3.38,3.445,1092705.0
2012-03-06,3.45,3.45,3.355,3.39,376484.0
2012-03-07,3.465,3.755,3.45,3.515,2515935.0
2012-03-08,3.535,3.58,3.455,3.49,1223565.0
2012-03-09,3.525,3.545,3.465,3.49,606496.0
2012-03-12,3.505,3.545,3.5,3.535,201495.0
2012-03-13,3.555,3.56,3.525,3.545,613378.0
2012-03-14,3.555,3.69,3.54,3.61,1001126.0
2012-03-15,3.65,3.665,3.595,3.625,392327.0
2012-03-16,3.665,3.685,3.615,3.625,356608.0
2012-03-19,3.65,3.66,3.58,3.59,225075.0
2012-03-20,3.56,3.58,3.51,3.57,309911.0
2012-03-21,3.59,3.615,3.575,3.605,300608.0
2012-03-22,3.605,3.645,3.56,3.59,348493.0
2012-03-23,3.555,3.645,3.555,3.645,201768.0
2012-03-26,3.645,3.72,3.645,3.65,212756.0
2012-03-27,3.66,3.67,3.635,3.66,239695.0
2012-03-28,3.635,3.66,3.59,3.595,627960.0
2012-03-29,3.595,3.615,3.54,3.58,274245.0
2012-03-30,3.615,3.625,3.58,3.595,119486.0
2012-04-02,3.61,3.67,3.575,3.66,234803.0
2012-04-03,3.63,3.66,3.555,3.575,213557.0
2012-04-04,3.54,3.575,3.52,3.545,236078.0
2012-04-05,3.555,3.57,3.52,3.545,154923.0
2012-04-09,3.54,3.635,3.52,3.625,342516.0
2012-04-10,3.645,3.84,3.625,3.75,1080364.0
2012-04-11,3.895,4.14,3.895,4.11,1343467.0
2012-04-12,4.14,4.185,4.005,4.035,677720.0
2012-04-13,4.035,4.035,3.935,3.945,714743.0
2012-04-16,3.95,4.005,3.91,3.915,284639.0
2012-04-17,3.98,4.035,3.95,4.005,328500.0
2012-04-18,4.005,4.015,3.97,4.015,183648.0
2012-04-19,3.985,4.015,3.945,3.95,139702.0
2012-04-20,3.95,3.985,3.91,3.925,122928.0
2012-04-23,3.9,3.91,3.74,3.765,378897.0
2012-04-24,3.77,3.79,3.68,3.715,187153.0
2012-04-25,3.74,3.79,3.73,3.75,302206.0
2012-04-26,3.775,3.925,3.77,3.855,337345.0
2012-04-27,3.89,3.895,3.86,3.88,267559.0
2012-04-30,3.865,3.945,3.805,3.945,196110.0
2012-05-01,3.95,3.95,3.86,3.865,220013.0
2012-05-02,3.845,3.945,3.845,3.945,168127.0
2012-05-03,3.935,3.945,3.825,3.855,174809.0
2012-05-04,3.825,3.825,3.68,3.685,276735.0
2012-05-07,3.635,3.74,3.615,3.72,312737.0
2012-05-08,3.705,3.705,3.54,3.59,485305.0
2012-05-09,3.535,3.575,3.4,3.445,906253.0
2012-05-10,3.455,3.47,3.31,3.34,1231244.0
2012-05-11,3.31,3.4,3.235,3.32,913035.0
2012-05-14,3.285,3.375,3.2,3.27,456639.0
2012-05-15,3.26,3.34,3.24,3.325,563361.0
2012-05-16,3.325,3.38,3.25,3.27,410655.0
2012-05-17,3.375,3.415,3.31,3.375,299406.0
2012-05-18,3.385,3.385,3.32,3.385,198341.0
2012-05-22,3.385,3.505,3.36,3.45,169743.0
2012-05-23,3.41,3.45,3.305,3.41,204750.0
2012-05-24,3.41,3.49,3.41,3.49,114516.0
2012-05-25,3.5,3.59,3.475,3.575,317555.0
2012-05-28,3.605,3.605,3.51,3.57,65415.0
2012-05-29,3.595,3.63,3.525,3.615,191105.0
2012-05-30,3.595,3.605,3.475,3.475,143085.0
2012-05-31,3.475,3.525,3.435,3.52,147251.0
2012-06-01,3.455,3.525,3.445,3.51,237416.0
2012-06-04,3.475,3.56,3.47,3.5,167475.0
2012-06-05,3.49,3.56,3.47,3.56,106197.0
2012-06-06,3.58,3.615,3.56,3.615,192085.0
2012-06-07,3.59,3.665,3.545,3.545,152790.0
2012-06-08,3.545,3.58,3.475,3.575,106386.0
2012-06-11,3.61,3.63,3.51,3.535,67205.0
2012-06-12,3.52,3.575,3.51,3.545,199527.0
2012-06-13,3.535,3.615,3.525,3.615,206374.0
2012-06-14,3.57,3.59,3.51,3.51,256333.0
2012-06-15,3.555,3.575,3.5,3.52,198894.0
2012-06-18,3.52,3.665,3.51,3.625,236331.0
2012-06-19,3.63,3.695,3.615,3.685,245375.0
2012-06-20,3.695,3.7,3.665,3.685,138571.0
2012-06-21,3.695,3.695,3.575,3.575,138572.0
2012-06-22,3.545,3.595,3.54,3.56,201001.0
2012-06-25,3.51,3.545,3.505,3.51,160101.0
2012-06-26,3.51,3.58,3.51,3.555,165937.0
2012-06-27,3.555,3.595,3.535,3.545,118196.0
2012-06-28,3.525,3.525,3.43,3.455,541945.0
2012-06-29,3.5,3.56,3.47,3.505,314819.0
2012-07-03,3.51,3.64,3.51,3.595,248317.0
2012-07-04,3.58,3.715,3.58,3.64,115947.0
2012-07-05,3.65,3.685,3.605,3.63,135293.0
2012-07-06,3.59,3.65,3.58,3.63,65818.0
2012-07-09,3.59,3.625,3.535,3.535,208975.0
2012-07-10,3.545,3.58,3.44,3.465,212015.0
2012-07-11,3.44,3.47,3.405,3.44,144722.0
2012-07-12,3.4,3.45,3.4,3.43,85650.0
2012-07-13,3.435,3.51,3.43,3.435,146174.0
2012-07-16,3.435,3.455,3.405,3.42,110937.0
2012-07-17,3.42,3.525,3.42,3.525,158573.0
2012-07-18,3.505,3.575,3.465,3.475,104514.0
2012-07-19,3.5,3.52,3.47,3.5,79367.0
2012-07-20,3.5,3.52,3.43,3.485,148542.0
2012-07-23,3.435,3.45,3.385,3.385,171342.0
2012-07-24,3.385,3.4,3.335,3.335,163169.0
2012-07-25,3.36,3.42,3.36,3.4,138420.0
2012-07-26,3.415,3.51,3.415,3.49,247832.0
2012-07-27,3.505,3.555,3.485,3.525,142581.0
2012-07-30,3.505,3.575,3.485,3.49,148578.0
2012-07-31,3.5,3.57,3.475,3.56,219355.0
2012-08-01,3.57,3.625,3.56,3.57,335913.0
2012-08-02,3.52,3.535,3.395,3.435,378627.0
2012-08-03,3.42,3.435,3.365,3.4,307274.0
2012-08-07,3.385,3.485,3.385,3.47,204798.0
2012-08-08,3.47,3.47,3.385,3.405,118464.0
2012-08-09,3.415,3.465,3.405,3.45,134897.0
2012-08-10,3.435,3.49,3.435,3.45,102366.0
2012-08-13,3.44,3.465,3.42,3.42,96022.0
2012-08-14,3.44,3.44,3.405,3.42,90343.0
2012-08-15,3.42,3.455,3.415,3.44,94166.0
2012-08-16,3.455,3.465,3.415,3.45,105512.0
2012-08-17,3.44,3.47,3.42,3.465,446475.0
2012-08-20,3.45,3.47,3.43,3.43,89148.0
2012-08-21,3.435,3.475,3.43,3.43,374954.0
2012-08-22,3.435,3.455,3.405,3.42,103678.0
2012-08-23,3.435,3.465,3.4,3.45,206084.0
2012-08-24,3.435,3.47,3.435,3.465,227702.0
2012-08-27,3.475,3.485,3.465,3.465,66726.0
2012-08-28,3.465,3.63,3.45,3.595,469157.0
2012-08-29,3.605,3.72,3.575,3.61,596405.0
2012-08-30,3.61,3.64,3.54,3.575,182841.0
2012-08-31,3.605,3.605,3.545,3.57,212096.0
2012-09-04,3.57,3.58,3.535,3.545,48082.0
2012-09-05,3.54,3.56,3.51,3.56,98081.0
2012-09-06,3.575,3.61,3.54,3.555,119594.0
2012-09-07,3.555,3.595,3.555,3.59,229253.0
2012-09-10,3.57,3.605,3.555,3.59,69322.0
2012-09-11,3.595,3.735,3.595,3.72,336236.0
2012-09-12,3.735,3.735,3.655,3.675,232773.0
2012-09-13,3.67,3.76,3.655,3.745,290721.0
2012-09-14,3.735,3.77,3.725,3.755,222845.0
2012-09-17,3.76,3.825,3.755,3.775,472572.0
2012-09-18,3.755,3.81,3.745,3.775,147622.0
2012-09-19,3.805,3.865,3.805,3.865,377882.0
2012-09-20,3.865,3.965,3.845,3.93,544042.0
2012-09-21,3.97,3.98,3.84,3.895,365093.0
2012-09-24,3.865,3.945,3.815,3.935,278272.0
2012-09-25,3.965,4.08,3.945,3.97,493268.0
2012-09-26,3.98,3.98,3.825,3.83,489513.0
2012-09-27,3.86,3.9,3.85,3.875,231433.0
2012-09-28,3.895,3.91,3.875,3.895,85118.0
2012-10-01,3.915,3.95,3.88,3.88,133723.0
2012-10-02,3.925,4.005,3.895,3.925,251241.0
2012-10-03,3.935,3.97,3.875,3.875,309091.0
2012-10-04,3.9,3.97,3.895,3.925,207821.0
2012-10-05,3.95,3.965,3.935,3.95,480276.0
2012-10-09,3.95,3.96,3.935,3.945,376407.0
2012-10-10,3.95,3.96,3.925,3.93,182049.0
2012-10-11,3.945,3.965,3.88,3.88,142960.0
2012-10-12,3.88,3.895,3.875,3.885,71928.0
2012-10-15,3.915,3.935,3.91,3.935,166170.0
2012-10-16,3.935,4.07,3.935,4.035,483595.0
2012-10-17,4.055,4.065,3.995,4.05,148613.0
2012-10-18,4.04,4.04,4.005,4.015,149047.0
2012-10-19,3.995,4.005,3.965,3.97,187395.0
2012-10-22,3.98,4.0,3.95,3.96,168034.0
2012-10-23,3.95,3.96,3.88,3.915,238090.0
2012-10-24,3.915,3.935,3.81,3.845,282708.0
2012-10-25,3.85,3.85,3.725,3.76,397520.0
2012-10-26,3.74,3.745,3.6,3.625,367071.0
2012-10-29,3.625,3.71,3.625,3.705,155437.0
2012-10-30,3.705,3.74,3.695,3.72,109829.0
2012-10-31,3.69,3.775,3.69,3.745,251236.0
2012-11-01,3.78,3.83,3.77,3.815,281412.0
2012-11-02,3.815,3.825,3.77,3.79,191739.0
2012-11-05,3.79,3.79,3.67,3.675,206662.0
2012-11-06,3.615,3.69,3.5,3.52,508295.0
2012-11-07,3.57,3.66,3.54,3.585,339592.0
2012-11-08,3.59,3.625,3.57,3.615,167203.0
2012-11-09,3.585,3.62,3.58,3.59,180168.0
2012-11-12,3.59,3.62,3.565,3.585,211467.0
2012-11-13,3.59,3.62,3.585,3.615,251055.0
2012-11-14,3.625,3.625,3.555,3.57,147135.0
2012-11-15,3.55,3.555,3.485,3.52,202466.0
2012-11-16,3.53,3.55,3.485,3.485,139887.0
2012-11-19,3.555,3.555,3.445,3.465,345161.0
2012-11-20,3.45,3.465,3.36,3.385,663360.0
2012-11-21,3.395,3.4,3.365,3.375,286572.0
2012-11-22,3.38,3.395,3.365,3.38,361819.0
2012-11-23,3.385,3.4,3.35,3.365,178420.0
2012-11-26,3.375,3.375,3.305,3.31,583496.0
2012-11-27,3.31,3.485,3.295,3.48,633817.0
2012-11-28,3.485,3.485,3.425,3.45,132878.0
2012-11-29,3.485,3.485,3.38,3.415,262925.0
2012-11-30,3.415,3.555,3.415,3.54,295527.0
2012-12-03,3.505,3.57,3.505,3.565,279498.0
2012-12-04,3.54,3.555,3.415,3.5,240467.0
2012-12-05,3.495,3.505,3.415,3.445,184416.0
2012-12-06,3.45,3.465,3.43,3.46,123554.0
2012-12-07,3.48,3.48,3.445,3.465,184133.0
2012-12-10,3.46,3.485,3.43,3.45,123980.0
2012-12-11,3.46,3.53,3.05,3.17,1788462.0
2012-12-12,3.265,3.295,3.165,3.2,566985.0
2012-12-13,3.22,3.26,3.21,3.245,188787.0
2012-12-14,3.265,3.355,3.245,3.335,387613.0
2012-12-17,3.345,3.37,3.285,3.32,123994.0
2012-12-18,3.335,3.365,3.285,3.35,343307.0
2012-12-19,3.335,3.35,3.285,3.33,228441.0
2012-12-20,3.31,3.335,3.245,3.245,141148.0
2012-12-21,3.22,3.235,3.185,3.215,270268.0
2012-12-24,3.195,3.195,3.145,3.185,200908.0
2012-12-27,3.175,3.265,3.175,3.23,118001.0
2012-12-28,3.245,3.28,3.215,3.245,79410.0
2012-12-31,3.235,3.25,3.15,3.215,183891.0
2013-01-02,3.23,3.32,3.165,3.315,332116.0
2013-01-03,3.27,3.32,3.25,3.315,209565.0
2013-01-04,3.315,3.37,3.3,3.37,199835.0
2013-01-07,3.345,3.365,3.33,3.355,163345.0
2013-01-08,3.355,3.355,3.26,3.27,488761.0
2013-01-09,3.25,3.295,3.215,3.22,231260.0
2013-01-10,3.2,3.31,3.18,3.21,618234.0
2013-01-11,3.21,3.22,3.18,3.21,320131.0
2013-01-14,3.21,3.23,3.195,3.2,229765.0
2013-01-15,3.2,3.31,3.185,3.28,280661.0
2013-01-16,3.295,3.355,3.285,3.315,178007.0
2013-01-17,3.345,3.35,3.32,3.335,155536.0
2013-01-18,3.35,3.35,3.25,3.25,214862.0
2013-01-21,3.26,3.27,3.25,3.25,94080.0
2013-01-22,3.26,3.265,3.21,3.23,173798.0
2013-01-23,3.25,3.28,3.235,3.265,170859.0
2013-01-24,3.285,3.295,3.22,3.25,168186.0
2013-01-25,3.25,3.28,3.235,3.27,134989.0
2013-01-28,3.265,3.27,3.165,3.195,300890.0
2013-01-29,3.215,3.23,3.145,3.22,177021.0
2013-01-30,3.26,3.265,3.195,3.215,147195.0
2013-01-31,3.235,3.25,3.185,3.22,170824.0
2013-02-01,3.23,3.285,3.22,3.265,238744.0
2013-02-04,3.265,3.28,3.23,3.235,271060.0
2013-02-05,3.25,3.27,3.245,3.265,167597.0
2013-02-06,3.265,3.295,3.25,3.26,255937.0
2013-02-07,3.25,3.265,3.235,3.245,87667.0
2013-02-08,3.26,3.27,3.25,3.26,372095.0
2013-02-11,3.265,3.28,3.235,3.245,107510.0
2013-02-12,3.25,3.265,3.235,3.25,84962.0
2013-02-13,3.26,3.26,3.2,3.21,213084.0
2013-02-14,3.2,3.22,3.175,3.215,511220.0
2013-02-15,3.235,3.28,3.23,3.25,507471.0
2013-02-19,3.27,3.27,3.215,3.23,167822.0
2013-02-20,3.23,3.245,3.215,3.23,109501.0
2013-02-21,3.22,3.23,3.195,3.22,126244.0
2013-02-22,3.21,3.22,3.175,3.21,120327.0
2013-02-25,3.195,3.21,3.135,3.135,124108.0
2013-02-26,3.13,3.13,3.05,3.05,381575.0
2013-02-27,3.015,3.1,2.89,3.095,592712.0
2013-02-28,3.125,3.18,3.085,3.145,205762.0
2013-03-01,3.1,3.16,3.1,3.135,99191.0
2013-03-04,3.115,3.145,3.05,3.065,375801.0
2013-03-05,3.08,3.125,3.03,3.06,354027.0
2013-03-06,3.1,3.15,3.015,3.1,464826.0
2013-03-07,3.115,3.265,3.11,3.25,455020.0
2013-03-08,3.27,3.44,3.265,3.435,658203.0
2013-03-11,3.45,3.52,3.42,3.43,222130.0
2013-03-12,3.395,3.465,3.33,3.395,213973.0
2013-03-13,3.385,3.4,3.335,3.38,241648.0
2013-03-14,3.355,3.38,3.315,3.315,222271.0
2013-03-15,3.31,3.32,3.27,3.315,233354.0
2013-03-18,3.31,3.33,3.27,3.285,107121.0
2013-03-19,3.28,3.325,3.195,3.21,243553.0
2013-03-20,3.21,3.315,3.21,3.315,273442.0
2013-03-21,3.33,3.355,3.235,3.265,164066.0
2013-03-22,3.275,3.275,3.13,3.16,639622.0
2013-03-25,3.165,3.195,3.11,3.135,259665.0
2013-03-26,3.165,3.17,3.015,3.045,303297.0
2013-03-27,3.03,3.065,2.95,3.0,383789.0
2013-03-28,3.01,3.02,2.835,2.95,577122.0
2013-04-01,2.915,2.935,2.895,2.905,305634.0
2013-04-02,2.915,2.965,2.9,2.915,247219.0
2013-04-03,2.915,2.97,2.845,2.95,498527.0
2013-04-04,2.97,3.0,2.88,2.885,285125.0
2013-04-05,2.87,2.885,2.845,2.85,267575.0
2013-04-08,2.855,2.855,2.765,2.785,825598.0
2013-04-09,2.82,2.835,2.755,2.795,528026.0
2013-04-10,2.815,2.815,2.77,2.795,160195.0
2013-04-11,2.795,2.82,2.78,2.795,417769.0
2013-04-12,2.8,2.87,2.795,2.865,357309.0
2013-04-15,2.865,2.87,2.685,2.695,384687.0
2013-04-16,2.705,2.795,2.705,2.75,169786.0
2013-04-17,2.765,2.765,2.635,2.68,248133.0
2013-04-18,2.685,2.695,2.605,2.64,249062.0
2013-04-19,2.655,2.765,2.635,2.75,193105.0
2013-04-22,2.78,2.78,2.665,2.68,150845.0
2013-04-23,2.695,2.795,2.685,2.745,173925.0
2013-04-24,2.73,2.78,2.695,2.705,149314.0
2013-04-25,2.735,2.805,2.735,2.75,138743.0
2013-04-26,2.77,2.775,2.75,2.765,93064.0
2013-04-29,2.785,2.795,2.755,2.785,109145.0
2013-04-30,2.77,2.85,2.77,2.85,172536.0
2013-05-01,2.835,2.85,2.805,2.805,81698.0
2013-05-02,2.815,2.98,2.815,2.9,369718.0
2013-05-03,2.965,2.98,2.915,2.935,306107.0
2013-05-06,2.985,3.07,2.945,3.045,409504.0
2013-05-07,3.035,3.045,2.905,2.92,215047.0
2013-05-08,2.92,2.93,2.795,2.815,673739.0
2013-05-09,2.83,2.87,2.8,2.835,148306.0
2013-05-10,2.835,2.885,2.83,2.865,184665.0
2013-05-13,2.855,2.97,2.835,2.97,229782.0
2013-05-14,2.935,2.995,2.905,2.905,217058.0
2013-05-15,2.93,3.1,2.905,3.1,579710.0
2013-05-16,3.08,3.215,3.08,3.185,380558.0
2013-05-17,3.22,3.4,3.195,3.395,1008455.0
2013-05-21,3.4,3.425,3.235,3.25,451921.0
2013-05-22,3.285,3.285,3.17,3.17,377591.0
2013-05-23,3.165,3.245,3.115,3.22,154386.0
2013-05-24,3.195,3.235,3.045,3.05,474550.0
2013-05-27,3.215,3.335,3.15,3.33,856076.0
2013-05-28,3.345,3.365,3.185,3.285,323159.0
2013-05-29,3.26,3.28,3.215,3.245,154027.0
2013-05-30,3.275,3.285,3.185,3.21,225370.0
2013-05-31,3.185,3.22,3.145,3.16,116600.0
2013-06-03,3.15,3.165,3.065,3.07,228619.0
2013-06-04,3.045,3.045,2.95,3.01,384998.0
2013-06-05,2.98,3.05,2.97,2.995,368514.0
2013-06-06,2.995,2.995,2.945,2.965,242829.0
2013-06-07,2.96,3.085,2.96,3.07,206765.0
2013-06-10,3.095,3.15,3.095,3.135,120986.0
2013-06-11,3.1,3.18,3.045,3.135,107813.0
2013-06-12,3.15,3.16,3.03,3.145,203061.0
2013-06-13,3.07,3.115,3.07,3.08,131153.0
2013-06-14,3.035,3.065,3.02,3.055,399998.0
2013-06-17,3.045,3.21,3.045,3.13,288537.0
2013-06-18,3.11,3.215,3.095,3.195,312290.0
2013-06-19,3.195,3.2,3.15,3.16,140287.0
2013-06-20,3.145,3.16,3.07,3.07,354885.0
2013-06-21,3.395,3.565,3.275,3.405,2099341.0
2013-06-24,3.41,3.41,3.28,3.355,293152.0
2013-06-25,3.295,3.36,3.295,3.34,245737.0
2013-06-26,3.36,3.42,3.33,3.345,329202.0
2013-06-27,3.345,3.485,3.345,3.435,318773.0
2013-06-28,3.455,3.505,3.39,3.505,477072.0
2013-07-02,3.555,3.575,3.51,3.525,519006.0
2013-07-03,3.535,3.54,3.485,3.505,217153.0
2013-07-04,3.51,3.605,3.51,3.6,252532.0
2013-07-05,3.6,3.6,3.51,3.54,305320.0
2013-07-08,3.55,3.565,3.38,3.41,431732.0
2013-07-09,3.425,3.425,3.24,3.28,1002439.0
2013-07-10,3.29,3.41,3.29,3.395,483529.0
2013-07-11,3.42,3.535,3.36,3.49,402247.0
2013-07-12,3.52,3.575,3.505,3.55,296009.0
2013-07-15,3.49,3.505,2.365,2.385,3197437.0
2013-07-16,2.53,2.825,2.53,2.77,3118629.0
2013-07-17,2.845,2.845,2.745,2.755,640021.0
2013-07-18,2.775,2.78,2.745,2.745,396653.0
2013-07-19,2.775,2.775,2.745,2.77,287842.0
2013-07-22,2.78,2.84,2.76,2.835,311258.0
2013-07-23,2.86,2.885,2.805,2.86,452707.0
2013-07-24,2.875,2.875,2.755,2.79,417344.0
2013-07-25,2.775,2.79,2.71,2.73,380661.0
2013-07-26,2.71,2.71,2.64,2.66,366415.0
2013-07-29,2.66,2.695,2.6,2.665,191499.0
2013-07-30,2.66,2.66,2.61,2.615,201078.0
2013-07-31,2.64,2.68,2.61,2.675,275670.0
2013-08-01,2.695,2.77,2.675,2.745,307716.0
2013-08-02,2.745,2.745,2.665,2.69,174788.0
2013-08-06,2.695,2.725,2.615,2.625,362995.0
2013-08-07,2.625,2.625,2.55,2.6,440913.0
2013-08-08,2.565,2.61,2.43,2.465,954057.0
2013-08-09,2.48,2.625,2.415,2.565,723818.0
2013-08-12,2.545,2.63,2.52,2.56,316248.0
2013-08-13,2.565,2.595,2.535,2.585,352791.0
2013-08-14,2.575,2.6,2.55,2.58,246524.0
2013-08-15,2.565,2.595,2.515,2.52,386472.0
2013-08-16,2.53,2.53,2.445,2.5,419138.0
2013-08-19,2.53,2.535,2.495,2.5,318488.0
2013-08-20,2.495,2.63,2.495,2.565,369696.0
2013-08-21,2.565,2.61,2.515,2.545,200246.0
2013-08-22,2.545,2.585,2.535,2.56,125427.0
2013-08-23,2.565,2.595,2.565,2.58,81715.0
2013-08-26,2.56,2.585,2.51,2.55,186009.0
2013-08-27,2.53,2.56,2.5,2.51,137605.0
2013-08-28,2.52,2.565,2.48,2.515,214177.0
2013-08-29,2.52,2.55,2.485,2.495,203514.0
2013-08-30,2.495,2.51,2.485,2.485,115078.0
2013-09-03,2.515,2.515,2.435,2.445,251568.0
2013-09-04,2.45,2.48,2.445,2.45,110150.0
2013-09-05,2.47,2.495,2.435,2.455,279900.0
2013-09-06,2.45,2.47,2.435,2.45,253882.0
2013-09-09,2.445,2.475,2.435,2.45,306578.0
2013-09-10,2.445,2.48,2.445,2.45,171116.0
2013-09-11,2.47,2.51,2.47,2.485,390364.0
2013-09-12,2.495,2.5,2.445,2.455,339580.0
2013-09-13,2.455,2.485,2.435,2.48,239989.0
2013-09-16,2.605,2.78,2.605,2.645,942062.0
2013-09-17,2.645,2.75,2.635,2.745,444042.0
2013-09-18,2.755,3.115,2.75,3.035,1821802.0
2013-09-19,3.07,3.1,2.94,2.985,373600.0
2013-09-20,2.985,3.0,2.89,2.985,443980.0
2013-09-23,2.985,2.985,2.905,2.935,156143.0
2013-09-24,2.925,3.035,2.925,3.005,351765.0
2013-09-25,3.03,3.055,2.945,2.985,255440.0
2013-09-26,2.955,2.99,2.955,2.975,153283.0
2013-09-27,2.96,3.005,2.955,2.975,128882.0
2013-09-30,2.96,2.97,2.88,2.92,228833.0
2013-10-01,2.925,2.97,2.865,2.88,268375.0
2013-10-02,2.89,2.89,2.815,2.85,246209.0
2013-10-03,2.825,2.86,2.825,2.85,476273.0
2013-10-04,2.85,2.86,2.795,2.85,302302.0
2013-10-07,2.83,2.865,2.81,2.85,418960.0
2013-10-08,2.85,2.86,2.815,2.825,462290.0
2013-10-09,2.85,2.895,2.84,2.85,464616.0
2013-10-10,2.865,3.03,2.865,2.99,460825.0
2013-10-11,2.99,3.015,2.96,3.015,185380.0
2013-10-15,3.135,3.15,3.04,3.11,542123.0
2013-10-16,3.08,3.1,3.04,3.08,216106.0
2013-10-17,3.07,3.085,3.02,3.035,271978.0
2013-10-18,3.04,3.05,3.02,3.04,258766.0
2013-10-21,3.04,3.275,3.005,3.24,1210145.0
2013-10-22,3.27,3.465,3.035,3.055,1359918.0
2013-10-23,3.065,3.1,2.94,2.985,426516.0
2013-10-24,2.23,2.36,2.165,2.31,9562865.0
2013-10-25,2.355,2.45,2.305,2.375,2991309.0
2013-10-28,2.405,2.415,2.34,2.34,787097.0
2013-10-29,2.355,2.355,2.26,2.265,1141317.0
2013-10-30,2.43,2.455,2.355,2.415,2662315.0
2013-10-31,2.415,2.415,2.385,2.4,1631390.0
2013-11-01,2.405,2.42,2.385,2.385,1195734.0
2013-11-04,2.45,2.545,2.435,2.53,2576945.0
2013-11-05,2.59,2.59,2.455,2.48,1521093.0
2013-11-06,2.485,2.525,2.43,2.465,789703.0
2013-11-07,2.48,2.51,2.42,2.435,620269.0
2013-11-08,2.455,2.455,2.39,2.445,533926.0
