Date,Open,High,Low,Close,Volume
2001-03-16,1.728538817642065,1.728538817642065,1.7201325582426217,1.723284780254267,19100.0
2001-03-19,1.7232850696113815,1.7337929457303238,1.7148788088004407,1.7337929457303238,45900.0
2001-03-20,1.708572419467402,1.7390450086477485,1.708572419467402,1.7285373436743714,103100.0
2001-03-21,1.7243348272509178,1.770569333767638,1.7243348272509178,1.7684677197393903,76200.0
2001-03-22,1.7495549952229013,1.7590120655014931,1.7337932782322836,1.7358948939433272,45300.0
2001-03-23,1.739045734234565,1.747451989973149,1.734842706575746,1.739045734234565,33000.0
2001-03-26,1.7548075885514105,1.760061423078792,1.7442997190757072,1.7548075885514105,38000.0
2001-03-27,1.7442995730535582,1.796838715612877,1.7442995730535582,1.7863308470168282,302600.0
2001-03-28,1.8124578861758969,1.8124578861758969,1.7580297201788608,1.7852438031773787,91000.0
2001-03-29,1.775446309420834,1.7841548056776515,1.7743577214353656,1.7743577214353656,29000.0
2001-03-30,1.7798004710176771,1.7852432027360043,1.7645604484779298,1.77109197569221,35100.0
2001-04-02,1.779800661362707,1.7852433936631202,1.7558521409362613,1.7743577214353656,32200.0
2001-04-03,1.7645594902123205,1.7787109171979152,1.7525854454092709,1.7525854454092709,45400.0
2001-04-04,1.7536758595775632,1.773270035737962,1.7536758595775632,1.758030005598202,16100.0
2001-04-05,1.752586000126475,1.752586000126475,1.5686188444731992,1.6328440608084815,99600.0
2001-04-06,1.5795041499711235,1.6056296240230612,1.5033047987462698,1.557732921594509,642900.0
2001-04-09,1.5512016288087238,1.5566444623040687,1.523987565145413,1.533784644674351,192700.0
2001-04-10,1.545758416734078,1.60998360785993,1.5305186112556644,1.6056293628927565,193900.0
2001-04-11,1.5903909798921032,1.6110737411953735,1.5849482463198103,1.6001880664238113,197700.0
2001-04-12,1.592567253099484,1.6491724598911943,1.592567253099484,1.6328440608084815,168000.0
2001-04-16,1.6001866790614845,1.632843571249147,1.6001866790614845,1.6274007385823033,82100.0
2001-04-17,1.6295784038165908,1.6600581305891562,1.6056299951600033,1.6121614170894107,266100.0
2001-04-18,1.6165152499675537,1.6263122246336417,1.6121610044003802,1.6219579790664682,210700.0
2001-04-19,1.619780507978689,1.6622344696292757,1.619780507978689,1.6437289045877412,143800.0
2001-04-20,1.6437300960413512,1.653527075388146,1.6284901773683598,1.6295787652335991,133300.0
2001-04-23,1.6274012265097673,1.6382868951071958,1.6241355674559104,1.6328440608084815,105300.0
2001-04-24,1.6459071679583772,1.6459071679583772,1.6295787652335991,1.6295787652335991,83400.0
2001-04-25,1.6317554731860526,1.6415525541610525,1.6295784017546249,1.6328440608084815,132200.0
2001-04-26,1.6339326055966967,1.6415525111270797,1.6295783590345596,1.6393754397527247,102000.0
2001-04-27,1.639374579795908,1.6807398485307676,1.639374579795908,1.649171551561508,90800.0
2001-04-30,1.6742100556324813,1.6818299640911212,1.649173050418645,1.654615886666302,76500.0
2001-05-01,1.643730317984455,1.6600587229139594,1.643730317984455,1.654615886666302,69700.0
2001-05-02,1.6502614110847376,1.6752984128493835,1.6491728232224805,1.6709441652138088,39500.0
2001-05-03,1.6850946212361733,1.6850946212361733,1.6720318843056687,1.6720318843056687,39100.0
2001-05-04,1.6655017080003345,1.6763872776549789,1.6600588712662747,1.6600588712662747,112500.0
2001-05-07,1.6600588712662747,1.670944544734395,1.6600588712662747,1.6600588712662747,119700.0
2001-05-08,1.6709449577575728,1.6709449577575728,1.6448193557390691,1.6459079441176532,48300.0
2001-05-09,1.6578815468895098,1.6600587229139594,1.649173050418645,1.654615886666302,34600.0
2001-05-10,1.6546157963362984,1.6546157963362984,1.6459073003408544,1.6469958882936506,58500.0
2001-05-11,1.643730871173987,1.6491736054399029,1.6404651060382354,1.6459079441176532,37800.0
2001-05-14,1.646994562002901,1.646994562002901,1.6382860730202236,1.6437289045877412,22800.0
2001-05-15,1.641553141960005,1.6644129711493918,1.641553141960005,1.654615886666302,55900.0
2001-05-16,1.6633229692756124,1.6633229692756124,1.6448174040518004,1.6524374098467327,83800.0
2001-05-17,1.6480853439142098,1.6524395942043146,1.6328454159920849,1.6415539165722943,354300.0
2001-05-18,1.6437291926412294,1.650260508616122,1.6404634308403874,1.650260508616122,37400.0
2001-05-22,1.6535269228278973,1.665501180613836,1.6437299443850062,1.665501180613836,41800.0
2001-05-23,1.6589706932201542,1.660059281598738,1.6459079441176532,1.6459079441176532,73500.0
2001-05-24,1.654615886666302,1.6600587229139594,1.6459073901954373,1.654615886666302,76400.0
2001-05-25,1.6469944813291657,1.6655000454642528,1.6459058943063076,1.649171551561508,71000.0
2001-05-28,1.660057621747603,1.660057621747603,1.6350207369549552,1.6350207369549552,75000.0
2001-05-29,1.6535267065674797,1.6546152941899086,1.6328440608084815,1.6328440608084815,168600.0
2001-05-30,1.6328446454891403,1.654615886666302,1.6274018092414833,1.654615886666302,33600.0
2001-05-31,1.6578809519486917,1.674209454832079,1.6546152928973858,1.6698552081591949,63500.0
2001-06-01,1.6687669894892947,1.687272567893852,1.6600584942181449,1.6709441652138088,40600.0
2001-06-04,1.661147502371407,1.6742102485831698,1.660058914233724,1.6742102485831698,80000.0
2001-06-05,1.6850966169591706,1.6872737942661362,1.672033864557959,1.6872737942661362,42300.0
2001-06-06,1.687272088499265,1.7112204955973356,1.687272088499265,1.7112204955973356,62900.0
2001-06-07,1.711220764267048,1.7188406707073038,1.6894495288567168,1.7046893417372289,22200.0
2001-06-08,1.7090429215634355,1.763471144559195,1.7090429215634355,1.7416998138355315,28900.0
2001-06-11,1.712310043561022,1.7580297110666367,1.712310043561022,1.747144036398257,51700.0
2001-06-12,1.741700753835192,1.741700753835192,1.7155752674428932,1.73081508259834,72500.0
2001-06-13,1.7308141484737,1.7416998138355315,1.725371419606183,1.7416998138355315,38700.0
2001-06-14,1.7416998138355315,1.7460541630309832,1.7329913230714256,1.7416998138355315,34700.0
2001-06-15,1.7329913230714256,1.7471425427030485,1.7329913230714256,1.7416998138355315,42200.0
2001-06-18,1.7689156820903136,1.7906870350745367,1.7144875072567658,1.758030005598202,30400.0
2001-06-19,1.7482320121545014,1.7580290951610484,1.741700692692438,1.7493206000026629,36000.0
2001-06-20,1.7438770986973169,1.7689139852738351,1.7438770986973169,1.7536741773797475,32600.0
2001-06-21,1.7634726522143145,1.7743581192557187,1.7417013028775548,1.747144036398257,22100.0
2001-06-22,1.7525854454092709,1.7689138393238244,1.7416997802573044,1.7525854454092709,24200.0
2001-06-25,1.752585479197363,1.752585479197363,1.725371419606183,1.7416998138355315,28400.0
2001-06-26,1.7416998138355315,1.7416998138355315,1.7275484903905098,1.7416998138355315,34100.0
2001-06-27,1.7339201539818283,1.7650417673303107,1.7339201539818283,1.756149877802173,26900.0
2001-06-28,1.7450359755949492,1.7661543049797133,1.728363699554132,1.7661543049797133,43400.0
2001-06-29,1.7361427559509306,1.767264363609555,1.7339198369751472,1.7505921002923512,31600.0
2001-07-03,1.7605965274698907,1.7605965274698907,1.736143768477329,1.7605965274698907,11800.0
2001-07-04,1.756150411554749,1.756150411554749,1.733920680978049,1.733920680978049,19000.0
2001-07-05,1.745034625385444,1.7505920817655851,1.728362362244685,1.748369056813663,23100.0
2001-07-06,1.7483699263531165,1.7483699263531165,1.7228057626898412,1.733920680978049,32700.0
2001-07-09,1.7172484541214783,1.739478186647377,1.706133640858392,1.7228059137528846,32200.0
2001-07-10,1.739478186647377,1.739478186647377,1.706133640858392,1.7228059137528846,29500.0
2001-07-11,1.7228048352943204,1.7283622914468149,1.6950176605315088,1.7216933228638898,361000.0
2001-07-12,1.706133640858392,1.7283633733842905,1.700576181226986,1.7228059137528846,22500.0
2001-07-13,1.73947853992104,1.743924487329155,1.7228062636405466,1.7428130799769368,32300.0
2001-07-16,1.742812573208729,1.7439239802377766,1.7250287887473692,1.733920680978049,34000.0
2001-07-17,1.739478959633245,1.7450364217342644,1.7228066793299612,1.72836414143098,86200.0
2001-07-18,1.7228062636405466,1.7428130799769368,1.6950190658398927,1.7428130799769368,21800.0
2001-07-19,1.7428135004937202,1.7450364217342644,1.7250297065702775,1.72836414143098,30200.0
2001-07-20,1.7250281879417808,1.7450348854928717,1.7228051626585044,1.7450348854928717,29100.0
2001-07-23,1.7672641046002564,1.7672641046002564,1.7450343881020716,1.7617067549754473,31100.0
2001-07-24,1.746147174701547,1.772822853966308,1.746147174701547,1.7605965274698907,78200.0
2001-07-25,1.7572620940617274,1.7783803136463985,1.7528161475176005,1.7605965274698907,30100.0
2001-07-26,1.7783780617476812,1.7783780617476812,1.740587510975608,1.7783780617476812,28600.0
2001-07-27,1.7628172155475352,1.7783780617476812,1.7628172155475352,1.7783780617476812,212200.0
2001-07-30,1.778379738569187,1.778379738569187,1.7672648228032526,1.7683763355797848,24500.0
2001-07-31,1.7783796192618784,1.788383021580176,1.7750451871556745,1.7761565938579522,67300.0
2001-08-01,1.778379738569187,1.778379738569187,1.7672648228032526,1.7683763355797848,20800.0
2001-08-02,1.7672646567978672,1.7672646567978672,1.7517039033868662,1.7517039033868662,46800.0
2001-08-03,1.766152451063252,1.7672638572328585,1.7450341438462105,1.7672638572328585,36700.0
2001-08-07,1.7472576688288433,1.767264363609555,1.7472576688288433,1.7505921002923512,23700.0
2001-08-08,1.7605949962166814,1.7672638572328585,1.7461456560154514,1.7672638572328585,38300.0
2001-08-09,1.7672638572328585,1.7672638572328585,1.7517031108620222,1.7672638572328585,32100.0
2001-08-10,1.756149877802173,1.7672646867125028,1.756149877802173,1.756149877802173,12800.0
2001-08-13,1.747257042518297,1.7728211845744068,1.747257042518297,1.7728211845744068,40900.0
2001-08-14,1.772823172996142,1.772823172996142,1.7517049496111237,1.7661543049797133,149600.0
2001-08-15,1.7650419614643769,1.7772682844103984,1.7572615837714265,1.7772682844103984,62700.0
2001-08-16,1.7728206091048009,1.7883814553049464,1.768374668190415,1.7783780617476812,28700.0
2001-08-17,1.7872717282775512,1.7872717282775512,1.7739338922157424,1.783937189762325,31400.0
2001-08-20,1.7728216987593848,1.7939399045830002,1.7728216987593848,1.789494066935599,23300.0
2001-08-21,1.779490667229802,1.789494066935599,1.7783791548181227,1.789494066935599,56900.0
2001-08-22,1.8006090925998577,1.822838706237299,1.7839366173726154,1.822838706237299,44600.0
2001-08-23,1.806166329112156,1.8161697288179528,1.7783791548181227,1.789494066935599,42600.0
2001-08-24,1.7950516978142816,1.816170012941325,1.7950516978142816,1.8061666116705857,76900.0
2001-08-27,1.806167696327364,1.817282616858504,1.806167696327364,1.817282616858504,45900.0
2001-08-28,1.7839378552650829,1.8228399711243368,1.7839378552650829,1.817282616858504,56900.0
2001-08-29,1.8172797798944125,1.861739180613717,1.8061648767148009,1.8283946830740256,59800.0
2001-08-30,1.833953217759284,1.850625477339057,1.813946421463842,1.84506812814556,49500.0
2001-08-31,1.8172830055354223,1.8539621027334068,1.8172830055354223,1.8539621027334068,34500.0
2001-09-04,1.833954869026876,1.8550731965755225,1.8239514618722263,1.8506271436181352,34400.0
2001-09-05,1.8506268798448453,1.8506268798448453,1.8261742280629123,1.8261742280629123,24700.0
2001-09-06,1.8283968322520727,1.8384002356722504,1.8172819160075,1.8384002356722504,85100.0
2001-09-07,1.849514790458108,1.8506263031926835,1.8239506335610045,1.8339540361728064,30600.0
2001-09-10,1.8439577427738325,1.8439577427738325,1.8283969859232323,1.829508286841636,21100.0
2001-09-11,1.829507985234504,1.849514790458108,1.829507985234504,1.8339540361728064,2000.0
2001-09-13,1.8250621532891025,1.8339540432004025,1.7850485426885658,1.7850485426885658,126200.0
2001-09-14,1.7783806842324816,1.7783806842324816,1.6116574950856863,1.6916846555560776,90300.0
2001-09-17,1.6727874269786092,1.7216927928665222,1.6683414846251623,1.6950171387458424,54300.0
2001-09-18,1.6983534754809655,1.777269120340343,1.6983534754809655,1.7661543049797133,65200.0
2001-09-19,1.7461471594050095,1.7839376516991738,1.7139140207425252,1.7228059137528846,55100.0
2001-09-20,1.7228054335733922,1.7339203497382605,1.650558796500838,1.667231064748444,55700.0
2001-09-21,1.6561150494759698,1.778378622148532,1.6450002466873173,1.7005745786294588,87700.0
2001-09-24,1.778380142131449,1.778380142131449,1.7116908444016328,1.733920680978049,43300.0
2001-09-25,1.700574955105702,1.7672641046002564,1.700574955105702,1.7617067549754473,84000.0
2001-09-26,1.7412479677615944,1.7548869730503456,1.727608962472843,1.7332919084414506,287600.0
2001-09-27,1.733292285714059,1.756023966143144,1.727609338508487,1.750341018937572,25600.0
2001-09-28,1.750341018937572,1.756023966143144,1.7389752329196306,1.750341018937572,67300.0
2001-10-01,1.7503413461358457,1.7548876830715274,1.74693162053239,1.748068231864616,25500.0
2001-10-02,1.7503407068579668,1.7833016647016176,1.746930982499847,1.7833016647016176,37100.0
2001-10-03,1.784438965028249,1.795804861804054,1.775346290964895,1.775346290964895,32700.0
2001-10-04,1.790123344897871,1.8128550482337844,1.7753477106311992,1.801489250762484,18700.0
2001-10-05,1.8014884625885768,1.824220047585824,1.8014884625885768,1.824220047585824,16900.0
2001-10-09,1.841268824213276,1.8742296950568005,1.824219866177602,1.8537711188431965,45100.0
2001-10-10,1.8526338812412049,1.86968283351657,1.8389949795646323,1.852633881241204,45200.0
2001-10-11,1.8469513293033857,1.8696831246863213,1.8469513293033857,1.8640000674473536,20900.0
2001-10-12,1.8640000674473536,1.8730927422432344,1.8469513293033857,1.8640000674473536,47200.0
2001-10-15,1.8640000962397316,1.8640000962397316,1.8378586828960863,1.8583172556994505,30000.0
2001-10-16,1.858317044191627,1.8639998840851044,1.85036098162618,1.85036098162618,23900.0
2001-10-17,1.8583162481954183,1.8685455290511972,1.8503601890378911,1.8685455290511972,47100.0
2001-10-18,1.8640000674473536,1.8696831246863213,1.85149777509456,1.8640000674473536,35500.0
2001-10-19,1.853771694778892,1.862864374055824,1.853771694778892,1.856044918794768,15100.0
2001-10-22,1.8560443263930289,1.8640003911226517,1.854907714747868,1.8617271678323293,22800.0
2001-10-23,1.8662741421000189,1.8753668210457484,1.8594546870873645,1.8651375301334825,65900.0
2001-10-24,1.8605904641924007,1.8730927566412967,1.8605904641924007,1.8662733046885835,54100.0
2001-10-25,1.8662740429265063,1.875366721389052,1.862864207208094,1.867410654832644,41200.0
2001-10-26,1.8685450949763025,1.873091320530336,1.8617254314657996,1.8628620420508828,47200.0
2001-10-29,1.8605904498904409,1.868546513238528,1.852634169755886,1.8640000674473536,20400.0
2001-10-30,1.8526338812412049,1.8685462222457832,1.8469510416737047,1.852633881241204,84300.0
2001-10-31,1.8674093193824373,1.8753653802491856,1.8594532585156889,1.869682541569052,46300.0
2001-11-01,1.874228652517288,1.879911707630149,1.8594531427966203,1.8594531427966203,43400.0
2001-11-02,1.8640008191142317,1.878776557107464,1.8537715287455483,1.867410654832644,30200.0
2001-11-05,1.8526341839966876,1.8696831390581756,1.8526341839966876,1.8662733046885835,47700.0
2001-11-06,1.8651375301334825,1.884459499991477,1.8571814631542904,1.8651375301334825,93700.0
2001-11-07,1.8674093802259693,1.8685459913563087,1.859453319099998,1.860589930230338,61500.0
2001-11-08,1.8560440040992656,1.8640000674473536,1.8560440040992656,1.8640000674473536,33900.0