2013-11-11,2.455,2.465,2.415,2.445,321558.0
2013-11-12,2.45,2.525,2.445,2.515,573482.0
2013-11-13,2.51,2.55,2.485,2.55,448049.0
2013-11-14,2.55,2.575,2.47,2.54,874710.0
2013-11-15,2.55,2.56,2.5,2.5,370612.0
2013-11-18,2.5,2.51,2.48,2.5,477246.0
2013-11-19,2.485,2.51,2.485,2.485,858529.0
2013-11-20,2.5,2.5,2.435,2.445,845077.0
2013-11-21,2.435,2.485,2.43,2.48,413761.0
2013-11-22,2.48,2.495,2.47,2.47,217163.0
2013-11-25,2.48,2.495,2.43,2.445,217355.0
2013-11-26,2.435,2.5,2.42,2.48,534015.0
2013-11-27,2.48,2.515,2.47,2.51,618867.0
2013-11-28,2.5,2.515,2.485,2.5,124832.0
2013-11-29,2.515,2.515,2.5,2.5,137921.0
2013-12-02,2.5,2.515,2.48,2.51,216680.0
2013-12-03,2.5,2.51,2.48,2.5,319056.0
2013-12-04,2.51,2.54,2.48,2.54,361350.0
2013-12-05,2.54,2.545,2.485,2.5,210118.0
2013-12-06,2.515,2.515,2.48,2.51,254848.0
2013-12-09,2.51,2.51,2.48,2.485,151477.0
2013-12-10,2.47,2.485,2.47,2.485,235819.0
2013-12-11,2.515,2.515,2.485,2.5,229365.0
2013-12-12,2.485,2.51,2.465,2.5,720653.0
2013-12-13,2.51,2.51,2.45,2.465,241431.0
2013-12-16,2.48,2.5,2.42,2.435,759611.0
2013-12-17,2.435,2.435,2.385,2.385,688756.0
2013-12-18,2.375,2.4,2.34,2.36,463416.0
2013-12-19,2.355,2.48,2.355,2.455,574337.0
2013-12-20,2.455,2.575,2.44,2.575,1176453.0
2013-12-23,2.555,2.64,2.54,2.6,621829.0
2013-12-24,2.61,2.64,2.585,2.62,184943.0
2013-12-27,2.605,2.65,2.585,2.61,221254.0
2013-12-30,2.57,2.665,2.57,2.61,319490.0
2013-12-31,2.635,2.665,2.61,2.625,213244.0
2014-01-02,2.65,2.655,2.605,2.625,303812.0
2014-01-03,2.625,2.655,2.625,2.635,254683.0
2014-01-06,2.665,2.725,2.64,2.715,389687.0
2014-01-07,2.73,2.73,2.64,2.655,368361.0
2014-01-08,2.65,2.665,2.635,2.655,235893.0
2014-01-09,2.65,2.655,2.57,2.59,336802.0
2014-01-10,2.585,2.61,2.545,2.575,236723.0
2014-01-13,2.54,2.59,2.525,2.53,257531.0
2014-01-14,2.53,2.575,2.515,2.56,281015.0
2014-01-15,2.56,2.61,2.555,2.6,194264.0
2014-01-16,2.59,2.64,2.585,2.625,297903.0
2014-01-17,2.62,2.64,2.585,2.585,204345.0
2014-01-20,2.575,2.61,2.545,2.57,137353.0
2014-01-21,2.545,2.585,2.54,2.545,386990.0
2014-01-22,2.57,2.635,2.545,2.6,400729.0
2014-01-23,2.585,2.6,2.545,2.545,413819.0
2014-01-24,2.57,2.57,2.495,2.525,329993.0
2014-01-27,2.51,2.515,2.465,2.515,360206.0
2014-01-28,2.5,2.51,2.48,2.5,202768.0
2014-01-29,2.485,2.515,2.475,2.515,178122.0
2014-01-30,2.585,2.585,2.505,2.53,635202.0
2014-01-31,2.495,2.525,2.455,2.465,357652.0
2014-02-03,2.45,2.495,2.345,2.375,630748.0
2014-02-04,2.37,2.44,2.37,2.425,294289.0
2014-02-05,2.525,2.6,2.47,2.585,941840.0
2014-02-06,2.57,2.59,2.53,2.56,324876.0
2014-02-07,2.555,2.59,2.545,2.57,146504.0
2014-02-10,2.57,2.585,2.54,2.555,130369.0
2014-02-11,2.555,2.555,2.525,2.53,132553.0
2014-02-12,2.53,2.54,2.515,2.525,96905.0
2014-02-13,2.525,2.555,2.515,2.555,168678.0
2014-02-14,2.555,2.585,2.54,2.575,132758.0
2014-02-18,2.56,2.575,2.53,2.53,162817.0
2014-02-19,2.555,2.57,2.545,2.555,193355.0
2014-02-20,2.545,2.56,2.53,2.53,171835.0
2014-02-21,2.555,2.56,2.53,2.53,180023.0
2014-02-24,2.53,2.575,2.53,2.555,169631.0
2014-02-25,2.54,2.575,2.54,2.56,95953.0
2014-02-26,2.555,2.57,2.53,2.54,144646.0
2014-02-27,2.53,2.545,2.515,2.525,491827.0
2014-02-28,2.515,2.545,2.515,2.54,84330.0
2014-03-03,2.515,2.54,2.515,2.515,179458.0
2014-03-04,2.525,2.54,2.515,2.515,93140.0
2014-03-05,2.515,2.525,2.515,2.515,188747.0
2014-03-06,2.515,2.53,2.51,2.51,226429.0
2014-03-07,2.51,2.515,2.495,2.5,147387.0
2014-03-10,2.495,2.515,2.485,2.515,138183.0
2014-03-11,2.5,2.53,2.48,2.485,300823.0
2014-03-12,2.495,2.515,2.485,2.51,118686.0
2014-03-13,2.5,2.515,2.47,2.485,109206.0
2014-03-14,2.48,2.5,2.47,2.485,131461.0
2014-03-17,2.495,2.51,2.465,2.485,210355.0
2014-03-18,2.495,2.515,2.48,2.515,154715.0
2014-03-19,2.53,2.545,2.515,2.54,220589.0
2014-03-20,2.545,2.545,2.515,2.545,215481.0
2014-03-21,2.53,2.545,2.53,2.53,318316.0
2014-03-24,2.53,2.54,2.495,2.495,272754.0
2014-03-25,2.5,2.51,2.465,2.465,253123.0
2014-03-26,2.47,2.48,2.405,2.405,373068.0
2014-03-27,2.395,2.495,2.395,2.425,537895.0
2014-03-28,2.435,2.45,2.395,2.395,238513.0
2014-03-31,2.405,2.47,2.405,2.47,201617.0
2014-04-01,2.485,2.51,2.44,2.465,201303.0
2014-04-02,2.48,2.51,2.465,2.495,317715.0
2014-04-03,2.495,2.51,2.455,2.47,173350.0
2014-04-04,2.47,2.485,2.41,2.425,359454.0
2014-04-07,2.425,2.44,2.39,2.395,268098.0
2014-04-08,2.42,2.45,2.375,2.395,489217.0
2014-04-09,2.39,2.605,2.39,2.48,1447653.0
2014-04-10,2.495,2.53,2.455,2.455,243573.0
2014-04-11,2.45,2.48,2.42,2.435,329346.0
2014-04-14,2.45,2.455,2.405,2.405,253545.0
2014-04-15,2.405,2.41,2.375,2.38,322001.0
2014-04-16,2.38,2.45,2.38,2.44,294249.0
2014-04-17,2.435,2.45,2.405,2.42,121926.0
2014-04-21,2.42,2.44,2.395,2.425,223134.0
2014-04-22,2.42,2.455,2.41,2.45,180930.0
2014-04-23,2.45,2.515,2.45,2.5,464591.0
2014-04-24,2.5,2.53,2.485,2.515,343686.0
2014-04-25,2.515,2.515,2.485,2.5,139189.0
2014-04-28,2.5,2.515,2.445,2.495,192901.0
2014-04-29,2.5,2.5,2.455,2.47,181501.0
2014-04-30,2.53,2.56,2.5,2.525,595739.0
2014-05-01,2.53,2.545,2.51,2.54,222120.0
2014-05-02,2.54,2.62,2.54,2.59,788309.0
2014-05-05,2.59,2.785,2.585,2.75,879398.0
2014-05-06,2.78,2.8,2.75,2.755,977427.0
2014-05-07,2.755,2.785,2.69,2.695,863576.0
2014-05-08,2.695,2.715,2.645,2.645,428993.0
2014-05-09,2.665,2.665,2.585,2.635,382476.0
2014-05-12,2.63,2.665,2.605,2.65,361524.0
2014-05-13,2.645,2.68,2.63,2.665,201618.0
2014-05-14,2.66,2.675,2.645,2.66,210636.0
2014-05-15,2.615,2.62,2.375,2.435,2536455.0
2014-05-16,2.44,2.5,2.405,2.435,450201.0
2014-05-20,2.44,2.495,2.425,2.47,627255.0
2014-05-21,2.485,2.485,2.45,2.465,251031.0
2014-05-22,2.47,2.47,2.45,2.47,181260.0
2014-05-23,2.47,2.47,2.45,2.465,111764.0
2014-05-26,2.47,2.48,2.455,2.465,285653.0
2014-05-27,2.47,2.575,2.47,2.54,664472.0
2014-05-28,2.53,2.545,2.495,2.545,231448.0
2014-05-29,2.545,2.545,2.51,2.525,345118.0
2014-05-30,2.54,2.545,2.53,2.54,156579.0
2014-06-02,2.555,2.555,2.48,2.51,521187.0
2014-06-03,2.51,2.54,2.495,2.5,175302.0
2014-06-04,2.5,2.53,2.5,2.525,225830.0
2014-06-05,2.515,2.525,2.48,2.48,378822.0
2014-06-06,2.48,2.525,2.47,2.525,207928.0
2014-06-09,2.53,2.545,2.51,2.54,288346.0
2014-06-10,2.53,2.54,2.48,2.5,325293.0
2014-06-11,2.53,2.545,2.51,2.545,124164.0
2014-06-12,2.525,2.545,2.525,2.545,102392.0
2014-06-13,2.53,2.54,2.51,2.525,174683.0
2014-06-16,2.53,2.545,2.515,2.525,290181.0
2014-06-17,2.53,2.545,2.515,2.545,298489.0
2014-06-18,2.54,2.555,2.53,2.555,305171.0
2014-06-19,2.555,2.57,2.545,2.57,204699.0
2014-06-20,2.555,2.57,2.525,2.545,322653.0
2014-06-23,2.53,2.56,2.53,2.555,190140.0
2014-06-24,2.54,2.56,2.525,2.53,166265.0
2014-06-25,2.53,2.545,2.525,2.54,94328.0
2014-06-26,2.53,2.545,2.53,2.54,48092.0
2014-06-27,2.53,2.555,2.53,2.545,116409.0
2014-06-30,2.545,2.575,2.545,2.57,125204.0
2014-07-02,2.575,2.585,2.545,2.575,181791.0
2014-07-03,2.56,2.585,2.555,2.56,171396.0
2014-07-04,2.56,2.56,2.525,2.555,175285.0
2014-07-07,2.555,2.57,2.545,2.555,171003.0
2014-07-08,2.545,2.545,2.515,2.54,170561.0
2014-07-09,2.525,2.545,2.515,2.53,188820.0
2014-07-10,2.525,2.575,2.515,2.545,653608.0
2014-07-11,2.545,2.545,2.54,2.545,76984.0
2014-07-14,2.545,2.575,2.53,2.54,133609.0
2014-07-15,2.54,2.54,2.515,2.525,125480.0
2014-07-16,2.515,2.525,2.51,2.525,93812.0
2014-07-17,2.515,2.56,2.51,2.53,239112.0
2014-07-18,2.53,2.57,2.525,2.545,307105.0
2014-07-21,2.555,2.56,2.54,2.545,38875.0
2014-07-22,2.545,2.56,2.54,2.555,243843.0
2014-07-23,2.54,2.56,2.54,2.545,287359.0
2014-07-24,2.545,2.545,2.53,2.54,126566.0
2014-07-25,2.54,2.54,2.525,2.54,94604.0
2014-07-28,2.545,2.545,2.525,2.53,127655.0
2014-07-29,2.53,2.54,2.525,2.54,180570.0
2014-07-30,2.63,2.69,2.63,2.66,1987062.0
2014-07-31,2.685,2.69,2.63,2.655,618252.0
2014-08-01,2.655,2.685,2.64,2.645,561060.0
2014-08-05,2.67,2.735,2.66,2.705,453609.0
2014-08-06,2.7,2.79,2.7,2.75,511407.0
2014-08-07,2.75,2.84,2.75,2.825,772104.0
2014-08-08,2.825,2.95,2.795,2.94,695021.0
2014-08-11,2.97,3.0,2.895,2.955,516870.0
2014-08-12,2.955,2.98,2.95,2.95,164936.0
2014-08-13,2.95,2.98,2.94,2.98,232948.0
2014-08-14,2.985,2.995,2.965,2.98,191091.0
2014-08-15,2.98,2.98,2.92,2.95,393154.0
2014-08-18,2.95,2.985,2.95,2.97,173705.0
2014-08-19,2.985,3.045,2.97,3.04,662358.0
2014-08-20,3.045,3.155,3.025,3.13,401268.0
2014-08-21,3.14,3.205,3.07,3.19,345861.0
2014-08-22,3.17,3.175,3.1,3.145,243259.0
2014-08-25,3.13,3.2,3.13,3.19,282960.0
2014-08-26,3.19,3.275,3.185,3.215,440257.0
2014-08-27,3.215,3.22,3.175,3.19,224168.0
2014-08-28,3.185,3.185,3.11,3.14,379631.0
2014-08-29,3.11,3.2,3.11,3.19,214255.0
2014-09-02,3.185,3.23,3.185,3.185,254748.0
2014-09-03,3.205,3.22,3.185,3.215,247197.0
2014-09-04,3.22,3.295,3.185,3.2,525418.0
2014-09-05,3.23,3.235,3.2,3.205,161255.0
2014-09-08,3.23,3.235,3.2,3.205,125424.0
2014-09-09,3.215,3.225,2.985,3.03,990085.0
2014-09-10,3.01,3.145,3.01,3.125,347198.0
2014-09-11,3.13,3.185,3.095,3.16,232995.0
2014-09-12,3.17,3.225,3.155,3.215,184754.0
2014-09-15,3.24,3.255,3.055,3.11,428770.0
2014-09-16,3.125,3.13,3.0,3.03,316710.0
2014-09-17,3.015,3.125,3.01,3.06,258841.0
2014-09-18,3.08,3.08,2.945,2.98,485166.0
2014-09-19,2.995,3.185,2.93,3.185,328175.0
2014-09-22,3.1,3.1,2.97,3.015,375546.0
2014-09-23,3.025,3.03,2.97,3.025,160082.0
2014-09-24,3.01,3.07,3.0,3.055,205707.0
2014-09-25,3.06,3.095,3.01,3.04,228205.0
2014-09-26,3.04,3.1,3.025,3.1,141744.0
2014-09-29,3.1,3.14,3.015,3.11,366372.0
2014-09-30,3.125,3.125,3.04,3.1,162618.0
2014-10-01,3.085,3.095,3.005,3.015,199753.0
2014-10-02,2.68,2.795,2.565,2.715,1477366.0
2014-10-03,2.68,2.815,2.64,2.795,760639.0
2014-10-06,2.825,2.84,2.74,2.77,333125.0
2014-10-07,2.765,2.8,2.695,2.695,331824.0
2014-10-08,2.71,2.725,2.655,2.695,348331.0
2014-10-09,2.685,2.695,2.655,2.665,169542.0
2014-10-10,2.655,2.655,2.57,2.58,313356.0
2014-10-14,2.57,2.625,2.535,2.54,424018.0
2014-10-15,2.54,2.58,2.495,2.54,242698.0
2014-10-16,2.525,2.61,2.525,2.58,273337.0
2014-10-17,2.625,2.695,2.595,2.68,464833.0
2014-10-20,2.67,2.715,2.64,2.7,320064.0
2014-10-21,2.725,2.795,2.71,2.74,227684.0
2014-10-22,2.75,2.78,2.7,2.7,290880.0
2014-10-23,2.725,2.785,2.71,2.75,251847.0
2014-10-24,2.75,2.77,2.7,2.715,123625.0
2014-10-27,2.75,2.75,2.67,2.71,122523.0
2014-10-28,2.74,2.77,2.68,2.75,196389.0
2014-10-29,2.84,2.88,2.67,2.71,470215.0
2014-10-30,2.725,2.73,2.625,2.7,371631.0
2014-10-31,2.755,2.88,2.71,2.865,780384.0
2014-11-03,2.88,2.955,2.85,2.915,396222.0
2014-11-04,2.9,2.93,2.885,2.9,214490.0
2014-11-05,2.91,2.965,2.85,2.865,366425.0
2014-11-06,2.865,2.94,2.85,2.93,308931.0
2014-11-07,2.94,2.945,2.895,2.93,116139.0
2014-11-10,2.93,2.955,2.9,2.945,187018.0
2014-11-11,2.94,2.965,2.91,2.91,633515.0
2014-11-12,2.9,3.01,2.895,2.955,320962.0
2014-11-13,2.955,2.97,2.925,2.945,136105.0
2014-11-14,2.93,2.985,2.915,2.955,153968.0
2014-11-17,2.94,2.97,2.925,2.955,144630.0
2014-11-18,2.925,2.955,2.87,2.895,321595.0
2014-11-19,2.915,2.915,2.85,2.88,181470.0
2014-11-20,2.85,2.885,2.83,2.865,101774.0
2014-11-21,2.885,2.895,2.84,2.865,121278.0
2014-11-24,2.87,2.895,2.85,2.87,83597.0
2014-11-25,2.87,2.87,2.83,2.865,113520.0
2014-11-26,2.84,2.88,2.84,2.865,83967.0
2014-11-27,2.85,2.865,2.81,2.815,76440.0
2014-11-28,2.8,2.83,2.765,2.785,160759.0
2014-12-01,2.77,2.795,2.715,2.75,226262.0
2014-12-02,2.755,2.795,2.74,2.75,207052.0
2014-12-03,2.75,2.785,2.7,2.725,194265.0
2014-12-04,2.7,2.75,2.695,2.725,146520.0
2014-12-05,2.7,2.795,2.7,2.785,147932.0
2014-12-08,2.785,2.9,2.75,2.85,333039.0
2014-12-09,2.855,2.885,2.81,2.855,314712.0
2014-12-10,2.83,2.865,2.785,2.795,430384.0
2014-12-11,2.8,2.825,2.7,2.725,433023.0
2014-12-12,2.755,2.755,2.645,2.66,209355.0
2014-12-15,2.685,2.7,2.645,2.645,234136.0
2014-12-16,2.645,2.725,2.635,2.7,231018.0
2014-12-17,2.685,2.725,2.67,2.69,202195.0
2014-12-18,2.715,2.745,2.705,2.745,224549.0
2014-12-19,2.73,2.74,2.675,2.69,279288.0
2014-12-22,2.69,2.705,2.66,2.7,194928.0
2014-12-23,2.685,2.7,2.655,2.675,231862.0
2014-12-24,2.66,2.67,2.655,2.66,129538.0
2014-12-29,2.645,2.685,2.635,2.685,203946.0
2014-12-30,2.67,2.685,2.66,2.67,68578.0
2014-12-31,2.66,2.705,2.66,2.705,45174.0
2015-01-02,2.705,2.785,2.705,2.77,195405.0
2015-01-05,2.76,2.76,2.675,2.69,202974.0
2015-01-06,2.67,2.725,2.645,2.675,181245.0
2015-01-07,2.675,2.825,2.67,2.825,356359.0
2015-01-08,2.84,2.955,2.8,2.91,385431.0
2015-01-09,2.935,2.985,2.885,2.965,320408.0
2015-01-12,2.965,2.98,2.885,2.935,255299.0
2015-01-13,2.925,2.955,2.915,2.94,134727.0
2015-01-14,2.91,2.915,2.845,2.855,206256.0
2015-01-15,2.84,2.925,2.84,2.865,153890.0
2015-01-16,2.83,2.935,2.83,2.935,102678.0
2015-01-19,2.895,3.08,2.895,3.065,348829.0
2015-01-20,3.05,3.09,2.955,3.065,333360.0
2015-01-21,3.065,3.105,2.995,3.035,326743.0
2015-01-22,3.025,3.09,2.995,3.08,187720.0
2015-01-23,3.075,3.095,3.02,3.035,146100.0
2015-01-26,3.01,3.035,2.955,2.97,204683.0
2015-01-27,2.94,2.955,2.84,2.925,316069.0
2015-01-28,2.925,3.005,2.9,2.94,342759.0
2015-01-29,2.825,2.83,2.73,2.77,778772.0
2015-01-30,2.725,2.725,2.62,2.655,747503.0
2015-02-02,2.645,2.67,2.615,2.63,356506.0
2015-02-03,2.615,2.67,2.585,2.63,171701.0
2015-02-04,2.66,2.67,2.59,2.605,478862.0
2015-02-05,2.565,2.645,2.565,2.62,761263.0
2015-02-06,2.66,2.685,2.63,2.645,181212.0
2015-02-09,2.67,2.67,2.63,2.655,131186.0
2015-02-10,2.645,2.675,2.615,2.62,131462.0
2015-02-11,2.605,2.645,2.605,2.63,157647.0
2015-02-12,2.635,2.645,2.585,2.585,249367.0
2015-02-13,2.59,2.63,2.59,2.63,209523.0
2015-02-17,2.62,2.655,2.615,2.63,212693.0
2015-02-18,2.635,2.655,2.615,2.62,89306.0
2015-02-19,2.62,2.645,2.59,2.6,208282.0
2015-02-20,2.585,2.605,2.56,2.605,559850.0
2015-02-23,2.615,2.62,2.59,2.605,140905.0
2015-02-24,2.585,2.62,2.585,2.6,339704.0
2015-02-25,2.59,2.615,2.59,2.59,172526.0
2015-02-26,2.6,2.635,2.585,2.59,444150.0
2015-02-27,2.6,2.615,2.55,2.56,403484.0
2015-03-02,2.56,2.565,2.535,2.535,258771.0
2015-03-03,2.53,2.59,2.515,2.52,358561.0
2015-03-04,2.505,2.52,2.49,2.495,231849.0
2015-03-05,2.495,2.515,2.49,2.515,276766.0
2015-03-06,2.505,2.53,2.495,2.53,296872.0
2015-03-09,2.53,2.535,2.515,2.53,117839.0
2015-03-10,2.53,2.53,2.505,2.52,187090.0
2015-03-11,2.52,2.545,2.52,2.535,58227.0
2015-03-12,2.53,2.55,2.52,2.53,129045.0
2015-03-13,2.545,2.545,2.495,2.505,110319.0
2015-03-16,2.49,2.52,2.49,2.505,96879.0
2015-03-17,2.52,2.53,2.505,2.52,85934.0
2015-03-18,2.51,2.545,2.505,2.535,99009.0
2015-03-19,2.54,2.555,2.52,2.52,121011.0
2015-03-20,2.52,2.53,2.37,2.485,407384.0
2015-03-23,2.475,2.485,2.365,2.405,467438.0
2015-03-24,2.38,2.435,2.37,2.41,206229.0
2015-03-25,2.41,2.425,2.35,2.355,253879.0
2015-03-26,2.37,2.395,2.355,2.38,169130.0
2015-03-27,2.37,2.435,2.365,2.425,140436.0
2015-03-30,2.425,2.45,2.42,2.445,168546.0
2015-03-31,2.425,2.475,2.425,2.465,95715.0
2015-04-01,2.475,2.505,2.42,2.42,182126.0
2015-04-02,2.41,2.465,2.41,2.45,146500.0
2015-04-06,2.45,2.5,2.435,2.475,114342.0
2015-04-07,2.49,2.505,2.465,2.465,272644.0
2015-04-08,2.465,2.485,2.45,2.45,111245.0
2015-04-09,2.46,2.5,2.46,2.46,165794.0
2015-04-10,2.485,2.485,2.46,2.465,132157.0
2015-04-13,2.475,2.485,2.46,2.46,74829.0
2015-04-14,2.46,2.465,2.41,2.42,223897.0
2015-04-15,2.42,2.435,2.355,2.405,337351.0
2015-04-16,2.405,2.405,2.355,2.355,281438.0
2015-04-17,2.365,2.42,2.35,2.41,272327.0
2015-04-20,2.42,2.435,2.39,2.395,156245.0
2015-04-21,2.41,2.41,2.37,2.39,156740.0
2015-04-22,2.38,2.405,2.355,2.39,152665.0
2015-04-23,2.38,2.505,2.38,2.49,657940.0
2015-04-24,2.505,2.56,2.5,2.56,441150.0
2015-04-27,2.56,2.57,2.475,2.49,332334.0
2015-04-28,2.49,2.545,2.49,2.515,249059.0
2015-04-29,2.475,2.485,2.34,2.355,921132.0
2015-04-30,2.35,2.35,2.22,2.335,1622277.0
2015-05-01,2.285,2.35,2.275,2.335,571833.0
2015-05-04,2.325,2.325,2.26,2.285,500940.0
2015-05-05,2.255,2.285,2.18,2.2,747355.0
2015-05-06,2.215,2.215,2.055,2.085,951310.0
2015-05-07,2.085,2.16,2.085,2.15,370830.0
2015-05-08,2.15,2.175,2.12,2.16,285147.0
2015-05-11,2.145,2.165,2.11,2.135,94824.0
2015-05-12,2.125,2.145,2.085,2.095,227250.0
2015-05-13,2.11,2.11,2.05,2.07,525796.0
2015-05-14,2.05,2.11,2.03,2.04,317728.0
2015-05-15,2.03,2.055,2.015,2.04,244196.0
2015-05-19,2.01,2.055,1.96,1.96,537217.0
2015-05-20,1.945,1.975,1.945,1.97,252763.0
2015-05-21,1.975,2.05,1.975,2.03,318660.0
2015-05-22,2.03,2.04,1.955,1.955,322067.0
2015-05-25,1.955,1.955,1.915,1.915,251245.0
2015-05-26,1.89,1.955,1.85,1.955,495419.0
2015-05-27,1.945,1.955,1.915,1.93,150178.0
2015-05-28,1.915,2.055,1.915,2.04,1200776.0
2015-05-29,2.065,2.105,2.015,2.055,1030520.0
2015-06-01,2.055,2.105,2.015,2.105,579849.0
2015-06-02,2.31,2.49,2.31,2.395,2543947.0
2015-06-03,2.425,2.425,2.26,2.325,1064193.0
2015-06-04,2.35,2.38,2.31,2.37,554752.0
2015-06-05,2.39,2.395,2.335,2.395,573228.0
2015-06-08,2.405,2.475,2.395,2.435,850300.0
2015-06-09,2.42,2.46,2.405,2.45,980147.0
2015-06-10,2.475,2.5,2.43,2.475,796073.0
2015-06-11,2.475,2.485,2.445,2.47,272119.0
2015-06-12,2.47,2.485,2.46,2.485,272254.0
2015-06-15,2.47,2.5,2.435,2.455,554014.0
2015-06-16,2.455,2.475,2.42,2.475,254028.0
2015-06-17,2.47,2.485,2.415,2.42,541250.0
2015-06-18,2.42,2.435,2.415,2.435,200193.0
2015-06-19,2.445,2.46,2.355,2.355,224203.0
2015-06-22,2.39,2.455,2.315,2.455,356338.0
2015-06-23,2.43,2.475,2.42,2.46,151038.0
2015-06-24,2.47,2.475,2.445,2.455,184468.0
2015-06-25,2.455,2.47,2.365,2.38,386232.0
2015-06-26,2.38,2.405,2.34,2.355,162427.0
2015-06-29,2.35,2.38,2.205,2.205,462051.0
2015-06-30,2.19,2.35,2.19,2.325,386005.0
2015-07-02,2.315,2.35,2.275,2.315,139662.0
2015-07-03,2.31,2.315,2.23,2.23,212543.0
2015-07-06,2.205,2.285,2.195,2.275,133311.0
2015-07-07,2.275,2.335,2.255,2.335,321631.0
2015-07-08,2.3,2.31,2.245,2.245,150488.0
2015-07-09,2.25,2.27,2.17,2.17,272985.0
2015-07-10,2.17,2.205,2.14,2.17,140548.0
2015-07-13,2.195,2.21,2.18,2.205,159905.0
2015-07-14,2.19,2.26,2.18,2.245,98069.0
2015-07-15,2.21,2.27,2.205,2.26,108150.0
2015-07-16,2.25,2.27,2.245,2.245,67836.0
2015-07-17,2.25,2.25,2.22,2.245,156594.0
2015-07-20,2.23,2.23,2.165,2.17,196685.0
2015-07-21,2.19,2.19,2.14,2.155,114433.0
2015-07-22,2.14,2.19,2.14,2.17,98081.0
2015-07-23,2.17,2.17,2.105,2.13,147674.0
2015-07-24,2.105,2.15,2.09,2.13,88386.0
2015-07-27,2.09,2.13,2.06,2.065,176308.0
2015-07-28,2.06,2.065,2.01,2.05,412518.0
2015-07-29,2.13,2.13,1.955,1.985,643230.0
2015-07-30,2.085,2.165,2.005,2.125,649158.0
2015-07-31,2.115,2.21,2.115,2.205,401051.0
2015-08-04,2.245,2.31,2.18,2.285,473553.0
2015-08-05,2.285,2.34,2.275,2.275,261435.0
2015-08-06,2.27,2.285,2.17,2.23,266009.0
2015-08-07,2.235,2.29,2.205,2.275,196532.0
2015-08-10,2.285,2.325,2.235,2.29,168104.0
2015-08-11,2.27,2.285,2.22,2.23,169668.0
2015-08-12,2.23,2.235,2.14,2.155,299990.0
2015-08-13,2.14,2.155,2.115,2.13,187380.0
2015-08-14,2.13,2.23,2.13,2.205,412862.0
2015-08-17,2.21,2.21,2.18,2.195,132590.0
2015-08-18,2.195,2.205,2.155,2.18,133879.0
2015-08-19,2.165,2.18,2.125,2.125,171208.0
2015-08-20,2.125,2.13,2.085,2.09,270007.0
2015-08-21,2.085,2.09,2.025,2.035,196247.0
2015-08-24,1.965,1.995,1.9,1.945,389887.0
2015-08-25,1.985,2.02,1.965,1.98,286075.0
2015-08-26,1.995,2.01,1.965,2.005,97003.0
2015-08-27,2.035,2.115,2.035,2.045,269785.0
2015-08-28,2.045,2.125,2.045,2.105,257251.0
2015-08-31,2.105,2.165,2.075,2.165,186701.0
2015-09-01,2.14,2.15,2.085,2.115,143015.0
2015-09-02,2.13,2.15,2.06,2.065,179205.0
2015-09-03,2.115,2.165,2.065,2.105,414688.0
2015-09-04,2.13,2.13,2.075,2.105,82348.0
2015-09-08,2.1,2.125,2.05,2.105,223523.0
2015-09-09,2.14,2.14,2.085,2.085,267258.0
2015-09-10,2.1,2.1,2.085,2.085,125903.0
2015-09-11,2.085,2.15,2.085,2.13,1402296.0
2015-09-14,2.155,2.19,2.13,2.15,252205.0
2015-09-15,2.145,2.19,2.145,2.165,302724.0
2015-09-16,2.215,2.25,2.19,2.2,201878.0
2015-09-17,2.225,2.225,2.025,2.135,552401.0
2015-09-18,2.11,2.125,2.045,2.1,263000.0
2015-09-21,2.115,2.115,2.065,2.065,134768.0
2015-09-22,2.065,2.09,2.035,2.06,173460.0
2015-09-23,2.06,2.075,2.035,2.045,161839.0
2015-09-24,2.025,2.045,2.01,2.035,229757.0
2015-09-25,2.025,2.05,2.01,2.02,210728.0
2015-09-28,2.01,2.02,1.975,1.985,255653.0
2015-09-29,1.985,1.995,1.91,1.92,232151.0
2015-09-30,1.96,1.995,1.945,1.985,197701.0
2015-10-01,1.995,2.075,1.995,2.025,294481.0
2015-10-02,2.05,2.06,1.995,2.01,282329.0
2015-10-05,2.01,2.05,1.975,2.0,395126.0
2015-10-06,2.02,2.065,2.0,2.01,310588.0
2015-10-07,2.01,2.09,2.01,2.075,303436.0
2015-10-08,2.09,2.135,2.06,2.075,269087.0
2015-10-09,2.035,2.135,2.035,2.115,189741.0
2015-10-13,2.135,2.135,2.065,2.1,107207.0
2015-10-14,2.1,2.125,2.065,2.075,121600.0
2015-10-15,2.125,2.125,2.05,2.06,204236.0
2015-10-16,2.075,2.085,2.025,2.025,223062.0
2015-10-19,2.035,2.06,2.02,2.045,171741.0
2015-10-20,2.025,2.09,2.02,2.09,154149.0
2015-10-21,2.075,2.115,2.025,2.035,263898.0
2015-10-22,2.035,2.05,2.02,2.025,164271.0
2015-10-23,2.01,2.09,2.0,2.075,298310.0
2015-10-26,2.06,2.085,2.025,2.025,135533.0
2015-10-27,2.025,2.035,1.985,1.995,282657.0
2015-10-28,2.01,2.065,1.985,1.995,234904.0
2015-10-29,2.02,2.035,1.995,2.0,241624.0
2015-10-30,2.02,2.035,1.995,1.995,432311.0
2015-11-02,2.0,2.01,1.985,2.01,273810.0
2015-11-03,2.01,2.05,2.0,2.05,196702.0
2015-11-04,1.355,1.565,1.355,1.495,3138269.0
2015-11-05,1.445,1.475,1.18,1.28,3132373.0
2015-11-06,1.245,1.305,1.23,1.27,2022906.0
2015-11-09,1.27,1.28,1.205,1.22,947347.0
2015-11-10,1.205,1.215,1.175,1.2,598831.0
2015-11-11,1.18,1.22,1.18,1.2,569028.0
2015-11-12,1.18,1.19,1.15,1.19,561156.0
2015-11-13,1.165,1.19,1.115,1.15,944599.0
2015-11-16,1.13,1.175,1.065,1.09,939392.0
2015-11-17,1.075,1.115,1.065,1.075,1195018.0
2015-11-18,1.075,1.105,1.065,1.065,1247391.0
2015-11-19,1.065,1.18,1.065,1.155,880065.0
2015-11-20,1.19,1.27,1.165,1.27,1116712.0
2015-11-23,1.255,1.265,1.23,1.24,424578.0
2015-11-24,1.24,1.24,1.18,1.205,492593.0
2015-11-25,1.2,1.205,1.155,1.175,300200.0
2015-11-26,1.155,1.175,1.13,1.14,302593.0
2015-11-27,1.13,1.205,1.13,1.175,240863.0
2015-11-30,1.175,1.245,1.175,1.22,559258.0
2015-12-01,1.245,1.295,1.22,1.23,520923.0
2015-12-02,1.22,1.235,1.19,1.22,211987.0
2015-12-03,1.19,1.22,1.155,1.18,389150.0
2015-12-04,1.19,1.205,1.175,1.2,220896.0
2015-12-07,1.2,1.23,1.15,1.15,591067.0
2015-12-08,1.15,1.215,1.15,1.205,355717.0
2015-12-09,1.215,1.29,1.18,1.265,762995.0
2015-12-10,1.27,1.35,1.255,1.315,901261.0
2015-12-11,1.305,1.355,1.24,1.24,403170.0
2015-12-14,1.25,1.29,1.215,1.24,430956.0
2015-12-15,1.24,1.28,1.225,1.28,583532.0
2015-12-16,1.265,1.315,1.265,1.3,309310.0
2015-12-17,1.3,1.325,1.29,1.305,255289.0
2015-12-18,1.305,1.305,1.275,1.28,328791.0
2015-12-21,1.28,1.3,1.265,1.28,349410.0
2015-12-22,1.28,1.355,1.275,1.35,500347.0
2015-12-23,1.365,1.755,1.35,1.505,1285597.0
2015-12-24,1.515,1.52,1.48,1.52,236807.0
2015-12-29,1.49,1.53,1.405,1.47,384898.0
2015-12-30,1.48,1.53,1.455,1.515,412157.0
2015-12-31,1.515,1.53,1.49,1.53,148463.0
2016-01-04,1.505,1.515,1.39,1.405,526087.0
2016-01-05,1.415,1.415,1.34,1.39,492667.0
2016-01-06,1.365,1.37,1.28,1.315,542065.0
2016-01-07,1.305,1.305,1.275,1.28,476030.0
2016-01-08,1.325,1.34,1.215,1.24,1080199.0
2016-01-11,1.24,1.275,1.225,1.24,500530.0
2016-01-12,1.265,1.315,1.24,1.25,316736.0
2016-01-13,1.275,1.305,1.265,1.29,318320.0
2016-01-14,1.29,1.305,1.25,1.25,491918.0
2016-01-15,1.25,1.275,1.205,1.265,523995.0
2016-01-18,1.24,1.275,1.175,1.175,331023.0
2016-01-19,1.205,1.23,1.16,1.165,503857.0
2016-01-20,1.16,1.205,1.135,1.19,488839.0
2016-01-21,1.215,1.255,1.15,1.24,511196.0
2016-01-22,1.255,1.28,1.175,1.18,549950.0
2016-01-25,1.19,1.24,1.165,1.175,639770.0
2016-01-26,1.175,1.24,1.165,1.24,686461.0
2016-01-27,1.23,1.445,1.2,1.35,1056779.0
2016-01-28,1.35,1.365,1.275,1.29,735667.0
2016-01-29,1.305,1.37,1.215,1.275,1476866.0
2016-02-01,1.3,1.365,1.255,1.275,1097647.0
2016-02-02,1.28,1.3,1.25,1.3,394086.0
2016-02-03,1.275,1.365,1.275,1.35,383526.0
2016-02-04,1.395,1.42,1.325,1.37,859099.0
2016-02-05,1.42,1.44,1.38,1.38,710064.0
2016-02-08,1.37,1.37,1.28,1.29,400584.0
2016-02-09,1.3,1.35,1.29,1.34,466566.0
2016-02-10,1.365,1.42,1.355,1.405,590590.0
2016-02-11,1.395,1.415,1.35,1.415,448752.0
2016-02-12,1.405,1.505,1.37,1.48,787356.0
2016-02-16,1.52,1.6,1.505,1.585,1037339.0
2016-02-17,1.635,1.645,1.61,1.62,736209.0
2016-02-18,1.635,1.735,1.63,1.705,727407.0
2016-02-19,1.705,1.73,1.67,1.705,333477.0
2016-02-22,1.73,1.78,1.69,1.72,578948.0
2016-02-23,1.735,1.76,1.73,1.735,625435.0
2016-02-24,1.755,1.82,1.72,1.82,383855.0
2016-02-25,1.835,1.86,1.82,1.86,745617.0
2016-02-26,1.86,2.01,1.86,2.0,915043.0
2016-02-29,2.04,2.09,1.995,2.035,946824.0
2016-03-01,2.05,2.12,2.01,2.01,902493.0
2016-03-02,2.01,2.065,1.975,1.995,950222.0
2016-03-03,2.01,2.065,2.0,2.06,614362.0
2016-03-04,2.06,2.075,2.04,2.06,491735.0
2016-03-07,2.06,2.19,2.06,2.125,630082.0
2016-03-08,2.15,2.15,2.06,2.09,578341.0
2016-03-09,2.085,2.165,2.085,2.125,360934.0
2016-03-10,2.125,2.165,2.065,2.09,327018.0
2016-03-11,2.125,2.14,2.09,2.135,340693.0
2016-03-14,2.165,2.165,2.1,2.165,242625.0
2016-03-15,2.14,2.15,2.1,2.14,407124.0
2016-03-16,2.125,2.16,2.115,2.135,265586.0
2016-03-17,2.125,2.23,2.11,2.215,492349.0
2016-03-18,2.225,2.26,2.2,2.2,430287.0
2016-03-21,2.2,2.27,2.16,2.2,320275.0
2016-03-22,2.175,2.225,2.17,2.22,346079.0
2016-03-23,2.235,2.345,2.21,2.32,535012.0
2016-03-24,2.335,2.365,2.31,2.32,859038.0
2016-03-28,2.31,2.31,2.125,2.2,594537.0
2016-03-29,2.175,2.31,2.175,2.31,383345.0
2016-03-30,2.32,2.415,2.31,2.41,539907.0
2016-03-31,2.39,2.49,2.385,2.46,1097687.0
2016-04-01,2.41,2.56,2.365,2.45,759289.0
2016-04-04,2.49,2.49,2.365,2.4,609317.0
2016-04-05,2.365,2.4,2.325,2.345,474348.0
2016-04-06,2.335,2.44,2.335,2.425,490162.0
2016-04-07,2.425,2.45,2.39,2.415,348446.0
2016-04-08,2.435,2.465,2.41,2.45,349698.0
2016-04-11,2.485,2.485,2.39,2.425,264884.0
2016-04-12,2.44,2.44,2.35,2.36,437844.0
2016-04-13,2.365,2.425,2.365,2.415,268882.0
2016-04-14,2.44,2.44,2.385,2.415,192425.0
2016-04-15,2.385,2.39,2.35,2.365,272416.0
2016-04-18,2.345,2.365,2.325,2.35,280186.0
2016-04-19,2.345,2.365,2.325,2.335,176790.0
2016-04-20,2.335,2.35,2.325,2.325,221860.0
2016-04-21,2.325,2.35,2.325,2.345,122976.0
2016-04-22,2.35,2.35,2.325,2.345,145285.0
2016-04-25,2.345,2.345,2.26,2.285,352175.0
2016-04-26,2.285,2.345,2.27,2.3,293463.0
2016-04-27,2.41,2.415,2.3,2.35,691077.0
2016-04-28,2.335,2.425,2.335,2.385,435414.0
2016-04-29,2.375,2.41,2.375,2.4,198702.0
2016-05-02,2.41,2.425,2.39,2.415,265395.0
2016-05-03,2.415,2.485,2.39,2.475,352761.0
2016-05-04,2.465,2.565,2.45,2.535,601106.0
2016-05-05,2.55,2.56,2.45,2.485,286543.0
2016-05-06,2.475,2.575,2.475,2.575,549482.0
2016-05-09,2.56,2.64,2.56,2.615,301541.0
2016-05-10,2.64,2.75,2.625,2.74,677626.0
2016-05-11,2.75,2.785,2.715,2.76,476075.0
2016-05-12,2.785,2.81,2.66,2.7,450547.0
2016-05-13,2.685,2.76,2.65,2.66,437444.0
2016-05-16,2.66,2.71,2.65,2.7,347176.0
2016-05-17,2.7,2.815,2.7,2.765,490556.0
2016-05-18,2.775,2.905,2.76,2.89,1030017.0
2016-05-19,2.86,2.9,2.81,2.86,421464.0
2016-05-20,2.88,2.905,2.86,2.905,318672.0
2016-05-24,2.905,2.98,2.9,2.94,993015.0
2016-05-25,2.94,3.075,2.94,3.05,679588.0
2016-05-26,3.075,3.09,3.005,3.08,392108.0
2016-05-27,3.075,3.105,3.04,3.09,340163.0
2016-05-30,3.105,3.115,3.05,3.075,224675.0
2016-05-31,3.09,3.105,3.055,3.055,231689.0
2016-06-01,3.075,3.075,2.955,3.015,259137.0
2016-06-02,3.015,3.105,3.0,3.1,326483.0
2016-06-03,3.105,3.155,3.1,3.13,580101.0
2016-06-06,3.13,3.175,3.13,3.155,230455.0
2016-06-07,3.155,3.19,3.105,3.15,454849.0
2016-06-08,3.165,3.2,3.125,3.175,454118.0
2016-06-09,3.185,3.21,3.125,3.185,454217.0
2016-06-10,3.15,3.165,3.125,3.15,326988.0
2016-06-13,3.14,3.15,2.965,3.0,605850.0
2016-06-14,3.01,3.015,2.675,2.715,1085991.0
2016-06-15,2.675,2.91,2.675,2.875,588878.0
2016-06-16,2.86,2.89,2.79,2.875,328990.0
2016-06-17,2.865,2.875,2.79,2.85,327374.0
2016-06-20,2.85,2.935,2.79,2.825,322306.0
2016-06-21,2.79,2.875,2.79,2.84,283934.0
2016-06-22,2.835,2.885,2.79,2.84,190904.0
2016-06-23,2.825,2.9,2.825,2.875,187089.0
2016-06-24,2.635,2.86,2.59,2.815,671759.0
2016-06-27,2.815,2.825,2.665,2.685,342636.0
2016-06-28,2.725,2.765,2.675,2.685,249532.0
2016-06-29,2.735,2.85,2.7,2.835,339410.0
2016-06-30,2.825,2.835,2.71,2.735,379361.0
2016-07-04,2.71,2.775,2.7,2.75,310967.0
2016-07-05,2.74,2.75,2.69,2.715,306539.0
2016-07-06,2.675,2.75,2.635,2.74,276831.0
2016-07-07,2.71,2.76,2.71,2.71,165119.0
2016-07-08,2.725,2.74,2.71,2.725,156510.0
2016-07-11,2.75,2.815,2.725,2.815,295655.0
2016-07-12,2.825,2.9,2.825,2.86,553558.0
2016-07-13,2.86,2.885,2.775,2.79,300478.0
2016-07-14,2.8,2.84,2.8,2.81,240262.0
2016-07-15,2.815,2.825,2.76,2.79,152909.0
2016-07-18,2.79,2.815,2.765,2.785,94909.0
2016-07-19,2.765,2.8,2.76,2.785,301085.0
2016-07-20,2.775,2.775,2.74,2.76,83468.0
2016-07-21,2.75,2.85,2.74,2.835,210661.0
2016-07-22,2.825,2.86,2.815,2.835,143179.0
2016-07-25,2.85,2.86,2.775,2.81,259924.0
2016-07-26,2.825,2.84,2.81,2.815,101450.0
2016-07-27,2.815,2.84,2.785,2.815,139958.0
2016-07-28,2.49,2.54,2.335,2.365,1396158.0
2016-07-29,2.25,2.26,1.96,1.985,1983736.0
2016-08-02,1.975,2.025,1.94,1.99,722629.0
2016-08-03,2.025,2.025,1.94,1.965,488110.0
2016-08-04,1.975,2.01,1.94,1.95,569527.0
2016-08-05,1.96,1.96,1.86,1.925,1581311.0
2016-08-08,1.935,1.97,1.925,1.95,512726.0
2016-08-09,1.95,2.0,1.94,1.975,466694.0
2016-08-10,1.985,2.015,1.95,1.965,555041.0
2016-08-11,1.965,2.01,1.96,1.965,427755.0
2016-08-12,1.965,1.975,1.9,1.925,442561.0
2016-08-15,1.925,1.965,1.885,1.94,368890.0
2016-08-16,1.96,1.975,1.94,1.96,138234.0
2016-08-17,1.95,1.965,1.915,1.925,240218.0
2016-08-18,1.935,1.965,1.9,1.915,410972.0
2016-08-19,1.91,1.935,1.9,1.91,227012.0
2016-08-22,1.9,1.935,1.875,1.925,161153.0
2016-08-23,1.925,1.935,1.9,1.9,225897.0
2016-08-24,1.91,1.925,1.89,1.9,190210.0
2016-08-25,1.885,1.91,1.8,1.815,532052.0
2016-08-26,1.81,1.825,1.66,1.725,1046246.0
2016-08-29,1.715,1.815,1.71,1.8,340551.0
2016-08-30,1.81,1.86,1.785,1.84,459101.0
2016-08-31,1.835,1.85,1.79,1.815,176793.0
2016-09-01,1.815,1.86,1.79,1.85,203709.0
2016-09-02,1.86,1.86,1.8,1.85,194755.0
2016-09-06,1.815,1.885,1.815,1.84,241112.0
2016-09-07,1.825,1.85,1.81,1.815,148163.0
2016-09-08,1.825,1.835,1.81,1.815,116803.0
2016-09-09,1.81,1.81,1.75,1.75,313807.0
2016-09-12,1.76,1.785,1.71,1.775,393879.0
2016-09-13,1.76,1.76,1.675,1.71,332034.0
2016-09-14,1.695,1.71,1.65,1.675,443246.0
2016-09-15,1.67,1.725,1.67,1.71,178100.0
2016-09-16,1.7,1.795,1.7,1.78,233745.0
2016-09-19,1.785,1.805,1.7,1.7,198288.0
2016-09-20,1.71,1.71,1.675,1.675,265269.0
2016-09-21,1.685,1.735,1.66,1.685,408439.0
2016-09-22,1.685,1.71,1.675,1.685,200262.0
2016-09-23,1.695,1.71,1.675,1.675,182671.0
2016-09-26,1.67,1.695,1.65,1.685,146892.0
2016-09-27,1.675,1.71,1.675,1.685,142905.0
2016-09-28,1.695,1.755,1.685,1.735,264258.0
2016-09-29,1.745,1.755,1.71,1.735,109868.0
2016-09-30,1.745,1.755,1.685,1.7,252618.0
2016-10-03,1.695,1.725,1.695,1.695,154139.0
2016-10-04,1.71,1.72,1.685,1.695,110305.0
2016-10-05,1.71,1.71,1.685,1.695,88089.0
2016-10-06,1.685,1.7,1.675,1.695,145080.0
2016-10-07,1.685,1.71,1.675,1.685,186908.0
2016-10-11,1.695,1.7,1.675,1.685,99724.0
2016-10-12,1.685,1.695,1.675,1.685,251591.0
2016-10-13,1.675,1.695,1.66,1.675,151816.0
2016-10-14,1.685,1.7,1.685,1.695,80589.0
2016-10-17,1.695,1.71,1.675,1.675,207600.0
2016-10-18,1.685,1.685,1.65,1.67,404215.0
2016-10-19,1.67,1.685,1.65,1.65,243164.0
2016-10-20,1.66,1.675,1.65,1.67,433131.0
2016-10-21,1.675,1.675,1.62,1.62,347779.0
2016-10-24,1.635,1.66,1.585,1.65,425497.0
2016-10-25,1.65,1.72,1.65,1.695,307060.0
2016-10-26,1.71,1.755,1.675,1.675,244485.0
2016-10-27,1.67,1.67,1.645,1.645,93881.0
2016-10-28,1.67,1.67,1.625,1.65,158172.0
2016-10-31,1.67,1.67,1.61,1.61,170392.0
2016-11-01,1.62,1.67,1.61,1.67,157563.0
2016-11-02,1.645,1.65,1.56,1.595,305031.0
2016-11-03,1.585,1.61,1.52,1.545,492668.0
2016-11-04,1.525,1.585,1.525,1.525,243202.0
2016-11-07,1.545,1.575,1.52,1.57,274236.0
2016-11-08,1.56,1.595,1.545,1.585,189597.0
2016-11-09,1.545,1.57,1.535,1.545,186959.0
2016-11-10,1.535,1.55,1.525,1.525,160475.0
2016-11-11,1.525,1.525,1.475,1.5,340947.0
2016-11-14,1.465,1.52,1.465,1.475,215304.0
2016-11-15,1.465,1.495,1.435,1.45,451613.0
2016-11-16,1.46,1.55,1.45,1.475,360482.0
2016-11-17,1.485,1.51,1.44,1.475,196366.0
2016-11-18,1.46,1.495,1.45,1.45,166608.0
2016-11-21,1.46,1.495,1.45,1.495,150998.0
2016-11-22,1.5,1.535,1.495,1.52,121816.0
2016-11-23,1.52,1.535,1.495,1.52,53446.0
2016-11-24,1.535,1.545,1.51,1.535,94165.0
2016-11-25,1.545,1.55,1.525,1.545,64586.0
2016-11-28,1.55,1.55,1.51,1.525,147059.0
2016-11-29,1.52,1.525,1.49,1.5,149685.0
2016-11-30,1.52,1.525,1.51,1.51,174115.0
2016-12-01,1.525,1.535,1.51,1.525,155467.0
2016-12-02,1.525,1.535,1.52,1.525,67050.0
2016-12-05,1.535,1.575,1.525,1.56,210208.0
2016-12-06,1.56,1.585,1.55,1.56,134289.0
2016-12-07,1.575,1.725,1.55,1.71,959295.0
2016-12-08,1.72,1.735,1.645,1.725,543394.0
2016-12-09,1.72,1.83,1.71,1.72,840054.0
2016-12-12,1.72,1.745,1.65,1.675,264098.0
2016-12-13,1.705,1.74,1.635,1.74,283903.0
2016-12-14,1.74,1.78,1.68,1.705,153843.0
2016-12-15,1.695,1.715,1.68,1.705,112170.0
2016-12-16,1.69,1.705,1.66,1.67,213331.0
2016-12-19,1.67,1.68,1.655,1.655,162969.0
2016-12-20,1.67,1.805,1.67,1.765,756661.0
2016-12-21,1.805,1.84,1.77,1.79,385673.0
2016-12-22,1.825,1.93,1.795,1.93,637482.0
2016-12-23,1.95,1.95,1.88,1.89,405701.0
2016-12-28,1.855,1.89,1.815,1.825,293156.0
2016-12-29,1.825,1.84,1.79,1.84,220551.0
2016-12-30,1.825,1.855,1.825,1.85,119038.0
2017-01-03,1.855,1.96,1.855,1.95,443064.0
2017-01-04,1.965,1.985,1.93,1.965,220738.0
2017-01-05,1.965,1.965,1.93,1.96,159141.0
2017-01-06,1.965,1.975,1.93,1.96,229899.0
2017-01-09,1.96,1.96,1.915,1.93,78885.0
2017-01-10,1.93,1.93,1.805,1.85,326228.0
2017-01-11,1.855,1.865,1.83,1.855,192093.0
2017-01-12,1.88,1.88,1.805,1.815,199915.0
2017-01-13,1.825,1.85,1.805,1.83,189797.0
2017-01-16,1.85,1.85,1.795,1.815,253020.0
2017-01-17,1.815,1.88,1.795,1.85,293568.0
2017-01-18,1.865,1.875,1.79,1.825,299339.0
2017-01-19,1.83,1.855,1.815,1.85,202219.0
2017-01-20,1.85,1.855,1.815,1.84,117898.0
2017-01-23,1.865,1.875,1.83,1.865,100068.0
2017-01-24,1.865,1.905,1.865,1.905,153593.0
2017-01-25,1.925,1.93,1.89,1.905,180985.0
2017-01-26,1.905,1.925,1.9,1.915,81588.0
2017-01-27,1.9,1.915,1.88,1.9,84219.0
2017-01-30,1.865,1.875,1.815,1.815,290409.0
2017-01-31,1.815,1.84,1.78,1.795,243022.0
2017-02-01,1.795,1.875,1.795,1.84,272145.0
2017-02-02,1.855,1.865,1.805,1.815,197589.0
2017-02-03,1.84,1.84,1.805,1.815,242548.0
2017-02-06,1.825,1.83,1.805,1.815,154125.0
2017-02-07,1.815,1.83,1.79,1.795,371944.0
2017-02-08,1.805,1.805,1.77,1.79,267757.0
2017-02-09,1.88,1.925,1.84,1.9,845884.0
2017-02-10,1.905,1.94,1.9,1.925,324324.0
2017-02-13,1.93,1.93,1.9,1.915,243230.0
2017-02-14,1.905,1.94,1.9,1.93,247227.0
2017-02-15,1.965,2.15,1.95,2.15,687217.0
2017-02-16,2.175,2.175,2.05,2.12,491117.0
2017-02-17,2.11,2.14,2.095,2.12,235375.0
2017-02-21,2.12,2.12,2.065,2.075,260768.0
2017-02-22,2.065,2.085,2.04,2.06,206028.0
2017-02-23,2.065,2.08,2.04,2.075,148058.0
2017-02-24,2.06,2.06,1.99,2.015,226615.0
2017-02-27,1.99,2.015,1.95,2.015,237392.0
2017-02-28,1.985,2.01,1.975,2.0,118425.0
2017-03-01,1.99,2.07,1.99,2.025,169122.0
2017-03-02,2.06,2.065,2.035,2.04,189299.0
2017-03-03,2.04,2.065,2.035,2.04,90477.0
2017-03-06,2.025,2.05,2.0,2.035,172059.0
2017-03-07,2.01,2.025,1.985,2.0,106564.0
2017-03-08,2.01,2.06,1.975,2.015,318040.0
2017-03-09,2.015,2.04,2.0,2.01,95653.0
2017-03-10,2.025,2.03,1.99,2.01,66498.0
2017-03-13,2.04,2.05,2.015,2.035,123241.0
2017-03-14,2.035,2.04,2.01,2.025,70744.0
2017-03-15,2.01,2.025,1.975,2.01,110871.0
2017-03-16,2.01,2.025,2.01,2.025,82137.0
2017-03-17,2.035,2.035,2.015,2.015,111450.0
2017-03-20,2.06,2.19,2.035,2.17,789485.0
2017-03-21,2.255,2.255,2.095,2.13,381535.0
2017-03-22,2.11,2.12,2.07,2.12,151097.0
2017-03-23,2.11,2.155,2.095,2.155,136880.0
2017-03-24,2.17,2.23,2.13,2.145,302012.0
2017-03-27,2.195,2.195,2.02,2.085,390409.0
2017-03-28,2.085,2.135,2.08,2.105,175262.0
2017-03-29,2.105,2.12,2.055,2.06,154872.0
2017-03-30,2.08,2.08,1.995,2.025,296653.0