2001-11-09,1.8594547548185836,1.8640009860637616,1.853771694778892,1.856044918794768,60700.0
2001-11-12,1.8617263245742703,1.8628629357046096,1.8503606468436875,1.860589930230338,18100.0
2001-11-13,1.8594536408687496,1.8628632580633784,1.8469511330579256,1.84808774438495,93400.0
2001-11-14,1.8492242642152776,1.856043715053564,1.8424045965905589,1.852633881241204,50400.0
2001-11-15,1.84695043288449,1.8492236546767675,1.8253552594305824,1.8253552594305824,37400.0
2001-11-16,1.8321757445168312,1.8355853619443367,1.8253560760889027,1.829902521707521,25600.0
2001-11-19,1.829902256057466,1.843541157360422,1.819672971687036,1.843541157360422,229800.0
2001-11-20,1.833312855966564,1.9151471748075275,1.829903237205886,1.8719567916888984,75600.0
2001-11-21,1.869682541569052,1.8844580522092411,1.863999486102517,1.869682541569052,47300.0
2001-11-22,1.881048805591322,1.8833220284869092,1.8640000674473536,1.8640000674473536,48000.0
2001-11-23,1.863999486102517,1.8753653802491856,1.8526335919558483,1.869682541569052,32800.0
2001-11-26,1.869684072379525,1.8753669157125084,1.8674108483317011,1.8730936916646843,60000.0
2001-11-27,1.869682877590474,1.932194981452297,1.869682877590474,1.9208290852629368,125800.0
2001-11-28,1.909463553568508,1.920829451927489,1.899234266724073,1.9151466111412383,47800.0
2001-11-29,1.9037803493721164,1.932194981452297,1.9037803493721164,1.9208290852629368,53200.0
2001-11-30,1.9310578282759685,1.9435603322545507,1.9185553242973856,1.9435603322545507,32700.0
2001-12-03,1.942424642471943,1.942424642471943,1.9231026802444893,1.9276489095286944,23900.0
2001-12-04,1.932194981452297,1.9378778211537573,1.9094631890735767,1.9208290852629368,67300.0
2001-12-05,1.9310588510302813,1.9321954626109024,1.8958247591770063,1.9253760099136703,53800.0
2001-12-06,1.932196168447096,1.932196168447096,1.909464362103677,1.909464362103677,64100.0
2001-12-07,1.909463553568508,1.931058738771925,1.909463553568508,1.9151466111412383,45500.0
2001-12-10,1.929922127257378,1.9321953502864704,1.8980978719960075,1.9151466111412383,41300.0
2001-12-11,1.8810478738535603,1.9196917767912216,1.8810478738535603,1.887867539162343,54600.0
2001-12-12,1.8890068687949908,1.915148306410236,1.8867336437536637,1.8924164895703093,36400.0
2001-12-13,1.898095959456639,1.9128714606848445,1.8867300725500329,1.9128714606848445,35300.0
2001-12-14,1.9083275775283413,1.9094639725057336,1.89241522962,1.8980982884395967,41700.0
2001-12-17,1.91855514490854,1.9321942585904688,1.9037796371406093,1.9037796371406093,72500.0
2001-12-18,1.903781081227743,1.937878566117213,1.8980982393416723,1.9219664354069963,96200.0
2001-12-19,1.9549271523798477,1.9549271523798477,1.9276489095286944,1.9276489095286944,41900.0
2001-12-20,1.9265109471228312,1.9878864016282003,1.9265109471228312,1.9560619553895957,39000.0
2001-12-21,1.9515164747408809,1.982204322100932,1.9515164747408809,1.9776578779943823,38400.0
2001-12-24,1.9753849569940531,1.9753849569940531,1.9549266057558417,1.970838728981036,10400.0
2001-12-27,2.0359904041617845,2.0359904041617845,1.983636276435487,1.983636276435487,19500.0
2001-12-28,2.0115561538383635,2.0115561538383635,1.965019109979456,1.989451080195889,9200.0
2001-12-31,1.995269156487987,1.995269156487987,1.9661835996240076,1.9708373952367344,7100.0
2002-01-02,1.977817751774036,1.9894520182243287,1.937097930150593,1.960366463051182,21200.0
2002-01-03,1.960365386809509,1.995267945093692,1.960365386809509,1.9824704587388533,18900.0
2002-01-04,1.97781690276424,2.0301709683641485,1.97781690276424,2.0243537266835583,27200.0
2002-01-07,2.0243528459872584,2.0243528459872584,1.9836330595586245,2.012718589592652,52600.0
2002-01-08,2.0069030946359865,2.0127201162931603,1.9952688294164864,2.0069030946359865,77400.0
2002-01-09,2.005739825453168,2.0243545627084742,1.989451985831068,2.0185375405306307,89300.0
2002-01-10,2.0185356822479625,2.03482350687534,2.0103917699342744,2.03482350687534,134500.0
2002-01-11,2.030169780729323,2.030169780729323,2.01737207842367,2.0278428854183046,153300.0
2002-01-14,2.0127187364956627,2.0790339362136008,2.0127187364956627,2.035987250983185,35000.0
2002-01-15,2.042968733708563,2.0790349713111653,2.0266808986010063,2.062746914298499,61200.0
2002-01-16,2.05693099282028,2.05693099282028,2.0243550832936545,2.0406431490095818,172600.0
2002-01-17,2.035987250983185,2.04645806031207,2.018535976070043,2.035987250983185,42800.0
2002-01-18,2.03017106841833,2.035988088480523,2.006902544359373,2.022026929664131,42200.0
2002-01-21,2.0185375405306307,2.0197009893472337,2.0092301719029777,2.0185375405306307,40000.0
2002-01-22,2.0173731820149685,2.0185366303069348,1.971999808153634,2.0103927141682414,56500.0
2002-01-23,1.9871250392938449,1.9952689589044692,1.960366382886032,1.9882884880818157,57100.0
2002-01-24,1.9778181345481736,1.9952694266484368,1.967347314906972,1.967347314906972,64500.0
2002-01-25,1.9778181177760377,1.985962039226752,1.9557130296203744,1.975491219674344,119100.0
2002-01-28,1.977817374231063,1.977817374231063,1.9429148034478625,1.9661831100016176,42900.0
2002-01-29,1.9429149180277252,1.9778174908692416,1.9429149180277252,1.9766540421871717,59900.0
2002-01-30,1.9603668258237628,1.9813084649285797,1.9603668258237628,1.975491219674344,143900.0
2002-01-31,1.9801443882333825,1.9906152044668664,1.9720004693640376,1.9766540421871717,76500.0
2002-02-01,1.9789815668268853,1.9789815668268853,1.9661838491727828,1.975491219674344,92000.0
2002-02-04,1.977816634301245,1.977816634301245,1.938260283862816,1.9487310955615211,95600.0
2002-02-05,1.9370968356846208,1.9545481145474457,1.890560018082073,1.9487310955615211,72500.0
2002-02-06,1.9347714569691985,1.9545496477024895,1.9324447806928071,1.942915600604856,58500.0
2002-02-07,1.9452398900522103,1.9580375924429665,1.9440764423889645,1.9580375924429665,67000.0
2002-02-08,1.9545487976119569,2.005739425817093,1.948731776593133,1.977817325497508,49700.0
2002-02-11,1.978981140329708,2.005739797016692,1.9778176915296,1.9929420821206696,44000.0
2002-02-12,1.994105294913574,2.0127200297018697,1.9836344788570144,2.0010859868880417,25200.0
2002-02-13,2.017373911143021,2.017373911143021,1.9952688294164864,2.0069030946359865,63000.0
2002-02-14,2.0069015723478394,2.035987102381866,1.995267315953232,2.012718589592652,53100.0
2002-02-15,2.012720497558921,2.0290085607136983,1.989452184617402,2.013883946491777,35600.0
2002-02-18,2.012720562260356,2.046459916682165,2.008066988284534,2.015047460200867,47000.0
2002-02-19,2.0069030522082976,2.041805625223775,2.0069030522082976,2.031334808938102,38300.0
2002-02-20,2.0418068179437934,2.061585013380689,2.0301727680793773,2.061585013380689,68500.0
2002-02-21,2.065073107767541,2.0825243854240068,2.065073107767541,2.0790342630357346,64800.0
2002-02-22,2.082525756505472,2.0929965743740757,2.059257444945937,2.06623791622328,245400.0
2002-02-25,2.0685651881344507,2.094160402051421,2.066238289986029,2.094160402051421,80600.0
2002-02-26,2.09415851217131,2.09415851217131,2.0639095292557887,2.0767072356175533,68400.0
2002-02-27,2.0720551896655937,2.094160276944577,2.065074717542569,2.070891740660888,43200.0
2002-02-28,2.088341814779199,2.0906684892801235,2.07670755465436,2.082524573764252,117600.0
2002-03-01,2.0813631607191154,2.099977906358343,2.079036483943166,2.0860169580815584,169300.0
2002-03-04,2.097649330387414,2.099976005056811,2.0906686406640107,2.097649330387414,56700.0
2002-03-05,2.099976862655285,2.105794106467128,2.0836890237924472,2.0964867382733403,43300.0
2002-03-06,2.09183366957473,2.09416056790744,2.082526298149129,2.0929971187410854,50800.0
2002-03-07,2.088341493955065,2.09415851217131,2.0767072356175533,2.0767072356175533,57800.0
2002-03-08,2.074381497470003,2.09299623243859,2.074381497470003,2.0895058864175504,56200.0
2002-03-11,2.0778725588229148,2.0988141983482644,2.0778725588229148,2.094160402051421,68800.0
2002-03-12,2.092995713946463,2.0988129558737723,2.0825249003823965,2.0883421423097057,86400.0
2002-03-13,2.094160402051421,2.1116116943541394,2.082526133214537,2.094160402051421,56200.0
2002-03-14,2.09997699262072,2.105794236792587,2.094159970354029,2.098813765691522,49700.0
2002-03-15,2.1057935184352488,2.117427780904966,2.094159255965532,2.115100884030003,93500.0
2002-03-18,2.111612693529383,2.1523325427737348,2.108122566560509,2.108122566560509,56500.0
2002-03-19,2.122082410632316,2.150004521336072,2.113938489415206,2.1302263318494266,48500.0
2002-03-20,2.1523319676748223,2.1802540854917014,2.134880671777431,2.1697832635722136,94500.0
2002-03-21,2.1534949877234064,2.1639658075557016,2.1057946848897164,2.1197556300626283,58700.0
2002-03-22,2.134879098622011,2.134879098622011,2.105793552923905,2.1116105733014847,147900.0
2002-03-25,2.152331764569212,2.152331764569212,2.117429176068025,2.1406974944337347,65200.0
2002-03-26,2.17697999906076,2.17697999906076,2.124974328840888,2.17697999906076,317600.0
2002-03-27,2.1527894882063694,2.1709311579798536,2.131019899703833,2.1588367883578354,49500.0
2002-03-28,2.1588386900152945,2.175770683992466,2.1237650102841603,2.146744309739692,68900.0
2002-04-01,2.1467425638120075,2.152789633691219,2.122553822933304,2.122553822933304,47600.0
2002-04-02,2.13464955516622,2.1406968595842204,2.1225551770112934,2.1286024814292945,97100.0
2002-04-03,2.1286030492982,2.145535044823569,2.122555743266898,2.1443255836173094,201300.0
2002-04-04,2.144323668080172,2.1527896582801374,2.116506777228591,2.116506777228591,65600.0
2002-04-05,2.1527920117899546,2.2592223124082125,2.146744935230793,2.249546851504842,417500.0
2002-04-08,2.2664776618590974,2.2955040293475832,2.2555927452157825,2.2555927452157825,171000.0
2002-04-09,2.285827691233405,2.285827691233405,2.2374504307586025,2.243497501812588,96800.0
2002-04-10,2.2374521290599643,2.261640892997937,2.2156822876520184,2.225357747090978,220300.0
2002-04-11,2.243498913359036,2.243498913359036,2.2193103832433785,2.237451838500401,74900.0
2002-04-12,2.2374504307586025,2.2495448035475465,2.225356057969658,2.243497501812588,128100.0
2002-04-15,2.243499544264496,2.2616412353043502,2.215682623002454,2.249546851504842,59400.0
2002-04-16,2.232614621913056,2.2676883118635134,2.225358083905824,2.249546851504842,93800.0
2002-04-17,2.266476663267558,2.266476663267558,2.2374503085678525,2.2507541409772447,147000.0
2002-04-18,2.249547743054994,2.249547743054994,2.184238183062599,2.213264577276572,87100.0
2002-04-19,2.2011696920615904,2.21326384597701,2.185446922881625,2.185446922881625,62200.0
2002-04-22,2.207215751710517,2.2132628258811216,2.189074298517608,2.2035873687994973,46800.0
2002-04-23,2.1951202456810446,2.2374504351856164,2.1951202456810446,2.2205184516561776,32900.0
2002-04-24,2.237451237601104,2.237451237601104,2.20963433163222,2.227775782017098,74800.0
2002-04-25,2.228984259505227,2.23745025057141,2.2193088081894548,2.23140318000441,102800.0
2002-04-26,2.233823455176549,2.2459178355749376,2.2193103832433785,2.237451838500401,37900.0
2002-04-29,2.239870760716303,2.24954621889879,2.231404763641767,2.237451838500401,51700.0
2002-04-30,2.237450960632648,2.261639711938926,2.231403888146593,2.2483358756523706,43200.0
2002-05-01,2.249546199857265,2.260431119055565,2.249546199857265,2.260431119055565,45300.0
2002-05-02,2.259221668320588,2.277363123507263,2.250755671278881,2.277363123507263,93300.0
2002-05-03,2.285829296656764,2.3221124405066043,2.2688973012688534,2.297923677940044,63900.0
2002-05-06,2.2967154339813853,2.351140063260124,2.285830508125638,2.285830508125638,66200.0
2002-05-07,2.291874412605632,2.3342043606264213,2.280989502920024,2.282198962960749,36500.0
2002-05-08,2.2918755968235507,2.310017045446324,2.276152838851055,2.276152838851055,428500.0
2002-05-09,2.28582964786397,2.297924031005496,2.267688188492265,2.273735264722443,46500.0
2002-05-10,2.267687329333602,2.3329968351453303,2.267687329333602,2.310017538950713,50600.0
2002-05-13,2.310018093495124,2.316065168885912,2.279782255178908,2.3003426344611806,57400.0
2002-05-14,2.303971280258816,2.314856202835506,2.294295819155223,2.294295819155223,98000.0
2002-05-15,2.297922596479591,2.308807511443713,2.293084753970636,2.302760438988547,56900.0
2002-05-16,2.3027612228103704,2.3039704531681835,2.279781924433114,2.2930855344990158,47900.0
2002-05-17,2.2942946459164832,2.31001740634538,2.2918759548883285,2.3088079454907677,42600.0
2002-05-21,2.297923677940044,2.3088085980268827,2.276153837766368,2.297923677940044,55800.0
2002-05-22,2.2979248958188303,2.302762743168611,2.2797834296196715,2.285830508125638,193100.0
2002-05-23,2.2955059721439404,2.2967154339813853,2.285830508125638,2.285830508125638,42300.0
2002-05-24,2.285828177220892,2.296713091977075,2.2688961901250626,2.2918754802415613,159700.0
2002-05-27,2.2918754802415613,2.2979225525812086,2.267686729520929,2.2918754802415613,33700.0
2002-05-28,2.285830508125638,2.2979248958188303,2.2737361204324444,2.285830508125638,49300.0
2002-05-29,2.2967143448124085,2.2979238060762914,2.273735042160924,2.2906672691741408,48700.0
2002-05-30,2.2906669063877745,2.2906669063877745,2.2797819874178824,2.2894574453154406,35500.0
2002-05-31,2.290666019637427,2.296713091977075,2.276152723068843,2.2918754802415613,37100.0
2002-06-03,2.291877817312863,2.291877817312863,2.2797834296196715,2.285830508125638,42200.0
2002-06-04,2.282200967920306,2.283410198342449,2.277363123507263,2.277363123507263,76400.0
2002-06-05,2.276155044107335,2.2979248958188303,2.276155044107335,2.285830508125638,41300.0
2002-06-06,2.295503748139484,2.295503748139484,2.276152838851055,2.276152838851055,34300.0
2002-06-07,2.2846210462881924,2.2870399699630832,2.2737361204324444,2.285830508125638,36700.0
2002-06-10,2.290666136157894,2.290666136157894,2.276152838851055,2.276152838851055,47000.0
2002-06-11,2.2809901118438853,2.285827722617298,2.2688957388888884,2.2688957388888884,61800.0
2002-06-12,2.283409007619323,2.2858279285644563,2.2749430149923544,2.2749430149923544,119200.0
2002-06-13,2.2809922043135265,2.2955052806283205,2.2809922043135265,2.294295819155223,182700.0
2002-06-14,2.313646212131513,2.313646212131513,2.285829296656764,2.297923677940044,93800.0
2002-06-17,2.303969747852287,2.316064123857916,2.2942942931839925,2.316064123857916,205800.0
2002-06-18,2.316065441762122,2.3583956665283514,2.2870390612404363,2.3196938258327706,109500.0
2002-06-19,2.3100170511956195,2.3184830451952485,2.2942942931839925,2.316064123857916,52800.0
2002-06-20,2.3160621708120783,2.3523452682328267,2.310015103249041,2.346297969988949,59600.0
2002-06-21,2.3463016269731845,2.364443088618718,2.336626165383486,2.360814934698332,43500.0
2002-06-24,2.3644413403243707,2.3704886435222385,2.355975346528385,2.359603728447106,44500.0
2002-06-25,2.3692796740339004,2.3729080567047856,2.3463003784804584,2.3535569131411487,163900.0
2002-06-26,2.3918983465739028,2.3918983465739028,2.36221607919094,2.3807674668185794,99900.0
2002-06-27,2.3572676466116107,2.399317561721554,2.3572676466116107,2.399317561721554,43100.0
2002-06-28,2.399316523522937,2.399316523522937,2.363450573738905,2.382001943343988,32300.0
2002-07-02,2.3498463809457983,2.393133071984024,2.3436626690375477,2.3436626690375477,45600.0
2002-07-03,2.349847743124771,2.3622154100041524,2.347374162570169,2.347374162570169,23100.0
2002-07-04,2.3659250893013497,2.3782927537989083,2.3585045849602477,2.3782927537989083,36600.0
2002-07-05,2.3560324956856054,2.3931355126555927,2.3560324956856054,2.3918987218338867,32100.0
2002-07-08,2.3807656812739992,2.409211136695556,2.3634510972597487,2.4055010034887965,27600.0