2017-03-31,2.035,2.08,2.01,2.07,101755.0
2017-04-03,2.08,2.18,2.055,2.165,324404.0
2017-04-04,2.205,2.335,2.19,2.305,914891.0
2017-04-05,2.315,2.335,2.25,2.255,333500.0
2017-04-06,2.28,2.29,2.255,2.29,196229.0
2017-04-07,2.325,2.325,2.275,2.275,208595.0
2017-04-10,2.305,2.325,2.29,2.3,163506.0
2017-04-11,2.3,2.3,2.265,2.275,141805.0
2017-04-12,2.29,2.29,2.23,2.24,140134.0
2017-04-13,2.255,2.265,2.22,2.23,99684.0
2017-04-17,2.255,2.265,2.22,2.23,96073.0
2017-04-18,2.265,2.265,2.06,2.13,802551.0
2017-04-19,2.13,2.265,2.13,2.255,461979.0
2017-04-20,2.265,2.35,2.24,2.35,357012.0
2017-04-21,2.36,2.475,2.36,2.47,617669.0
2017-04-24,2.46,2.495,2.34,2.385,559144.0
2017-04-25,2.375,2.445,2.375,2.4,251058.0
2017-04-26,2.4,2.41,2.34,2.365,159691.0
2017-04-27,2.34,2.375,2.29,2.3,288303.0
2017-04-28,2.275,2.34,2.24,2.325,261380.0
2017-05-01,2.335,2.41,2.335,2.375,219785.0
2017-05-02,2.4,2.435,2.375,2.375,183584.0
2017-05-03,2.35,2.365,2.29,2.305,258019.0
2017-05-04,2.01,2.055,1.86,1.885,1590091.0
2017-05-05,1.865,1.865,1.705,1.79,1209292.0
2017-05-08,1.815,1.915,1.8,1.9,521458.0
2017-05-09,1.885,1.915,1.825,1.83,438757.0
2017-05-10,1.825,1.83,1.765,1.8,417095.0
2017-05-11,1.8,1.875,1.765,1.83,1029854.0
2017-05-12,1.83,1.865,1.78,1.79,433176.0
2017-05-15,1.815,1.815,1.74,1.745,348641.0
2017-05-16,1.74,1.745,1.68,1.68,917113.0
2017-05-17,1.655,1.69,1.62,1.655,417493.0
2017-05-18,1.645,1.665,1.585,1.595,615820.0
2017-05-19,1.61,1.645,1.61,1.63,179436.0
2017-05-23,1.645,1.655,1.595,1.61,396490.0
2017-05-24,1.62,1.62,1.58,1.595,277775.0
2017-05-25,1.605,1.63,1.595,1.595,211358.0
2017-05-26,1.61,1.61,1.58,1.585,214918.0
2017-05-29,1.655,1.715,1.61,1.695,284395.0
2017-05-30,1.74,1.74,1.635,1.665,357848.0
2017-05-31,1.69,1.69,1.58,1.605,427455.0
2017-06-01,1.655,1.655,1.605,1.61,262283.0
2017-06-02,1.62,1.63,1.58,1.595,223649.0
2017-06-05,1.655,1.69,1.61,1.635,65392.0
2017-06-06,1.69,1.715,1.635,1.645,95790.0
2017-06-07,1.67,1.67,1.62,1.62,162940.0
2017-06-08,1.61,1.665,1.595,1.61,252886.0
2017-06-09,1.605,1.645,1.595,1.61,237622.0
2017-06-12,1.605,1.635,1.605,1.605,379941.0
2017-06-13,1.65,1.74,1.615,1.715,1121692.0
2017-06-14,1.75,1.77,1.69,1.7,442450.0
2017-06-15,1.715,1.725,1.7,1.7,217727.0
2017-06-16,1.735,1.735,1.65,1.655,221647.0
2017-06-19,1.665,1.675,1.615,1.655,219534.0
2017-06-20,1.655,1.675,1.565,1.59,411211.0
2017-06-21,1.595,1.62,1.58,1.59,169278.0
2017-06-22,1.615,1.62,1.57,1.58,115385.0
2017-06-23,1.59,1.62,1.59,1.605,164764.0
2017-06-26,1.615,1.62,1.595,1.615,98674.0
2017-06-27,1.605,1.62,1.595,1.595,67056.0
2017-06-28,1.615,1.62,1.595,1.605,143201.0
2017-06-29,1.64,1.64,1.595,1.6,262976.0
2017-06-30,1.64,1.64,1.58,1.595,238613.0
2017-07-04,1.63,1.63,1.58,1.58,77394.0
2017-07-05,1.595,1.605,1.57,1.59,127266.0
2017-07-06,1.59,1.615,1.58,1.58,150144.0
2017-07-07,1.58,1.605,1.565,1.565,156049.0
2017-07-10,1.58,1.59,1.555,1.57,81390.0
2017-07-11,1.57,1.595,1.565,1.565,143475.0
2017-07-12,1.58,1.59,1.57,1.58,67733.0
2017-07-13,1.57,1.615,1.57,1.595,143225.0
2017-07-14,1.595,1.595,1.565,1.57,84248.0
2017-07-17,1.57,1.595,1.57,1.59,57097.0
2017-07-18,1.58,1.605,1.565,1.565,261812.0
2017-07-19,1.58,1.58,1.545,1.555,187921.0
2017-07-20,1.555,1.57,1.555,1.555,60707.0
2017-07-21,1.555,1.565,1.535,1.535,105965.0
2017-07-24,1.555,1.565,1.51,1.53,245655.0
2017-07-25,1.53,1.565,1.52,1.53,214484.0
2017-07-26,1.545,1.555,1.495,1.51,334315.0
2017-07-27,1.535,1.545,1.51,1.53,161890.0
2017-07-28,1.53,1.545,1.52,1.52,114218.0
2017-07-31,1.52,1.545,1.51,1.53,166547.0
2017-08-01,1.535,1.535,1.51,1.51,166384.0
2017-08-02,1.53,1.53,1.505,1.52,143140.0
2017-08-03,1.53,1.535,1.505,1.505,278121.0
2017-08-04,1.53,1.53,1.45,1.51,234860.0
2017-08-08,1.475,1.495,1.46,1.475,166984.0
2017-08-09,1.475,1.485,1.47,1.485,103552.0
2017-08-10,1.46,1.46,1.365,1.39,653931.0
2017-08-11,1.365,1.45,1.365,1.415,394195.0
2017-08-14,1.415,1.47,1.385,1.45,382349.0
2017-08-15,1.495,1.495,1.415,1.435,266032.0
2017-08-16,1.425,1.46,1.415,1.445,146372.0
2017-08-17,1.445,1.46,1.445,1.445,112799.0
2017-08-18,1.495,1.495,1.45,1.475,494373.0
2017-08-21,1.475,1.495,1.445,1.45,207691.0
2017-08-22,1.445,1.455,1.445,1.445,88329.0
2017-08-23,1.45,1.45,1.435,1.435,192157.0
2017-08-24,1.435,1.445,1.415,1.425,180157.0
2017-08-25,1.425,1.435,1.415,1.415,119645.0
2017-08-28,1.415,1.435,1.41,1.415,141097.0
2017-08-29,1.39,1.425,1.385,1.39,265218.0
2017-08-30,1.4,1.4,1.385,1.39,72517.0
2017-08-31,1.39,1.415,1.385,1.385,189811.0
2017-09-01,1.4,1.41,1.385,1.39,121134.0
2017-09-05,1.39,1.41,1.385,1.4,112440.0
2017-09-06,1.4,1.4,1.36,1.36,201508.0
2017-09-07,1.325,1.41,1.325,1.385,865837.0
2017-09-08,1.39,1.39,1.36,1.36,437445.0
2017-09-11,1.36,1.39,1.36,1.385,81721.0
2017-09-12,1.39,1.415,1.385,1.41,161487.0
2017-09-13,1.4,1.425,1.4,1.425,229799.0
2017-09-14,1.43,1.435,1.42,1.42,31191.0
2017-09-15,1.445,1.445,1.42,1.435,72025.0
2017-09-18,1.445,1.445,1.42,1.435,101620.0
2017-09-19,1.43,1.445,1.41,1.41,77541.0
2017-09-20,1.41,1.435,1.41,1.42,197237.0
2017-09-21,1.42,1.43,1.42,1.42,58952.0
2017-09-22,1.41,1.43,1.41,1.42,126916.0
2017-09-25,1.42,1.43,1.41,1.41,161540.0
2017-09-26,1.43,1.455,1.42,1.43,376423.0
2017-09-27,1.435,1.465,1.435,1.435,213471.0
2017-09-28,1.455,1.455,1.42,1.42,133917.0
2017-09-29,1.43,1.435,1.41,1.41,161781.0
2017-10-02,1.59,1.78,1.585,1.72,2424806.0
2017-10-03,1.765,1.815,1.705,1.71,744670.0
2017-10-04,1.745,1.77,1.73,1.755,374865.0
2017-10-05,1.755,1.78,1.72,1.755,277007.0
2017-10-06,1.755,1.765,1.73,1.74,187908.0
2017-10-10,1.765,1.77,1.74,1.745,232153.0
2017-10-11,1.755,1.84,1.755,1.825,663219.0
2017-10-12,1.84,1.895,1.83,1.885,576806.0
2017-10-13,1.925,1.925,1.895,1.91,345265.0
2017-10-16,1.9,1.935,1.84,1.86,367958.0
2017-10-17,1.865,1.895,1.86,1.895,202021.0
2017-10-18,1.9,1.92,1.885,1.92,240171.0
2017-10-19,1.92,1.92,1.885,1.895,163783.0
2017-10-20,1.895,1.91,1.885,1.91,176080.0
2017-10-23,1.895,1.945,1.895,1.92,198889.0
2017-10-24,1.9,1.92,1.885,1.895,234414.0
2017-10-25,1.885,1.91,1.875,1.9,212301.0
2017-10-26,1.885,1.925,1.875,1.92,459048.0
2017-10-27,1.91,1.955,1.9,1.945,311778.0
2017-10-30,1.935,2.05,1.935,2.03,518336.0
2017-10-31,2.03,2.115,2.02,2.1,575030.0
2017-11-01,2.135,2.135,2.05,2.055,426569.0
2017-11-02,2.05,2.05,1.995,2.04,196110.0
2017-11-03,2.05,2.16,2.02,2.14,799501.0
2017-11-06,2.22,2.235,2.17,2.23,838169.0
2017-11-07,2.245,2.255,2.16,2.175,564953.0
2017-11-08,2.2,2.28,2.16,2.28,615528.0
2017-11-09,2.27,2.27,1.935,1.97,1947307.0
2017-11-10,1.895,1.97,1.86,1.865,895435.0
2017-11-13,1.85,1.9,1.805,1.885,546511.0
2017-11-14,1.875,1.885,1.8,1.815,287301.0
2017-11-15,1.825,1.83,1.745,1.79,658817.0
2017-11-16,1.79,1.86,1.765,1.84,443351.0
2017-11-17,1.86,1.875,1.805,1.825,425978.0
2017-11-20,1.83,1.865,1.815,1.85,235537.0
2017-11-21,1.865,1.96,1.85,1.945,659537.0
2017-11-22,1.955,1.955,1.91,1.935,264719.0
2017-11-23,1.945,1.945,1.86,1.895,304051.0
2017-11-24,1.875,1.91,1.85,1.865,215407.0
2017-11-27,1.875,1.945,1.875,1.9,482251.0
2017-11-28,1.91,1.935,1.86,1.86,350510.0
2017-11-29,1.865,1.91,1.865,1.895,445552.0
2017-11-30,1.91,1.91,1.885,1.885,124903.0
2017-12-01,1.885,1.92,1.875,1.895,293283.0
2017-12-04,1.91,1.91,1.815,1.83,689560.0
2017-12-05,1.83,1.84,1.8,1.83,301052.0
2017-12-06,1.825,1.85,1.815,1.83,566110.0
2017-12-07,1.825,1.825,1.805,1.825,216016.0
2017-12-08,1.825,1.885,1.815,1.85,364266.0
2017-12-11,1.91,2.065,1.875,2.04,929670.0
2017-12-12,2.05,2.11,2.04,2.04,417836.0
2017-12-13,2.04,2.055,1.98,1.995,198778.0
2017-12-14,2.0,2.0,1.92,1.92,157710.0
2017-12-15,1.92,1.955,1.91,1.94,280788.0
2017-12-18,1.965,1.98,1.94,1.945,226671.0
2017-12-19,1.945,1.97,1.92,1.93,407191.0
2017-12-20,1.945,2.025,1.94,1.945,324070.0
2017-12-21,1.955,1.98,1.945,1.965,181021.0
2017-12-22,1.955,1.98,1.955,1.965,288843.0
2017-12-27,1.93,1.97,1.93,1.965,185387.0
2017-12-28,1.965,1.97,1.945,1.97,159051.0
2017-12-29,1.97,2.025,1.965,2.005,264766.0
2018-01-02,2.015,2.05,2.005,2.005,187065.0
2018-01-03,2.005,2.035,1.955,1.955,247369.0
2018-01-04,1.955,2.095,1.91,2.095,644808.0
2018-01-05,2.095,2.095,2.005,2.04,238620.0
2018-01-08,2.035,2.06,1.99,2.02,277324.0
2018-01-09,2.015,2.025,1.92,1.97,358139.0
2018-01-10,1.945,1.955,1.94,1.945,260720.0
2018-01-11,1.955,1.97,1.945,1.955,201928.0
2018-01-12,1.955,1.97,1.945,1.945,137187.0
2018-01-15,1.93,1.98,1.92,1.965,313555.0
2018-01-16,1.97,2.035,1.955,2.025,317365.0
2018-01-17,2.04,2.11,2.035,2.075,520412.0
2018-01-18,2.095,2.11,2.05,2.05,279916.0
2018-01-19,2.05,2.075,2.04,2.065,130062.0
2018-01-22,2.095,2.095,2.005,2.04,346000.0
2018-01-23,2.035,2.035,1.965,1.99,435974.0
2018-01-24,2.0,2.005,1.98,1.98,195298.0
2018-01-25,1.99,1.99,1.97,1.97,129718.0
2018-01-26,1.98,1.99,1.965,1.99,110917.0
2018-01-29,2.0,2.0,1.955,1.965,159520.0
2018-01-30,1.965,1.965,1.905,1.905,315467.0
2018-01-31,1.905,1.945,1.895,1.94,190097.0
2018-02-01,1.895,1.93,1.87,1.905,214637.0
2018-02-02,1.87,1.885,1.8,1.815,318074.0
2018-02-05,1.8,1.815,1.73,1.745,404510.0
2018-02-06,1.745,1.78,1.73,1.78,238083.0
2018-02-07,1.81,1.86,1.81,1.84,252717.0
2018-02-08,1.84,1.85,1.775,1.78,213681.0
2018-02-09,1.815,1.815,1.685,1.755,317787.0
2018-02-12,1.81,1.81,1.74,1.755,360810.0
2018-02-13,1.755,1.755,1.73,1.745,96128.0
2018-02-14,1.745,1.81,1.74,1.81,129404.0
2018-02-15,1.79,1.85,1.79,1.835,177012.0
2018-02-16,1.835,1.85,1.8,1.815,57901.0
2018-02-20,1.825,1.87,1.825,1.825,107038.0
2018-02-21,1.825,1.87,1.825,1.87,104356.0
2018-02-22,1.86,1.87,1.825,1.835,101862.0
2018-02-23,1.835,1.835,1.79,1.8,153305.0
2018-02-26,1.81,1.875,1.81,1.85,179667.0
2018-02-27,1.85,1.945,1.825,1.875,466977.0
2018-02-28,1.895,1.945,1.875,1.905,375328.0
2018-03-01,1.815,1.815,1.68,1.73,1393197.0
2018-03-02,1.685,1.72,1.685,1.715,567631.0
2018-03-05,1.715,1.715,1.68,1.685,537199.0
2018-03-06,1.685,1.73,1.68,1.73,552919.0
2018-03-07,1.705,1.72,1.695,1.705,339760.0
2018-03-08,1.73,1.73,1.685,1.695,179160.0
2018-03-09,1.685,1.755,1.685,1.745,325686.0
2018-03-12,1.755,1.775,1.74,1.74,89290.0
2018-03-13,1.755,1.775,1.74,1.775,89682.0
2018-03-14,1.765,1.765,1.73,1.755,127256.0
2018-03-15,1.755,1.775,1.73,1.74,168326.0
2018-03-16,1.745,1.765,1.73,1.73,130408.0
2018-03-19,1.74,1.765,1.685,1.685,244766.0
2018-03-20,1.685,1.705,1.685,1.705,260540.0
2018-03-21,1.715,1.72,1.685,1.705,233539.0
2018-03-22,1.705,1.705,1.67,1.68,194969.0
2018-03-23,1.69,1.69,1.635,1.655,394286.0
2018-03-26,1.655,1.68,1.63,1.68,207689.0
2018-03-27,1.67,1.71,1.665,1.665,161315.0
2018-03-28,1.67,1.67,1.635,1.665,197937.0
2018-03-29,1.655,1.665,1.63,1.63,340512.0
2018-04-02,1.62,1.645,1.62,1.645,80941.0
2018-04-03,1.645,1.655,1.63,1.63,144505.0
2018-04-04,1.63,1.645,1.61,1.645,395024.0
2018-04-05,1.63,1.635,1.62,1.63,346530.0
2018-04-06,1.62,1.645,1.61,1.61,344875.0
2018-04-09,1.6,1.62,1.585,1.62,148063.0
2018-04-10,1.61,1.665,1.595,1.665,129471.0
2018-04-11,1.655,1.665,1.635,1.635,193216.0
2018-04-12,1.68,1.68,1.655,1.665,88769.0
2018-04-13,1.67,1.695,1.655,1.68,81427.0
2018-04-16,1.665,1.68,1.655,1.655,108055.0
2018-04-17,1.665,1.69,1.665,1.68,175630.0
2018-04-18,1.69,1.715,1.665,1.665,276174.0
2018-04-19,1.665,1.705,1.665,1.67,186905.0
2018-04-20,1.68,1.705,1.67,1.705,143976.0
2018-04-23,1.715,1.725,1.68,1.715,123271.0
2018-04-24,1.715,1.725,1.665,1.665,133617.0
2018-04-25,1.67,1.705,1.67,1.69,65523.0
2018-04-26,1.69,1.715,1.69,1.715,98206.0
2018-04-27,1.715,1.73,1.695,1.715,49827.0
2018-04-30,1.715,1.715,1.68,1.68,116819.0
2018-05-01,1.695,1.74,1.68,1.74,146551.0
2018-05-02,1.74,1.785,1.73,1.775,183005.0
2018-05-03,1.775,1.785,1.74,1.74,96650.0
2018-05-04,1.75,1.8,1.75,1.765,156818.0
2018-05-07,1.775,1.795,1.74,1.75,159693.0
2018-05-08,1.74,1.765,1.74,1.74,82683.0
2018-05-09,1.74,1.775,1.725,1.725,137619.0
2018-05-10,1.595,1.635,1.56,1.61,561684.0
2018-05-11,1.595,1.62,1.55,1.575,660593.0
2018-05-14,1.585,1.585,1.55,1.56,170510.0
2018-05-15,1.55,1.565,1.53,1.53,203627.0
2018-05-16,1.53,1.55,1.525,1.53,163768.0
2018-05-17,1.525,1.55,1.515,1.55,126993.0
2018-05-18,1.55,1.55,1.505,1.53,290486.0
2018-05-22,1.515,1.53,1.495,1.505,161489.0
2018-05-23,1.505,1.525,1.495,1.525,238226.0
2018-05-24,1.495,1.53,1.455,1.47,563455.0
2018-05-25,1.48,1.48,1.435,1.445,287879.0
2018-05-28,1.435,1.445,1.42,1.43,94573.0
2018-05-29,1.42,1.445,1.42,1.445,105140.0
2018-05-30,1.445,1.47,1.445,1.46,159691.0
2018-05-31,1.455,1.455,1.4,1.42,268152.0
2018-06-01,1.435,1.435,1.4,1.43,105442.0
2018-06-04,1.42,1.42,1.4,1.42,12700.0
2018-06-05,1.4,1.42,1.385,1.385,252673.0
2018-06-06,1.385,1.41,1.385,1.385,140300.0
2018-06-07,1.375,1.41,1.365,1.4,407664.0
2018-06-08,1.4,1.41,1.365,1.395,314080.0
2018-06-11,1.395,1.395,1.365,1.375,197503.0
2018-06-12,1.385,1.4,1.375,1.385,99873.0
2018-06-13,1.385,1.41,1.385,1.395,261540.0
2018-06-14,1.405,1.415,1.385,1.385,122179.0
2018-06-15,1.385,1.415,1.385,1.395,222466.0
2018-06-18,1.395,1.415,1.385,1.395,110160.0
2018-06-19,1.385,1.385,1.335,1.335,246745.0
2018-06-20,1.35,1.375,1.34,1.36,179590.0
2018-06-21,1.34,1.385,1.34,1.35,227526.0
2018-06-22,1.335,1.34,1.3,1.315,802268.0
2018-06-25,1.305,1.325,1.28,1.29,260143.0
2018-06-26,1.29,1.325,1.235,1.305,547845.0
2018-06-27,1.3,1.305,1.265,1.27,231528.0
2018-06-28,1.27,1.29,1.27,1.27,87042.0
2018-06-29,1.265,1.315,1.265,1.28,363466.0
2018-07-03,1.28,1.3,1.245,1.255,151639.0
2018-07-04,1.245,1.27,1.245,1.27,157447.0
2018-07-05,1.28,1.28,1.255,1.265,72198.0
2018-07-06,1.265,1.265,1.22,1.265,501018.0
2018-07-09,1.265,1.28,1.245,1.28,172161.0
2018-07-10,1.255,1.27,1.22,1.245,388407.0
2018-07-11,1.235,1.235,1.2,1.2,700376.0
2018-07-12,1.21,1.23,1.195,1.2,1212979.0
2018-07-13,1.2,1.23,1.195,1.22,617717.0
2018-07-16,1.21,1.22,1.185,1.185,802330.0
2018-07-17,1.195,1.195,1.165,1.185,776850.0
2018-07-18,1.185,1.2,1.185,1.2,1366904.0
2018-07-19,1.195,1.245,1.185,1.245,1075530.0
2018-07-20,1.23,1.23,1.195,1.2,652065.0
2018-07-23,1.195,1.21,1.185,1.21,208916.0
2018-07-24,1.21,1.21,1.185,1.21,815912.0
2018-07-25,1.21,1.235,1.2,1.235,205341.0
2018-07-26,1.235,1.245,1.23,1.245,194514.0
2018-07-27,1.235,1.255,1.235,1.255,215887.0
2018-07-30,1.255,1.29,1.255,1.265,209205.0
2018-07-31,1.265,1.28,1.23,1.23,370645.0
2018-08-01,1.23,1.245,1.22,1.22,248186.0
2018-08-02,1.56,1.735,1.535,1.56,3766235.0
2018-08-03,1.59,1.59,1.49,1.545,613249.0
2018-08-07,1.555,1.56,1.52,1.52,546412.0
2018-08-08,1.51,1.51,1.42,1.43,699605.0
2018-08-09,1.44,1.555,1.43,1.545,557816.0
2018-08-10,1.555,1.565,1.52,1.52,382511.0
2018-08-13,1.525,1.59,1.52,1.555,310768.0
2018-08-14,1.56,1.59,1.545,1.58,354092.0
2018-08-15,1.57,1.615,1.56,1.58,477750.0
2018-08-16,1.59,1.595,1.56,1.57,177254.0
2018-08-17,1.57,1.59,1.56,1.57,127973.0
2018-08-20,1.57,1.57,1.535,1.535,216955.0
2018-08-21,1.545,1.555,1.535,1.535,164217.0
2018-08-22,1.545,1.58,1.535,1.57,120773.0
2018-08-23,1.555,1.72,1.555,1.64,781422.0
2018-08-24,1.65,1.685,1.615,1.63,190011.0
2018-08-27,1.625,1.66,1.59,1.64,224006.0
2018-08-28,1.64,1.65,1.625,1.63,116620.0
2018-08-29,1.625,1.66,1.625,1.64,147651.0
2018-08-30,1.64,1.675,1.63,1.675,215072.0
2018-08-31,1.665,1.695,1.66,1.675,141766.0
2018-09-04,1.66,1.675,1.64,1.665,99695.0
2018-09-05,1.665,1.665,1.625,1.65,163651.0
2018-09-06,1.64,1.66,1.615,1.625,180145.0
2018-09-07,1.625,1.685,1.615,1.665,457428.0
2018-09-10,1.71,1.755,1.695,1.72,474543.0
2018-09-11,1.73,1.735,1.685,1.72,218942.0
2018-09-12,1.71,1.73,1.685,1.695,234077.0
2018-09-13,1.74,1.74,1.705,1.705,149250.0
2018-09-14,1.73,1.73,1.695,1.72,187114.0
2018-09-17,1.73,1.75,1.72,1.73,71110.0
2018-09-18,1.72,1.73,1.705,1.715,662588.0
2018-09-19,1.73,1.73,1.705,1.72,112770.0
2018-09-20,1.73,1.73,1.67,1.705,232837.0
2018-09-21,1.66,1.74,1.65,1.65,398679.0
2018-09-24,1.625,1.65,1.57,1.645,434916.0
2018-09-25,1.6,1.66,1.59,1.615,200465.0
2018-09-26,1.635,1.67,1.615,1.635,200108.0
2018-09-27,1.65,1.66,1.59,1.625,129051.0
2018-09-28,1.645,1.645,1.6,1.6,83216.0
2018-10-01,1.59,1.615,1.57,1.57,175475.0
2018-10-02,1.57,1.57,1.52,1.57,189432.0
2018-10-03,1.58,1.635,1.565,1.635,202268.0
2018-10-04,1.625,1.625,1.53,1.605,498681.0
2018-10-05,1.6,1.6,1.53,1.57,287646.0
2018-10-09,1.52,1.565,1.45,1.52,986240.0
2018-10-10,1.49,1.49,1.42,1.45,219437.0
2018-10-11,1.42,1.45,1.405,1.415,240613.0
2018-10-12,1.415,1.44,1.405,1.42,180037.0
2018-10-15,1.42,1.44,1.38,1.38,200858.0
2018-10-16,1.37,1.415,1.36,1.415,139882.0
2018-10-17,1.415,1.42,1.385,1.395,122253.0
2018-10-18,1.395,1.405,1.37,1.37,109159.0
2018-10-19,1.405,1.405,1.35,1.35,120772.0
2018-10-22,1.35,1.415,1.34,1.395,227755.0
2018-10-23,1.37,1.415,1.36,1.385,190871.0
2018-10-24,1.38,1.615,1.35,1.555,1766729.0
2018-10-25,1.51,1.53,1.455,1.475,225133.0
2018-10-26,1.465,1.49,1.45,1.485,179224.0
2018-10-29,1.485,1.52,1.45,1.49,259105.0
2018-10-30,1.455,1.49,1.415,1.44,131641.0
2018-10-31,1.44,1.49,1.415,1.45,104739.0
2018-11-01,1.455,1.52,1.455,1.485,72720.0
2018-11-02,1.5,1.5,1.475,1.485,53227.0
2018-11-05,1.44,1.49,1.44,1.49,125263.0
2018-11-06,1.49,1.535,1.49,1.52,131041.0
2018-11-07,1.475,1.52,1.44,1.45,336540.0
2018-11-08,1.415,1.49,1.415,1.45,389701.0
2018-11-09,1.43,1.44,1.3,1.43,551466.0
2018-11-12,1.415,1.43,1.415,1.43,200431.0
2018-11-13,1.42,1.43,1.415,1.42,126400.0
2018-11-14,1.42,1.43,1.34,1.34,309479.0
2018-11-15,1.325,1.38,1.325,1.37,89297.0
2018-11-16,1.37,1.37,1.325,1.325,205633.0
2018-11-19,1.3,1.335,1.3,1.325,124728.0
2018-11-20,1.325,1.335,1.29,1.3,214580.0
2018-11-21,1.3,1.325,1.3,1.305,83015.0
2018-11-22,1.3,1.325,1.3,1.305,26336.0
2018-11-23,1.335,1.335,1.28,1.29,181879.0
2018-11-26,1.28,1.31,1.27,1.28,196853.0
2018-11-27,1.27,1.28,1.185,1.225,404976.0
2018-11-28,1.225,1.265,1.21,1.265,176456.0
2018-11-29,1.27,1.28,1.255,1.255,148431.0
2018-11-30,1.245,1.255,1.22,1.225,151375.0
2018-12-03,1.225,1.27,1.225,1.265,125528.0
2018-12-04,1.255,1.255,1.22,1.225,158362.0
2018-12-05,1.255,1.255,1.22,1.235,99800.0
2018-12-06,1.22,1.225,1.185,1.185,190841.0
2018-12-07,1.185,1.19,1.175,1.175,202573.0