2002-07-09,2.4104484354796902,2.41168522544099,2.3931338478086186,2.399317561721554,95200.0
2002-07-10,2.4092116265633075,2.411685206466446,2.3832397452610405,2.4017911227474547,41600.0
2002-07-11,2.41168480996026,2.425289261297246,2.3993171483715026,2.425289261297246,87000.0
2002-07-12,2.4240527685702538,2.4240527685702538,2.3832396454519547,2.3832396454519547,76200.0
2002-07-15,2.383238150839204,2.386948282318216,2.352319130415945,2.3646867857639298,86300.0
2002-07-16,2.356030178734924,2.368397838895735,2.325111146279644,2.3312950943067983,55700.0
2002-07-17,2.3436628591923268,2.3498465716022983,2.331295198478877,2.3498465716022983,104000.0
2002-07-18,2.349847041795028,2.349847041795028,2.337479378606869,2.348610251886857,46200.0
2002-07-19,2.348608783299674,2.348608783299674,2.3189265517445525,2.326347050659981,29100.0
2002-07-22,2.337478223843454,2.337478223843454,2.195250757176879,2.244721149596544,75900.0
2002-07-23,2.215038914144745,2.244721149596544,2.215038914144745,2.244721149596544,57800.0
2002-07-24,2.2261696046273545,2.263272337013776,2.133412537767882,2.201434292440794,102100.0
2002-07-25,2.226170722508178,2.249669257295954,2.195251684695564,2.2076193469993166,51500.0
2002-07-26,2.2138027887665594,2.2274072392219786,2.201435127979225,2.2138027887665594,48300.0
2002-07-29,2.231631423727925,2.256565948692004,2.2191641612458857,2.2378651738655715,32600.0
2002-07-30,2.3002002294140937,2.3002002294140937,2.2391106940962078,2.2864862229803053,64000.0
2002-07-31,2.2752657514233765,2.3376017994075786,2.2503312371124355,2.3376017994075786,135200.0
2002-08-01,2.3188996413267837,2.3563011525606794,2.2952118907223773,2.3188996413267837,56800.0
2002-08-02,2.2877339894106576,2.341343051708061,2.2877339894106576,2.312668276618651,99800.0
2002-08-06,2.337603045711014,2.337603045711014,2.3126685181061184,2.326382532068139,44800.0
2002-08-07,2.3326148014281296,2.3376017994075786,2.325134542252109,2.3376017994075786,35300.0
2002-08-08,2.322641805691023,2.361290339339037,2.322641805691023,2.350069827995191,85600.0
2002-08-09,2.3500698306867114,2.3687706036834606,2.345082831064522,2.3687706036834606,56400.0
2002-08-12,2.368770468426834,2.3774974794741235,2.3625369570482606,2.3762507296397657,25300.0
2002-08-13,2.379991347400129,2.3924586098795584,2.368770834947968,2.3874716097704853,41400.0
2002-08-14,2.3874717271804617,2.4061725029226366,2.3874717271804617,2.4036792405387404,40400.0
2002-08-15,2.40367996598671,2.412406981447383,2.39121269913146,2.3937062000611773,240100.0
2002-08-16,2.392458239693203,2.3999385009061345,2.3750039798054075,2.3762507296397657,30800.0
2002-08-19,2.3762497917120204,2.3874702979991884,2.371263032136125,2.381236789081039,44400.0
2002-08-20,2.376251931346492,2.404926716451568,2.376251931346492,2.3937062000611773,45900.0
2002-08-21,2.393705477623363,2.404925990627321,2.3849782270033004,2.4036792405387404,45600.0
2002-08-22,2.393705477623363,2.417393015926595,2.382484964619405,2.4036792405387404,102600.0
2002-08-23,2.40741928413439,2.4173930471787086,2.3986922711947694,2.412406284553184,80800.0
2002-08-26,2.4099143293918326,2.4124078311998667,2.3999405599531145,2.3999405599531145,76100.0
2002-08-27,2.40991217109223,2.4248729307482706,2.401185160373376,2.4248729307482706,60600.0
2002-08-28,2.430275897668936,2.430275897668936,2.401388955397497,2.4177162846429687,40400.0
2002-08-29,2.411435438724413,2.423994806158368,2.380036541030369,2.392595908464324,64800.0
2002-08-30,2.392593665888453,2.4101771950132043,2.392593665888453,2.4026412941507305,47200.0
2002-09-03,2.435296108827094,2.4365520922850576,2.41394486915042,2.425248480717739,30700.0
2002-09-04,2.4239927082813355,2.459159529502716,2.4189690135664934,2.436552304399998,32100.0
2002-09-05,2.44785576582118,2.44785576582118,2.423992558624469,2.431528459563024,33800.0
2002-09-06,2.430275897668936,2.43404361388844,2.4126923436107046,2.4177162846429687,20800.0
2002-09-09,2.4076655197655183,2.4177131492451407,2.400129857544397,2.408921503394769,45200.0
2002-09-10,2.4177123125490048,2.4177123125490048,2.3888254177362565,2.403896736962777,65500.0
2002-09-11,2.405155001475611,2.422738543323818,2.405155001475611,2.411434923405159,51900.0
2002-09-12,2.4177140692703314,2.490559470606428,2.4139461169487406,2.449112953286829,399700.0
2002-09-13,2.4491133339097857,2.4930718262754787,2.4491133339097857,2.4867919047635167,91600.0
2002-09-16,2.486790881758856,2.505630398990118,2.4742315230105643,2.49935048006156,162100.0
2002-09-17,2.499350260103393,2.5056301784792807,2.4629276917408163,2.49181459760672,809100.0
2002-09-18,2.480511326441593,2.485535261835699,2.4528804004372784,2.4717196790563296,135000.0
2002-09-19,2.4566490001696297,2.4930718262754787,2.4566490001696297,2.4867919047635167,167100.0
2002-09-20,2.486792111177245,2.5018636845024447,2.476744475478622,2.4943280176171103,87300.0
2002-09-23,2.48930284933028,2.504374415204406,2.48930284933028,2.49935048006156,45500.0
2002-09-24,2.4893025401592745,2.511909766385445,2.4893025401592745,2.50060615327236,80100.0
2002-09-25,2.5106562457466026,2.511912230608461,2.4993526215444954,2.501864591268212,119000.0
2002-09-26,2.5174216305402486,2.526276844070886,2.511096546957356,2.518686695514121,70500.0
2002-09-27,2.5123606377124816,2.526275864456228,2.5110955732291638,2.517420654359377,49500.0
2002-09-30,2.518687389271759,2.5288076705638427,2.511097238624332,2.5136273692689874,86400.0
2002-10-01,2.5161555898760586,2.52374597677597,2.5110955732291638,2.517420654359377,76200.0
2002-10-02,2.518685718842696,2.526275864456228,2.5110955732291638,2.517420654359377,202700.0
2002-10-03,2.522483720652549,2.5275437429329246,2.517423457085525,2.523748786544305,63100.0
2002-10-04,2.528807491213071,2.528807491213071,2.5174221454061434,2.519952275871355,53200.0
2002-10-07,2.517423452268331,2.530073869875036,2.5073031664402965,2.528808803985701,71300.0
2002-10-08,2.519952275871355,2.527542425980466,2.504771734366611,2.519952275871355,98600.0
2002-10-09,2.522483640546146,2.522483640546146,2.479472366738942,2.479472366738942,681300.0
2002-10-10,2.4693513891770453,2.478206606369799,2.378268603682269,2.4162198447339494,178900.0
2002-10-11,2.417483416569573,2.466819734038692,2.4162183518541567,2.460494651748033,104700.0
2002-10-15,2.4541704433493,2.485796351746292,2.4541704433493,2.485796351746292,83700.0
2002-10-16,2.492122017652237,2.5047721897049025,2.466821190973777,2.4883268212644998,129400.0
2002-10-17,2.4921200885521424,2.52374597677597,2.4857947661355504,2.517420654359377,126100.0
2002-10-18,2.49338669104192,2.5743491867448847,2.49338669104192,2.5427232759526537,67600.0
2002-10-21,2.530073869875036,2.5528445733097747,2.518688518157666,2.528808803985701,71000.0
2002-10-22,2.5123621105765173,2.5452530825658872,2.5123621105765173,2.5300725411529013,81800.0
2002-10-23,2.5300707932244264,2.5730820160121497,2.523745712755907,2.557901485086808,131000.0
2002-10-24,2.5465179065043264,2.555373363079038,2.530072541152901,2.5300725411529013,71200.0
2002-10-25,2.540192134726539,2.540192134726539,2.479470468068484,2.4832654214305774,46100.0
2002-10-28,2.497182038215989,2.50983245155522,2.4744113424626897,2.4883268212644998,116800.0
2002-10-29,2.511647041516213,2.5345844973744898,2.500178556640691,2.5027269738054647,61500.0
2002-10-30,2.506547472853913,2.548599352447156,2.4925300986383747,2.5460506947618997,203400.0
2002-10-31,2.540956739906779,2.5422310703128645,2.514196287486328,2.5269393484935105,96500.0
2002-11-01,2.5141941189409542,2.5231141810361386,2.498902653364484,2.510371374073568,58700.0
2002-11-04,2.521840955727169,2.5269380316416217,2.498903506478265,2.498903506478265,30600.0
2002-11-05,2.492532185443845,2.5154696377081733,2.4912578555343177,2.5154696377081733,79400.0
2002-11-06,2.5154709255192413,2.51674525608117,2.4912591309500063,2.4976307837596488,35300.0
2002-11-07,2.49380523032963,2.5039996212992373,2.486159497865788,2.4912565718238646,50100.0
2002-11-08,2.5078238386027785,2.5447784328407903,2.4976294426350263,2.5447784328407903,48900.0
2002-11-11,2.5231145595228357,2.535857611450425,2.5231145595228357,2.533308952454208,22100.0
2002-11-12,2.5422310856936856,2.5422310856936856,2.5243907029542245,2.5307623550232017,36900.0
2002-11-13,2.535857318832172,2.535857318832172,2.501451155513933,2.5231142683750303,48800.0
2002-11-14,2.5180178893848177,2.5180178893848177,2.4364627328228927,2.4848860462681515,109300.0
2002-11-15,2.483611645513045,2.525663552293943,2.4543027923437752,2.472142921567934,161400.0
2002-11-18,2.4721430888044784,2.483611813525431,2.4211711139633287,2.4211711139633283,76700.0
2002-11-19,2.421173687420833,2.432642424331868,2.3956875513843543,2.428819431010254,81400.0
2002-11-20,2.4275425611140595,2.4313655504374885,2.42117115529523,2.4275425611140595,78300.0
2002-11-21,2.4300923349049226,2.433915325981264,2.376571675104471,2.376571675104471,157400.0
2002-11-22,2.360003900018373,2.3765696947713466,2.314129017543274,2.353632253533797,133500.0
2002-11-25,2.3510849015229405,2.357456307836204,2.326873120036109,2.339616175716208,78500.0
2002-11-26,2.338342732070992,2.421172260803538,2.338342732070992,2.419897930447202,163400.0
2002-11-27,2.4446769460459,2.4446769460459,2.4202814679465123,2.433121206151329,69700.0
2002-11-28,2.4369744250642684,2.4382584241484406,2.407443180821657,2.4202829267655965,67400.0
2002-11-29,2.415147672881444,2.4780621779600422,2.415147672881444,2.424135424335835,110900.0
2002-12-02,2.436972532424484,2.436972532424484,2.362502357663173,2.38047808598321,94100.0
2002-12-03,2.388182348192154,2.388182348192154,2.343243384980129,2.347095380077497,47800.0
2002-12-04,2.3522300611897484,2.3727735359243507,2.3470943149548664,2.3535140589728534,82500.0
2002-12-05,2.3727772629356,2.375345262535463,2.356085755332328,2.3753452625354634,96700.0
2002-12-06,2.375343216074405,2.401022700153213,2.3625034740350013,2.377911213461828,45200.0
2002-12-09,2.375341951216137,2.3817616963685,2.3625022160138323,2.3689222060637745,39600.0
2002-12-10,2.3881817583329243,2.413860984613226,2.358650537906664,2.3740580246953265,62100.0
2002-12-11,2.407441784587446,2.436973011702952,2.398454041108609,2.3997380394481063,43500.0
2002-12-12,2.3997402141461235,2.41386371888434,2.377912712389389,2.3881844635162133,36900.0
2002-12-13,2.390752540668048,2.394604294405342,2.38176454385266,2.394604294405342,41700.0
2002-12-16,2.4523804637310467,2.4523804637310467,2.389466021745553,2.4138612526864334,53500.0
2002-12-17,2.413862616712155,2.535839819933899,2.39717112058912,2.471641343479876,198900.0
2002-12-18,2.439540586940329,2.458800068910338,2.4010216230003114,2.458800068910337,181000.0
2002-12-19,2.458802070639825,2.5345563069718806,2.42927082458436,2.472925816534961,70600.0
2002-12-20,2.4921841237295284,2.53455509627757,2.4921841237295284,2.5281353484269538,85800.0
2002-12-23,2.535836908409635,2.5936155688387164,2.531984916081872,2.5550963802535054,50000.0
2002-12-24,2.5679378573394165,2.5679378573394165,2.5050234092223174,2.565369860706644,14800.0
2002-12-27,2.596795271260058,2.596795271260058,2.524374754796284,2.5605848896966488,29800.0
2002-12-30,2.547651515297785,2.547651515297785,2.538598739615439,2.547651515297785,41200.0
2002-12-31,2.524374795544474,2.5450663720109823,2.515322261673258,2.5450663720109823,62400.0
2003-01-02,2.541185033227333,2.541185033227333,2.52566648383147,2.5295459978489885,33200.0
2003-01-03,2.5411863228798093,2.5411863228798093,2.5088557074572595,2.539893068663345,23200.0
2003-01-06,2.5411869516325694,2.5411869516325694,2.5217886269120164,2.534720925613412,49700.0
2003-01-07,2.541187553516077,2.586450486360005,2.536014780808189,2.5670521570449325,49800.0
2003-01-08,2.586449235271357,2.586449235271357,2.567050915339426,2.579983210848387,40600.0
2003-01-09,2.585155248213692,2.6123130857501007,2.5631704260796275,2.595501032355431,142200.0
2003-01-10,2.5993833630900376,2.612315667715002,2.592917087445958,2.596796852832406,71700.0
2003-01-13,2.5993820640807237,2.604554835347763,2.5799837401689487,2.604554835347763,65500.0
2003-01-14,2.5967964995099573,2.65111197421404,2.5967964995099573,2.6472322093554763,101700.0
2003-01-15,2.6821464879748267,2.6821464879748267,2.638176853199592,2.6446431210564776,113100.0
2003-01-16,2.643353051296132,2.643353051296132,2.6123156681885087,2.6381800307799312,72000.0
2003-01-17,2.6381790762199557,2.6381790762199557,2.6213672589516315,2.635592566897719,69500.0
2003-01-20,2.6317117461193047,2.662749102624357,2.618779452576454,2.662749102624357,68500.0
2003-01-21,2.647230953558276,2.669215784001284,2.627832631793985,2.6394716741851685,143800.0
2003-01-22,2.648524084529233,2.648524084529233,2.62524600083116,2.6291257636685166,49300.0
2003-01-23,2.6213645032787443,2.642056062778708,2.612311976830365,2.618777996675537,70600.0
2003-01-24,2.627830523123915,2.627830523123915,2.6071389636239517,2.618777996675537,70300.0
2003-01-27,2.6187810654692987,2.631713366977083,2.603262254327331,2.623954084737666,52700.0
2003-01-28,2.618780464889699,2.649817833392526,2.618780464889699,2.631712763431647,37500.0
2003-01-29,2.65387044051416,2.6669049683437693,2.6199801211982754,2.630407892632572,47600.0
2003-01-30,2.6564775904576328,2.6564775904576328,2.6330152877178663,2.6486568228777103,77200.0
2003-01-31,2.659087435126829,2.6721222274232224,2.647356146921874,2.659087435126829,45000.0
2003-02-03,2.672120030356913,2.724258908054955,2.672120030356913,2.704706859995412,72000.0
2003-02-04,2.704706859995412,2.704706859995412,2.6786372968375005,2.704706859995412,91300.0
2003-02-05,2.704707852678128,2.704707852678128,2.660389728214695,2.661693231712781,113400.0
2003-02-06,2.668208622612737,2.676029638096565,2.646049575977283,2.676029638096565,74400.0
2003-02-07,2.672120611697153,2.7372942851531814,2.672120611697153,2.711224716323636,73200.0
2003-02-10,2.6877602142856247,2.735988554148536,2.6877602142856247,2.717740019996908,60800.0
2003-02-11,2.7177425142210065,2.721652775917804,2.6916729426923536,2.721652775917803,70100.0
2003-02-12,2.7216524941318867,2.7307770172547112,2.698190180526697,2.711224716323636,69700.0
2003-02-13,2.7086176784417546,2.7307767350717262,2.706010672104627,2.7268662255660345,74700.0
2003-02-14,2.730775964712897,2.737293230099372,2.715134179720524,2.730775964712897,77000.0
2003-02-17,2.737293818816952,2.737293818816952,2.715134763672294,2.7242590366228367,38500.0
2003-02-18,2.7307770172617167,2.7372942851602025,2.713831722937119,2.7372942851602025,167700.0
2003-02-19,2.724258450708685,2.737293230099372,2.7229549479078416,2.730775964712897,77700.0
2003-02-20,2.7320788400165457,2.767272664905468,2.724258072913797,2.767272664905468,218000.0
2003-02-21,2.765968778981351,2.785521066955248,2.7568445105229555,2.776396549879184,116400.0
2003-02-24,2.80116074338713,2.80116074338713,2.7698774514169915,2.78942947782114,153200.0
2003-02-25,2.7894313256558925,2.7894313256558925,2.7672722814207886,2.776396549879184,167800.0
2003-02-26,2.7974113139723857,2.8105447509932766,2.771144690430079,2.789531351959641,77300.0
2003-02-27,2.7711451569879726,2.796098666478962,2.75144512338962,2.782965227246888,84100.0
2003-02-28,2.78427927929171,2.7908458752689813,2.698912028589701,2.731745509475218,118600.0
2003-03-03,2.7580102061990988,2.8105436838363484,2.735683446890845,2.754070101439037,51000.0
2003-03-04,2.746192256043438,2.7685190325356444,2.718612252994017,2.7580123289216405,162400.0
2003-03-05,2.7501323638360304,2.7580123289216405,2.747505625307636,2.7580123289216405,88300.0
2003-03-06,2.758010530022337,2.758010530022337,2.7356837680926565,2.748817201668835,69500.0
2003-03-07,2.713356075269173,2.744876154738499,2.6660758308155224,2.7186095470970564,251200.0
2003-03-10,2.71861192940436,2.7251785244441664,2.692345048246044,2.692345048246044,51200.0
2003-03-11,2.6923452376232078,2.6923452376232078,2.635871614510205,2.664765235916613,110200.0
2003-03-12,2.6581970847253613,2.6581970847253613,2.626676990894558,2.6424371630596792,122700.0
2003-03-13,2.6424371630596792,2.6424371630596792,2.626676990894558,2.6424371630596792,98400.0
2003-03-14,2.6266773076889667,2.6398107443273053,2.6135438710506285,2.6201107146195315,58900.0
2003-03-17,2.627989790483636,2.645063077008289,2.5715162073261637,2.593842966934946,110000.0
2003-03-18,2.5610088543194167,2.5610088543194167,2.429675066918421,2.450688452862635,285900.0
2003-03-19,2.429677246933183,2.5807111878588507,2.429677246933183,2.574144592796688,335400.0
2003-03-20,2.58727695258764,2.62667700750037,2.5741435174502505,2.5820234783329084,139800.0
2003-03-21,2.5833370209230857,2.5938437196408937,2.561010254835313,2.561010254835313,106700.0
2003-03-24,2.579397818746509,2.579397818746509,2.562324521285156,2.574144592796688,70000.0
2003-03-25,2.567575397433804,2.5741422369856526,2.541308790724354,2.570202133254543,104800.0
2003-03-26,2.5610103957870494,2.593843862399704,2.5610103957870494,2.589903756226376,156100.0
2003-03-27,2.622076723050931,2.634141514033295,2.600628262568021,2.622076723050931,58700.0
2003-03-28,2.6140333404862672,2.635481798722574,2.6140333404862672,2.6274386908054064,110900.0
2003-03-31,2.630119204234728,2.630119204234728,2.6220758424904416,2.623416402781156,5200.0
2003-04-01,2.60732944310091,2.634139874171024,2.588561860097608,2.634139874171024,75200.0
2003-04-02,2.61805426140001,2.630119047612255,2.59392468897552,2.607330035398649,63700.0
2003-04-03,2.62073712391062,2.681061100956505,2.62073712391062,2.660953193836514,120400.0
2003-04-04,2.658269728846168,2.745404086705392,2.658269728846168,2.740042102185249,115000.0
2003-04-07,2.7601533817164707,2.7601533817164707,2.71457530672886,2.730661791418722,120000.0
2003-04-08,2.730658071596811,2.780257508425865,2.7212741524940767,2.778916948554046,98800.0
2003-04-09,2.7815995852422577,2.7950049355854025,2.7480863372272903,2.7883021325709345,148400.0
2003-04-10,2.799027119853975,2.8285189497342214,2.789643448777845,2.815113595760097,100900.0
2003-04-11,2.820475327285054,2.8285184359341558,2.8003671721335808,2.813772523672625,48500.0
2003-04-14,2.8218161449042287,2.827178388768223,2.8043893637179687,2.815113595760097,112000.0
2003-04-15,2.808409764510751,2.819133991657017,2.799025842032743,2.8057286438027487,64100.0
2003-04-16,2.79768632163217,2.8151130997478986,2.7963457609023736,2.801707748135745,187900.0
2003-04-17,2.8084098597395277,2.815112406051062,2.8017070577422403,2.8084098597395277,64600.0
2003-04-21,2.8151115301027025,2.84058165839562,2.8151115301027025,2.833878858483972,32100.0
2003-04-22,2.840579858625477,2.8486229577377347,2.8258339638484125,2.8419204177584385,77300.0
2003-04-23,2.845941839471812,2.852644635136619,2.8338770629606698,2.8419204177584385,96400.0
2003-04-24,2.843261935583344,2.882137399986681,2.843261935583344,2.8794562805756327,95200.0
2003-04-25,2.8714145844541363,2.894203599238921,2.862030917604944,2.874095705178404,354800.0
2003-04-28,2.8903047726821813,2.8903047726821813,2.856539529408772,2.8673443969519283,184900.0
2003-04-29,2.8632898546845684,2.867341514935629,2.816018510093397,2.8322256663138483,95900.0
2003-04-30,2.8362804349663984,2.868695037595868,2.8362804349663984,2.8673443969519283,157300.0
2003-05-01,2.8511351442724275,2.870043584275391,2.836278365636857,2.8484338649553838,314600.0
2003-05-02,2.8538383079647005,2.8538383079647005,2.809268196213518,2.822774345327773,480600.0
2003-05-05,2.829524112097085,2.8362770496482645,2.8025118466762606,2.8214202779060056,69300.0
2003-05-06,2.811964572697332,2.82952261320219,2.8092632960645973,2.817367125962802,112800.0
2003-05-07,2.8241254106482554,2.833579639167304,2.8106192595031554,2.8295279741496584,117500.0
2003-05-08,2.832227316377878,2.8619408827734216,2.822773093473206,2.8497853797222,80700.0
2003-05-09,2.85383723492274,2.893005026866164,2.849785572037745,2.87544721994522,119700.0
2003-05-12,2.8835517214211004,2.8835517214211004,2.8362803310486195,2.882201080826646,76100.0
2003-05-13,2.87679851844883,2.882201080826646,2.856539424748725,2.882201080826646,71800.0
2003-05-14,2.8903041411657107,2.903810287045724,2.8497859611339766,2.9024596466968924,364000.0
2003-05-15,2.902459646696892,2.909212848441052,2.893005421863375,2.9024596466968924,278100.0
2003-05-16,2.907860718224798,2.9200162175280053,2.9065100785679783,2.917314938214365,77800.0
2003-05-20,2.934870401303982,2.934870401303982,2.903806486759905,2.9240655502622173,42600.0
2003-05-21,2.920016663337459,2.930821524633464,2.849784936109327,2.911912824159296,84900.0
2003-05-22,2.925418260601033,2.9281195396764903,2.8673420485194554,2.893003684519998,68300.0
2003-05-23,2.922715884629464,2.922715884629464,2.895703876836957,2.8970545158677905,143300.0
2003-05-26,2.9038083767492173,2.915963874283795,2.8713938025263888,2.9038083767492173,86000.0
2003-05-27,2.887600384451112,2.887600384451112,2.825472527327156,2.8565364558891337,260300.0
2003-05-28,2.8667524710360683,2.8667524710360683,2.846324357370437,2.850410084006587,92300.0
2003-05-29,2.8599444468336253,2.8599444468336253,2.849049430759804,2.853135159196615,88000.0
2003-05-30,2.8531340855192555,2.8531340855192555,2.840877164578961,2.849048358619966,113300.0
2003-06-02,2.849049559354196,2.849049559354196,2.8395164523290264,2.843601921192565,110900.0
2003-06-03,2.8435976164881938,2.844959523966914,2.839512153809324,2.840874061288044,65000.0
2003-06-04,2.8435996624628888,2.8531330216732,2.839514196844519,2.851771113214584,210200.0
2003-06-05,2.8504089673221253,2.8504089673221253,2.839513960318212,2.839513960318212,120800.0
2003-06-06,2.8395164523290264,2.8436019211925654,2.8395164523290264,2.843601921192565,224200.0
2003-06-09,2.835427672186066,2.843598860876895,2.8190852948044074,2.8190852948044074,173900.0
2003-06-10,2.8272572631628536,2.832704637206484,2.8190860722186697,2.832704637206484,101600.0
2003-06-11,2.832705430613968,2.8381530659408942,2.812277317653096,2.83542924827743,250100.0
2003-06-12,2.8354292482774306,2.836791157109162,2.8204485108859347,2.83542924827743,394000.0
2003-06-13,2.835430819152569,2.8490496552573923,2.835430819152569,2.8463258360848886,243100.0
2003-06-16,2.8463231419028934,2.864027690008264,2.8463231419028934,2.854494331928285,246200.0
2003-06-17,2.873562519426978,2.8817337143748745,2.859943688008749,2.869476792074228,210600.0
2003-06-18,2.873562468508619,2.893990585395183,2.873562468508619,2.892628676301732,824700.0
2003-06-19,2.8871786133967983,2.9007971721451287,2.87628361054372,2.9007971721451287,182100.0
2003-06-20,2.9008006129962918,2.922590644549195,2.8899055972198404,2.9062482507633502,80600.0
2003-06-23,2.9076067709142936,2.9171398661366004,2.900797231643101,2.914416050428123,218000.0
2003-06-24,2.907607290878215,2.9280353928302003,2.904883474682641,2.9280353928302003,144400.0
2003-06-25,2.9212291121328944,2.9525522512778988,2.914419564650713,2.9525522512778988,91600.0
2003-06-26,2.944999014016639,2.964220368320269,2.938134057571549,2.954609691168454,142100.0
2003-06-27,2.958728471775772,2.972458123113025,2.94911779440109,2.9642204370592005,136200.0
2003-06-30,2.964219225287028,2.964219225287028,2.938132924597453,2.95186257032203,85200.0
2003-07-02,2.931268555125024,2.9655925422766725,2.931268555125024,2.958727587723599,95700.0
2003-07-03,2.958727452455625,2.965592406694845,2.954608741783322,2.9573547234790096,98200.0
2003-07-04,2.965593750452243,2.9710854544607685,2.951864097623909,2.9710854544607685,46200.0
2003-07-07,2.971085290404224,2.9861879338685924,2.9669665780930923,2.980695968291974,140600.0
2003-07-08,2.9793222470114213,2.9930516326400607,2.9793222470114213,2.9889329216999667,140000.0
2003-07-09,2.9889329216999667,3.00403529826572,2.980694976077289,2.9889329216999667,78000.0
2003-07-10,2.995798276224828,3.020511594809037,2.9834416169327227,2.9971712674652062,74800.0
2003-07-11,3.009528438023753,3.0205121079414137,2.999917759579719,3.009528438023753,60700.0
2003-07-14,3.015020838529152,3.0850418486311333,2.9834428129551425,3.047972117765361,128100.0
2003-07-15,3.024631930692892,3.0479722685481963,3.024631930692892,3.043853292972053,60800.0
2003-07-16,3.043855001455632,3.057584665877671,3.028752344404232,3.0507197027308672,503000.0
2003-07-17,3.049343650794855,3.0671922751980354,3.0301222970110957,3.0562086070542724,63600.0
2003-07-18,3.0836658172461315,3.0836658172461315,3.0616984939896312,3.0740551460553065,91200.0
2003-07-21,3.0726829359423653,3.08915856350439,3.061699271524753,3.078174899086779,416500.0
2003-07-22,3.08229543054744,3.0850411516372858,3.0617008202098344,3.0685657776128195,111400.0
2003-07-23,3.075430218331186,3.08092218379854,3.0411062197742056,3.0713115061019973,115800.0
2003-07-24,3.075430218331186,3.08092218379854,3.0644465492678057,3.0713115061019973,81200.0
2003-07-25,3.0726829359423653,3.087785572718286,3.063072262310857,3.078174899086779,65200.0
2003-07-28,3.0781770265749304,3.0822960017800787,3.054836690821885,3.069939338036032,67200.0
2003-07-29,3.0789333752103367,3.0941551527611204,3.0443386181855017,3.055408929875967,73200.0
2003-07-30,3.0581753285951256,3.085850964584162,3.022196764266131,3.085850964584162,257000.0
2003-07-31,3.066478655022559,3.077548964595539,3.009743285468909,3.038802749121608,246600.0
2003-08-01,3.041571103810134,3.0581767040215406,2.991754831050037,3.0581767040215406,104600.0
2003-08-05,3.0692425121730382,3.072010152136364,3.0526369363297574,3.0678586921913755,48600.0
2003-08-06,3.05263933547454,3.072012566507048,3.024963705900341,3.044336672995968,162900.0
2003-08-07,3.060942086084485,3.0775474100878992,3.0443364981442045,3.0775474100879,69400.0
2003-08-08,3.07755052956077,3.07755052956077,3.0595613663333823,3.0747828847759,76800.0
2003-08-11,3.0789327950475465,3.1135275455536986,3.0720139505211157,3.0927707480374065,72900.0
2003-08-12,3.063712312108951,3.063712312108951,3.026350166401536,3.0415716835648863,316000.0
2003-08-13,3.0415694817862504,3.0415694817862504,3.031882996802364,3.0374182818999684,81500.0
2003-08-14,3.037417877057014,3.056790844442656,3.0332664137871403,3.0567908444426557,89600.0
2003-08-15,3.0374224920031585,3.070633456810993,3.033271022425697,3.063714340848557,33000.0
2003-08-18,3.045722440138941,3.069246885473311,3.045722440138941,3.055408929875967,91200.0
2003-08-19,3.0623271984844136,3.0830842599364314,3.0484895094324016,3.072013950332622,93700.0
2003-08-20,3.072014850731963,3.0747822309912767,3.065095740240984,3.0664795623391794,257600.0
2003-08-21,3.065094171608149,3.085850964584162,3.0581753285951256,3.085850964584162,335000.0
2003-08-22,3.085853743326865,3.085853743326865,3.056794259780417,3.0789348940835723,211400.0
2003-08-25,3.072013971568836,3.07893281614267,3.0581760184841644,3.065094863057999,170800.0
2003-08-26,3.0650955501463404,3.0761658623082577,3.052641415972051,3.0581767040215406,121600.0
2003-08-27,3.08258823101634,3.089562305996532,3.057481135417398,3.075613889992241,223500.0
2003-08-28,3.0616640523387098,3.067243256038635,3.057479450030945,3.060269184902788,98700.0
2003-08-29,3.070034683216869,3.075613889992241,3.061665740031857,3.075613889992241,200700.0
2003-09-02,3.068639815012049,3.075613889992241,3.06306034219277,3.075613889992241,88500.0
2003-09-03,3.0686366420497326,3.0756107098187564,3.0574779739931155,3.071426375574795,107200.0
2003-09-04,3.0714262478151158,3.081190048703065,3.061662446927166,3.081190048703065,116200.0
2003-09-05,3.079797421736495,3.099325037713568,3.0756128185797733,3.099325037713568,432400.0
2003-09-08,3.10350792641083,3.166275608868066,3.10350792641083,3.13837880198848,540300.0
2003-09-09,3.156512379491036,3.166276450725554,3.1453537069810387,3.16348671608712,93000.0
2003-09-10,3.166275410109536,3.2011462834982143,3.1648805432487497,3.194171949194288,150900.0
2003-09-11,3.1955674382010684,3.2067261092161847,3.171855229038483,3.1788295647002456,234000.0
2003-09-12,3.169065075502877,3.1788291441375467,3.1606961398596853,3.166275607650925,137800.0
2003-09-15,3.1690642891758096,3.1690642891758096,3.1425626218741747,3.149536688839111,222700.0
2003-09-16,3.1523272054282736,3.1523272054282736,3.1327993341950955,3.13837880198848,119500.0
2003-09-17,3.141168260506139,3.1453525949406784,3.104902521159478,3.136983660027954,158300.0
2003-09-18,3.128613480886489,3.13419267992828,3.11187535167404,3.13419267992828,63500.0
2003-09-19,3.134194503735427,3.1871983887151885,3.1188514979096587,3.181618920383132,96800.0
2003-09-22,3.1816177194821846,3.1816177194821846,3.1481417202564352,3.1537211864825228,85100.0
2003-09-23,3.145352365533913,3.1662751003551857,3.138378297955905,3.1648802336308584,81000.0
2003-09-24,3.1453527156052856,3.1997514597339896,3.1453527156052856,3.1955668590952726,124800.0
2003-09-25,3.1760392294611117,3.2429912428830594,3.1676700282506287,3.229042840242574,113000.0
2003-09-26,3.24801627247069,3.24801627247069,3.205852335946847,3.221312472812596,136900.0
2003-09-29,3.217096935563158,3.224124394398572,3.2016370622655344,3.204447777729556,65700.0
2003-09-30,3.200230228236918,3.23115022993364,3.1974192458817527,3.2086629072323816,103100.0
2003-10-01,3.2044493216082546,3.232558634352473,3.1974221274573367,3.200233112345813,91100.0
2003-10-02,3.198826748271847,3.231152261470315,3.198826748271847,3.2311522614703145,95500.0
2003-10-03,3.2255275112224773,3.231149206081433,3.2128783627023942,3.21428385343462,118900.0
2003-10-06,3.2142866848695304,3.229746560402578,3.2044482410773583,3.21147570092891,76900.0
2003-10-07,3.211474856834501,3.2325566947077022,3.204447398830025,3.222718521571549,276800.0
2003-10-08,3.2227189754099514,3.232557149931562,3.21288080088834,3.232557149931562,94800.0
2003-10-09,3.232558044016594,3.239585236884192,3.2128816895311387,3.225530851148996,232200.0
2003-10-10,3.225530851148996,3.238180012766853,3.218503390211173,3.225530851148996,95300.0
2003-10-14,3.232555383137369,3.24098806125117,3.2269334190148333,3.2269334190148333,93500.0
2003-10-15,3.2325561307111053,3.2395833194194075,3.2213124679357827,3.2381780961338,286000.0
2003-10-16,3.235369406401758,3.260667732593246,3.235369406401758,3.250829286130801,66700.0
2003-10-17,3.2536390629834893,3.26488272955346,3.246611871903566,3.260666522133569,288100.0
2003-10-20,3.266287755530119,3.2676932471596776,3.253638598934214,3.253638598934214,56700.0
2003-10-21,3.2550443955980173,3.2803427111605634,3.249422696623087,3.27472074411549,116500.0
2003-10-22,3.274722089015952,3.2915877290076048,3.2691003877322364,3.2775330736929367,112100.0
2003-10-23,3.276126396123432,3.284559347103528,3.255044554813505,3.260666522133569,76300.0
2003-10-24,3.262071689097794,3.280342814499728,3.232557165391803,3.266288164514429,88600.0
2003-10-27,3.2648854133395555,3.278940075122707,3.2550472305124623,3.2620744273688502,75300.0
2003-10-28,3.2606669054118718,3.285964957115374,3.2606669054118718,3.285964957115374,136000.0
2003-10-29,3.299417771269645,3.299417771269645,3.282425212413067,3.296585858188118,155500.0
2003-10-30,3.292334125694719,3.336231838411676,3.2852539452889924,3.336231838411676,80400.0