2018-12-10,1.165,1.175,1.115,1.115,604245.0
2018-12-11,1.15,1.155,1.105,1.115,853005.0
2018-12-12,1.13,1.13,1.095,1.095,597387.0
2018-12-13,1.115,1.125,1.105,1.115,1112379.0
2018-12-14,1.115,1.125,1.08,1.115,549046.0
2018-12-17,1.115,1.125,1.105,1.105,914855.0
2018-12-18,1.115,1.115,1.035,1.07,473930.0
2018-12-19,1.07,1.08,1.035,1.055,319835.0
2018-12-20,1.07,1.16,1.07,1.125,506275.0
2018-12-21,1.125,1.14,1.095,1.095,612267.0
2018-12-24,1.095,1.105,1.045,1.06,245107.0
2018-12-27,1.115,1.15,1.095,1.14,433614.0
2018-12-28,1.17,1.17,1.135,1.16,166360.0
2018-12-31,1.205,1.22,1.16,1.185,198504.0
2019-01-02,1.17,1.265,1.15,1.25,171349.0
2019-01-03,1.26,1.265,1.205,1.205,125516.0
2019-01-04,1.24,1.34,1.17,1.31,1046737.0
2019-01-07,1.295,1.295,1.24,1.285,679275.0
2019-01-08,1.275,1.275,1.205,1.24,606848.0
2019-01-09,1.26,1.26,1.215,1.215,315424.0
2019-01-10,1.22,1.23,1.205,1.215,261232.0
2019-01-11,1.205,1.22,1.185,1.205,223519.0
2019-01-14,1.23,1.23,1.205,1.215,126302.0
2019-01-15,1.195,1.215,1.195,1.205,86431.0
2019-01-16,1.185,1.205,1.185,1.205,130831.0
2019-01-17,1.185,1.185,1.16,1.17,258525.0
2019-01-18,1.18,1.18,1.14,1.14,226986.0
2019-01-21,1.18,1.18,1.135,1.15,100104.0
2019-01-22,1.15,1.16,1.115,1.115,174137.0
2019-01-23,1.115,1.125,1.08,1.08,148790.0
2019-01-24,1.07,1.08,1.045,1.06,511963.0
2019-01-25,1.06,1.15,1.06,1.125,373058.0
2019-01-28,1.105,1.15,1.105,1.115,101718.0
2019-01-29,1.125,1.135,1.105,1.115,148698.0
2019-01-30,1.125,1.15,1.115,1.135,115630.0
2019-01-31,1.135,1.15,1.135,1.135,65677.0
2019-02-01,1.135,1.14,1.125,1.135,39367.0
2019-02-04,1.115,1.15,1.115,1.15,94390.0
2019-02-05,1.15,1.18,1.14,1.18,140599.0
2019-02-06,1.17,1.18,1.16,1.16,89129.0
2019-02-07,1.16,1.17,1.135,1.135,84006.0
2019-02-08,1.16,1.16,1.125,1.135,85477.0
2019-02-11,1.135,1.14,1.115,1.115,79154.0
2019-02-12,1.135,1.17,1.125,1.16,142325.0
2019-02-13,1.16,1.17,1.16,1.17,57375.0
2019-02-14,1.17,1.18,1.15,1.16,105799.0
2019-02-15,1.16,1.18,1.14,1.15,388531.0
2019-02-19,1.185,1.195,1.14,1.14,241714.0
2019-02-20,1.14,1.205,1.135,1.17,206762.0
2019-02-21,1.205,1.205,1.15,1.15,142611.0
2019-02-22,1.17,1.185,1.14,1.18,106123.0
2019-02-25,1.195,1.23,1.18,1.195,225657.0
2019-02-26,1.23,1.24,1.205,1.215,159962.0
2019-02-27,1.205,1.22,1.18,1.185,248847.0
2019-02-28,1.215,1.25,1.185,1.195,332486.0
2019-03-01,1.195,1.23,1.185,1.185,127238.0
2019-03-04,1.23,1.23,1.19,1.205,228986.0
2019-03-05,1.205,1.23,1.195,1.22,169700.0
2019-03-06,1.215,1.285,1.215,1.265,166482.0
2019-03-07,1.265,1.295,1.26,1.275,143056.0
2019-03-08,1.25,1.285,1.23,1.26,101644.0
2019-03-11,1.25,1.32,1.25,1.31,174275.0
2019-03-12,1.32,1.42,1.3,1.41,286689.0
2019-03-13,1.39,1.41,1.375,1.39,153973.0
2019-03-14,1.39,1.41,1.375,1.385,51457.0
2019-03-15,1.385,1.385,1.34,1.34,63286.0
2019-03-18,1.34,1.375,1.31,1.32,174346.0
2019-03-19,1.31,1.375,1.31,1.355,69580.0
2019-03-20,1.385,1.385,1.345,1.365,76566.0
2019-03-21,1.375,1.42,1.375,1.395,100284.0
2019-03-22,1.375,1.385,1.36,1.365,80287.0
2019-03-25,1.365,1.375,1.36,1.375,88107.0
2019-03-26,1.375,1.385,1.365,1.375,47174.0
2019-03-27,1.375,1.385,1.365,1.385,80649.0
2019-03-28,1.395,1.395,1.365,1.365,63898.0
2019-03-29,1.365,1.385,1.285,1.33,175447.0
2019-04-01,1.35,1.365,1.34,1.34,52342.0
2019-04-02,1.34,1.35,1.305,1.315,115106.0
2019-04-03,1.305,1.33,1.25,1.27,155342.0
2019-04-04,1.275,1.32,1.27,1.32,102455.0
2019-04-05,1.305,1.36,1.305,1.32,80102.0
2019-04-08,1.27,1.355,1.27,1.34,67490.0
2019-04-09,1.295,1.32,1.285,1.315,41370.0
2019-04-10,1.315,1.35,1.315,1.315,66979.0
2019-04-11,1.315,1.34,1.315,1.33,49128.0
2019-04-12,1.34,1.34,1.295,1.32,85833.0
2019-04-15,1.32,1.32,1.305,1.315,40325.0
2019-04-16,1.285,1.33,1.285,1.315,112200.0
2019-04-17,1.32,1.33,1.285,1.305,110227.0
2019-04-18,1.305,1.32,1.285,1.305,68712.0
2019-04-22,1.295,1.315,1.295,1.305,63805.0
2019-04-23,1.32,1.36,1.315,1.35,142208.0
2019-04-24,1.32,1.36,1.315,1.32,158279.0
2019-04-25,1.35,1.35,1.32,1.33,43804.0
2019-04-26,1.32,1.365,1.32,1.365,229216.0
2019-04-29,1.365,1.375,1.34,1.375,108150.0
2019-04-30,1.36,1.365,1.315,1.34,124386.0
2019-05-01,1.33,1.35,1.32,1.33,74019.0
2019-05-02,1.305,1.32,1.305,1.315,44418.0
2019-05-03,1.32,1.32,1.295,1.295,61889.0
2019-05-06,1.285,1.33,1.275,1.32,129330.0
2019-05-07,1.32,1.33,1.285,1.315,73037.0
2019-05-08,1.285,1.33,1.285,1.315,74100.0
2019-05-09,1.305,1.34,1.27,1.29,117391.0
2019-05-10,1.285,1.305,1.27,1.305,87014.0
2019-05-13,1.305,1.32,1.285,1.285,156372.0
2019-05-14,1.285,1.32,1.285,1.295,114876.0
2019-05-15,1.315,1.315,1.295,1.305,108486.0
2019-05-16,1.315,1.315,1.295,1.295,111770.0
2019-05-17,1.295,1.315,1.275,1.305,197444.0
2019-05-21,1.33,1.33,1.285,1.295,84790.0
2019-05-22,1.295,1.315,1.295,1.295,112594.0
2019-05-23,1.295,1.305,1.285,1.305,265428.0
2019-05-24,1.295,1.33,1.295,1.315,294963.0
2019-05-27,1.305,1.33,1.295,1.295,35258.0
2019-05-28,1.305,1.315,1.295,1.305,174714.0
2019-05-29,1.275,1.315,1.275,1.315,81575.0
2019-05-30,1.33,1.33,1.295,1.32,152803.0
2019-05-31,1.32,1.35,1.315,1.35,151649.0
2019-06-03,1.35,1.35,1.285,1.295,133500.0
2019-06-04,1.295,1.315,1.275,1.275,138900.0
2019-06-05,1.285,1.295,1.205,1.25,248455.0
2019-06-06,1.25,1.25,1.215,1.24,162124.0
2019-06-07,1.24,1.25,1.23,1.24,35214.0
2019-06-10,1.24,1.275,1.23,1.275,109151.0
2019-06-11,1.25,1.305,1.25,1.275,45734.0
2019-06-12,1.285,1.315,1.275,1.305,61694.0
2019-06-13,1.325,1.335,1.315,1.335,30600.0
2019-06-14,1.335,1.345,1.325,1.335,43681.0
2019-06-17,1.295,1.36,1.295,1.36,111443.0
2019-06-18,1.36,1.36,1.325,1.335,58311.0
2019-06-19,1.325,1.335,1.315,1.325,65413.0
2019-06-20,1.315,1.315,1.28,1.29,249919.0
2019-06-21,1.27,1.315,1.25,1.315,202650.0
2019-06-24,1.27,1.29,1.25,1.27,363561.0
2019-06-25,1.27,1.29,1.25,1.26,111060.0
2019-06-26,1.27,1.27,1.245,1.27,136291.0
2019-06-27,1.27,1.29,1.25,1.28,623344.0
2019-06-28,1.26,1.295,1.26,1.28,432592.0
2019-07-02,1.295,1.36,1.28,1.335,240210.0
2019-07-03,1.325,1.345,1.325,1.345,383837.0
2019-07-04,1.335,1.36,1.335,1.36,95670.0
2019-07-05,1.335,1.45,1.335,1.45,299819.0
2019-07-08,1.46,1.48,1.435,1.47,51178.0
2019-07-09,1.48,1.48,1.445,1.46,159500.0
2019-07-10,1.47,1.47,1.415,1.47,103034.0
2019-07-11,1.425,1.46,1.425,1.46,36452.0
2019-07-12,1.45,1.47,1.435,1.47,48997.0
2019-07-15,1.47,1.48,1.45,1.455,46926.0
2019-07-16,1.46,1.46,1.45,1.46,24750.0
2019-07-17,1.45,1.47,1.45,1.46,212759.0
2019-07-18,1.45,1.46,1.445,1.445,106030.0
2019-07-19,1.47,1.47,1.44,1.47,234953.0
2019-07-22,1.45,1.47,1.445,1.45,33133.0
2019-07-23,1.445,1.47,1.435,1.47,42415.0
2019-07-24,1.47,1.48,1.45,1.47,34214.0
2019-07-25,1.47,1.47,1.415,1.425,29851.0
2019-07-26,1.415,1.47,1.415,1.45,78926.0
2019-07-29,1.435,1.46,1.36,1.39,146097.0
2019-07-30,1.38,1.435,1.38,1.425,93035.0
2019-07-31,1.415,1.49,1.405,1.48,113038.0
2019-08-01,1.435,1.48,1.435,1.47,92291.0
2019-08-02,1.435,1.46,1.435,1.445,68821.0
2019-08-06,1.445,1.46,1.425,1.46,132367.0
2019-08-07,1.435,1.47,1.405,1.45,194200.0
2019-08-08,1.47,1.58,1.425,1.55,402045.0
2019-08-09,1.55,1.615,1.55,1.595,259365.0
2019-08-12,1.615,1.625,1.56,1.58,139380.0
2019-08-13,1.56,1.625,1.525,1.625,134713.0
2019-08-14,1.605,1.615,1.59,1.615,117529.0
2019-08-15,1.595,1.615,1.58,1.605,158941.0
2019-08-16,1.58,1.635,1.58,1.625,192483.0
2019-08-19,1.635,1.725,1.615,1.67,436908.0
2019-08-20,1.695,1.74,1.67,1.705,223458.0
2019-08-21,1.74,1.74,1.695,1.735,195652.0
2019-08-22,1.735,1.735,1.715,1.725,50407.0
2019-08-23,1.695,1.725,1.59,1.605,275045.0
2019-08-26,1.615,1.66,1.605,1.64,75737.0
2019-08-27,1.64,1.66,1.625,1.635,55826.0
2019-08-28,1.615,1.68,1.595,1.67,124290.0
2019-08-29,1.635,1.685,1.635,1.68,103252.0
2019-08-30,1.65,1.705,1.65,1.705,140870.0
2019-09-03,1.68,1.68,1.64,1.64,71723.0
2019-09-04,1.685,1.705,1.67,1.695,79005.0
2019-09-05,1.695,1.695,1.67,1.685,109096.0
2019-09-06,1.695,1.695,1.68,1.695,183927.0
2019-09-09,1.685,1.695,1.68,1.695,78659.0
2019-09-10,1.695,1.695,1.68,1.68,61761.0
2019-09-11,1.68,1.69,1.66,1.66,76722.0
2019-09-12,1.665,1.67,1.615,1.645,90654.0
2019-09-13,1.655,1.67,1.635,1.635,26799.0
2019-09-16,1.635,1.645,1.61,1.635,86084.0
2019-09-17,1.61,1.665,1.6,1.645,81214.0
2019-09-18,1.665,1.665,1.555,1.61,220200.0
2019-09-19,1.57,1.635,1.57,1.6,355093.0
2019-09-20,1.59,1.69,1.59,1.69,525728.0
2019-09-23,1.67,1.68,1.635,1.67,53897.0
2019-09-24,1.645,1.665,1.625,1.635,65904.0
2019-09-25,1.615,1.625,1.61,1.615,34340.0
2019-09-26,1.61,1.615,1.6,1.6,49117.0
2019-09-27,1.6,1.615,1.56,1.57,71099.0
2019-09-30,1.57,1.6,1.57,1.58,45062.0
2019-10-01,1.555,1.555,1.415,1.49,1004163.0
2019-10-02,1.505,1.545,1.425,1.48,307507.0
2019-10-03,1.46,1.48,1.45,1.47,52018.0
2019-10-04,1.515,1.515,1.48,1.5,61303.0
2019-10-07,1.5,1.505,1.47,1.48,70983.0
2019-10-08,1.48,1.5,1.48,1.49,49029.0
2019-10-09,1.49,1.525,1.48,1.525,111974.0
2019-10-10,1.515,1.525,1.47,1.48,30750.0
2019-10-11,1.48,1.52,1.46,1.49,81558.0
2019-10-15,1.49,1.49,1.45,1.46,38200.0
2019-10-16,1.49,1.49,1.46,1.47,25970.0
2019-10-17,1.445,1.505,1.445,1.48,179395.0
2019-10-18,1.47,1.525,1.47,1.505,77302.0
2019-10-21,1.47,1.56,1.47,1.56,88463.0
2019-10-22,1.545,1.6,1.525,1.545,71853.0
2019-10-23,1.555,1.57,1.535,1.56,32567.0
2019-10-24,1.57,1.57,1.515,1.515,56391.0
2019-10-25,1.535,1.555,1.525,1.525,34700.0
2019-10-28,1.515,1.555,1.5,1.5,42956.0
2019-10-29,1.505,1.6,1.505,1.56,115097.0
2019-10-30,1.56,1.59,1.545,1.555,14600.0
2019-10-31,1.545,1.545,1.5,1.515,70716.0
2019-11-01,1.535,1.615,1.5,1.615,165360.0
2019-11-04,1.57,1.625,1.56,1.615,106928.0
2019-11-05,1.6,1.635,1.56,1.58,147645.0
2019-11-06,1.57,1.625,1.57,1.615,81768.0
2019-11-07,1.635,1.635,1.5,1.555,238964.0
2019-11-08,1.555,1.58,1.545,1.56,132133.0
2019-11-11,1.56,1.56,1.515,1.555,86287.0
2019-11-12,1.525,1.56,1.505,1.555,84323.0
2019-11-13,1.515,1.57,1.515,1.555,90686.0
2019-11-14,1.57,1.57,1.525,1.555,48909.0
2019-11-15,1.555,1.58,1.525,1.555,111780.0
2019-11-18,1.525,1.57,1.515,1.555,232596.0
2019-11-19,1.57,1.58,1.545,1.57,154933.0
2019-11-20,1.56,1.58,1.535,1.555,141729.0
2019-11-21,1.56,1.58,1.545,1.57,100653.0
2019-11-22,1.57,1.59,1.545,1.56,138238.0
2019-11-25,1.58,1.645,1.57,1.635,332473.0
2019-11-26,1.635,1.68,1.625,1.665,112537.0
2019-11-27,1.67,1.67,1.655,1.655,44400.0
2019-11-28,1.635,1.67,1.635,1.665,57947.0
2019-11-29,1.625,1.665,1.625,1.635,35375.0
2019-12-02,1.625,1.655,1.61,1.655,56144.0
2019-12-03,1.58,1.615,1.515,1.59,141726.0
2019-12-04,1.57,1.59,1.535,1.57,241726.0
2019-12-05,1.545,1.57,1.545,1.555,228686.0
2019-12-06,1.545,1.57,1.525,1.555,257982.0
2019-12-09,1.545,1.545,1.515,1.545,116745.0
2019-12-10,1.515,1.545,1.5,1.515,249004.0
2019-12-11,1.48,1.5,1.435,1.46,235815.0
2019-12-12,1.435,1.465,1.425,1.445,133061.0
2019-12-13,1.435,1.455,1.42,1.445,278713.0
2019-12-16,1.455,1.455,1.435,1.445,68745.0
2019-12-17,1.445,1.455,1.42,1.425,255558.0
2019-12-18,1.42,1.475,1.41,1.445,257569.0
2019-12-19,1.425,1.475,1.425,1.475,68834.0
2019-12-20,1.455,1.52,1.455,1.48,283364.0
2019-12-23,1.52,1.52,1.465,1.475,269814.0
2019-12-24,1.455,1.5,1.455,1.5,83820.0
2019-12-27,1.475,1.5,1.465,1.475,156547.0
2019-12-30,1.465,1.51,1.465,1.49,102070.0
2019-12-31,1.48,1.54,1.48,1.54,329037.0
2020-01-02,1.585,1.585,1.53,1.54,111010.0
2020-01-03,1.52,1.54,1.52,1.53,54159.0
2020-01-06,1.53,1.53,1.49,1.52,110141.0
2020-01-07,1.5,1.61,1.5,1.6,304967.0
2020-01-08,1.61,1.665,1.6,1.655,416574.0
2020-01-09,1.64,1.72,1.63,1.685,398966.0
2020-01-10,1.685,1.695,1.62,1.63,148042.0
2020-01-13,1.63,1.665,1.6,1.61,149965.0
2020-01-14,1.575,1.61,1.575,1.61,66337.0
2020-01-15,1.565,1.62,1.565,1.595,81421.0
2020-01-16,1.61,1.63,1.595,1.61,123780.0
2020-01-17,1.595,1.63,1.565,1.62,148812.0
2020-01-20,1.64,1.655,1.6,1.65,105024.0
2020-01-21,1.62,1.695,1.62,1.675,394784.0
2020-01-22,1.665,1.665,1.63,1.665,68680.0
2020-01-23,1.65,1.685,1.65,1.685,128250.0
2020-01-24,1.685,1.785,1.655,1.74,861307.0
2020-01-27,1.88,1.935,1.785,1.88,1113135.0
2020-01-28,1.885,1.905,1.805,1.815,484441.0
2020-01-29,1.805,1.825,1.72,1.785,414984.0
2020-01-30,1.76,1.825,1.76,1.795,147946.0
2020-01-31,1.785,1.795,1.75,1.785,131105.0
2020-02-03,1.785,1.815,1.785,1.805,178882.0
2020-02-04,1.815,1.84,1.795,1.83,187272.0
2020-02-05,1.84,1.87,1.83,1.86,184032.0
2020-02-06,1.87,1.87,1.83,1.86,118146.0
2020-02-07,1.86,1.86,1.83,1.84,67819.0
2020-02-10,1.825,1.84,1.795,1.825,174279.0
2020-02-11,1.83,1.86,1.825,1.825,200529.0
2020-02-12,1.825,1.84,1.795,1.795,142253.0
2020-02-13,1.795,1.795,1.76,1.765,88570.0
2020-02-14,1.77,1.795,1.74,1.75,89252.0
2020-02-18,1.73,1.75,1.72,1.75,87945.0
2020-02-19,1.72,1.785,1.705,1.75,284587.0
2020-02-20,1.76,1.825,1.75,1.805,125368.0
2020-02-21,1.785,1.805,1.785,1.795,71648.0
2020-02-24,1.77,1.77,1.72,1.75,232836.0
2020-02-25,1.75,1.75,1.675,1.675,148812.0
2020-02-26,1.685,1.71,1.675,1.695,157424.0
2020-02-27,1.665,1.75,1.62,1.685,133971.0
2020-02-28,1.63,1.675,1.565,1.665,284672.0
2020-03-02,1.61,1.655,1.6,1.655,157345.0
2020-03-03,1.665,1.675,1.61,1.61,110383.0
2020-03-04,1.61,1.655,1.61,1.64,137264.0
2020-03-05,1.63,1.665,1.61,1.64,81860.0
2020-03-06,1.61,1.64,1.595,1.64,266487.0
2020-03-09,1.555,1.555,1.48,1.5,227356.0
2020-03-10,1.52,1.54,1.465,1.52,233472.0
2020-03-11,1.49,1.5,1.42,1.465,265102.0
2020-03-12,1.37,1.39,1.305,1.365,783380.0
2020-03-13,1.365,1.475,1.315,1.475,480730.0
2020-03-16,1.355,1.41,1.345,1.37,304130.0
2020-03-17,1.325,1.355,1.305,1.315,169557.0
2020-03-18,1.195,1.335,1.195,1.28,371819.0
2020-03-19,1.265,1.375,1.225,1.345,116392.0
2020-03-20,1.3,1.405,1.3,1.33,280567.0
2020-03-23,1.275,1.29,1.225,1.235,120521.0
2020-03-24,1.3,1.32,1.28,1.29,157570.0
2020-03-25,1.31,1.405,1.3,1.365,173687.0
2020-03-26,1.41,1.41,1.355,1.395,163893.0
2020-03-27,1.34,1.395,1.32,1.34,87728.0
2020-03-30,1.3,1.34,1.29,1.31,82347.0
2020-03-31,1.395,1.57,1.395,1.57,1481022.0
2020-04-01,1.55,1.605,1.505,1.56,538596.0
2020-04-02,1.55,1.57,1.505,1.505,109799.0
2020-04-03,1.505,1.58,1.505,1.56,241177.0
2020-04-06,1.58,1.6,1.56,1.56,154086.0
2020-04-07,1.59,1.605,1.54,1.54,106544.0
2020-04-08,1.54,1.56,1.495,1.54,125280.0
2020-04-09,1.55,1.56,1.485,1.505,104508.0
2020-04-13,1.485,1.535,1.485,1.525,25869.0
2020-04-14,1.54,1.565,1.525,1.54,96474.0
2020-04-15,1.525,1.535,1.485,1.485,83028.0
2020-04-16,1.495,1.56,1.495,1.515,557179.0
2020-04-17,1.54,1.57,1.54,1.56,285160.0
2020-04-20,1.55,1.6,1.535,1.58,230196.0
2020-04-21,1.535,1.59,1.535,1.56,365816.0
2020-04-22,1.56,1.56,1.525,1.535,39613.0
2020-04-23,1.525,1.55,1.515,1.535,68367.0
2020-04-24,1.535,1.58,1.525,1.57,79811.0
2020-04-27,1.59,1.59,1.56,1.59,38478.0
2020-04-28,1.59,1.605,1.57,1.6,120400.0
2020-04-29,1.605,1.645,1.58,1.645,747017.0
2020-04-30,1.645,1.67,1.605,1.625,112296.0
2020-05-01,1.605,1.615,1.58,1.605,75998.0
2020-05-04,1.59,1.635,1.58,1.635,48506.0
2020-05-05,1.645,1.655,1.605,1.625,68690.0
2020-05-06,1.645,1.72,1.615,1.71,270234.0
2020-05-07,1.72,1.72,1.665,1.665,220157.0
2020-05-08,1.67,1.69,1.665,1.68,75855.0
2020-05-11,1.67,1.72,1.665,1.71,272301.0
2020-05-12,1.71,1.745,1.7,1.735,190159.0
2020-05-13,1.745,1.745,1.665,1.7,141462.0
2020-05-14,1.7,1.71,1.645,1.71,94181.0
2020-05-15,1.73,1.735,1.71,1.72,205248.0
2020-05-19,1.785,1.96,1.785,1.94,1789469.0
2020-05-20,1.97,1.97,1.83,1.85,508667.0
2020-05-21,1.795,1.84,1.745,1.81,1352926.0
2020-05-22,1.81,1.85,1.81,1.85,194298.0
2020-05-25,1.875,1.925,1.86,1.905,392487.0
2020-05-26,1.915,1.925,1.865,1.905,576478.0
2020-05-27,1.925,1.925,1.84,1.875,266155.0
2020-05-28,1.865,1.905,1.86,1.895,267563.0
2020-05-29,1.895,1.905,1.865,1.865,224785.0
2020-06-01,1.875,1.885,1.8,1.83,508361.0
2020-06-02,1.865,1.865,1.8,1.84,354314.0
2020-06-03,1.84,1.86,1.81,1.84,134830.0
2020-06-04,1.82,1.84,1.81,1.83,51250.0
2020-06-05,1.85,1.85,1.795,1.8,254244.0
2020-06-08,1.83,1.85,1.775,1.84,210398.0
2020-06-09,1.83,1.85,1.82,1.84,79944.0
2020-06-10,1.83,1.84,1.785,1.795,455687.0
2020-06-11,1.765,1.815,1.75,1.775,512990.0
2020-06-12,1.785,1.815,1.73,1.75,698593.0
2020-06-15,1.73,1.825,1.71,1.795,209115.0
2020-06-16,1.835,1.9,1.815,1.9,658004.0
2020-06-17,1.965,2.095,1.955,2.075,3284858.0
2020-06-18,2.085,2.14,2.02,2.05,777626.0
2020-06-19,2.055,2.125,1.965,1.975,819035.0
2020-06-22,2.0,2.01,1.925,1.955,194579.0
2020-06-23,1.955,2.0,1.945,1.975,331213.0
2020-06-24,1.965,1.975,1.91,1.955,190421.0
2020-06-25,1.925,1.955,1.925,1.925,136900.0
2020-06-26,1.925,1.945,1.91,1.915,80868.0
2020-06-29,1.925,1.935,1.89,1.89,235657.0
2020-06-30,1.89,1.965,1.89,1.955,217274.0
2020-07-02,1.975,1.975,1.91,1.925,261025.0
2020-07-03,1.89,1.935,1.89,1.925,67698.0
2020-07-06,1.91,1.965,1.9,1.925,195240.0
2020-07-07,1.915,1.955,1.9,1.915,80410.0
2020-07-08,1.925,1.955,1.915,1.925,147568.0
2020-07-09,1.925,1.955,1.825,1.9,286438.0
2020-07-10,1.9,1.935,1.86,1.915,181482.0
2020-07-13,1.935,1.935,1.84,1.87,148659.0
2020-07-14,1.86,1.88,1.84,1.88,133253.0
2020-07-15,1.9,1.91,1.87,1.9,164558.0
2020-07-16,1.9,1.9,1.84,1.88,90817.0
2020-07-17,1.87,1.89,1.85,1.87,98479.0
2020-07-20,1.88,1.935,1.88,1.915,173235.0
2020-07-21,1.915,1.935,1.9,1.91,270750.0
2020-07-22,1.925,1.945,1.91,1.935,985265.0
2020-07-23,1.935,1.945,1.9,1.91,510350.0
2020-07-24,1.915,1.915,1.89,1.9,119559.0
2020-07-27,1.91,1.915,1.85,1.85,221205.0
2020-07-28,1.87,1.89,1.85,1.87,94710.0
2020-07-29,1.88,1.88,1.86,1.87,120352.0
2020-07-30,1.86,1.89,1.84,1.87,77570.0
2020-07-31,1.86,1.88,1.84,1.85,72820.0
2020-08-04,1.84,1.86,1.825,1.85,86037.0
2020-08-05,1.835,1.86,1.795,1.85,573883.0
2020-08-06,1.85,1.86,1.805,1.85,295498.0
2020-08-07,1.86,1.86,1.815,1.835,133415.0
2020-08-10,1.825,1.85,1.815,1.825,495050.0
2020-08-11,1.825,1.84,1.795,1.795,159471.0
2020-08-12,1.815,1.825,1.805,1.805,140632.0
2020-08-13,1.805,1.815,1.775,1.785,187243.0
2020-08-14,1.785,1.815,1.75,1.765,419678.0
2020-08-17,1.785,1.805,1.765,1.78,421342.0
2020-08-18,1.795,1.805,1.775,1.785,89994.0
2020-08-19,1.795,1.815,1.775,1.775,87599.0
2020-08-20,1.785,1.795,1.775,1.775,105422.0
2020-08-21,1.795,1.795,1.7,1.73,170578.0