2003-10-31,3.336231838411676,3.353224649513616,3.299414306100445,3.336231838411676,62800.0
2003-11-03,3.341899152698207,3.3475632480109416,3.3149939572102483,3.3206583226147908,68300.0
2003-11-04,3.3192392974013045,3.3489763792152387,3.317823207301845,3.336231838411676,135000.0
2003-11-05,3.3291551468209453,3.370220722373985,3.327739055237481,3.363140534548519,221100.0
2003-11-06,3.3617242618297087,3.377300998316657,3.356060165892897,3.356060165892897,236300.0
2003-11-07,3.3645567567204373,3.4127027920594863,3.360308481805158,3.398542145767084,184400.0
2003-11-10,3.384379366962908,3.4056201879716483,3.3758830925777503,3.377299183323893,2017100.0
2003-11-11,3.3702219179871573,3.3942949432624343,3.3702219179871573,3.384382568753547,216200.0
2003-11-12,3.381547116951689,3.397123844751931,3.3787152056084806,3.390043661256378,86100.0
2003-11-13,3.390045195627094,3.398541473685601,3.384380830193549,3.392877108252056,91100.0
2003-11-14,3.391459710038942,3.418364623062718,3.3843792565392503,3.3857953472391884,207000.0
2003-11-17,3.390046937096882,3.390046937096882,3.3787184705021605,3.384382568753547,65600.0
2003-11-18,3.388629760020554,3.398542131355643,3.36455674245311,3.371636930523356,92800.0
2003-11-19,3.371635388233001,3.38579602798784,3.371635388233001,3.3801319341409477,83000.0
2003-11-20,3.3829632076691376,3.398539935469379,3.371634752021241,3.390043661256378,105300.0
2003-11-21,3.397127015469866,3.424032224030056,3.39146291740516,3.419783947912571,126200.0
2003-11-24,3.424029590685751,3.45235059941211,3.419781317835518,3.443854323803375,85800.0
2003-11-25,3.4495207286207807,3.453768733892748,3.426863800197319,3.433943989045192,193000.0
2003-11-26,3.4589054312513574,3.4589054312513574,3.4303782673261747,3.443215463886987,150100.0
2003-11-27,3.4432155484487392,3.4517738610695967,3.437510278756706,3.4446419338855483,240200.0
2003-11-28,3.4531969200987325,3.473166026496187,3.44463888710266,3.4589024567994238,76100.0
2003-12-01,3.57301285015753,3.637198820518144,3.483152763707816,3.484579148833068,154200.0
2003-12-02,3.484575832674001,3.501691893777928,3.447490670875644,3.461754236498841,163100.0
2003-12-03,3.4660353361339435,3.4660353361339435,3.416113232554346,3.4232448839071283,137800.0
2003-12-04,3.416113480974185,3.476020281681186,3.38758632937844,3.467461972969414,264600.0
2003-12-05,3.451771364127957,3.4589030140979093,3.437507792133048,3.441786673293015,109100.0
2003-12-08,3.458904350001824,3.458904350001824,3.43750911977366,3.43750911977366,169000.0
2003-12-09,3.444638247138521,3.448917398869036,3.4375065996425795,3.448917398869036,177000.0
2003-12-10,3.4375085941166144,3.4517721694392702,3.4232450187939585,3.44036136359216,288700.0
2003-12-11,3.437507792133048,3.4589030140979093,3.4246706045431297,3.441786673293015,198700.0
2003-12-12,3.458906061492678,3.4860068449540687,3.4289527787631773,3.476022417377569,210500.0
2003-12-15,3.4874326788180654,3.4874326788180654,3.467463554769425,3.4817271370741096,62600.0
2003-12-16,3.493137277785051,3.530222475834374,3.487432009191776,3.530222475834374,77100.0
2003-12-17,3.530221936319012,3.5658807437565776,3.514531973988848,3.558749091091108,127300.0
2003-12-18,3.5658827491889067,3.635774018426378,3.538781964119597,3.5644563634425994,177100.0
2003-12-19,3.564452188557347,3.608669006682612,3.5630258044817005,3.590126557809096,179600.0
2003-12-22,3.601539236604399,3.637198040927215,3.5944075845618704,3.634345271288169,114800.0
2003-12-23,3.645755861300519,3.701383777738328,3.645755861300519,3.671430242417189,98300.0
2003-12-24,3.679988905436717,3.679988905436717,3.6400512142809673,3.644330097159016,78100.0
2003-12-29,3.734092034483568,3.734092034483568,3.6852615782719673,3.703932191845946,47300.0
2003-12-30,3.691007546621881,3.705369224118944,3.665156088836863,3.7024970529783943,91900.0
2003-12-31,3.698185449989986,3.711111168622896,3.685259731357077,3.685259731357077,30300.0
2004-01-02,3.695314413911869,3.695314413911869,3.678080298461541,3.678080298461541,23800.0
2004-01-05,3.679514249444948,3.679514249444948,3.6349922184922776,3.649354155124392,81300.0
2004-01-06,3.6493540947694574,3.652226536834605,3.6091407276508383,3.619194274878858,98800.0
2004-01-07,3.6191961665185226,3.633557836488351,3.613451279385554,3.630685666853162,114700.0
2004-01-08,3.630683479266981,3.6680244013384593,3.620629932841825,3.662279517666941,95400.0
2004-01-09,3.662279628828617,3.6766415645122112,3.655098797952388,3.66802451267451,131400.0
2004-01-12,3.6708998014182663,3.6838255271289695,3.663718964437374,3.6838255271289695,88300.0
2004-01-13,3.685261007091174,3.719729510733889,3.685261007091174,3.691005894663952,89800.0
2004-01-14,3.696748923039308,3.725472800722984,3.685259426752076,3.713983304435753,140500.0
2004-01-15,3.6981865400029448,3.7340912636922936,3.6981865400029448,3.721165541249624,101600.0
2004-01-16,3.726911360622239,3.761379871112784,3.719730249729602,3.751326589794463,130800.0
2004-01-19,3.7427076975341897,3.795846800276794,3.7427076975341897,3.7929743571163823,100100.0
2004-01-20,3.8015923294797913,3.8518590011845775,3.784358214223553,3.811645882965807,158100.0
2004-01-21,3.8102093011929936,3.8475502459633626,3.781485413236926,3.838932915217764,148400.0
2004-01-22,3.82887852061526,3.873400287432308,3.81308035945096,3.854729957454584,161200.0
2004-01-23,3.836059512542767,3.8662196147491263,3.8145167389274977,3.827442457882905,109200.0
2004-01-26,3.8590397463595294,3.8590397463595294,3.8073368576111273,3.838932915217764,194100.0
2004-01-27,3.83893042678016,3.8532923614486263,3.808770610514386,3.8331858172714446,162000.0
2004-01-28,3.904373693275301,3.904373693275301,3.853000299950138,3.867678452323394,106200.0
2004-01-29,3.869148139452568,3.924924809097116,3.867680295519475,3.9190537133273446,126700.0
2004-01-30,3.948407387973509,3.9601498524447982,3.919051366776502,3.9425362957190817,171700.0
2004-02-02,3.921989333342619,3.960152437779209,3.8999722330806743,3.9146503932428423,75100.0
2004-02-03,3.920522645755875,3.933732965802177,3.894102285625973,3.9117158590459074,84200.0
2004-02-04,3.9131813402885625,3.933730590189523,3.891164246828599,3.933730590189523,88000.0
2004-02-05,3.919057527620239,3.9557528217741256,3.90584719932781,3.9263964744658666,130200.0
2004-02-06,3.94694154367392,3.961619701686748,3.898503818205393,3.9029073495980153,101600.0
2004-02-09,3.895570130071418,3.939604343583956,3.895570130071418,3.9117158590459074,130800.0
2004-02-10,3.932262955000227,3.95868329869364,3.904374487812008,3.955747891591612,84400.0
2004-02-11,3.9557491424521314,3.98510518249287,3.927860666445206,3.963088082471662,99200.0
2004-02-12,3.9630883872937295,4.027672128291018,3.9630883872937295,4.026204284181689,464100.0
2004-02-13,3.964554865964849,4.068769242170842,3.964554865964849,4.029138584718763,96900.0
2004-02-16,4.043817240388899,4.106933127706355,4.0173968903151085,4.035010457030968,92400.0
2004-02-17,4.039411888649107,4.07317144060548,4.036476202401827,4.061428975578809,142700.0
2004-02-18,4.071705743982116,4.10693315763313,4.039414018126001,4.040881862023452,186600.0
2004-02-19,4.08051321476329,4.08051321476329,4.045285795178247,4.065835333241505,89400.0
2004-02-20,4.062899825724819,4.062899825724819,3.9777668212824335,4.005655301347442,181300.0
2004-02-23,3.9542803886109086,4.012992735145812,3.929327606338254,3.96749070157658,146400.0
2004-02-24,3.973363877159986,4.020333778986764,3.921990442050937,3.9924455747538,1360400.0
2004-02-25,4.04108694209994,4.07102103363789,4.005166203537992,4.01115285056199,97900.0
2004-02-26,4.011151346482023,4.079999617013892,3.975230621389436,4.0485688041375365,142200.0
2004-02-27,4.014148450026839,4.085989965329069,4.01115498218771,4.026122035910543,104100.0
2004-03-01,4.041087453571383,4.09197524434306,4.041087453571383,4.080001663306941,136700.0
2004-03-02,4.085987549579971,4.114424906293119,4.078504169879339,4.10394806052318,119900.0
2004-03-03,4.130888963853084,4.145856009740219,4.102451605214794,4.111431718558013,142500.0
2004-03-04,4.117418997559217,4.160823120264195,4.117418997559217,4.145856358590349,117200.0
2004-03-05,4.145858296178236,4.183275788795466,4.115924187895327,4.168308734654012,85800.0
2004-03-08,4.184767731803484,4.190754661203437,4.168304246898633,4.1712977115986085,118800.0
2004-03-09,4.180281014876856,4.183274481864497,4.153340382933544,4.159327316908824,118100.0
2004-03-10,4.165313906999159,4.165313906999159,4.117419577759458,4.118916311232289,119400.0
2004-03-11,4.115919293790944,4.115919293790944,4.078501845665572,4.082992042210707,138000.0
2004-03-12,4.115920041560703,4.154834228937617,4.082992783998326,4.129390348170885,138700.0
2004-03-15,4.159327906194088,4.159327906194088,4.1159234851420265,4.135380452372863,55100.0
2004-03-16,4.150348845931811,4.187766344258941,4.13089187240976,4.181779692972486,67800.0
2004-03-17,4.181776613103883,4.1832733461913705,4.15333925538691,4.177286413841419,93600.0
2004-03-18,4.177286866529338,4.250625082927933,4.174293400029963,4.195247380052904,82500.0
2004-03-19,4.2132088857608325,4.3104942927108985,4.2132088857608325,4.235659320368884,195600.0
2004-03-22,4.241645988281894,4.261102954258492,4.192254921062959,4.217698821477121,89000.0
2004-03-23,4.23416205214468,4.235658500085683,4.205724688229558,4.205724688229558,187900.0
2004-03-24,4.247630380369706,4.249127113183845,4.157828695302166,4.20871646909249,121600.0
2004-03-25,4.241646172113058,4.241646172113058,4.2206924716189445,4.2206924716189445,217900.0
2004-03-26,4.186266122797242,4.240147366855105,4.186266122797242,4.238650633912095,65500.0
2004-03-29,4.323380686490771,4.323380686490771,4.277582278247618,4.305061439665182,79200.0
2004-03-30,4.3111641209619975,4.329483643510913,4.2745253670431005,4.2745253670431005,96900.0
2004-03-31,4.274527338049826,4.318799368102723,4.243994883449272,4.300479837106578,81800.0
2004-04-01,4.2897961150586905,4.300482393166724,4.260790295066,4.271476573174033,67400.0
2004-04-02,4.27147502202661,4.29132120945963,4.245522516968987,4.265368704402006,77000.0
2004-04-05,4.274529878684684,4.274529878684684,4.237891086094608,4.271476573174033,126300.0
2004-04-06,4.266893931581624,4.2714735954758165,4.221095254386437,4.240941435191397,208900.0
2004-04-07,4.231780934313767,4.253153763826282,3.665406339043511,4.062326696765578,315700.0
2004-04-08,3.993628207930689,4.082171941471242,3.895924858142205,3.9875218941583848,298900.0
2004-04-12,4.021107392525998,4.04247992773493,3.984468635948277,4.024160695035547,128200.0
2004-04-13,4.015001753155902,4.0669067435860935,3.869973343218976,3.9081387602306448,217300.0
2004-04-14,3.8913455809441766,3.8913455809441766,3.772269384303698,3.7860089566537134,570400.0
2004-04-15,3.787537910645881,3.877608365837993,3.787537910645881,3.854709161726937,224300.0
2004-04-16,3.892875799971936,3.969206698010601,3.8653966300893328,3.9569937659715846,254400.0
2004-04-19,3.953934657614926,4.005839615403026,3.9310354800446095,3.973780825040351,135600.0
2004-04-20,3.9905750293548734,3.9905750293548734,3.931037085126344,3.969202493719804,160200.0
2004-04-21,3.931039064652892,3.953938263104369,3.8944002888947074,3.9234060955621017,221000.0
2004-04-22,3.9264584875516046,3.961570896882157,3.895926324837765,3.932565094801809,179700.0
2004-04-23,3.938671176106538,3.961570660750808,3.9234052412490814,3.9401978278280927,93000.0
2004-04-26,3.969204016676113,3.969204016676113,3.8959264739435313,3.938671561614669,84000.0
2004-04-27,3.93103904300514,3.953938241330513,3.883713994308821,3.9142461616829496,192500.0
2004-04-28,3.871334092910588,3.96183685497679,3.8619718203165054,3.924387466979183,181700.0
2004-04-29,3.961836323040463,3.961836323040463,3.9165850968936615,3.9165850968936615,136200.0
2004-04-30,3.929070904765724,3.9306313339898864,3.885379779353499,3.8963024863011935,237500.0
2004-05-03,3.900983616860028,3.916587610851755,3.82608480284546,3.8385679385145535,95500.0
2004-05-04,3.815159868954968,3.833884412716054,3.752743929428001,3.771468770810343,313200.0
2004-05-05,3.7839513516077696,3.7839513516077696,3.635713963114856,3.72933756123558,196200.0
2004-05-06,3.718418642799825,3.718418642799825,3.593587250150415,3.65600294647512,259200.0
2004-05-07,3.632592175470049,3.6778433823829575,3.620109053119476,3.657558420171194,208000.0
2004-05-10,3.643517967232983,3.643517967232983,3.503082647016877,3.55769616770771,271700.0
2004-05-11,3.5654957632660453,3.5889015836350864,3.543650072983273,3.5842203005128166,452000.0
2004-05-12,3.596702968427547,3.6887661081422616,3.5920219835200595,3.684085123234775,204200.0
2004-05-13,3.6622413944794663,3.734019610203188,3.6622413944794663,3.6981306511519647,262300.0
2004-05-14,3.7293418825735514,3.7839557362290015,3.705936030327374,3.776153884687463,221800.0
2004-05-17,3.821405159347197,3.821405159347197,3.7215400310320113,3.776153884687463,117900.0
2004-05-18,3.7995567865307818,3.7995567865307818,3.748063832525485,3.782392369321907,124800.0
2004-05-19,3.779271049777488,3.8229621529549234,3.7777106213474414,3.799556321746805,152700.0
2004-05-20,3.807357147495127,3.8167194179489408,3.7855117505624927,3.81203843153264,79800.0
2004-05-21,3.779272347942965,3.869775144624,3.779272347942965,3.802678484812292,188700.0
2004-05-25,3.822963342724609,3.838567334260008,3.785513941612485,3.8354464764286496,143500.0
2004-05-26,3.844806898040263,3.8619713102133417,3.830763342193424,3.8619713102133417,163900.0
2004-05-27,3.9681192567937,3.969715479634573,3.926618376276136,3.950561109992475,156200.0
2004-05-28,3.968119148424933,3.99046565869012,3.934599078578784,3.961734257235812,202200.0
2004-05-31,3.980889191411503,4.070275549608327,3.95056156285514,4.000043258800903,149500.0
2004-06-01,4.01281033815282,4.028772254394799,3.95055919970216,3.955347865909222,112600.0
2004-06-02,3.9745008253332577,3.990462737171573,3.9505581097998577,3.990462737171573,104200.0
2004-06-03,3.982481933476489,3.990462737171573,3.97769326859055,3.990462737171573,81600.0
2004-06-04,3.9904667869261976,3.9904667869261976,3.950562119056936,3.958542930851406,77900.0
2004-06-07,3.958538910362512,3.974500822188197,3.945769441791593,3.972904600560814,113200.0
2004-06-08,3.977694759412752,3.977694759412752,3.929809310398699,3.929809310398699,144900.0
2004-06-09,3.933001626081861,3.933001626081861,3.856384782457785,3.877135367886144,108400.0
2004-06-10,3.8771340495663895,3.902672988757222,3.856383471193732,3.902672988757222,102500.0
2004-06-11,3.886712284257361,3.9170398981451697,3.870750366187553,3.880327395250132,85800.0
2004-06-14,3.894691879979981,3.925019484437157,3.854787249438284,3.902672988757222,78500.0
2004-06-15,3.899483239696748,3.945772484796839,3.899483239696748,3.945772484796839,310200.0
2004-06-16,3.926617693659384,3.956945313466957,3.920232803405863,3.94098339228148,96900.0
2004-06-17,3.942582537925373,3.944178457223664,3.929813052399199,3.9441784572236647,80500.0
2004-06-18,3.9441755755405783,3.9441755755405783,3.920232845728044,3.9361947670858415,95000.0
2004-06-21,3.936198013637545,3.936198013637545,3.913851487974347,3.923428526908778,78100.0
2004-06-22,3.9345995760971215,3.94577283264254,3.923426319551704,3.942580691092711,181800.0
2004-06-23,3.9425782838476193,4.070273001325605,3.933000951700604,4.070273001325605,274400.0
2004-06-24,4.006425642586612,4.070273001325605,4.006425642586612,4.070273001325605,52300.0
2004-06-25,4.054312630845799,4.100602173855146,4.046331822129591,4.054312630845799,94100.0
2004-06-28,4.174254282820191,4.174254282820191,4.082871164131412,4.10898062661392,124900.0
2004-06-29,4.105715466575711,4.141615887440319,4.089396980273893,4.112242985596133,163200.0
2004-06-30,4.143246902618721,4.234630282340116,4.113873695654642,4.234630282340116,86400.0
2004-07-02,4.234632305200269,4.234632305200269,4.188940593512896,4.219945694702517,29900.0
2004-07-05,4.21668194000326,4.273796501877202,4.180781509432168,4.259109891359636,71400.0
2004-07-06,4.257476314358979,4.293376730622069,4.211784620820248,4.288481403233447,149100.0
2004-07-07,4.2884837396178925,4.290115620052888,4.262374275156697,4.278692457007918,76100.0
2004-07-08,4.278691369900551,4.312960227829875,4.278691369900551,4.291746098814272,111800.0
2004-07-09,4.303169722912334,4.303169722912334,4.231368550520825,4.259109891359636,88100.0
2004-07-12,4.262371628000755,4.273794472702173,4.244421265613285,4.264003196173094,58000.0
2004-07-13,4.264005220699277,4.264005220699277,4.218313820199581,4.259109891359636,84600.0
2004-07-14,4.262375214216446,4.267270545350573,4.242792955931624,4.242792955931624,56100.0
2004-07-15,4.226474317061084,4.259111309354761,4.161200643723155,4.172623497651114,199600.0
2004-07-16,4.185675917133038,4.25258143420374,4.174253069523296,4.25094955436674,58600.0
2004-07-19,4.259107235760714,4.259107235760714,4.228102153861263,4.249316271936883,62000.0
2004-07-20,4.25094955436674,4.26726804148748,4.236262947083,4.25094955436674,83700.0
2004-07-21,4.25094955436674,4.270531801161478,4.25094955436674,4.25094955436674,84100.0
2004-07-22,4.265636631950762,4.265636631950762,4.234631845377159,4.255845663098533,68200.0
2004-07-23,4.267270070716661,4.308066152293779,4.250951575835933,4.285220446210401,61400.0
2004-07-26,4.291746561538087,4.291746561538087,4.228104790128184,4.259109891359636,116300.0
2004-07-27,4.259109259565133,4.259109259565133,4.226472282978716,4.229736042887214,107200.0
2004-07-28,4.326511193606712,4.338190887383869,4.296477513466716,4.306488634097452,63900.0
2004-07-29,4.318166647692969,4.318166647692969,4.289801551736142,4.296475841724884,138600.0
2004-07-30,4.316497503843209,4.316497503843209,4.273115582600087,4.304817498770078,50000.0
2004-08-03,4.304819080591363,4.321504490007923,4.283128271123236,4.298145107773367,86600.0
2004-08-04,4.30148387219728,4.31149499431588,4.271450187593644,4.284798456501056,72100.0
2004-08-05,4.311494356861332,4.371561717187642,4.298146089927462,4.358213450253771,68100.0
2004-08-06,4.3865785735444565,4.3865785735444565,4.303151825336287,4.354876320115972,52900.0
2004-08-09,4.376565757504777,4.393251165545792,4.34986923193823,4.3665546399792445,110900.0
2004-08-10,4.368223711119823,4.371560856758407,4.343195755325898,4.359880847023366,56000.0
2004-08-11,4.371561805508009,4.378235779985888,4.358213538304458,4.374898633623052,48800.0
2004-08-12,4.386575073911586,4.39825475842297,4.343193161263924,4.368221102109393,125300.0
2004-08-13,4.379905280194183,4.43830408091301,4.3715627307691465,4.426624384418816,150200.0
2004-08-16,4.429962022037761,4.571787615892105,4.429962022037761,4.4866922595795,131500.0
2004-08-17,4.488358425326593,4.488358425326593,4.424954244693486,4.429959645277727,144100.0
2004-08-18,4.404931687613282,4.4383025099977065,4.381572302892835,4.429959645277727,101600.0
2004-08-19,4.429958921490712,4.461661165751481,4.408268113258204,4.434964639504843,106900.0
2004-08-20,4.434965135794767,4.4716727839297015,4.434965135794767,4.464998810745046,144600.0
2004-08-23,4.464996693197253,4.464996693197253,4.431625888357058,4.448311290777155,96700.0
2004-08-24,4.448313129306028,4.468335684135168,4.396588646848342,4.454987420331646,96800.0
2004-08-25,4.4633276754176725,4.471670216670835,4.436631161510492,4.4633276754176725,88000.0
2004-08-26,4.486686827816129,4.498366512302841,4.4549849179943495,4.480012858786951,70900.0
2004-08-27,4.580709968880631,4.580709968880631,4.524389777686278,4.558523039473211,66700.0
2004-08-30,4.543163531797231,4.579003507462478,4.541456819786216,4.57388337142943,78000.0
2004-08-31,4.5738820436405145,4.619962277994858,4.560228677037961,4.594362256305313,89900.0
2004-09-01,4.594361112009911,4.623374549504341,4.589240978738473,4.609721186302364,109000.0
2004-09-02,4.626790627371113,4.626790627371113,4.575590241834308,4.623377203230918,129500.0
2004-09-03,4.6148413791261005,4.616547764716743,4.5841212301447625,4.608014534676087,45600.0
2004-09-07,4.608017866634456,4.623377952231672,4.570471171575759,4.606311154287867,89100.0
2004-09-08,4.592659465929712,4.602899418243852,4.549992618178212,4.5892460399842605,161400.0
2004-09-09,4.575588365951892,4.582415211433439,4.549988346439911,4.560228289140321,91300.0
2004-09-10,4.602897729594686,4.6216712398850825,4.567057746882579,4.606311154287867,113200.0
2004-09-13,4.606308688634618,4.68310907551118,4.594362034125358,4.68310907551118,99400.0
2004-09-14,4.683108228401485,4.708708244222343,4.659214598183071,4.689934747376844,148600.0
2004-09-15,4.701881359696021,4.739428353067364,4.645561195160868,4.71382833746445,109800.0
2004-09-16,4.732604914801568,4.766738510520155,4.676284709731364,4.710418305449951,89400.0
2004-09-17,4.732601580740946,4.732601580740946,4.645561265947281,4.679694837619181,132200.0
2004-09-20,4.710414915244899,4.744548160874831,4.6677481140660895,4.71382833746445,120700.0
2004-09-21,4.727486286777621,4.7411396633785925,4.681406018678524,4.703592633584288,226200.0
2004-09-22,4.696763201838677,4.770150177730215,4.676282986848631,4.770150177730215,176200.0
2004-09-23,4.720655277303528,4.758201948500895,4.720655277303528,4.756495562760828,59200.0
2004-09-24,4.75820538661136,4.795752410460764,4.747965437162487,4.792338985470432,103400.0
2004-09-27,4.792337308953067,4.79404402085117,4.763323857729354,4.76844399342366,326200.0
2004-09-28,4.869601058026853,4.869601058026853,4.796347733875579,4.8015802329812844,102600.0
2004-09-29,4.825998438342073,4.839951438190587,4.770186438948018,4.832974771933452,148100.0
2004-09-30,4.831229763693799,4.85739159046731,4.763208614883856,4.7911146077976925,290800.0
2004-10-01,4.813788160826609,4.83994998611029,4.78937016891827,4.83994998611029,100300.0
2004-10-04,4.838211104956175,4.864372958817036,4.796352072245589,4.848675779967316,79000.0
2004-10-05,4.813791349500175,4.900997713322041,4.813791349500175,4.874835870708656,68300.0
2004-10-06,4.888788589608965,4.888788589608965,4.839952908965995,4.866114750048856,179600.0
2004-10-07,4.857395031348224,4.874836372440886,4.803327173360293,4.857395031348224,98400.0
2004-10-08,4.866112390311079,4.906227216029525,4.857391891734267,4.883553720130398,68600.0
2004-10-12,4.899253259508937,4.935879770491771,4.8626264158602455,4.866114750048856,156300.0
2004-10-13,4.874836935721425,4.881813273365047,4.82251290639747,4.87309276814403,103600.0
2004-10-14,4.8730914184260765,4.8748355855203815,4.831232406160328,4.866114750048856,52200.0
2004-10-15,4.8748331985379405,4.921924356362364,4.852159370080166,4.900995026810553,101800.0
2004-10-18,4.921928542149371,4.927161045320083,4.895766691627769,4.918440539368209,78400.0
2004-10-19,4.918439558839585,4.935880567266334,4.857395031348224,4.857395031348224,72700.0
2004-10-20,4.857394733287366,4.91146258795757,4.839953393264945,4.876579907912727,66300.0
2004-10-21,4.883552456564418,4.944596928804595,4.871343628649504,4.909714278191462,80200.0
2004-10-22,4.92367477836539,4.970766328687561,4.883559901868482,4.970766328687561,307100.0
2004-10-25,4.970760670126473,5.066687497360864,4.9358780060417455,5.0056433342112,105500.0
2004-10-26,4.981228309847421,5.01611099475549,4.956810630011335,4.9969254847894575,150200.0
2004-10-27,5.068182638915318,5.068182638915318,4.988017929141415,5.048586745463529,62400.0
2004-10-28,5.050366404289262,5.0539293545044615,4.993360559972611,5.023644957238536,69400.0
2004-10-29,5.059275087577075,5.059275087577075,5.018302166104529,5.027209204761432,71000.0
2004-11-01,5.066402985245144,5.0681844616343374,5.018304142082561,5.050370037524283,106600.0
2004-11-02,5.025428850736145,5.059276216794161,5.009396245531634,5.059276216794161,106700.0
2004-11-03,5.059276867410868,5.091342761507168,5.050369825620503,5.091342761507168,83000.0
2004-11-04,5.091342961709335,5.166163270948835,5.084217395953224,5.134097375591638,87500.0
2004-11-05,5.146565996429034,5.1750689314072895,5.105593069870515,5.171506319371349,66500.0
2004-11-08,5.166159168265223,5.166159168265223,5.139437723282241,5.157252133198098,65300.0
2004-11-09,5.157251506451822,5.157251506451822,5.094901249214379,5.123404165703227,62000.0
2004-11-10,5.114498563013956,5.139438878414344,5.087777112025104,5.087777112025104,123000.0
2004-11-11,5.128752599519455,5.128752599519455,5.077090810631783,5.114500790351684,78600.0
2004-11-12,5.141220367987172,5.166160343674774,5.116280052517886,5.137657417237032,139400.0
2004-11-15,5.160816275287608,5.166160701783281,5.132313346874098,5.164379226284724,93500.0
2004-11-16,5.166163417195364,5.183977841762759,5.150130469062896,5.178633412457974,100100.0
2004-11-17,5.183976971986225,5.242764325347869,5.17506959130608,5.237419896939781,200000.0
2004-11-18,5.2285128560414655,5.271267263960676,5.214261386735061,5.237419896939781,124300.0
2004-11-19,5.228508450257398,5.281951330177501,5.210694043690182,5.2445413821897375,124200.0
2004-11-22,5.280172219522373,5.280172219522373,5.205351950267608,5.205351950267608,94500.0
2004-11-23,5.219603017430956,5.253450368513008,5.205351554835619,5.230291869213711,155300.0
2004-11-24,5.205349953066626,5.237415818984373,5.192879969605626,5.2213828860254985,127100.0
2004-11-25,5.21604232382905,5.23741935568857,5.205353468117495,5.228512315710736,80500.0
2004-11-26,5.3067086163575725,5.343080639631239,5.273973552600432,5.297615350384684,72700.0
2004-11-29,5.324901406395659,5.350361888955467,5.304896543314062,5.34672457805462,81100.0
2004-11-30,5.346718289522658,5.346718289522658,5.31398322366244,5.31398322366244,120300.0
2004-12-01,5.321261355144405,5.321261355144405,5.264884452706573,5.279433341944494,79100.0
2004-12-02,5.279428586164818,5.283065545043415,4.8556921785858,5.092111502450548,252400.0
2004-12-03,5.02846216951051,5.183044260695263,5.0193692481531125,5.168495378399798,124600.0
2004-12-06,5.173952314448727,5.173952314448727,5.05574223328777,5.090295965328947,107800.0
2004-12-07,5.084837421189808,5.1030236049695095,5.039372135176855,5.039372135176855,129600.0
2004-12-08,5.052105246801122,5.088477285775561,5.028463091938597,5.077565708770507,189100.0
2004-12-09,5.08302114906944,5.08302114906944,5.030281229690634,5.052104728333906,139700.0
2004-12-10,5.055741410413777,5.0630160251848615,5.004820494507084,5.055741410413777,199300.0
2004-12-13,5.0866560120110185,5.088474665053996,5.0648328692405045,5.0866560120110185,175400.0
2004-12-14,5.083023380559204,5.272158948717766,5.064837181518042,5.197595844834606,132700.0
2004-12-15,5.197592681668438,5.268518433204586,5.184862454148893,5.264881473108062,95700.0
2004-12-16,5.27397545867856,5.337626956002679,5.253970613180842,5.333989648298957,216100.0
2004-12-17,5.352172847659245,5.401275433589023,5.310344873069831,5.3921821694135685,137800.0
2004-12-20,5.406734705358692,5.4431070929380025,5.375818279978116,5.439469784805513,86200.0
2004-12-21,5.439473065602666,5.4849384040626505,5.439473065602666,5.45765927036126,135500.0
2004-12-22,5.464927959169359,5.492207411865075,5.457653692823777,5.470383919083031,66700.0
2004-12-23,5.483114020544976,5.4922072868608,5.466746488049137,5.481295367281811,63800.0
2004-12-24,5.475844109553396,5.497667272323043,5.475844109553396,5.483118381518972,31200.0
2004-12-29,5.585173181250058,5.585173181250058,5.549917836605775,5.568473299782556,41700.0
2004-12-30,5.566614593429985,5.590736434278552,5.566614593429985,5.590736434278552,43200.0
2004-12-31,5.585167601026013,5.603723045663775,5.568467736243595,5.570323316098937,57100.0
2005-01-04,5.566613724233559,5.566613724233559,5.520225276531612,5.548058274369626,68900.0
2005-01-05,5.549917071707928,5.549917071707928,5.408896066482541,5.446006987721423,312700.0
2005-01-06,5.446002360285346,5.446002360285346,5.291992769662183,5.3550810698129405,118100.0
2005-01-07,5.358791466393393,5.369924944804314,5.279003661275681,5.306836649471687,221000.0
2005-01-10,5.306840799837651,5.446006203571597,5.303129637464924,5.43672829763978,182600.0
2005-01-11,5.420023010079135,5.501666731194727,5.420023010079135,5.501666731194727,171500.0
2005-01-12,5.501670707787332,5.518370579947861,5.473837705491725,5.497959546437031,89800.0
2005-01-13,5.499813371205003,5.54434623144328,5.484969084458911,5.510946851701357,115000.0
2005-01-14,5.533212110404385,5.601867145463334,5.522078985824649,5.572178577306937,79500.0
2005-01-17,5.566613140978699,5.585168588898441,5.555480013793147,5.577746268164252,130600.0
2005-01-18,5.601867465808431,5.601867465808431,5.566612156388252,5.570323316098937,97300.0
2005-01-19,5.585167152807719,5.590733538011366,5.56661170965906,5.5888783122205785,82400.0
2005-01-20,5.575890687980705,5.592590555716899,5.566613140978699,5.577746268164252,73800.0
2005-01-21,5.577749463433311,5.598160503229268,5.566616329870032,5.594449340736196,89300.0
2005-01-24,5.603728224491398,5.637127631007474,5.603728224491398,5.631561240212794,53600.0
2005-01-25,5.622279758101154,5.677946108071088,5.622279758101154,5.677946108071088,91300.0
2005-01-26,5.677942782748425,5.765152886535675,5.677942782748425,5.752164185324336,114500.0
2005-01-27,5.78765274272712,5.843680572965416,5.739095432339526,5.808196316102562,167200.0
2005-01-28,5.789518581358455,5.836208247337152,5.789518581358455,5.823135197857338,123700.0
2005-01-31,5.838074644122603,5.854882948823288,5.811928550683231,5.843677531094102,136800.0
2005-02-01,5.828739026586082,5.879163962553036,5.828739026586082,5.877296332752708,115300.0
2005-02-02,5.879161218015529,5.920248342014324,5.864220542801546,5.884764104800945,130300.0
2005-02-03,5.88289974601124,5.998689954230674,5.88289974601124,5.991220146792119,321900.0
2005-02-04,5.99121966277879,6.125685447373485,5.980013883884261,6.069657977756702,377500.0
2005-02-07,6.0827306561163015,6.13128831591131,5.938926375073986,6.013630138253436,213000.0
2005-02-08,6.03977835613491,6.067792455241776,5.903444546166312,5.994955940049554,198300.0
2005-02-09,5.976274284792183,6.07712408433063,5.959465984869109,6.047242741403766,321100.0
2005-02-10,6.05098418196105,6.1910532536506295,5.957604444620595,6.037911125597608,286300.0
2005-02-11,6.013628280836357,6.116345389161164,5.978143683693625,6.032303859648989,88300.0
2005-02-14,5.996819354661214,6.030435962988997,5.929586138005648,5.946394442169539,250800.0
2005-02-15,5.946398582727679,6.064056793801929,5.914649581223489,5.92025247191742,119500.0
2005-02-16,5.920252222013227,5.957603756420631,5.4907069047228685,5.696141590712689,232400.0
2005-02-17,5.649447477559087,5.8193977698745085,5.608360715050153,5.798854210513166,209200.0
2005-02-18,5.783915566296727,5.948263386415492,5.782047936952892,5.938925239696316,97700.0
2005-02-21,5.910911655463344,5.974409629839762,5.892235717785477,5.948263530819078,106300.0
2005-02-22,5.942658403539806,5.974407378765439,5.927717730269729,5.972539750079961,129100.0
2005-02-23,5.950138424024464,5.97254929162556,5.804466359760066,5.888508003799972,200600.0
2005-02-24,5.837757484296287,5.946769041080728,5.837757484296287,5.916696912208334,93100.0
2005-02-25,5.920451820876459,5.948644376897359,5.845271551991461,5.931728771587259,217100.0