2020-08-24,1.72,1.75,1.7,1.72,272663.0
2020-08-25,1.7,1.72,1.685,1.71,254177.0
2020-08-26,1.71,1.72,1.7,1.7,163201.0
2020-08-27,1.71,1.72,1.7,1.71,57353.0
2020-08-28,1.7,1.76,1.7,1.74,138291.0
2020-08-31,1.75,1.76,1.72,1.72,833385.0
2020-09-01,1.74,1.76,1.71,1.73,516228.0
2020-09-02,1.72,1.74,1.7,1.72,257634.0
2020-09-03,1.71,1.74,1.7,1.71,258849.0
2020-09-04,1.7,1.73,1.7,1.72,166417.0
2020-09-08,1.7,1.72,1.675,1.7,151738.0
2020-09-09,1.7,1.73,1.69,1.71,114685.0
2020-09-10,1.705,1.74,1.695,1.74,197471.0
2020-09-11,1.75,1.75,1.715,1.715,160297.0
2020-09-14,1.725,1.73,1.715,1.725,110367.0
2020-09-15,1.715,1.74,1.705,1.73,162457.0
2020-09-16,1.725,1.73,1.725,1.725,166446.0
2020-09-17,1.725,1.74,1.705,1.73,99146.0
2020-09-18,1.73,1.74,1.715,1.715,238203.0
2020-09-21,1.715,1.74,1.715,1.73,102175.0
2020-09-22,1.725,1.73,1.725,1.725,99927.0
2020-09-23,1.705,1.73,1.705,1.715,175056.0
2020-09-24,1.73,1.73,1.675,1.675,64633.0
2020-09-25,1.675,1.685,1.665,1.685,88141.0
2020-09-28,1.685,1.725,1.675,1.715,105579.0
2020-09-29,1.675,1.725,1.675,1.685,128490.0
2020-09-30,1.685,1.74,1.685,1.695,58260.0
2020-10-01,1.73,1.76,1.715,1.715,712690.0
2020-10-02,1.705,1.75,1.705,1.72,359510.0
2020-10-05,1.715,1.73,1.695,1.715,159290.0
2020-10-06,1.715,1.73,1.715,1.73,150041.0
2020-10-07,1.73,1.73,1.725,1.73,127651.0
2020-10-08,1.845,2.035,1.845,1.95,1631607.0
2020-10-09,1.975,2.035,1.96,1.97,841526.0
2020-10-13,2.005,2.025,1.985,1.995,170725.0
2020-10-14,1.985,2.005,1.975,1.985,129570.0
2020-10-15,2.165,2.23,2.1,2.215,2481450.0
2020-10-16,2.295,2.305,2.215,2.26,882770.0
2020-10-19,2.375,2.55,2.345,2.525,1641422.0
2020-10-20,2.59,2.6,2.365,2.39,1230981.0
2020-10-21,2.41,2.58,2.4,2.495,703510.0
2020-10-22,2.54,2.54,2.39,2.45,697921.0
2020-10-23,2.455,2.465,2.4,2.44,324893.0
2020-10-26,2.45,2.485,2.38,2.39,471998.0
2020-10-27,2.4,2.535,2.39,2.465,383660.0
2020-10-28,2.465,2.485,2.37,2.4,446384.0
2020-10-29,2.41,2.485,2.4,2.42,338062.0
2020-10-30,2.44,2.45,2.38,2.41,318449.0
2020-11-02,2.42,2.45,2.365,2.38,220081.0
2020-11-03,2.43,2.43,2.375,2.4,200255.0
2020-11-04,2.42,2.435,2.38,2.39,418879.0
2020-11-05,2.455,2.475,2.375,2.43,666060.0
2020-11-06,2.43,2.45,2.38,2.45,304347.0
2020-11-09,2.465,2.495,2.45,2.465,676954.0
2020-11-10,2.485,2.495,2.455,2.465,451444.0
2020-11-11,2.475,2.535,2.465,2.515,1081825.0
2020-11-12,2.525,2.535,2.475,2.495,222086.0
2020-11-13,2.515,2.55,2.505,2.54,527957.0
2020-11-16,2.57,2.58,2.535,2.56,284426.0
2020-11-17,2.525,2.525,2.475,2.485,303200.0
2020-11-18,2.485,2.54,2.475,2.495,294346.0
2020-11-19,2.485,2.535,2.485,2.515,203874.0
2020-11-20,2.535,2.56,2.495,2.54,212976.0
2020-11-23,2.55,2.665,2.535,2.655,547494.0
2020-11-24,2.675,2.7,2.56,2.56,435392.0
2020-11-25,2.535,2.57,2.485,2.515,462365.0
2020-11-26,2.535,2.61,2.535,2.61,246179.0
2020-11-27,2.61,2.635,2.56,2.58,204091.0
2020-11-30,2.635,2.635,2.475,2.505,362507.0
2020-12-01,2.525,2.525,2.485,2.515,185427.0
2020-12-02,2.485,2.515,2.45,2.505,267013.0
2020-12-03,2.505,2.515,2.465,2.485,250215.0
2020-12-04,2.485,2.655,2.455,2.59,894098.0
2020-12-07,2.59,2.61,2.54,2.56,295820.0
2020-12-08,2.55,2.615,2.54,2.54,206461.0
2020-12-09,2.54,2.57,2.485,2.535,317354.0
2020-12-10,2.545,2.575,2.505,2.535,126335.0
2020-12-11,2.505,2.575,2.495,2.525,365697.0
2020-12-14,2.535,2.555,2.47,2.49,307951.0
2020-12-15,2.47,2.495,2.405,2.45,400425.0
2020-12-16,2.44,2.44,2.405,2.42,149924.0
2020-12-17,2.42,2.45,2.395,2.45,273593.0
2020-12-18,2.48,2.48,2.395,2.395,229198.0
2020-12-21,2.405,2.41,2.355,2.395,352093.0
2020-12-22,2.375,2.41,2.375,2.405,131333.0
2020-12-23,2.41,2.44,2.375,2.405,209122.0
2020-12-24,2.405,2.41,2.375,2.395,79053.0
2020-12-29,2.405,2.49,2.405,2.47,313088.0
2020-12-30,2.49,2.495,2.42,2.43,117878.0
2020-12-31,2.46,2.46,2.41,2.42,118869.0
2021-01-04,2.48,2.49,2.41,2.42,134251.0
2021-01-05,2.48,2.48,2.42,2.44,187247.0
2021-01-06,2.49,2.495,2.43,2.43,147318.0
2021-01-07,2.47,2.48,2.43,2.44,137195.0
2021-01-08,2.44,2.49,2.43,2.45,175495.0
2021-01-11,2.43,2.46,2.42,2.45,165677.0
2021-01-12,2.45,2.515,2.45,2.495,237529.0
2021-01-13,2.505,2.515,2.45,2.47,136576.0
2021-01-14,2.48,2.495,2.45,2.48,162655.0
2021-01-15,2.46,2.49,2.44,2.48,148653.0
2021-01-18,2.45,2.495,2.45,2.48,111995.0
2021-01-19,2.495,2.515,2.46,2.49,219998.0
2021-01-20,2.505,2.505,2.45,2.47,218846.0
2021-01-21,2.49,2.495,2.43,2.48,222048.0
2021-01-22,2.48,2.49,2.44,2.49,244328.0
2021-01-25,2.47,2.49,2.43,2.46,342075.0
2021-01-26,2.46,2.49,2.45,2.46,328819.0
2021-01-27,2.48,2.48,2.405,2.45,389231.0
2021-01-28,2.43,2.46,2.41,2.43,385870.0
2021-01-29,2.43,2.47,2.405,2.43,435804.0
2021-02-01,2.41,2.505,2.41,2.47,416972.0
2021-02-02,2.49,2.6,2.46,2.59,492000.0
2021-02-03,2.6,2.79,2.58,2.77,789979.0
2021-02-04,2.8,2.8,2.705,2.745,282371.0
2021-02-05,2.76,2.79,2.715,2.77,172890.0
2021-02-08,2.8,2.83,2.745,2.77,265042.0
2021-02-09,2.78,2.83,2.705,2.82,275775.0
2021-02-10,2.84,2.94,2.83,2.895,385984.0
2021-02-11,2.93,2.93,2.855,2.875,264160.0
2021-02-12,2.875,2.915,2.79,2.8,192857.0
2021-02-16,2.82,2.855,2.745,2.845,364032.0
2021-02-17,2.855,2.855,2.77,2.79,202639.0
2021-02-18,2.79,2.82,2.745,2.77,228757.0
2021-02-19,2.755,2.79,2.725,2.76,231588.0
2021-02-22,2.745,2.76,2.675,2.705,316666.0
2021-02-23,2.66,2.695,2.555,2.685,389078.0
2021-02-24,2.63,2.725,2.6,2.715,257168.0
2021-02-25,2.735,2.755,2.62,2.63,306317.0
2021-02-26,2.6,2.64,2.545,2.64,371019.0
2021-03-01,2.84,2.845,2.695,2.735,283903.0
2021-03-02,2.77,2.77,2.685,2.725,223868.0
2021-03-03,2.745,2.755,2.685,2.705,218572.0
2021-03-04,2.695,2.695,2.6,2.63,329886.0
2021-03-05,2.65,2.685,2.525,2.59,343503.0
2021-03-08,2.59,2.66,2.565,2.565,245332.0
2021-03-09,2.6,2.685,2.59,2.675,363190.0
2021-03-10,2.735,2.745,2.65,2.675,239192.0
2021-03-11,2.59,2.6,2.41,2.495,1140524.0
2021-03-12,2.495,2.555,2.43,2.45,383448.0
2021-03-15,2.44,2.45,2.325,2.365,1035383.0
2021-03-16,2.365,2.385,2.25,2.29,720422.0
2021-03-17,2.27,2.335,2.25,2.31,648395.0
2021-03-18,2.32,2.33,2.28,2.29,302159.0
2021-03-19,2.28,2.32,2.265,2.31,567786.0
2021-03-22,2.31,2.35,2.28,2.33,269663.0
2021-03-23,2.32,2.33,2.27,2.28,283695.0
2021-03-24,2.32,2.32,2.235,2.255,1153612.0
2021-03-25,2.235,2.265,2.195,2.245,160844.0
2021-03-26,2.255,2.375,2.255,2.365,437186.0
2021-03-29,2.425,2.445,2.375,2.405,553354.0
2021-03-30,2.405,2.585,2.365,2.56,1458207.0
2021-03-31,2.565,2.565,2.425,2.445,276407.0
2021-04-01,2.455,2.465,2.385,2.425,223877.0
2021-04-05,2.435,2.49,2.435,2.445,285889.0
2021-04-06,2.445,2.48,2.435,2.465,222849.0
2021-04-07,2.455,2.48,2.435,2.455,108670.0
2021-04-08,2.47,2.48,2.405,2.445,185232.0
2021-04-09,2.435,2.445,2.395,2.425,141292.0
2021-04-12,2.465,2.47,2.32,2.35,366024.0
2021-04-13,2.35,2.35,2.3,2.3,171500.0
2021-04-14,2.31,2.415,2.3,2.36,267897.0
2021-04-15,2.35,2.36,2.3,2.33,262615.0
2021-04-16,2.35,2.36,2.31,2.36,98881.0
2021-04-19,2.36,2.365,2.3,2.31,217875.0
2021-04-20,2.32,2.33,2.28,2.32,158617.0
2021-04-21,2.31,2.34,2.27,2.3,512022.0
2021-04-22,2.31,2.395,2.29,2.35,227055.0
2021-04-23,2.35,2.395,2.34,2.365,110287.0
2021-04-26,2.385,2.395,2.34,2.36,132713.0
2021-04-27,2.35,2.375,2.35,2.36,84627.0
2021-04-28,2.365,2.395,2.36,2.385,118550.0
2021-04-29,2.385,2.415,2.375,2.405,109221.0
2021-04-30,2.415,2.445,2.405,2.445,148618.0
2021-05-03,2.425,2.435,2.405,2.405,179092.0
2021-05-04,2.405,2.405,2.35,2.385,157244.0
2021-05-05,2.375,2.445,2.365,2.385,347019.0
2021-05-06,2.35,2.365,2.245,2.28,370109.0
2021-05-07,2.27,2.32,2.265,2.27,215586.0
2021-05-10,2.255,2.265,2.215,2.235,293184.0
2021-05-11,2.225,2.235,2.15,2.185,403881.0
2021-05-12,2.175,2.235,2.175,2.215,307835.0
2021-05-13,2.225,2.245,2.205,2.245,166196.0
2021-05-14,2.265,2.265,2.205,2.245,139465.0
2021-05-17,2.215,2.255,2.205,2.245,76368.0
2021-05-18,2.265,2.28,2.245,2.27,89368.0
2021-05-19,2.265,2.265,2.215,2.225,116098.0
2021-05-20,2.225,2.265,2.225,2.255,91902.0
2021-05-21,2.265,2.28,2.235,2.255,103110.0
2021-05-25,2.245,2.265,2.225,2.235,97277.0
2021-05-26,2.225,2.27,2.215,2.245,102272.0
2021-05-27,2.255,2.27,2.245,2.255,47685.0
2021-05-28,2.27,2.28,2.245,2.265,173400.0
2021-05-31,2.255,2.375,2.245,2.36,157524.0
2021-06-01,2.375,2.385,2.33,2.33,111179.0
2021-06-02,2.33,2.365,2.33,2.35,68779.0
2021-06-03,2.33,2.365,2.33,2.36,71732.0
2021-06-04,2.36,2.385,2.35,2.385,68896.0
2021-06-07,2.375,2.385,2.35,2.365,80419.0
2021-06-08,2.375,2.415,2.365,2.375,79478.0
2021-06-09,2.375,2.405,2.36,2.395,92022.0
2021-06-10,2.395,2.415,2.375,2.415,93948.0
2021-06-11,2.375,2.435,2.365,2.435,114772.0
2021-06-14,2.425,2.425,2.395,2.415,89737.0
2021-06-15,2.405,2.425,2.385,2.395,53765.0
2021-06-16,2.395,2.425,2.395,2.425,53515.0
2021-06-17,2.41,2.425,2.4,2.41,44645.0
2021-06-18,2.41,2.415,2.41,2.41,70990.0
2021-06-21,2.35,2.4,2.34,2.39,64430.0
2021-06-22,2.38,2.4,2.35,2.39,76893.0
2021-06-23,2.39,2.435,2.39,2.435,85559.0
2021-06-24,2.425,2.505,2.415,2.495,210018.0
2021-06-25,2.505,2.55,2.485,2.53,124000.0
2021-06-28,2.53,2.53,2.495,2.515,85630.0
2021-06-29,2.505,2.515,2.455,2.455,177196.0
2021-06-30,2.465,2.475,2.425,2.435,73928.0
2021-07-02,2.435,2.485,2.39,2.39,76611.0
2021-07-05,2.38,2.425,2.36,2.39,64478.0
2021-07-06,2.41,2.435,2.38,2.38,69373.0
2021-07-07,2.39,2.415,2.38,2.4,51757.0
2021-07-08,2.37,2.39,2.33,2.34,63184.0
2021-07-09,2.34,2.38,2.33,2.34,56483.0
2021-07-12,2.32,2.35,2.31,2.33,85276.0
2021-07-13,2.32,2.33,2.305,2.32,55675.0
2021-07-14,2.31,2.32,2.295,2.31,61982.0
2021-07-15,2.31,2.33,2.305,2.305,45688.0
2021-07-16,2.32,2.34,2.305,2.305,52712.0
2021-07-19,2.295,2.305,2.255,2.265,152087.0
2021-07-20,2.265,2.275,2.205,2.255,105011.0
2021-07-21,2.235,2.275,2.225,2.265,78164.0
2021-07-22,2.255,2.285,2.235,2.285,133269.0
2021-07-23,2.245,2.295,2.235,2.255,85968.0
2021-07-26,2.265,2.285,2.255,2.265,35615.0
2021-07-27,2.275,2.295,2.245,2.255,74077.0
2021-07-28,2.255,2.265,2.205,2.215,456369.0
2021-07-29,2.215,2.295,2.205,2.285,310827.0
2021-07-30,2.31,2.31,2.235,2.275,98052.0
2021-08-03,2.255,2.295,2.235,2.25,49084.0
2021-08-04,2.245,2.255,2.215,2.215,173948.0
2021-08-05,2.2,2.255,2.18,2.205,422219.0
2021-08-06,2.2,2.215,2.14,2.17,310862.0
2021-08-09,2.16,2.16,2.11,2.15,189257.0
2021-08-10,2.15,2.17,2.14,2.15,193468.0
2021-08-11,2.15,2.17,2.1,2.11,226045.0
2021-08-12,2.11,2.12,2.075,2.1,196620.0
2021-08-13,2.15,2.17,2.09,2.13,191782.0
2021-08-16,2.15,2.34,2.14,2.275,623936.0
2021-08-17,2.255,2.37,2.255,2.34,320494.0
2021-08-18,2.37,2.39,2.34,2.38,201346.0
2021-08-19,2.38,2.38,2.31,2.33,111921.0
2021-08-20,2.34,2.35,2.295,2.32,116516.0
2021-08-23,2.33,2.415,2.305,2.4,130261.0
2021-08-24,2.425,2.57,2.425,2.54,358786.0
2021-08-25,2.53,2.56,2.475,2.505,104706.0
2021-08-26,2.54,2.76,2.515,2.695,505493.0
2021-08-27,2.74,2.74,2.62,2.655,169818.0
2021-08-30,2.675,2.705,2.61,2.62,81444.0
2021-08-31,2.62,2.635,2.54,2.58,154992.0
2021-09-01,2.63,2.715,2.61,2.63,74720.0
2021-09-02,2.635,2.655,2.56,2.57,101963.0
2021-09-03,2.57,2.62,2.515,2.52,141841.0
2021-09-07,2.515,2.54,2.495,2.505,144688.0
2021-09-08,2.515,2.515,2.445,2.465,180710.0
2021-09-09,2.505,2.545,2.475,2.505,224609.0
2021-09-10,2.495,2.535,2.485,2.485,58335.0
2021-09-13,2.475,2.495,2.43,2.46,211781.0
2021-09-14,2.41,2.535,2.41,2.495,113402.0
2021-09-15,2.495,2.545,2.485,2.505,130602.0
2021-09-16,2.495,2.535,2.485,2.505,54189.0
2021-09-17,2.505,2.545,2.485,2.505,89430.0
2021-09-20,2.465,2.515,2.465,2.515,95517.0
2021-09-21,2.505,2.515,2.485,2.495,30936.0
2021-09-22,2.495,2.565,2.495,2.555,79655.0
2021-09-23,2.555,2.805,2.545,2.785,547804.0
2021-09-24,2.825,2.86,2.725,2.755,385894.0
2021-09-27,2.735,2.745,2.66,2.68,110761.0
2021-09-28,2.67,2.7,2.62,2.64,170831.0
2021-09-29,2.66,2.715,2.64,2.71,105307.0
2021-09-30,2.71,2.715,2.62,2.66,159636.0
2021-10-01,2.825,2.825,2.69,2.71,161424.0
2021-10-04,2.7,2.715,2.67,2.68,289339.0
2021-10-05,2.65,2.755,2.65,2.745,130953.0
2021-10-06,2.755,2.785,2.715,2.735,383544.0
2021-10-07,2.755,2.785,2.725,2.745,79602.0
2021-10-08,2.725,2.745,2.68,2.735,133233.0
2021-10-12,2.735,2.755,2.725,2.745,83431.0
2021-10-13,2.71,2.765,2.7,2.735,76820.0
2021-10-14,2.71,2.775,2.71,2.735,84933.0
2021-10-15,2.745,2.755,2.735,2.745,116004.0
2021-10-18,2.735,2.755,2.7,2.735,78722.0
2021-10-19,2.735,2.745,2.7,2.735,109063.0
2021-10-20,2.715,2.725,2.67,2.71,75344.0
2021-10-21,2.7,2.7,2.525,2.62,979853.0
2021-10-22,2.61,2.62,2.545,2.575,141660.0
2021-10-25,2.555,2.575,2.515,2.535,204729.0
2021-10-26,2.535,2.585,2.515,2.535,200867.0
2021-10-27,2.525,2.535,2.465,2.485,201280.0
2021-10-28,2.495,2.515,2.45,2.465,169432.0
2021-10-29,2.465,2.475,2.42,2.44,229310.0
2021-11-01,2.45,2.525,2.41,2.465,240184.0
2021-11-02,2.465,2.475,2.44,2.465,103382.0
2021-11-03,2.45,2.46,2.42,2.45,195624.0
2021-11-04,2.45,2.485,2.42,2.44,134947.0
2021-11-05,2.44,2.475,2.43,2.465,102339.0
2021-11-08,2.465,2.495,2.465,2.475,161197.0
2021-11-09,2.45,2.525,2.45,2.505,101227.0
2021-11-10,2.39,2.475,2.36,2.4,397394.0
2021-11-11,2.4,2.495,2.37,2.495,319979.0
2021-11-12,2.475,2.505,2.46,2.505,187373.0
2021-11-15,2.525,2.535,2.465,2.495,191997.0
2021-11-16,2.495,2.505,2.475,2.495,103604.0
2021-11-17,2.495,2.525,2.475,2.515,91966.0
2021-11-18,2.495,2.515,2.475,2.515,85204.0
2021-11-19,2.495,2.525,2.485,2.515,76464.0
2021-11-22,2.475,2.545,2.475,2.515,147833.0
2021-11-23,2.495,2.515,2.465,2.475,103824.0
2021-11-24,2.495,2.535,2.475,2.525,104045.0
2021-11-25,2.495,2.535,2.495,2.525,24000.0
2021-11-26,2.495,2.525,2.46,2.475,147413.0
2021-11-29,2.465,2.515,2.46,2.485,81440.0
2021-11-30,2.46,2.505,2.45,2.485,152993.0
2021-12-01,2.475,2.505,2.45,2.46,115623.0
2021-12-02,2.46,2.495,2.45,2.465,69785.0
2021-12-03,2.465,2.475,2.43,2.43,188401.0
2021-12-06,2.43,2.495,2.43,2.465,79021.0
2021-12-07,2.46,2.515,2.45,2.495,168597.0
2021-12-08,2.495,2.545,2.495,2.525,86368.0
2021-12-09,2.545,2.555,2.48,2.52,73793.0
2021-12-10,2.53,2.555,2.51,2.535,85927.0
2021-12-13,2.46,2.74,2.46,2.665,430346.0
2021-12-14,2.655,2.67,2.595,2.645,154949.0
2021-12-15,2.615,2.74,2.615,2.645,478947.0
2021-12-16,2.655,2.71,2.625,2.645,167636.0
2021-12-17,2.665,2.67,2.585,2.595,373325.0
2021-12-20,2.595,2.605,2.52,2.565,104069.0
2021-12-21,2.565,2.615,2.565,2.585,82258.0
2021-12-22,2.595,2.615,2.575,2.585,43060.0
2021-12-23,2.585,2.585,2.545,2.575,49116.0
2021-12-24,2.575,2.625,2.555,2.605,92926.0
2021-12-29,2.575,2.585,2.535,2.555,142986.0
2021-12-30,2.575,2.605,2.555,2.565,50077.0
2021-12-31,2.565,2.635,2.565,2.605,79893.0
2022-01-04,2.605,2.625,2.555,2.585,140205.0
2022-01-05,2.605,2.615,2.535,2.545,120528.0
2022-01-06,2.535,2.555,2.47,2.535,144091.0
2022-01-07,2.535,2.615,2.53,2.595,395136.0
2022-01-10,2.595,2.605,2.51,2.565,107735.0
2022-01-11,2.585,2.615,2.535,2.575,87736.0
2022-01-12,2.575,2.595,2.535,2.585,56156.0
2022-01-13,2.565,2.595,2.52,2.52,176012.0
2022-01-14,2.53,2.575,2.49,2.545,472896.0
2022-01-17,2.545,2.625,2.51,2.585,226438.0
2022-01-18,2.615,2.615,2.535,2.575,222902.0
2022-01-19,2.585,2.615,2.5,2.51,156013.0
2022-01-20,2.52,2.605,2.47,2.55,536989.0
2022-01-21,2.555,2.555,2.43,2.48,556694.0
2022-01-24,2.46,2.52,2.375,2.52,407147.0
2022-01-25,2.51,2.52,2.41,2.47,165153.0
2022-01-26,2.5,2.5,2.42,2.44,293622.0
2022-01-27,2.43,2.46,2.4,2.43,278130.0
2022-01-28,2.43,2.45,2.41,2.44,104495.0
2022-01-31,2.44,2.5,2.41,2.47,260100.0
2022-02-01,2.47,2.5,2.45,2.5,301683.0
2022-02-02,2.48,2.51,2.46,2.48,122592.0
2022-02-03,2.46,2.5,2.45,2.49,101999.0
2022-02-04,2.51,2.53,2.22,2.335,1159860.0
2022-02-07,2.345,2.385,2.18,2.23,799701.0
2022-02-08,2.22,2.335,2.21,2.305,200018.0
2022-02-09,2.325,2.345,2.295,2.335,112372.0
2022-02-10,2.315,2.345,2.255,2.265,184858.0
2022-02-11,2.265,2.295,2.23,2.24,118341.0
2022-02-14,2.24,2.265,2.21,2.25,132750.0
2022-02-15,2.24,2.255,2.22,2.25,72917.0
2022-02-16,2.24,2.295,2.19,2.21,282347.0
2022-02-17,2.2,2.24,2.18,2.19,223884.0
2022-02-18,2.2,2.23,2.17,2.22,131772.0
2022-02-22,2.22,2.23,2.17,2.17,154576.0
2022-02-23,2.18,2.21,2.13,2.13,99856.0
2022-02-24,2.075,2.12,2.025,2.105,213317.0
2022-02-25,2.115,2.2,2.105,2.15,182101.0
2022-02-28,2.13,2.17,2.105,2.14,67955.0
2022-03-01,2.14,2.17,2.095,2.095,130979.0
2022-03-02,2.105,2.16,2.075,2.12,74862.0
2022-03-03,2.13,2.16,2.075,2.075,89622.0
2022-03-04,2.065,2.075,2.005,2.055,196803.0
2022-03-07,2.045,2.055,1.97,1.985,158683.0
2022-03-08,1.985,2.025,1.96,1.985,249209.0
2022-03-09,1.98,2.045,1.98,1.995,117562.0
2022-03-10,1.985,2.085,1.96,2.065,143280.0
2022-03-11,2.055,2.115,2.025,2.045,130786.0
2022-03-14,2.045,2.075,1.96,1.96,209622.0
2022-03-15,1.96,2.035,1.95,2.025,77338.0
2022-03-16,2.035,2.095,2.015,2.055,82458.0
2022-03-17,2.075,2.135,2.05,2.095,189255.0
2022-03-18,2.095,2.15,2.085,2.115,48029.0
2022-03-21,2.095,2.135,2.03,2.04,162588.0
2022-03-22,2.375,2.485,2.24,2.24,1094425.0
2022-03-23,2.26,2.36,2.195,2.28,277072.0
2022-03-24,2.28,2.3,2.22,2.28,201865.0
2022-03-25,2.29,2.29,2.22,2.23,237469.0
2022-03-28,2.26,2.26,2.205,2.22,133450.0
2022-03-29,2.23,2.425,2.22,2.375,527132.0
2022-03-30,2.385,2.405,2.31,2.375,145736.0
2022-03-31,2.395,2.395,2.33,2.36,85487.0
2022-04-01,2.37,2.375,2.28,2.31,156678.0
2022-04-04,2.34,2.34,2.28,2.31,93568.0
2022-04-05,2.29,2.32,2.24,2.24,216482.0
2022-04-06,2.27,2.28,2.21,2.28,157739.0
2022-04-07,2.31,2.31,2.21,2.23,89307.0
2022-04-08,2.405,2.455,2.33,2.395,476821.0
2022-04-11,2.405,2.415,2.34,2.37,109209.0
2022-04-12,2.375,2.415,2.36,2.405,91737.0
2022-04-13,2.405,2.415,2.34,2.395,57710.0
2022-04-14,2.405,2.405,2.36,2.37,61181.0
2022-04-18,2.37,2.405,2.36,2.395,65266.0
2022-04-19,2.37,2.425,2.37,2.395,136584.0
2022-04-20,2.375,2.425,2.37,2.385,174003.0
2022-04-21,2.395,2.405,2.28,2.35,222495.0
2022-04-22,2.33,2.37,2.22,2.24,157554.0
2022-04-25,2.22,2.23,2.155,2.195,91797.0
2022-04-26,2.195,2.22,2.145,2.155,67305.0
2022-04-27,2.155,2.185,2.125,2.155,91761.0
2022-04-28,2.125,2.185,2.115,2.155,101871.0
2022-04-29,2.145,2.205,2.145,2.175,74248.0
2022-05-02,2.165,2.175,2.115,2.165,63593.0
2022-05-03,2.155,2.22,2.145,2.195,37910.0
2022-05-04,2.195,2.28,2.175,2.28,39743.0
2022-05-05,2.27,2.28,2.185,2.195,75430.0
2022-05-06,2.195,2.195,2.145,2.165,42918.0
2022-05-09,2.125,2.135,2.075,2.085,77121.0
2022-05-10,2.085,2.135,2.065,2.095,72309.0
2022-05-11,2.095,2.135,2.04,2.055,490283.0
2022-05-12,1.99,2.145,1.99,2.075,521365.0
2022-05-13,2.065,2.205,2.065,2.165,174642.0
2022-05-16,2.145,2.145,2.105,2.135,43140.0
2022-05-17,2.155,2.155,2.105,2.105,120450.0
2022-05-18,2.125,2.125,2.05,2.085,73125.0
2022-05-19,2.075,2.085,2.03,2.075,61381.0
2022-05-20,2.065,2.115,1.99,2.01,119308.0
2022-05-24,2.02,2.04,1.93,1.95,204196.0
2022-05-25,1.95,1.98,1.9,1.91,64195.0
2022-05-26,1.93,2.0,1.93,1.98,69180.0
2022-05-27,1.95,2.03,1.95,2.0,88071.0
2022-05-30,1.98,2.05,1.98,2.04,74302.0
2022-05-31,2.01,2.04,1.98,2.02,43584.0
2022-06-01,2.03,2.095,2.0,2.095,155307.0
2022-06-02,2.095,2.205,2.065,2.115,252594.0
2022-06-03,2.105,2.105,2.0,2.03,53618.0
2022-06-06,2.055,2.135,2.02,2.055,87595.0
2022-06-07,2.075,2.165,2.055,2.155,78625.0
2022-06-08,2.125,2.145,2.105,2.125,39560.0
2022-06-09,2.125,2.145,2.055,2.085,64922.0
2022-06-10,2.04,2.085,2.02,2.03,47983.0
2022-06-13,1.97,2.02,1.95,1.95,84766.0
2022-06-14,1.99,1.99,1.93,1.95,99750.0
2022-06-15,1.94,1.98,1.94,1.96,38434.0
2022-06-16,1.955,1.98,1.855,1.905,140446.0
2022-06-17,1.865,1.915,1.825,1.825,110184.0
2022-06-20,1.815,1.955,1.805,1.945,65304.0
2022-06-21,1.965,1.98,1.905,1.935,40345.0
2022-06-22,1.915,1.925,1.895,1.915,20763.0
2022-06-23,1.915,1.915,1.825,1.845,70827.0
2022-06-24,1.855,1.925,1.825,1.915,31267.0
2022-06-27,1.905,1.945,1.885,1.935,23548.0
2022-06-28,1.935,1.935,1.845,1.855,33844.0
2022-06-29,1.865,1.875,1.825,1.875,55090.0
2022-06-30,1.845,1.855,1.815,1.815,45570.0
2022-07-04,1.835,1.865,1.765,1.775,42370.0
2022-07-05,1.775,1.805,1.68,1.7,148129.0
2022-07-06,1.75,1.765,1.71,1.765,89378.0
2022-07-07,1.785,1.885,1.785,1.865,111038.0
2022-07-08,1.875,1.925,1.855,1.925,54335.0
2022-07-11,1.905,1.955,1.855,1.895,144427.0
2022-07-12,1.905,1.925,1.885,1.905,157806.0
2022-07-13,1.925,1.945,1.895,1.935,84114.0
2022-07-14,1.905,1.98,1.905,1.945,123180.0
2022-07-15,1.98,2.0,1.955,1.98,92787.0
2022-07-18,1.935,2.01,1.925,1.99,69835.0
2022-07-19,2.01,2.06,1.97,2.03,122356.0
2022-07-20,2.04,2.1,2.01,2.07,69820.0
2022-07-21,2.06,2.08,2.05,2.05,27274.0
2022-07-22,2.06,2.1,2.06,2.1,71655.0
2022-07-25,2.11,2.13,2.05,2.08,43276.0
2022-07-26,2.03,2.07,2.01,2.01,24664.0
2022-07-27,2.02,2.05,1.99,2.0,16103.0
2022-07-28,2.02,2.12,2.0,2.12,122203.0
2022-07-29,2.12,2.195,2.06,2.08,199772.0
2022-08-02,2.05,2.16,2.05,2.13,33654.0
2022-08-03,2.13,2.185,2.12,2.175,62594.0
2022-08-04,2.15,2.195,2.14,2.16,30707.0
2022-08-05,2.175,2.205,2.13,2.205,62710.0
2022-08-08,2.195,2.265,2.185,2.245,66488.0
2022-08-09,2.255,2.275,2.12,2.13,85002.0
2022-08-10,2.12,2.175,2.12,2.13,46958.0
2022-08-11,2.12,2.12,1.945,1.955,289268.0
2022-08-12,2.01,2.01,1.915,1.925,84812.0
2022-08-15,1.925,1.955,1.835,1.865,156507.0
2022-08-16,1.805,1.97,1.795,1.925,201172.0
2022-08-17,1.905,1.945,1.845,1.855,111622.0
2022-08-18,1.865,1.905,1.835,1.865,67063.0
2022-08-19,1.855,1.865,1.805,1.855,47397.0
2022-08-22,1.865,1.885,1.805,1.855,47022.0
2022-08-23,1.835,1.865,1.815,1.845,34690.0
2022-08-24,1.835,1.885,1.835,1.835,46238.0
2022-08-25,1.855,1.885,1.835,1.855,245410.0
2022-08-26,1.845,1.885,1.845,1.855,37064.0
2022-08-29,1.845,1.865,1.835,1.855,51950.0
2022-08-30,1.835,1.855,1.835,1.855,72612.0
2022-08-31,1.865,1.885,1.835,1.845,57085.0
2022-09-01,1.835,1.845,1.795,1.805,57622.0
2022-09-02,1.855,1.885,1.795,1.805,48131.0
2022-09-06,1.815,1.895,1.73,1.76,168678.0
2022-09-07,1.74,1.74,1.7,1.71,1429411.0
2022-09-08,1.72,1.76,1.7,1.75,25188.0
2022-09-09,1.77,1.8,1.75,1.76,49836.0
2022-09-12,1.77,1.87,1.76,1.83,121959.0
2022-09-13,1.81,1.86,1.8,1.83,19552.0
2022-09-14,1.83,1.84,1.77,1.82,30839.0
2022-09-15,1.82,1.84,1.77,1.82,31147.0
2022-09-16,1.8,1.81,1.75,1.75,37627.0
2022-09-19,1.76,1.81,1.66,1.68,781378.0
2022-09-20,1.68,1.7,1.64,1.69,134083.0
2022-09-21,1.67,1.72,1.67,1.67,59441.0
2022-09-22,1.68,1.72,1.67,1.7,76713.0
2022-09-23,1.68,1.68,1.635,1.65,117668.0
2022-09-26,1.65,1.72,1.64,1.65,61590.0
2022-09-27,1.72,1.75,1.65,1.66,63828.0
2022-09-28,1.65,1.74,1.65,1.73,57572.0
2022-09-29,1.69,1.71,1.64,1.64,209046.0
2022-09-30,1.69,1.69,1.605,1.615,284240.0
2022-10-03,1.64,1.66,1.605,1.635,117915.0
2022-10-04,1.67,1.67,1.625,1.625,55537.0
2022-10-05,1.64,1.65,1.605,1.615,101588.0
2022-10-06,1.635,1.65,1.595,1.605,198112.0
2022-10-07,1.605,1.615,1.565,1.585,188803.0
2022-10-11,1.575,1.585,1.525,1.525,210325.0
2022-10-12,1.525,1.545,1.495,1.525,119401.0
2022-10-13,1.525,1.64,1.505,1.625,87719.0
2022-10-14,1.615,1.625,1.555,1.565,19305.0
2022-10-17,1.535,1.67,1.535,1.625,58021.0
2022-10-18,1.66,1.66,1.575,1.625,23070.0
2022-10-19,1.66,1.66,1.595,1.625,33460.0
2022-10-20,1.64,1.64,1.595,1.595,35032.0
2022-10-21,1.605,1.605,1.575,1.605,95556.0
2022-10-24,1.605,1.625,1.585,1.605,66331.0
2022-10-25,1.605,1.64,1.605,1.635,51484.0
2022-10-26,1.615,1.635,1.615,1.625,16263.0
2022-10-27,1.635,1.68,1.635,1.67,13433.0
2022-10-28,1.67,1.72,1.635,1.69,67099.0
2022-10-31,1.71,1.71,1.635,1.64,45624.0
2022-11-01,1.67,1.67,1.635,1.64,13841.0
2022-11-02,1.66,1.66,1.625,1.64,21332.0
2022-11-03,1.635,1.66,1.605,1.635,70899.0
2022-11-04,1.615,1.635,1.575,1.595,104312.0
2022-11-07,1.575,1.625,1.565,1.585,71157.0
2022-11-08,1.585,1.605,1.545,1.555,57558.0
2022-11-09,1.595,1.595,1.545,1.585,70800.0
2022-11-10,1.545,1.595,1.545,1.545,155794.0
2022-11-11,1.555,1.565,1.485,1.525,226194.0
2022-11-14,1.535,1.545,1.485,1.505,274587.0
2022-11-15,1.515,1.535,1.445,1.465,203250.0
2022-11-16,1.475,1.505,1.455,1.485,76164.0
2022-11-17,1.465,1.545,1.465,1.525,570466.0
2022-11-18,1.535,1.545,1.505,1.535,22850.0
2022-11-21,1.515,1.545,1.465,1.485,65621.0
2022-11-22,1.495,1.535,1.465,1.505,78371.0
2022-11-23,1.525,1.565,1.475,1.555,65082.0
2022-11-24,1.565,1.605,1.525,1.605,88352.0
2022-11-25,1.595,1.64,1.575,1.615,73371.0
2022-11-28,1.635,1.65,1.555,1.595,48657.0
2022-11-29,1.595,1.595,1.555,1.565,18009.0
2022-11-30,1.575,1.585,1.515,1.555,28242.0
2022-12-01,1.495,1.515,1.435,1.475,560280.0
2022-12-02,1.465,1.525,1.445,1.525,104641.0
2022-12-05,1.495,1.525,1.475,1.505,123540.0
2022-12-06,1.505,1.515,1.465,1.515,104756.0
2022-12-07,1.475,1.525,1.475,1.485,65896.0
2022-12-08,1.495,1.515,1.47,1.47,34610.0
2022-12-09,1.48,1.495,1.47,1.48,61806.0
2022-12-12,1.48,1.485,1.47,1.48,128813.0
2022-12-13,1.505,1.565,1.505,1.545,132847.0
2022-12-14,1.525,1.565,1.515,1.525,78985.0
2022-12-15,1.505,1.515,1.485,1.505,75647.0
2022-12-16,1.515,1.525,1.47,1.505,162681.0
2022-12-19,1.505,1.525,1.45,1.46,61602.0
2022-12-20,1.46,1.505,1.44,1.48,254214.0
2022-12-21,1.47,1.505,1.47,1.495,128130.0
2022-12-22,1.47,1.535,1.47,1.535,222362.0
2022-12-23,1.525,1.565,1.515,1.535,159960.0
2022-12-28,1.535,1.545,1.44,1.47,269016.0
2022-12-29,1.46,1.545,1.46,1.525,52977.0
2022-12-30,1.515,1.575,1.505,1.565,71385.0
2023-01-03,1.585,1.585,1.525,1.565,77558.0
2023-01-04,1.555,1.585,1.535,1.565,27034.0
2023-01-05,1.565,1.625,1.565,1.615,73107.0
2023-01-06,1.625,1.625,1.595,1.605,41007.0
2023-01-09,1.625,1.635,1.565,1.585,52543.0
2023-01-10,1.595,1.635,1.555,1.635,45970.0
2023-01-11,1.665,1.665,1.595,1.595,82340.0
2023-01-12,1.595,1.615,1.585,1.595,61913.0
2023-01-13,1.595,1.655,1.595,1.635,78494.0
2023-01-16,1.635,1.675,1.625,1.665,120962.0
2023-01-17,1.665,1.685,1.635,1.685,51334.0
2023-01-18,1.685,1.725,1.635,1.635,116437.0
2023-01-19,1.645,1.665,1.625,1.655,227501.0
2023-01-20,1.665,1.685,1.625,1.685,91327.0
2023-01-23,1.685,1.78,1.675,1.775,456058.0
2023-01-24,1.775,1.815,1.755,1.795,115161.0
2023-01-25,1.785,1.795,1.725,1.745,73723.0
2023-01-26,1.745,1.86,1.745,1.845,139975.0
2023-01-27,1.855,1.925,1.845,1.925,686078.0
2023-01-30,1.895,1.895,1.795,1.795,142476.0
2023-01-31,1.825,1.905,1.825,1.885,106439.0
2023-02-01,1.935,1.975,1.885,1.965,146366.0
2023-02-02,1.975,1.975,1.935,1.975,128172.0
2023-02-03,1.975,1.975,1.935,1.965,54619.0
2023-02-06,1.935,1.965,1.895,1.915,76234.0
2023-02-07,1.935,1.965,1.865,1.965,36369.0
2023-02-08,1.915,1.945,1.885,1.925,25800.0
2023-02-09,1.885,1.935,1.875,1.895,24795.0
2023-02-10,1.865,1.875,1.815,1.825,65873.0
2023-02-13,1.895,1.895,1.815,1.845,28809.0
2023-02-14,1.875,1.895,1.835,1.885,35541.0
2023-02-15,1.885,1.925,1.835,1.915,37514.0
2023-02-16,1.845,2.085,1.845,1.935,213718.0
2023-02-17,1.935,2.015,1.925,1.985,211257.0
2023-02-21,1.985,1.985,1.915,1.925,61036.0
2023-02-22,1.885,1.975,1.885,1.905,27815.0
2023-02-23,1.905,1.915,1.855,1.875,15622.0
2023-02-24,1.865,1.875,1.825,1.845,27072.0
2023-02-27,1.845,1.915,1.835,1.915,16971.0
2023-02-28,1.885,1.955,1.885,1.945,26323.0
2023-03-01,1.895,1.945,1.885,1.925,7205.0
2023-03-02,1.905,1.925,1.895,1.915,20024.0
2023-03-03,1.935,1.96,1.905,1.945,38531.0
2023-03-06,1.905,1.965,1.895,1.965,43768.0
2023-03-07,1.935,1.965,1.925,1.965,12377.0
2023-03-08,1.935,1.935,1.905,1.935,33672.0
2023-03-09,1.925,1.945,1.885,1.885,31901.0
2023-03-10,1.895,1.925,1.885,1.895,35069.0
2023-03-13,1.865,1.875,1.795,1.855,36683.0
2023-03-14,1.875,1.975,1.875,1.955,86037.0
2023-03-15,1.945,1.945,1.835,1.855,30209.0
2023-03-16,1.855,1.865,1.795,1.865,31051.0
2023-03-17,1.855,1.875,1.805,1.815,29791.0
2023-03-20,1.775,1.785,1.45,1.495,646055.0
2023-03-21,1.565,1.565,1.4,1.495,293962.0
2023-03-22,1.46,1.485,1.43,1.45,234740.0
2023-03-23,1.46,1.46,1.37,1.39,362464.0
2023-03-24,1.38,1.4,1.36,1.38,143432.0
2023-03-27,1.39,1.46,1.36,1.45,125101.0
2023-03-28,1.47,1.505,1.44,1.495,104768.0
2023-03-29,1.53,1.53,1.49,1.49,15469.0
2023-03-30,1.52,1.52,1.45,1.45,45651.0
2023-03-31,1.46,1.53,1.46,1.53,43282.0
2023-04-03,1.53,1.54,1.47,1.51,45549.0
2023-04-04,1.52,1.52,1.46,1.48,44641.0
2023-04-05,1.47,1.48,1.43,1.46,148565.0
2023-04-06,1.48,1.5,1.46,1.47,37026.0
2023-04-10,1.46,1.48,1.44,1.48,34063.0
2023-04-11,1.46,1.48,1.44,1.46,39909.0
2023-04-12,1.45,1.46,1.44,1.45,77865.0
2023-04-13,1.44,1.45,1.44,1.45,75310.0
2023-04-14,1.44,1.45,1.44,1.45,81776.0
2023-04-17,1.44,1.45,1.44,1.45,27990.0
2023-04-18,1.45,1.45,1.44,1.44,6600.0
2023-04-19,1.45,1.45,1.42,1.43,56750.0
2023-04-20,1.42,1.44,1.42,1.42,117129.0
2023-04-21,1.43,1.43,1.39,1.41,37958.0
2023-04-24,1.4,1.44,1.38,1.39,40978.0
2023-04-25,1.37,1.38,1.31,1.355,321103.0
2023-04-26,1.36,1.36,1.34,1.35,65220.0
2023-04-27,1.35,1.35,1.31,1.34,91197.0
2023-04-28,1.35,1.35,1.31,1.34,160245.0
2023-05-01,1.31,1.34,1.3,1.3,104580.0
2023-05-02,1.31,1.34,1.3,1.32,91668.0
2023-05-03,1.33,1.33,1.31,1.31,11680.0
2023-05-04,1.31,1.32,1.28,1.31,210772.0
2023-05-05,1.34,1.43,1.33,1.41,170917.0
2023-05-08,1.41,1.43,1.37,1.43,41527.0
2023-05-09,1.42,1.42,1.34,1.4,18840.0
2023-05-10,1.28,1.31,1.18,1.2,401230.0
2023-05-11,1.15,1.22,1.12,1.17,309654.0
2023-05-12,1.19,1.21,1.17,1.2,211636.0
2023-05-15,1.18,1.24,1.16,1.22,103176.0
2023-05-16,1.25,1.26,1.22,1.22,118875.0
2023-05-17,1.22,1.22,1.18,1.22,160085.0
2023-05-18,1.25,1.3,1.22,1.29,202525.0
2023-05-19,1.25,1.31,1.24,1.25,52348.0
2023-05-23,1.25,1.29,1.21,1.23,42514.0
2023-05-24,1.22,1.26,1.21,1.25,83466.0
2023-05-25,1.2,1.23,1.18,1.2,128434.0
2023-05-26,1.19,1.24,1.18,1.22,82523.0
2023-05-29,1.22,1.25,1.21,1.25,98440.0
2023-05-30,1.22,1.25,1.2,1.24,118206.0
2023-05-31,1.2,1.24,1.19,1.23,36549.0
2023-06-01,1.21,1.28,1.21,1.255,70619.0
2023-06-02,1.24,1.33,1.23,1.31,54292.0
2023-06-05,1.3,1.32,1.3,1.31,23579.0
2023-06-06,1.34,1.34,1.25,1.3,41020.0
2023-06-07,1.3,1.3,1.26,1.29,26246.0
2023-06-08,1.25,1.3,1.25,1.28,16500.0
2023-06-09,1.28,1.335,1.27,1.31,125593.0
2023-06-12,1.32,1.34,1.3,1.3,28667.0
2023-06-13,1.3,1.3,1.25,1.26,33040.0
2023-06-14,1.23,1.29,1.23,1.25,49254.0
2023-06-15,1.25,1.29,1.24,1.24,25910.0
2023-06-16,1.33,1.33,1.21,1.25,144277.0
2023-06-19,1.21,1.27,1.21,1.26,36527.0
2023-06-20,1.24,1.27,1.24,1.26,53991.0
2023-06-21,1.26,1.3,1.26,1.3,52747.0
2023-06-22,1.26,1.3,1.26,1.26,38806.0
2023-06-23,1.26,1.3,1.26,1.29,20756.0
2023-06-26,1.26,1.27,1.25,1.25,11734.0
2023-06-27,1.26,1.27,1.25,1.25,12984.0
2023-06-28,1.25,1.38,1.25,1.36,214814.0
2023-06-29,1.36,1.52,1.36,1.5,335063.0
2023-06-30,1.49,1.5,1.47,1.475,64813.0
2023-07-04,1.51,1.51,1.43,1.44,37593.0
2023-07-05,1.43,1.46,1.38,1.44,66600.0
2023-07-06,1.44,1.49,1.39,1.39,63787.0
2023-07-07,1.4,1.41,1.33,1.37,59525.0
2023-07-10,1.37,1.39,1.31,1.32,35906.0
2023-07-11,1.32,1.4,1.32,1.35,70377.0
2023-07-12,1.38,1.38,1.34,1.35,23803.0
2023-07-13,1.35,1.36,1.305,1.315,42954.0
2023-07-14,1.35,1.36,1.31,1.35,24921.0
2023-07-17,1.35,1.41,1.33,1.41,35525.0
2023-07-18,1.4,1.42,1.35,1.37,37514.0
2023-07-19,1.37,1.39,1.37,1.38,18799.0
2023-07-20,1.41,1.41,1.36,1.37,99874.0
2023-07-21,1.37,1.39,1.34,1.36,61377.0
2023-07-24,1.34,1.38,1.34,1.37,21229.0
2023-07-25,1.35,1.44,1.35,1.4,84988.0
2023-07-26,1.38,1.5,1.38,1.5,359410.0
2023-07-27,1.5,1.58,1.46,1.52,443020.0
2023-07-28,1.52,1.55,1.51,1.55,59112.0
2023-07-31,1.55,1.55,1.52,1.53,78310.0
2023-08-01,1.51,1.52,1.46,1.5,69863.0
2023-08-02,1.5,1.5,1.46,1.48,43364.0
2023-08-03,1.46,1.48,1.44,1.45,109912.0
2023-08-04,1.45,1.48,1.44,1.46,14519.0
2023-08-08,1.43,1.47,1.42,1.45,62691.0
2023-08-09,1.51,1.66,1.5,1.53,289096.0
2023-08-10,1.51,1.58,1.51,1.52,101964.0
2023-08-11,1.53,1.56,1.53,1.55,57380.0
2023-08-14,1.55,1.62,1.55,1.58,88025.0
2023-08-15,1.56,1.59,1.56,1.56,56332.0
2023-08-16,1.56,1.58,1.56,1.57,43755.0
2023-08-17,1.57,1.6,1.57,1.58,66430.0
2023-08-18,1.56,1.59,1.51,1.53,72698.0
2023-08-21,1.54,1.55,1.47,1.49,70028.0
2023-08-22,1.49,1.49,1.44,1.45,36194.0
2023-08-23,1.43,1.49,1.42,1.46,54658.0
2023-08-24,1.47,1.49,1.42,1.48,64444.0
2023-08-25,1.45,1.48,1.45,1.47,26163.0
2023-08-28,1.46,1.47,1.45,1.45,15650.0
2023-08-29,1.45,1.49,1.45,1.48,60519.0
2023-08-30,1.5,1.5,1.48,1.48,26835.0
2023-08-31,1.48,1.51,1.48,1.48,38381.0
2023-09-01,1.46,1.48,1.45,1.45,49827.0
2023-09-05,1.45,1.5,1.45,1.47,63762.0
2023-09-06,1.47,1.52,1.42,1.45,164961.0
2023-09-07,1.46,1.5,1.42,1.44,121833.0
2023-09-08,1.47,1.49,1.45,1.49,98767.0
2023-09-11,1.46,1.49,1.43,1.49,46583.0
2023-09-12,1.49,1.53,1.48,1.51,81176.0
2023-09-13,1.5,1.57,1.5,1.54,96121.0
2023-09-14,1.57,1.57,1.51,1.52,49315.0
2023-09-15,1.51,1.53,1.51,1.51,55646.0
2023-09-18,1.51,1.51,1.47,1.51,36706.0
2023-09-19,1.51,1.51,1.46,1.49,29582.0
2023-09-20,1.5,1.5,1.48,1.49,58774.0
2023-09-21,1.5,1.51,1.48,1.49,30040.0
2023-09-22,1.48,1.53,1.48,1.49,64294.0
2023-09-25,1.48,1.53,1.47,1.51,123885.0
2023-09-26,1.51,1.51,1.48,1.49,27524.0
2023-09-27,1.51,1.51,1.47,1.47,44792.0
2023-09-28,1.49,1.49,1.46,1.49,9741.0
2023-09-29,1.5,1.5,1.43,1.46,49098.0
2023-10-02,1.46,1.47,1.42,1.43,22804.0
2023-10-03,1.42,1.42,1.39,1.39,72528.0
2023-10-04,1.4,1.41,1.38,1.41,23973.0
2023-10-05,1.42,1.43,1.4,1.4,32630.0
2023-10-06,1.4,1.41,1.4,1.4,19300.0
2023-10-10,1.4,1.43,1.4,1.42,20395.0
2023-10-11,1.42,1.5,1.42,1.49,82834.0
2023-10-12,1.5,1.5,1.47,1.49,27286.0
2023-10-13,1.48,1.54,1.48,1.49,51849.0
2023-10-16,1.47,1.51,1.47,1.5,28113.0
2023-10-17,1.51,1.52,1.47,1.49,41707.0
2023-10-18,1.47,1.49,1.47,1.49,74545.0
2023-10-19,1.47,1.5,1.47,1.48,50100.0
2023-10-20,1.48,1.48,1.47,1.47,47336.0
2023-10-23,1.47,1.51,1.47,1.48,44442.0
2023-10-24,1.47,1.48,1.47,1.48,10810.0
2023-10-25,1.47,1.5,1.46,1.46,61880.0
2023-10-26,1.46,1.51,1.46,1.51,432678.0
2023-10-27,1.51,1.51,1.47,1.49,102704.0
2023-10-30,1.48,1.5,1.47,1.47,98476.0
2023-10-31,1.47,1.52,1.47,1.5,74177.0
2023-11-01,1.5,1.5,1.46,1.48,49030.0
2023-11-02,1.48,1.5,1.46,1.49,68878.0
2023-11-03,1.5,1.52,1.49,1.51,41890.0
2023-11-06,1.49,1.53,1.49,1.51,26608.0
2023-11-07,1.51,1.56,1.51,1.52,116615.0
2023-11-08,1.51,1.52,1.49,1.52,115478.0
2023-11-09,1.52,1.55,1.51,1.52,128061.0
2023-11-10,1.52,1.57,1.51,1.56,202513.0
2023-11-13,1.55,1.6,1.55,1.58,89525.0
2023-11-14,1.57,1.65,1.57,1.65,231616.0
2023-11-15,1.64,1.76,1.64,1.73,273267.0
2023-11-16,1.74,1.74,1.65,1.68,166577.0
2023-11-17,1.7,1.73,1.66,1.68,40261.0
2023-11-20,1.65,1.72,1.65,1.72,51857.0
2023-11-21,1.72,1.75,1.65,1.68,59445.0
2023-11-22,1.68,1.68,1.65,1.66,39699.0
2023-11-23,1.65,1.67,1.65,1.66,26108.0
2023-11-24,1.68,1.71,1.65,1.7,29896.0
2023-11-27,1.69,1.69,1.68,1.68,25348.0
2023-11-28,1.67,1.69,1.64,1.65,115856.0
2023-11-29,1.64,1.68,1.64,1.66,48100.0
2023-11-30,1.66,1.68,1.66,1.66,54649.0
2023-12-01,1.65,1.66,1.65,1.65,122368.0
2023-12-04,1.65,1.73,1.65,1.7,238293.0
2023-12-05,1.72,1.8,1.71,1.79,228383.0
2023-12-06,1.75,1.84,1.75,1.8,61445.0
2023-12-07,1.8,1.84,1.76,1.76,106281.0
2023-12-08,1.76,1.8,1.75,1.78,55370.0
2023-12-11,1.77,1.78,1.76,1.78,25055.0
2023-12-12,1.77,1.87,1.75,1.85,142891.0
2023-12-13,1.83,1.92,1.83,1.88,154828.0
2023-12-14,1.93,1.94,1.87,1.9,149758.0
2023-12-15,1.87,2.02,1.86,2.0,331266.0
2023-12-18,1.98,2.07,1.96,1.99,169354.0
2023-12-19,2.0,2.03,1.98,2.01,90333.0
2023-12-20,2.0,2.07,1.99,2.0,194548.0
2023-12-21,2.0,2.02,1.94,1.97,64163.0
2023-12-22,1.98,1.98,1.9,1.92,93965.0
2023-12-27,1.87,1.9,1.86,1.89,70185.0
2023-12-28,1.91,1.98,1.91,1.98,40510.0
2023-12-29,1.94,1.99,1.92,1.95,62708.0
2024-01-02,1.92,1.95,1.89,1.91,76855.0
2024-01-03,1.91,1.91,1.88,1.91,52635.0
2024-01-04,1.9,1.93,1.9,1.93,17170.0
2024-01-05,1.92,1.99,1.92,1.97,42899.0
2024-01-08,1.94,2.0,1.94,1.96,78050.0
2024-01-09,1.95,1.95,1.92,1.92,35720.0
2024-01-10,1.95,1.95,1.88,1.9,24753.0
2024-01-11,1.91,1.93,1.89,1.93,46220.0
2024-01-12,1.9,1.92,1.88,1.9,39923.0
2024-01-15,1.87,1.89,1.85,1.86,64402.0
2024-01-16,1.85,1.88,1.85,1.86,83750.0
2024-01-17,1.85,1.89,1.84,1.86,173937.0
2024-01-18,1.85,1.86,1.83,1.86,63007.0
2024-01-19,1.87,1.88,1.83,1.84,35600.0
2024-01-22,1.83,1.89,1.83,1.88,51001.0
2024-01-23,1.85,1.98,1.85,1.97,174158.0
2024-01-24,1.97,2.03,1.95,2.01,127631.0
2024-01-25,2.03,2.03,1.95,1.95,82915.0
2024-01-26,1.96,1.96,1.9,1.93,76634.0
2024-01-29,1.93,1.93,1.88,1.92,56456.0
2024-01-30,1.91,1.95,1.9,1.92,58223.0
2024-01-31,1.92,1.92,1.86,1.87,70792.0
2024-02-01,1.87,1.92,1.86,1.9,24565.0