2005-02-28,5.920453816118954,5.965561992651787,5.920453816118954,5.94676682947446,149100.0
2005-03-01,5.939248053410862,5.948645454290578,5.920452893163564,5.948645454290578,248300.0
2005-03-02,5.939250360492912,5.967442932571238,5.907298683207341,5.92609385075556,117800.0
2005-03-03,5.92045097829367,6.033221186328113,5.92045097829367,6.005028992807251,85300.0
2005-03-04,6.014432707443585,6.038866541070925,5.986240125825068,6.0219509204021895,92800.0
2005-03-07,6.048261732566432,6.078333856405519,6.021948713829228,6.052020837668316,127000.0
2005-03-08,6.020068184866515,6.093368934389412,6.020068184866515,6.050140305618881,112000.0
2005-03-09,6.023822978173887,6.089606188157852,5.800161784969366,5.835872178748958,143900.0
2005-03-10,5.753177996789924,5.865948266329012,5.753177996789924,5.770093608918375,228400.0
2005-03-11,5.92233186248557,5.926090965862838,5.770091760584527,5.865946387290045,91300.0
2005-03-14,5.918573410038536,5.918573410038536,5.807682357628046,5.81895931051227,103800.0
2005-03-15,5.751295412972982,5.843391275746116,5.743777207773009,5.815198723221729,103800.0
2005-03-16,5.813320957899975,5.864067783127051,5.77009234018263,5.798284901368382,74200.0
2005-03-17,5.8076805180217566,5.879102033470477,5.743777207773009,5.815198723221729,192200.0
2005-03-18,5.815200073557706,5.873464743435997,5.762573700400897,5.809561418348386,83700.0
2005-03-21,5.809561683322741,5.995633011862973,5.803923027856241,5.920452731415585,210100.0
2005-03-22,5.875344723662765,5.98435622291166,5.845272610662233,5.948645454290578,98200.0
2005-03-23,5.948646999529213,5.995634733109204,5.685515763178858,5.734383049120604,201000.0
2005-03-24,5.706188081620297,5.817079114926248,5.694910772191084,5.732501086646182,169700.0
2005-03-28,5.713705490853873,5.751295802423666,5.3584785163192326,5.602814466059543,236100.0
2005-03-29,5.582003681719988,5.657691795052957,5.582003681719988,5.629308797666767,285900.0
2005-03-30,5.619847484862063,5.657691358151448,5.619847484862063,5.6539068625497,288200.0
2005-03-31,5.655796158968093,5.739053214213428,5.629305425398332,5.652012026250397,147700.0
2005-04-01,5.686076834147838,5.6955380772800925,5.563083560704698,5.6690469574193,107700.0
2005-04-04,5.674721159350825,5.723918518855066,5.657691290256689,5.657691290256689,85600.0
2005-04-05,5.638768109167503,5.667151459573787,5.6293072329716045,5.636876222655758,81300.0
2005-04-06,5.636875480314083,5.714455809813341,5.629306491626718,5.672827093851327,148400.0
2005-04-07,5.633087980482137,5.714452760913562,5.629303488157641,5.633087980482137,99000.0
2005-04-08,5.629302863870705,5.663362569195869,5.534692731704811,5.5422617155144085,52400.0
2005-04-11,5.572539785055649,5.674718592492329,5.572539785055649,5.674718592492329,122300.0
2005-04-12,5.697422840153685,5.731482548860252,5.646333277093834,5.665255377587377,160000.0
2005-04-13,5.676612084174767,5.695534196637205,5.629306983473311,5.644444601261406,235200.0
2005-04-14,5.646338668280359,5.6747216656665485,5.610386679106177,5.629308797666767,78600.0
2005-04-15,5.629305749086116,5.674718592492329,5.574431671068694,5.674718592492329,114200.0
2005-04-18,5.629306645866416,5.674719496507152,5.610384534538796,5.650121004417724,54200.0
2005-04-19,5.63876969643326,5.691751556408399,5.63876969643326,5.648230936201712,174600.0
2005-04-20,5.657691568800528,5.674721438733092,5.582003458494345,5.608494206874165,74600.0
2005-04-21,5.617951177588579,5.674717126958861,5.58199921716921,5.655795023532399,56200.0
2005-04-22,5.686071882142479,5.7295928408293655,5.678503255137723,5.69931761099192,285500.0
2005-04-25,5.710673252167942,5.790145855791111,5.695535630568738,5.7390562475527815,104000.0
2005-04-26,5.739052695857971,5.780681039266147,5.7106697180383446,5.765543427035071,52400.0
2005-04-27,5.8074484355036295,5.809353185061204,5.717927386060596,5.75983078644575,60200.0
2005-04-28,5.76554817502361,5.794118707359021,5.733168141498402,5.733168141498402,56000.0
2005-04-29,5.742685162103499,5.778874656681596,5.742685162103499,5.750304156033046,60200.0
2005-05-02,5.738880626181727,5.790307789782109,5.733166739088756,5.765546764693373,62100.0
2005-05-03,5.788400855576047,5.799829352037674,5.752211706662304,5.780782221228765,416800.0
2005-05-04,5.788404972454496,5.80935686757526,5.752215797801981,5.80935686757526,49300.0
2005-05-05,5.809353301115167,5.961729635826883,5.79221091804837,5.94077811686267,141900.0
2005-05-06,6.013158547223283,6.0436338230966085,5.916018469141831,5.980778521196133,87800.0
2005-05-09,6.018868592630373,6.0950567290852,5.994107221223998,5.994107221223998,83000.0
2005-05-10,5.980779514241517,6.047444327518634,5.973160875655164,6.022683297995479,46800.0
2005-05-11,5.990302290758863,6.055062343016339,5.933160875846649,5.990302290758863,54100.0
2005-05-12,5.999827273321983,5.999827273321983,5.8855447764094215,5.9522095965495865,56500.0
2005-05-13,5.969343435896689,5.986485804035313,5.914106835607003,5.933153951682533,203100.0
2005-05-16,5.933161578867222,5.961732108061679,5.76554754117748,5.782689931352952,94800.0
2005-05-17,5.830308762696024,5.895068835529241,5.782691083453605,5.80935686757526,59700.0
2005-05-18,5.809353898902382,5.845543418355534,5.666500934175275,5.7007857038368,136900.0
2005-05-19,5.740784433188151,5.7826882025534765,5.704595276564854,5.776973953105329,92200.0
2005-05-20,5.797925166835248,5.942682866458297,5.79221091804837,5.94077811686267,84600.0
2005-05-24,5.954112614096891,5.997920776785276,5.93506547627335,5.93506547627335,67600.0
2005-05-25,5.96934771743115,5.96934771743115,5.809352408909166,5.82649478934322,64900.0
2005-05-26,5.841731475745286,5.885539612750394,5.81697046539701,5.837921977755175,86000.0
2005-05-27,5.832173404205262,5.9126965228305846,5.832173404205262,5.874352041321354,281200.0
2005-05-30,5.864763400245456,5.866680660005107,5.809163964255308,5.832170715691209,101600.0
2005-05-31,5.832172875174239,5.899275528888533,5.803414699490982,5.847510593250645,180900.0
2005-06-01,5.847510856851997,5.924199450691093,5.830255877528193,5.895441273711441,118100.0
2005-06-02,5.830258740742534,5.883940965633035,5.830258740742534,5.8590169318452086,79700.0
2005-06-03,5.830252344723395,5.885851770116656,5.76698424743304,5.876265473145487,79900.0
2005-06-06,5.87627191964286,5.885858227130579,5.847513728540186,5.8590169318452086,55100.0
2005-06-07,5.870519270819636,5.895442933705134,5.847512503349807,5.880105210618636,133700.0
2005-06-08,5.903110585293315,5.943371961765938,5.8494283843164085,5.874352041321354,61000.0
2005-06-09,5.8666866361216,5.910782558472277,5.828342133228667,5.882024364142717,73400.0
2005-06-10,5.885857300266252,5.905029180862151,5.876270994288118,5.887774195781696,84300.0
2005-06-13,5.887769212503714,5.939534123932402,5.8762660207461845,5.939534123932402,57000.0
2005-06-14,5.939536537545908,5.979798273577986,5.905026582569847,5.970211971817958,78700.0
2005-06-15,5.954875025866585,6.115921259491108,5.954875025866585,6.115921259491108,127400.0
2005-06-16,6.125507784729543,6.188775558434495,6.067991061674005,6.135093722398758,134000.0
2005-06-17,6.135093940153743,6.169603902075923,6.071825798523111,6.087163518746292,53600.0
2005-06-20,6.119754316410235,6.119754316410235,6.069906649769753,6.085244365222211,133800.0
2005-06-21,6.058404824384817,6.102500720570565,6.016225823094047,6.058404824384817,74900.0
2005-06-22,6.064157186992406,6.114004872684069,6.0622402917982185,6.092915734426916,139400.0
2005-06-23,6.092914164694436,6.173437272269429,6.077576447331581,6.09674831977513,294100.0
2005-06-24,6.098665469249374,6.169602639312579,6.079493231474453,6.1465962465266895,87300.0
2005-06-27,6.137012018617493,6.209866477986267,6.135095123190042,6.138929645405275,60300.0
2005-06-28,6.1080615500582285,6.162081178495755,6.106132238187751,6.154363931013846,34400.0
2005-06-29,6.140857830900346,6.221887072611639,6.140857830900346,6.189089881612307,90600.0
2005-06-30,6.173653688931778,6.191017119370174,6.13506820618458,6.144714760860597,722200.0
2005-07-04,6.14278609102694,6.1736543332549365,6.14085677989038,6.1601495232774965,57700.0
2005-07-05,6.154359253941038,6.164005805962423,6.102268976960567,6.117703092216448,42600.0
2005-07-06,6.108056908173397,6.125420333833555,6.106127597769121,6.117703092216448,68700.0
2005-07-07,6.125420333833555,6.125420333833555,6.106127597769121,6.117703092216448,51100.0
2005-07-08,6.108056801355804,6.115774042837952,6.077188571383866,6.096481307110911,134300.0
2005-07-11,6.096485251179312,6.096485251179312,6.077192502970993,6.077192502970993,44600.0
2005-07-12,6.057895835656824,6.096481307110911,6.013522801069454,6.096481307110911,110400.0
2005-07-13,6.073334515418406,6.16401033109481,6.073334515418406,6.138929645405275,187200.0
2005-07-14,6.127353174228338,6.152433487976128,6.0482532419749,6.121565239681058,50200.0
2005-07-15,6.088766816064799,6.133140238674992,6.048252383917203,6.133140238674992,61600.0
2005-07-18,6.133135218597677,6.144710708596753,6.077186342308794,6.135064160282362,52900.0
2005-07-19,6.142784476618014,6.164006525564241,6.121562427671788,6.156289283046203,141500.0
2005-07-20,6.156289782865175,6.173653211962091,6.144714286126701,6.173653211962091,118900.0
2005-07-21,6.173655389878216,6.204523637389324,6.160150577589423,6.189089881612307,105000.0
2005-07-22,6.189090306790671,6.2122413100251626,6.173655813996261,6.2122413100251626,80900.0
2005-07-25,6.239252339695682,6.289412980644633,6.212242707187994,6.270120596269796,99200.0
2005-07-26,6.268191411189139,6.356937553432565,6.246969347618481,6.343432737698011,124200.0
2005-07-27,6.339547629313062,6.40554417467053,6.3181956969237385,6.40554417467053,49000.0
2005-07-28,6.357017059655475,6.395838685974566,6.259963364088216,6.337606616726398,79100.0
2005-07-29,6.308490729344501,6.333724899590957,6.281315810830315,6.312372966340956,112100.0
2005-08-02,6.312370871881044,6.312370871881044,6.21531720055531,6.21531720055531,67100.0
2005-08-03,6.213376344713437,6.228905289126863,6.085265885376381,6.1434979460050805,55900.0
2005-08-04,6.131855166430304,6.240555619024042,6.120208821591913,6.240555619024042,63100.0
2005-08-05,6.211436671279029,6.310431117424719,6.211436671279029,6.289079925854398,198100.0
2005-08-08,6.308492719156048,6.337609135582798,6.225026448558007,6.225026448558007,170600.0
2005-08-09,6.2987869302620645,6.2987869302620645,6.172616790983289,6.207556191384761,76900.0
2005-08-10,6.219199676747062,6.219199676747062,6.122146001668465,6.16096724956167,91900.0
2005-08-11,6.114382641480372,6.114382641480372,5.803810750724168,5.819339326750454,451000.0
2005-08-12,5.728108441960989,5.743637016504625,5.155491561482398,5.3437759443332,981500.0
2005-08-15,5.30883230511136,5.528173291062165,5.30883230511136,5.473823508824864,991600.0
2005-08-16,5.518474304119552,5.702876140814802,5.493240130844802,5.619410256757471,381000.0
2005-08-17,5.629117188231207,5.629117188231207,5.444714925352061,5.483536571294193,478600.0
2005-08-18,5.532063172058454,5.534004291283344,5.405893384285704,5.49324152802193,204900.0
2005-08-19,5.456359236188725,5.528178768224806,5.456359236188725,5.524296531295696,127200.0
2005-08-22,5.512648173408154,5.532058980719909,5.405889288539035,5.405889288539035,198300.0
2005-08-23,5.39618677372778,5.435008410466194,5.37677632558914,5.37677632558914,315100.0
2005-08-24,5.367072921630074,5.460244443549551,5.367072921630074,5.4253054005027845,535600.0
2005-08-25,5.435007521844095,5.541766450073831,5.435007521844095,5.539825701761731,313500.0
2005-08-26,5.539825256925542,5.619409259629392,5.46412312076469,5.576705395582123,198800.0
2005-08-29,5.607980774324458,5.607980774324458,5.508291982925685,5.508291982925685,132500.0
2005-08-30,5.521975750012023,5.55325062708867,5.478972887238117,5.504383585053165,218800.0
2005-08-31,5.502429678667018,5.502429678667018,5.396877046009171,5.434015735056303,566500.0
2005-09-01,5.47115210621269,5.473106831963205,5.4046929219985,5.435967788355082,484600.0
2005-09-02,5.457466504304526,5.457466504304526,5.3597325055690055,5.377324655167448,235500.0
2005-09-06,5.375374188874003,5.379283641398676,5.277640112712658,5.2971870025101095,568200.0
2005-09-07,5.299140547412023,5.369508813039068,5.281548387798804,5.369508813039068,192500.0
2005-09-08,5.39492058283421,5.451606147928449,5.369509516585233,5.451606147928449,317800.0
2005-09-09,5.447697600427567,5.473108296331418,5.428150710518343,5.473108296331418,188900.0
2005-09-12,5.490699910572688,5.521974782167745,5.445742329258028,5.461379765055557,223500.0
2005-09-13,5.4691988437843895,5.492655186240641,5.445742874154052,5.473108296331418,255600.0
2005-09-14,5.477014485530988,5.512198791838685,5.463331782594816,5.484833013140647,228300.0
2005-09-15,5.490697708448505,5.521972567500325,5.47701500421655,5.521972567500325,207600.0
2005-09-16,5.531747347569834,5.639255031448553,5.518064639562286,5.6294814022818525,259500.0
2005-09-19,5.682258320709447,5.715487916794187,5.63925546752808,5.707669385682056,143400.0
2005-09-20,5.717443472965646,5.736990362823019,5.578661263347534,5.578661263347534,177500.0
2005-09-21,5.619707933286731,5.619707933286731,5.516109704994934,5.53174713824409,324700.0
2005-09-22,5.500474588082742,5.51220294757797,5.279595703819584,5.291323690488837,304300.0
2005-09-23,5.334326267309831,5.334326267309831,5.097809599753738,5.097809599753738,673200.0
2005-09-26,5.082171419573603,5.082171419573603,4.74987544685575,4.935570320932057,802000.0
2005-09-27,4.984435423109766,5.138855366154615,4.939477859752049,5.131036464965936,387300.0
2005-09-28,5.213762236828654,5.253156133776152,5.134974818621701,5.233459185302403,247400.0
2005-09-29,5.174374445865192,5.174374445865192,5.079829439314169,5.1408897090839805,521300.0
2005-09-30,5.131040132801405,5.211797358641209,5.131040132801405,5.176343269192441,257300.0
2005-10-03,5.198007625455572,5.266946795363459,5.1901290671254365,5.251189303014935,441600.0
2005-10-04,5.249219553612425,5.257098487606951,5.154674599807623,5.160583800303518,535800.0
2005-10-05,5.160583152294379,5.27876414186639,5.042401787034163,5.091643991251902,256100.0
2005-10-06,5.091643996025596,5.101492286603095,5.0227048349184855,5.071947039182392,278900.0
2005-10-07,5.071945472817883,5.140884612634578,5.058157719992163,5.113308731295048,166200.0
2005-10-11,5.180283273969343,5.199980244256255,5.1408897090839805,5.1408897090839805,244700.0
2005-10-12,5.140885870741637,5.148764427560955,5.032552802892631,5.064067781546259,148300.0
2005-10-13,5.032552097326207,5.052249050145247,4.943916373172717,4.963613325991757,190800.0
2005-10-14,4.945890090415669,4.971495886726674,4.782405888985135,4.865132856919166,220200.0
2005-10-17,4.841495173004504,4.89270712813138,4.786343750016712,4.817858741527354,336400.0
2005-10-18,4.790282224386496,4.790282224386496,4.549980370033697,4.5795256214862805,327900.0
2005-10-19,4.455432065755667,4.579522178847537,4.138312345193815,4.4298259249080285,1043700.0
2005-10-20,4.421950400375226,4.528313373616632,4.321496251615535,4.479071165931778,635000.0
2005-10-21,4.396344854522765,4.71740430374564,4.382557094560116,4.678010381833832,409300.0
2005-10-24,4.717400708901673,4.855278579148105,4.648461585934459,4.839521097528855,448400.0
2005-10-25,4.855278622210539,4.902551067487555,4.778460945596387,4.857248354391414,300500.0
2005-10-26,4.8749808456178325,4.884829141495234,4.729223887639545,4.729223887639545,255300.0
2005-10-27,4.757028435959744,4.761000614246666,4.627922981115338,4.725248736600971,187300.0