2024-02-02,1.89,1.89,1.86,1.87,30404.0
2024-02-05,1.86,1.87,1.81,1.83,57900.0
2024-02-06,1.83,1.83,1.81,1.81,137770.0
2024-02-07,1.81,1.83,1.78,1.8,59675.0
2024-02-08,1.77,1.83,1.77,1.8,39019.0
2024-02-09,1.79,1.82,1.77,1.77,48275.0
2024-02-12,1.78,1.81,1.77,1.79,37560.0
2024-02-13,1.78,1.79,1.73,1.74,96455.0
2024-02-14,1.78,1.79,1.75,1.76,246895.0
2024-02-15,1.8,1.82,1.76,1.77,51299.0
2024-02-16,1.77,1.78,1.73,1.73,73141.0
2024-02-20,1.71,1.75,1.68,1.74,43106.0
2024-02-21,1.74,1.76,1.705,1.71,25567.0
2024-02-22,1.7,1.77,1.7,1.74,35384.0
2024-02-23,1.72,1.78,1.72,1.78,32424.0
2024-02-26,1.79,1.79,1.75,1.76,41425.0
2024-02-27,1.75,1.78,1.74,1.77,26134.0
2024-02-28,1.75,1.77,1.74,1.74,21537.0
2024-02-29,1.74,1.75,1.71,1.71,49044.0
2024-03-01,1.71,1.74,1.71,1.72,42001.0
2024-03-04,1.72,1.73,1.7,1.73,60164.0
2024-03-05,1.73,1.74,1.7,1.73,17644.0
2024-03-06,1.71,1.79,1.71,1.79,70225.0
2024-03-07,1.78,1.86,1.78,1.85,91288.0
2024-03-08,1.82,1.85,1.81,1.83,13299.0
2024-03-11,1.82,1.84,1.81,1.83,22154.0
2024-03-12,1.79,1.92,1.78,1.91,104399.0
2024-03-13,1.88,1.95,1.87,1.89,85168.0
2024-03-14,1.92,1.92,1.85,1.89,64135.0
2024-03-15,1.93,2.03,1.9,1.95,416034.0
2024-03-18,1.92,1.94,1.88,1.89,95425.0
2024-03-19,1.89,1.89,1.735,1.85,109652.0
2024-03-20,1.84,1.85,1.81,1.81,27240.0
2024-03-21,1.8,1.89,1.8,1.86,49650.0
2024-03-22,1.87,1.87,1.81,1.82,14609.0
2024-03-25,1.82,1.82,1.77,1.78,42843.0
2024-03-26,1.77,1.78,1.77,1.78,9500.0
2024-03-27,1.79,1.82,1.77,1.79,43168.0
2024-03-28,1.79,1.92,1.77,1.87,189313.0
2024-04-01,1.91,2.0,1.89,1.95,177503.0
2024-04-02,1.98,1.98,1.87,1.89,87002.0
2024-04-03,1.9,1.9,1.87,1.89,56384.0
2024-04-04,1.86,1.9,1.83,1.84,64637.0
2024-04-05,1.82,1.84,1.8,1.82,59537.0
2024-04-08,1.83,1.84,1.81,1.83,36835.0
2024-04-09,1.89,1.89,1.82,1.84,50532.0
2024-04-10,1.86,1.88,1.81,1.83,19060.0
2024-04-11,1.84,1.87,1.82,1.83,42387.0
2024-04-12,1.84,1.84,1.8,1.82,35815.0
2024-04-15,1.8,1.82,1.73,1.74,108670.0
2024-04-16,1.72,1.75,1.69,1.72,147029.0
2024-04-17,1.7,1.73,1.68,1.71,61284.0
2024-04-18,1.71,1.73,1.68,1.7,27800.0
2024-04-19,1.72,1.72,1.67,1.67,40951.0
2024-04-22,1.67,1.76,1.66,1.76,66617.0
2024-04-23,1.76,1.79,1.71,1.77,33047.0
2024-04-24,1.78,1.79,1.74,1.76,22070.0
2024-04-25,1.73,1.75,1.71,1.74,27089.0
2024-04-26,1.71,1.75,1.71,1.74,11500.0
2024-04-29,1.72,1.77,1.71,1.72,12767.0
2024-04-30,1.73,1.78,1.69,1.75,77777.0
2024-05-01,1.75,1.76,1.71,1.72,11302.0
2024-05-02,1.71,1.75,1.7,1.74,34945.0
2024-05-03,1.74,1.74,1.7,1.71,17700.0
2024-05-06,1.72,1.76,1.71,1.75,34698.0
2024-05-07,1.77,1.77,1.69,1.7,33653.0
2024-05-08,1.7,1.73,1.66,1.69,53480.0
2024-05-09,1.67,1.69,1.65,1.69,57152.0
2024-05-10,1.69,1.73,1.65,1.65,24145.0
2024-05-13,1.67,1.71,1.65,1.67,93682.0
2024-05-14,1.65,1.67,1.63,1.66,235788.0
2024-05-15,1.65,1.68,1.64,1.66,26740.0
2024-05-16,1.66,1.71,1.66,1.69,52276.0
2024-05-17,1.68,1.69,1.66,1.67,113606.0
2024-05-21,1.66,1.69,1.66,1.68,42032.0
2024-05-22,1.67,1.68,1.64,1.65,44399.0
2024-05-23,1.63,1.7,1.63,1.65,93290.0
2024-05-24,1.67,1.77,1.64,1.77,104385.0
2024-05-27,1.78,1.9,1.73,1.77,100674.0
2024-05-28,1.76,1.78,1.7,1.71,168266.0
2024-05-29,1.73,1.73,1.66,1.69,153286.0
2024-05-30,1.67,1.7,1.66,1.68,40599.0
2024-05-31,1.68,1.73,1.67,1.73,28090.0
2024-06-03,1.7,1.73,1.67,1.71,65894.0
2024-06-04,1.69,1.72,1.67,1.7,41929.0
2024-06-05,1.69,1.71,1.68,1.68,18120.0
2024-06-06,1.69,1.71,1.69,1.71,39300.0
2024-06-07,1.69,1.77,1.69,1.77,90514.0
2024-06-10,1.73,1.77,1.72,1.76,68976.0
2024-06-11,1.73,1.76,1.73,1.73,31132.0
2024-06-12,1.73,1.86,1.73,1.81,186001.0
2024-06-13,1.88,1.94,1.82,1.87,391249.0
2024-06-14,1.9,1.9,1.82,1.86,83796.0
2024-06-17,1.89,1.9,1.85,1.86,48739.0
2024-06-18,1.88,1.89,1.81,1.81,68063.0
2024-06-19,1.8,1.84,1.78,1.83,68944.0
2024-06-20,1.84,1.84,1.76,1.81,74742.0
2024-06-21,1.78,1.82,1.77,1.81,25135.0
2024-06-24,1.8,1.83,1.78,1.81,53162.0
2024-06-25,1.81,1.82,1.8,1.8,30825.0
2024-06-26,1.8,1.8,1.78,1.79,17778.0
2024-06-27,1.8,1.8,1.75,1.79,137569.0
2024-06-28,1.77,1.79,1.76,1.77,34403.0
2024-07-02,1.77,1.8,1.77,1.78,25209.0
2024-07-03,1.8,1.85,1.77,1.81,50301.0
2024-07-04,1.83,1.83,1.77,1.8,74939.0
2024-07-05,1.8,1.81,1.77,1.79,79614.0
2024-07-08,1.77,1.79,1.75,1.76,83008.0
2024-07-09,1.75,1.78,1.73,1.75,54736.0
2024-07-10,1.73,1.78,1.73,1.76,46200.0
2024-07-11,1.75,1.78,1.75,1.77,32466.0
2024-07-12,1.77,1.78,1.73,1.74,152206.0
2024-07-15,1.73,1.75,1.7,1.71,70686.0
2024-07-16,1.71,1.74,1.7,1.74,49660.0
2024-07-17,1.74,1.78,1.73,1.76,48769.0
2024-07-18,1.77,1.78,1.74,1.75,29108.0
2024-07-19,1.73,1.74,1.7,1.73,111864.0
2024-07-22,1.7,1.75,1.7,1.7,66535.0
2024-07-23,1.73,1.73,1.66,1.69,113986.0
2024-07-24,1.67,1.71,1.63,1.64,130519.0
2024-07-25,1.65,1.67,1.62,1.65,159436.0
2024-07-26,1.64,1.67,1.63,1.64,74903.0
2024-07-29,1.63,1.66,1.63,1.65,52425.0
2024-07-30,1.66,1.7,1.65,1.67,38890.0
2024-07-31,1.67,1.71,1.64,1.71,61316.0
2024-08-01,1.75,1.75,1.65,1.7,52613.0
2024-08-02,1.68,1.68,1.61,1.64,112713.0
2024-08-06,1.65,1.66,1.6,1.63,226678.0
2024-08-07,1.62,1.64,1.61,1.61,111928.0
2024-08-08,1.61,1.65,1.61,1.65,78004.0
2024-08-09,1.61,1.65,1.61,1.61,31806.0
2024-08-12,1.62,1.63,1.6,1.61,131820.0
2024-08-13,1.62,1.64,1.61,1.64,48696.0
2024-08-14,1.64,1.64,1.6,1.61,102649.0
2024-08-15,1.6,1.61,1.58,1.61,89210.0
2024-08-16,1.61,1.65,1.6,1.65,91799.0
2024-08-19,1.63,1.64,1.61,1.63,111747.0
2024-08-20,1.62,1.66,1.62,1.65,66199.0
2024-08-21,1.65,1.66,1.63,1.66,38831.0
2024-08-22,1.66,1.66,1.62,1.65,59851.0
2024-08-23,1.64,1.67,1.63,1.65,25097.0
2024-08-26,1.63,1.66,1.62,1.65,150286.0
2024-08-27,1.66,1.66,1.62,1.64,68925.0
2024-08-28,1.62,1.63,1.58,1.6,143960.0
2024-08-29,1.59,1.62,1.58,1.62,96632.0
2024-08-30,1.6,1.62,1.59,1.62,70444.0
2024-09-03,1.6,1.62,1.57,1.57,47003.0
2024-09-04,1.57,1.57,1.52,1.56,61437.0
2024-09-05,1.56,1.575,1.52,1.54,47225.0
2024-09-06,1.54,1.54,1.5,1.54,88021.0
2024-09-09,1.54,1.55,1.5,1.51,38486.0
2024-09-10,1.51,1.58,1.5,1.57,44390.0
2024-09-11,1.54,1.72,1.54,1.62,164450.0
2024-09-12,1.65,1.73,1.61,1.64,984956.0
2024-09-13,1.65,1.67,1.55,1.57,269624.0
2024-09-16,1.53,1.56,1.52,1.53,107706.0
2024-09-17,1.52,1.55,1.5,1.5,175017.0
2024-09-18,1.54,1.57,1.52,1.54,352153.0
2024-09-19,1.53,1.55,1.49,1.51,163743.0
2024-09-20,1.5,1.6,1.49,1.59,477045.0
2024-09-23,1.56,1.65,1.53,1.56,397845.0
2024-09-24,1.57,1.67,1.54,1.6,689683.0
2024-09-25,1.65,1.68,1.62,1.66,307495.0
2024-09-26,1.69,1.77,1.66,1.76,213734.0
2024-09-27,1.79,1.8,1.71,1.74,183162.0
2024-09-30,1.72,1.76,1.72,1.72,66256.0
2024-10-01,1.72,1.73,1.67,1.67,71047.0
2024-10-02,1.67,1.75,1.67,1.72,130402.0
2024-10-03,1.72,1.78,1.71,1.73,87059.0
2024-10-04,1.73,1.88,1.73,1.87,250840.0
2024-10-07,1.87,1.92,1.83,1.83,166935.0
2024-10-08,1.85,1.85,1.79,1.8,81300.0
2024-10-09,1.81,1.83,1.78,1.78,131196.0
2024-10-10,1.8,1.89,1.8,1.84,168893.0
2024-10-11,1.86,1.87,1.82,1.84,91131.0
2024-10-15,1.8,1.87,1.8,1.84,92498.0
2024-10-16,1.86,1.86,1.81,1.83,31764.0
2024-10-17,1.83,1.83,1.76,1.77,43065.0
2024-10-18,1.78,1.8,1.77,1.77,69588.0
2024-10-21,1.75,1.81,1.72,1.73,101571.0
2024-10-22,1.72,1.73,1.71,1.71,17817.0
2024-10-23,1.7,1.74,1.65,1.7,78030.0
2024-10-24,1.7,1.72,1.65,1.68,121010.0
2024-10-25,1.65,1.69,1.61,1.64,73449.0
2024-10-28,1.62,1.66,1.62,1.63,39162.0
2024-10-29,1.63,1.68,1.62,1.64,49574.0
2024-10-30,1.62,1.67,1.62,1.64,64500.0
2024-10-31,1.62,1.64,1.61,1.61,37500.0
2024-11-01,1.61,1.66,1.61,1.61,85581.0
2024-11-04,1.62,1.65,1.62,1.64,32256.0
2024-11-05,1.62,1.64,1.61,1.62,32500.0
2024-11-06,1.62,1.73,1.61,1.73,74241.0
2024-11-07,1.71,1.79,1.7,1.77,400820.0
2024-11-08,1.71,1.75,1.54,1.59,404716.0
2024-11-11,1.59,1.61,1.55,1.57,54752.0
2024-11-12,1.57,1.57,1.52,1.54,68355.0
2024-11-13,1.52,1.55,1.45,1.55,302129.0
2024-11-14,1.52,1.63,1.5,1.62,121075.0
2024-11-15,1.61,1.72,1.55,1.69,164318.0
2024-11-18,1.67,1.67,1.59,1.59,149410.0
2024-11-19,1.59,1.6,1.55,1.6,72058.0
2024-11-20,1.61,1.61,1.53,1.56,55182.0
2024-11-21,1.56,1.6,1.53,1.55,147330.0
2024-11-22,1.53,1.58,1.52,1.54,169648.0
2024-11-25,1.54,1.63,1.53,1.6,224610.0
2024-11-26,1.62,1.71,1.62,1.71,334797.0
2024-11-27,1.68,1.78,1.68,1.75,291766.0
2024-11-28,1.75,1.75,1.67,1.67,184201.0
2024-11-29,1.73,1.73,1.64,1.65,53582.0
2024-12-02,1.63,1.66,1.6,1.63,32700.0
2024-12-03,1.61,1.69,1.61,1.65,99147.0
2024-12-04,1.65,1.65,1.61,1.62,136577.0
2024-12-05,1.6,1.65,1.59,1.62,74431.0
2024-12-06,1.62,1.64,1.62,1.62,82300.0
2024-12-09,1.63,1.72,1.63,1.71,281459.0
2024-12-10,1.69,1.74,1.69,1.73,148920.0
2024-12-11,1.72,1.78,1.72,1.76,473600.0
2024-12-12,1.78,1.78,1.68,1.73,137891.0
2024-12-13,1.71,1.73,1.69,1.72,94369.0
2024-12-16,1.69,1.7,1.61,1.61,191037.0
2024-12-17,1.62,1.64,1.61,1.62,111209.0
2024-12-18,1.64,1.66,1.6,1.64,181640.0
2024-12-19,1.65,1.65,1.58,1.6,147147.0
2024-12-20,1.58,1.62,1.57,1.61,108024.0
2024-12-23,1.58,1.6,1.55,1.56,274344.0
2024-12-24,1.56,1.59,1.55,1.57,49298.0
2024-12-27,1.58,1.59,1.55,1.57,87754.0
2024-12-30,1.58,1.58,1.52,1.56,128902.0
2024-12-31,1.55,1.64,1.55,1.64,86578.0
2025-01-02,1.63,1.66,1.61,1.66,91344.0
2025-01-03,1.65,1.69,1.64,1.67,211978.0
2025-01-06,1.67,1.74,1.67,1.7,306870.0
2025-01-07,1.71,1.72,1.68,1.68,80762.0
2025-01-08,1.68,1.7,1.63,1.65,49505.0
2025-01-09,1.64,1.67,1.62,1.67,66858.0
2025-01-10,1.64,1.67,1.6,1.6,106530.0
2025-01-13,1.62,1.62,1.6,1.6,74345.0
2025-01-14,1.6,1.63,1.6,1.6,31233.0
2025-01-15,1.64,1.65,1.61,1.63,38247.0
2025-01-16,1.62,1.63,1.58,1.6,125398.0
2025-01-17,1.6,1.6,1.57,1.58,183000.0
2025-01-20,1.57,1.6,1.57,1.58,69995.0
2025-01-21,1.57,1.62,1.57,1.61,45500.0
2025-01-22,1.6,1.62,1.57,1.58,54801.0
2025-01-23,1.59,1.62,1.58,1.61,77744.0
2025-01-24,1.62,1.62,1.59,1.6,27899.0
2025-01-27,1.59,1.61,1.55,1.57,118241.0
2025-01-28,1.58,1.58,1.55,1.56,25761.0
2025-01-29,1.55,1.61,1.55,1.59,79184.0
2025-01-30,1.58,1.63,1.58,1.6,87795.0
2025-01-31,1.58,1.66,1.57,1.66,154643.0
2025-02-03,1.58,1.68,1.58,1.65,270882.0
2025-02-04,1.66,1.72,1.64,1.68,69281.0
2025-02-05,1.66,1.72,1.66,1.68,35632.0
2025-02-06,1.68,1.72,1.68,1.7,72771.0
2025-02-07,1.69,1.7,1.65,1.65,66177.0
2025-02-10,1.65,1.68,1.62,1.63,62080.0
2025-02-11,1.64,1.64,1.61,1.63,29602.0
2025-02-12,1.63,1.64,1.61,1.63,42800.0
2025-02-13,1.61,1.65,1.6,1.65,63450.0
2025-02-14,1.63,1.66,1.63,1.65,31722.0
2025-02-18,1.62,1.7,1.61,1.66,49596.0
2025-02-19,1.69,1.7,1.67,1.7,66995.0
2025-02-20,1.67,1.7,1.66,1.7,7769.0
2025-02-21,1.7,1.71,1.67,1.69,55100.0
2025-02-24,1.69,1.7,1.65,1.67,34724.0
2025-02-25,1.65,1.68,1.65,1.66,13200.0
2025-02-26,1.66,1.7,1.65,1.68,34968.0
2025-02-27,1.67,1.71,1.67,1.68,79440.0
2025-02-28,1.67,1.67,1.61,1.63,103799.0
2025-03-03,1.62,1.68,1.57,1.57,65262.0
2025-03-04,1.55,1.56,1.52,1.54,100886.0
2025-03-05,1.64,1.64,1.53,1.53,35666.0
2025-03-06,1.52,1.55,1.52,1.53,32209.0
2025-03-07,1.54,1.54,1.52,1.52,20600.0
2025-03-10,1.52,1.55,1.51,1.51,88564.0
2025-03-11,1.51,1.52,1.5,1.51,47975.0
2025-03-12,1.5,1.52,1.5,1.51,30573.0
2025-03-13,1.5,1.51,1.49,1.5,56750.0
2025-03-14,1.52,1.52,1.48,1.5,42303.0
2025-03-17,1.54,1.59,1.48,1.57,223389.0
2025-03-18,1.55,1.56,1.54,1.54,37398.0
2025-03-19,1.53,1.54,1.49,1.5,108244.0
2025-03-20,1.49,1.5,1.47,1.47,142586.0
2025-03-21,1.5,1.52,1.5,1.51,39633.0
2025-03-24,1.56,1.56,1.51,1.53,111460.0
2025-03-25,1.52,1.57,1.51,1.52,23199.0
2025-03-26,1.52,1.53,1.48,1.49,56692.0
2025-03-27,1.49,1.51,1.49,1.49,26000.0
2025-03-28,1.49,1.5,1.46,1.47,29550.0
2025-03-31,1.45,1.485,1.45,1.47,54582.0
2025-04-01,1.48,1.48,1.43,1.44,33807.0
2025-04-02,1.45,1.48,1.43,1.44,45320.0
2025-04-03,1.42,1.46,1.42,1.42,49266.0
2025-04-04,1.42,1.42,1.31,1.35,137899.0
2025-04-07,1.3,1.46,1.3,1.37,96925.0
2025-04-08,1.37,1.41,1.37,1.38,49239.0
2025-04-09,1.37,1.4,1.33,1.36,79907.0
2025-04-10,1.36,1.36,1.33,1.34,18917.0
2025-04-11,1.3,1.37,1.3,1.35,43300.0
2025-04-14,1.41,1.41,1.35,1.38,23600.0
2025-04-15,1.4,1.4,1.35,1.35,10901.0
2025-04-16,1.34,1.37,1.34,1.34,12500.0
2025-04-17,1.32,1.36,1.31,1.31,44425.0
2025-04-21,1.3,1.35,1.3,1.33,10970.0
2025-04-22,1.34,1.36,1.3,1.31,45210.0
2025-04-23,1.32,1.38,1.32,1.35,56824.0
2025-04-24,1.36,1.39,1.34,1.35,59603.0
2025-04-25,1.34,1.38,1.34,1.34,87626.0
2025-04-28,1.34,1.42,1.34,1.41,68240.0
2025-04-29,1.42,1.43,1.4,1.43,52562.0
2025-04-30,1.46,1.46,1.38,1.41,298184.0
2025-05-01,1.42,1.48,1.42,1.48,43021.0
2025-05-02,1.47,1.48,1.45,1.46,7554.0
2025-05-05,1.47,1.48,1.44,1.44,6982.0
2025-05-06,1.42,1.47,1.42,1.44,23637.0
2025-05-07,1.46,1.47,1.42,1.45,16001.0
2025-05-08,1.47,1.49,1.47,1.48,40042.0
2025-05-09,1.45,1.48,1.44,1.46,8350.0
2025-05-12,1.45,1.62,1.43,1.54,192304.0
2025-05-13,1.65,1.66,1.52,1.63,461951.0
2025-05-14,1.57,1.625,1.57,1.59,71691.0
2025-05-15,1.46,1.52,1.35,1.52,574856.0
2025-05-16,1.44,1.54,1.44,1.53,76813.0
2025-05-20,1.49,1.55,1.49,1.5,23135.0
2025-05-21,1.5,1.5,1.42,1.44,152800.0
2025-05-22,1.45,1.47,1.4,1.41,180114.0
2025-05-23,1.41,1.44,1.4,1.44,70149.0
2025-05-26,1.44,1.46,1.42,1.43,57168.0
2025-05-27,1.41,1.42,1.39,1.41,38011.0
2025-05-28,1.4,1.45,1.39,1.4,45917.0
2025-05-29,1.4,1.42,1.39,1.42,33805.0
2025-05-30,1.42,1.43,1.4,1.4,58403.0
2025-06-02,1.39,1.42,1.39,1.42,195230.0
2025-06-03,1.4,1.42,1.39,1.39,36450.0
2025-06-04,1.41,1.42,1.39,1.4,76560.0
2025-06-05,1.4,1.41,1.39,1.39,55402.0
2025-06-06,1.39,1.41,1.39,1.4,17471.0
2025-06-09,1.42,1.42,1.39,1.4,46000.0
2025-06-10,1.4,1.4,1.38,1.4,37550.0
2025-06-11,1.39,1.4,1.38,1.39,93418.0
2025-06-12,1.39,1.4,1.38,1.39,34300.0
2025-06-13,1.38,1.4,1.37,1.4,54274.0
2025-06-16,1.39,1.42,1.39,1.42,19182.0
2025-06-17,1.38,1.41,1.38,1.4,35655.0
2025-06-18,1.41,1.42,1.37,1.38,55961.0
2025-06-19,1.4,1.4,1.37,1.37,17550.0
2025-06-20,1.37,1.4,1.37,1.4,14414.0
2025-06-23,1.37,1.38,1.35,1.35,79395.0
2025-06-24,1.35,1.38,1.33,1.35,88219.0
2025-06-25,1.34,1.38,1.335,1.35,54615.0
2025-06-26,1.34,1.41,1.33,1.4,105235.0
2025-06-27,1.38,1.38,1.37,1.38,38972.0
2025-06-30,1.38,1.43,1.38,1.41,198690.0
2025-07-02,1.42,1.42,1.38,1.41,52107.0
2025-07-03,1.4,1.4,1.33,1.33,122879.0
2025-07-04,1.37,1.38,1.36,1.37,20431.0
2025-07-07,1.38,1.41,1.36,1.4,87670.0
2025-07-08,1.38,1.39,1.37,1.38,16500.0
2025-07-09,1.39,1.4,1.36,1.38,65487.0
2025-07-10,1.39,1.4,1.37,1.39,86355.0
2025-07-11,1.39,1.39,1.37,1.37,19543.0
2025-07-14,1.36,1.39,1.35,1.36,26311.0
2025-07-15,1.36,1.38,1.35,1.36,25682.0
2025-07-16,1.35,1.37,1.34,1.35,22404.0
2025-07-17,1.38,1.38,1.34,1.37,43100.0
2025-07-18,1.36,1.39,1.35,1.35,46808.0
2025-07-21,1.35,1.37,1.28,1.31,166089.0
2025-07-22,1.29,1.34,1.29,1.31,61870.0
2025-07-23,1.34,1.34,1.3,1.3,36800.0
2025-07-24,1.33,1.34,1.26,1.29,604195.0
2025-07-25,1.29,1.3,1.27,1.29,62251.0
2025-07-28,1.27,1.3,1.26,1.27,197439.0
2025-07-29,1.27,1.33,1.27,1.31,1227817.0
2025-07-30,1.28,1.37,1.28,1.35,256222.0
2025-07-31,1.34,1.36,1.31,1.33,177091.0
2025-08-01,1.31,1.33,1.31,1.32,41601.0
2025-08-05,1.33,1.33,1.28,1.29,25500.0
2025-08-06,1.3,1.31,1.29,1.29,24601.0
2025-08-07,1.3,1.31,1.28,1.28,20180.0
2025-08-08,1.27,1.32,1.26,1.31,56253.0
2025-08-11,1.31,1.31,1.27,1.27,45331.0
2025-08-12,1.29,1.3,1.26,1.26,43721.0
2025-08-13,1.24,1.24,1.18,1.2,471556.0
2025-08-14,1.19,1.2,1.18,1.19,91881.0
2025-08-15,1.17,1.19,1.16,1.17,136449.0
2025-08-18,1.16,1.17,1.15,1.16,36856.0
2025-08-19,1.17,1.18,1.1,1.14,279566.0
2025-08-20,1.14,1.16,1.12,1.15,143300.0
2025-08-21,1.15,1.15,1.12,1.13,57722.0
2025-08-22,1.14,1.14,1.12,1.13,72650.0
2025-08-25,1.13,1.14,1.1,1.12,157138.0
2025-08-26,1.1,1.12,1.09,1.1,244685.0
2025-08-27,1.09,1.14,1.09,1.11,33416.0
2025-08-28,1.1,1.1,1.06,1.06,309400.0
2025-08-29,1.05,1.09,1.03,1.08,163586.0
2025-09-02,1.24,1.24,1.16,1.23,303689.0
2025-09-03,1.21,1.33,1.21,1.31,453736.0
2025-09-04,1.31,1.31,1.29,1.3,19350.0
2025-09-05,1.27,1.29,1.21,1.22,331654.0
2025-09-08,1.21,1.25,1.15,1.16,232248.0
2025-09-09,1.18,1.22,1.18,1.19,178308.0
2025-09-10,1.22,1.23,1.17,1.17,73370.0
2025-09-11,1.17,1.18,1.13,1.14,91264.0
2025-09-12,1.15,1.17,1.12,1.16,154504.0
2025-09-15,1.14,1.17,1.13,1.13,80975.0
2025-09-16,1.15,1.16,1.13,1.13,96145.0
2025-09-17,1.13,1.14,1.13,1.14,76147.0
2025-09-18,1.13,1.18,1.13,1.13,39653.0
2025-09-19,1.15,1.15,1.13,1.13,45122.0
2025-09-22,1.13,1.14,1.12,1.13,88852.0
2025-09-23,1.12,1.14,1.12,1.13,75611.0
2025-09-24,1.13,1.14,1.12,1.12,161180.0
2025-09-25,1.12,1.12,1.09,1.1,308582.0
2025-09-26,1.11,1.11,1.04,1.07,294837.0
2025-09-29,1.08,1.1,1.06,1.08,118951.0
2025-09-30,1.07,1.1,1.03,1.05,246227.0
2025-10-01,1.05,1.07,1.02,1.06,351025.0
2025-10-02,1.06,1.07,1.04,1.05,40173.0
2025-10-03,1.04,1.07,1.03,1.06,120416.0
2025-10-06,1.05,1.09,1.04,1.06,115760.0
2025-10-07,1.06,1.08,1.04,1.04,110525.0
2025-10-08,1.04,1.13,1.04,1.11,275957.0
2025-10-09,1.13,1.13,1.08,1.08,178342.0
2025-10-10,1.08,1.08,1.07,1.07,87327.0
2025-10-14,1.07,1.11,1.07,1.09,101423.0
2025-10-15,1.11,1.12,1.07,1.08,82022.0
2025-10-16,1.07,1.09,1.07,1.07,86600.0
2025-10-17,1.08,1.08,1.07,1.07,36500.0
2025-10-20,1.07,1.09,1.07,1.07,43400.0
2025-10-21,1.07,1.07,1.05,1.05,87056.0
2025-10-22,1.05,1.06,1.05,1.05,132550.0
2025-10-23,1.05,1.07,1.03,1.07,175566.0
2025-10-24,1.05,1.09,1.05,1.07,88512.0
2025-10-27,1.05,1.09,1.02,1.06,139020.0
2025-10-28,1.06,1.07,1.05,1.05,41745.0
2025-10-29,1.04,1.08,1.04,1.06,83025.0
2025-10-30,1.05,1.06,1.03,1.04,56329.0
2025-10-31,1.04,1.09,1.04,1.09,78795.0
2025-11-03,1.07,1.09,1.04,1.09,59952.0
2025-11-04,1.03,1.06,1.02,1.04,119421.0
2025-11-05,1.06,1.07,1.03,1.06,116724.0
2025-11-06,1.1,1.16,1.0,1.03,617633.0
2025-11-07,1.04,1.04,0.96,0.98,349913.0
2025-11-10,1.0,1.0,0.96,0.96,182501.0
2025-11-11,0.97,1.01,0.94,0.99,543441.0
2025-11-12,1.02,1.02,0.96,0.97,108582.0
2025-11-13,0.96,0.97,0.94,0.96,199628.0
2025-11-14,0.95,0.97,0.93,0.95,206153.0
2025-11-17,0.93,0.94,0.92,0.93,153452.0
2025-11-18,0.93,0.93,0.9,0.91,604020.0
2025-11-19,0.93,0.96,0.93,0.94,114311.0
2025-11-20,0.93,0.94,0.9,0.93,300414.0
2025-11-21,0.91,0.93,0.91,0.92,51200.0
2025-11-24,0.93,0.93,0.91,0.91,75608.0
2025-11-25,0.92,0.93,0.91,0.92,119614.0
2025-11-26,0.91,0.94,0.91,0.93,132357.0