2005-10-28,4.6914821323960085,4.7550415226288125,4.68552329749524,4.733192840169843,128600.0
2005-10-31,4.757028496038967,4.757028496038967,4.667647853686139,4.6974412748557794,108200.0
2005-11-01,4.687510764761252,4.697441779937642,4.51470829724689,4.51470829724689,214400.0
2005-11-02,4.471007690217108,4.528608213652854,4.379640833218962,4.528608213652854,244700.0
2005-11-03,4.562374168371615,4.562374168371615,4.478952420174889,4.528608213652854,192600.0
2005-11-04,4.492859351226149,4.526625328421059,4.363753899170149,4.377657848827728,469000.0
2005-11-07,4.36176975979205,4.379645896417761,4.181022492882369,4.230678343766217,636000.0
2005-11-08,4.220746158567171,4.290264406359425,4.190952732040198,4.224718716462494,448400.0
2005-11-09,4.240606709045706,4.469023384015515,4.2207443071257655,4.469023384015515,544200.0
2005-11-10,4.465050747480262,4.465050747480262,4.320055860109445,4.355808107152945,323500.0
2005-11-11,4.349847986086249,4.359779373351035,4.2823160680604575,4.327999691791097,246100.0
2005-11-14,4.320057926493314,4.320057926493314,4.270402088257759,4.288278220330077,334500.0
2005-11-15,4.278347708934241,4.300196022721408,4.200884334534567,4.206843172209627,318800.0
2005-11-16,4.2207451514643255,4.23464872193648,4.047942712689537,4.091640081423605,352500.0
2005-11-17,4.073763573705575,4.121433116093102,3.904933707639017,3.97246565406564,437800.0
2005-11-18,3.9963010410539472,4.1214335558163375,3.98239709155245,4.022121903868956,306200.0
2005-11-21,4.0102041838555404,4.028080309606344,3.924796111678113,3.97246565406564,243700.0
2005-11-22,3.9367126955143448,4.264440977344653,3.932740139651244,4.250537410667576,811400.0
2005-11-23,4.250539529047559,4.522653679785559,4.216773545070493,4.488887695808493,1128700.0
2005-11-24,5.005306575270988,5.064893404968381,4.667646863402234,4.7669584987937705,1305600.0
2005-11-25,4.766959933484068,4.808670651056963,4.72127665837739,4.747097524659097,406300.0
2005-11-28,4.808205104633614,4.808205104633614,4.687999900593411,4.738085370433344,376700.0
2005-11-29,4.687997661420819,4.728066171003189,4.565789433225681,4.585823305895239,407100.0
2005-11-30,4.57780931435456,4.778151075314308,4.57780931435456,4.726062171610184,428100.0
2005-12-01,4.748099887594663,4.758116822794017,4.607860502074205,4.726062171610184,328000.0
2005-12-02,4.70803138255408,4.7380825702737255,4.647929007114788,4.726062171610184,373700.0
2005-12-05,4.744092848932576,4.766130564398019,4.687997019621256,4.748099775766579,260300.0
2005-12-06,4.76813378014041,4.778151097507876,4.6879971518086085,4.778151097507876,289400.0
2005-12-07,4.778150337760944,4.778150337760944,4.718047589477504,4.7581160883331295,200500.0
2005-12-08,4.750100385754594,4.766128084751968,4.689998042999945,4.746093843126626,337500.0
2005-12-09,4.728068138288159,4.772143211470504,4.708033875160989,4.756115877393125,428200.0
2005-12-12,4.758117252522513,4.8282369516155885,4.758117252522513,4.8282369516155885,576300.0
2005-12-13,4.868303670181506,4.986505316207513,4.828235555231941,4.958457597530667,403700.0
2005-12-14,4.960461623935244,5.008543596608097,4.878321539520597,4.998526662263501,393700.0
2005-12-15,4.998525757115817,5.058628116542982,4.958457262750051,4.988508442463634,392700.0
2005-12-16,5.042604691942026,5.042604691942026,4.746098827296363,4.8442662940187065,788500.0
2005-12-19,4.862293254992715,4.886334045520306,4.780153186800741,4.806197440225877,315600.0
2005-12-20,4.778147330412888,4.788164257761414,4.659945753518099,4.677976528442475,215500.0
2005-12-21,4.698014469176074,4.862294652786663,4.698014469176074,4.778151097507876,238100.0
2005-12-22,4.7761474993614526,4.808202149790328,4.71804820663313,4.748099775766579,294000.0
2005-12-23,4.7781509627784535,4.828236401838769,4.748099775766579,4.748099775766579,118500.0
2005-12-28,4.755173138762484,4.838029926030548,4.755173138762484,4.779423698937881,56200.0
2005-12-29,4.753150347146883,4.77942184136884,4.686460754400547,4.72687846746937,70500.0
2005-12-30,4.722836732459382,4.757191998869731,4.702627684196435,4.749108225382338,46800.0
2006-01-03,4.749107253477576,4.749107253477576,4.688480506551533,4.745065367561051,181500.0
2006-01-04,4.722836732459382,4.749108225382338,4.708690128856445,4.749108225382338,196500.0
2006-01-05,4.749109170927256,4.769318223213814,4.710712010128359,4.769318223213814,223800.0
2006-01-06,4.769318181934629,4.870363057037246,4.747088186066259,4.781443459019373,255900.0
2006-01-09,4.819844502499291,4.8400535708919765,4.70263236836882,4.765280133475817,146200.0
2006-01-10,4.741023634817691,4.866319404089816,4.741023634817691,4.84813130233329,261500.0
2006-01-11,4.848136732413612,4.91482638506376,4.811760488157912,4.886533921956394,397500.0
2006-01-12,4.880469838747698,4.880469838747698,4.779424912953933,4.785487747265647,215200.0
2006-01-13,4.79154676957953,4.850152969648099,4.79154676957953,4.850152969648099,186800.0
2006-01-16,4.850152969648099,4.876424461966594,4.829943921850125,4.850152969648099,162500.0
2006-01-17,4.850153915739539,4.920885404101861,4.840049582597322,4.870362967479574,251300.0
2006-01-18,4.848134235905913,4.930991022730393,4.8137789546282725,4.819841787367516,161700.0
2006-01-19,4.850153463598722,4.872383456985998,4.811756307417674,4.8541953506610565,138100.0
2006-01-20,4.866322844619939,4.880469070330853,4.759215101378288,4.775382271541581,175800.0
2006-01-23,4.795589721367411,4.795589721367411,4.753151058475691,4.769318223213814,198600.0
2006-01-24,4.769319823640184,4.79963321951439,4.755173597929271,4.775382271541581,333200.0
2006-01-25,4.789527643260795,4.836008197269925,4.773360477281288,4.80973631164345,234800.0
2006-01-26,4.831964946583273,4.838027776661468,4.791546850306374,4.805693453822163,393600.0
2006-01-27,4.839327458401262,4.849520041106557,4.774096484316466,4.823019714880064,262600.0
2006-01-30,4.847486282540038,4.8821403201376254,4.823024448844471,4.867870690344079,225600.0
2006-01-31,4.867868000642817,4.867868000642817,4.780214084618003,4.820983266507056,172400.0
2006-02-01,4.847483805496046,4.867868202883744,4.820983466800106,4.841368252995262,314300.0
2006-02-02,4.839328736406326,4.839328736406326,4.343980361524711,4.547827403776742,481200.0
2006-02-03,4.502980087747212,4.633442038306305,4.333787099813158,4.606942100401721,560800.0
2006-02-06,4.606948951751739,4.678295582871565,4.521333072169518,4.521333072169518,272100.0
2006-02-07,4.50502031226213,4.570251312271955,4.384750510191228,4.478519975503495,367600.0
2006-02-08,4.4622105217545,4.464249038327396,4.38271031944796,4.403095096369639,436500.0
2006-02-09,4.403096825020622,4.551905093998467,4.384750557469115,4.494827773970728,303200.0
2006-02-10,4.484635138055583,4.580443112397926,4.484635138055583,4.562096846637653,971400.0
2006-02-13,4.535597261757107,4.57228979619624,4.484635494771072,4.541712813766105,231100.0
2006-02-14,4.560061620092504,4.560061620092504,4.362329605249952,4.382714401156393,249400.0
2006-02-15,4.423483064451882,4.484637050526953,4.284866947953658,4.331751696531716,472300.0
2006-02-16,4.380673796213436,4.380673796213436,4.23798107044676,4.311365756426852,304600.0
2006-02-17,4.290981525061523,4.390866951463265,4.248173818438639,4.350097373796941,204700.0
2006-02-20,4.331750598365342,4.468328162195512,4.311365811905659,4.407174191623927,225800.0
2006-02-21,4.441831286503128,4.441831286503128,4.335830634587381,4.39290760961299,208500.0
2006-02-22,4.409212013699264,4.454058618553146,4.382712065309871,4.3990198155819815,284600.0
2006-02-23,4.403099197062836,4.4581380293679365,4.372522197606994,4.382714401156393,273000.0
2006-02-24,4.404322491700931,4.435193833075507,4.37139300856133,4.435193833075507,592300.0
2006-02-27,4.418728952541127,4.476355742498327,4.39609017893862,4.476355742498327,275200.0
2006-02-28,4.52574996565433,4.52574996565433,4.416670810840828,4.476355742498327,235600.0
2006-03-01,4.398147187935782,4.47635458965358,4.3734498864431535,4.414611924747439,198700.0
2006-03-02,4.404324785050037,4.484590785479239,4.404324785050037,4.404324785050037,208200.0
2006-03-03,4.424900963164678,4.496934313168092,4.424900963164678,4.496934313168092,216700.0
2006-03-06,4.486646058449431,4.523691823954032,4.472239459097729,4.476355742498327,188000.0
2006-03-07,4.476353086032739,4.476353086032739,4.348751124191575,4.363158107543928,178200.0
2006-03-08,4.321998101931064,4.348753155554202,4.293184906867633,4.317881819050476,309900.0
2006-03-09,4.167639559174449,4.167639559174449,3.756020837280676,3.776601851885405,2033700.0
2006-03-10,3.737499295261873,3.7560221757518,3.60578138293381,3.622246121974818,1628800.0
2006-03-13,3.6016649990310525,3.626362303175127,3.5234575889170965,3.585200260451782,1038700.0
2006-03-14,3.591373287367199,3.725149285345738,3.591373287367199,3.7045682719913056,1147500.0
2006-03-15,3.704568659756564,3.807473344749801,3.704568659756564,3.78689232924111,712900.0
2006-03-16,3.786893977635212,3.786893977635212,3.6654663650830432,3.7374997544437103,622100.0
2006-03-17,3.735442168926692,3.786894541480918,3.690164222397135,3.729268135452473,863100.0
2006-03-20,3.718974200769305,3.762194360365823,3.6839866020674026,3.6839866020674026,329100.0
2006-03-21,3.683988679357051,3.725150721939944,3.673698364986493,3.702511559264319,468700.0
2006-03-22,3.7045704872480503,3.714860803803575,3.673699145031067,3.681931319765402,241300.0
2006-03-23,3.68398858445465,3.706627746547072,3.67164012901802,3.6736982703491776,311400.0
2006-03-24,3.690163075167781,3.6963371067225657,3.646942891532657,3.653117315637768,281000.0
2006-03-27,3.644884723222205,3.661349854047461,3.572851738613326,3.605781215163192,549500.0
2006-03-28,3.6016660493882946,3.663408738929059,3.585201306007395,3.62430521874345,420900.0
2006-03-29,3.660701344089728,3.681500862437531,3.621182298900685,3.6586213525831663,304200.0
2006-03-30,3.660702542632528,3.671102106852421,3.608703928097174,3.6253434688797697,314400.0
2006-03-31,3.608703661091523,3.629503184710311,3.558785042437183,3.5775045740223,241300.0
2006-04-03,3.608706567781116,3.671104792179196,3.517188828174795,3.5379883685469,409900.0
2006-04-04,3.535906002086941,3.535906002086941,3.4152692249432817,3.431908766731443,633800.0
2006-04-05,3.429830603737038,3.581666553126285,3.329993299759302,3.531747901137417,851000.0
2006-04-06,3.594146932361606,3.594146932361606,3.44231056856603,3.488069635758489,541900.0
2006-04-07,3.496386933648021,3.504706902882233,3.4339887512633034,3.465187842455662,853100.0
2006-04-10,3.431909755223033,3.463108855472353,3.359111590162564,3.3653515688996625,1078200.0
2006-04-11,3.365352577900224,3.409031252001402,3.352873013402488,3.400711674575646,280900.0
2006-04-12,3.390311028888917,3.421510528971172,3.354951939284736,3.375751473766864,283200.0
2006-04-13,3.3757520993915,3.4485502852115006,3.3611925415711386,3.419431169570779,253000.0
2006-04-17,3.43191063771035,3.52550835924427,3.43191063771035,3.458949759087824,320300.0
2006-04-18,3.5026272962658798,3.5255068174613755,3.4735081941756203,3.4963873186531043,272900.0
2006-04-19,3.525505907217899,3.525505907217899,3.4464677980681597,3.483906860642467,288600.0
2006-04-20,3.494307212159226,3.5005471895685023,3.448548567978526,3.479747661588912,263000.0
2006-04-21,3.4839067931925944,3.5213458550420658,3.4547876991842963,3.4547876991842963,287700.0
2006-04-24,2.6623298755627784,2.691448981193057,2.33993833232605,2.602011473152736,5397200.0
2006-04-25,2.5375345135119862,2.608252721321785,2.5375345135119862,2.568733827853503,4169700.0
2006-04-26,2.5750382172952677,2.5750382172952677,2.3669331360101378,2.4152806961096447,3289700.0
2006-04-27,2.3774430882352373,2.4047698428571804,2.259726989417296,2.322789178053009,2054800.0
2006-04-28,2.276543656779226,2.3332996894458478,2.270237497750439,2.312278892057651,1443000.0
2006-05-01,2.3080736892874927,2.3227883215068323,2.2071743850530887,2.228195173669805,1575000.0
2006-05-02,2.223992798055718,2.2912590572051603,2.217686636377774,2.287055016242953,1076500.0
2006-05-03,2.291257152907882,2.3795441448995485,2.2492157758806823,2.337502767872349,777900.0
2006-05-04,2.3417086961904623,2.3858522240516487,2.274442243921028,2.274442243921028,1877500.0
2006-05-05,2.257625265941028,2.257625265941028,2.0705409873970244,2.131501067001678,2784200.0
2006-05-08,2.102071619616066,2.188256523945257,2.0999694998838487,2.1546234101064674,1090300.0
2006-05-09,2.158829090377812,2.194564147329297,2.1462165640360533,2.167237374449215,696400.0
2006-05-10,2.167235703397932,2.184052258574301,2.15462318678108,2.184052258574301,1243700.0
2006-05-11,2.1672368919186877,2.2155844644474487,2.1546243683850803,2.1756451741180047,1103800.0
2006-05-12,2.190359595915695,2.202971918853744,2.152522226163031,2.179849193154482,1768700.0
2006-05-15,2.1798507361953443,2.213483888463564,2.1651362821953484,2.17774861406123,2837900.0
2006-05-16,2.1840523596661696,2.238706066284516,2.1777460008312697,2.232399907918776,1176400.0
2006-05-17,2.209277799412232,2.2281964801663707,2.181950838375056,2.21768607969527,426400.0
2006-05-18,2.2092790955237165,2.2597288068191324,2.207176974102408,2.2366060725927333,313500.0
2006-05-19,2.230298625595218,2.2702381113335024,2.228196705663652,2.242911147530791,403000.0
2006-05-23,2.259727462080864,2.2807482628460454,2.2387066613156823,2.259727462080864,542800.0
2006-05-24,2.2408103064430627,2.2807498149834267,2.2302998989077376,2.278647693382492,566500.0
2006-05-25,2.289155697051954,2.4384027660135086,2.289155697051954,2.3963611800205102,698900.0
2006-05-26,2.417382804866868,2.56452780506927,2.417382804866868,2.5329968051934726,1180800.0
2006-05-29,2.6137467818790263,2.6137467818790263,2.4649970078618795,2.477746878478913,207600.0
2006-05-30,2.4862467257289405,2.581871560823221,2.4756216990172364,2.556371618308448,336200.0
2006-05-31,2.560622609178828,2.6009974816736885,2.4862475987367785,2.579747623444246,1090800.0
2006-06-01,2.5818728390418237,2.5924978710137068,2.4777479715597504,2.545747851930797,257400.0
2006-06-02,2.5478720491067324,2.5478720491067324,2.5032470918323493,2.509622230482662,148000.0
2006-06-05,2.526621452475774,2.526621452475774,2.4862463968432973,2.4968714221495016,176900.0
2006-06-06,2.496871762247902,2.518121815754777,2.4756217087410275,2.518121815754777,249900.0
2006-06-07,2.4883712975678884,2.54574610663235,2.4883712975678884,2.5308711936629504,246900.0
2006-06-08,2.518121941629113,2.537246747554664,2.454371980577324,2.477746878478913,324100.0
2006-06-09,2.4989970060679445,2.5202468586024285,2.4734970614332363,2.492621867917608,162800.0
2006-06-12,2.4862476733593764,2.496872704120799,2.286497946198179,2.3842478644231755,379200.0
2006-06-13,2.316246830403897,2.350246955298258,2.2949969803323835,2.3204969220115133,274400.0
2006-06-14,2.348121984022213,2.4118719415711767,2.335371911450209,2.335371911450209,339700.0
2006-06-15,2.3969971008705486,2.435247120363103,2.3077471904916216,2.3927472112911263,310800.0
2006-06-16,2.392746461045176,2.490496322589017,2.3906214155939973,2.4798712979886126,216500.0
2006-06-19,2.433122542199992,2.437372635252372,2.337497677732944,2.379997594978789,176000.0
2006-06-20,2.3906241734419247,2.405499103449066,2.3374991918098824,2.3374991918098824,258800.0
2006-06-21,2.3374991918098824,2.38849912553927,2.305624283892945,2.3374991918098824,206900.0
2006-06-22,2.3587482836097875,2.3884981312396074,2.350248298193319,2.369373113388644,562000.0
2006-06-23,2.3906223764024985,2.3906223764024985,2.3396224810099158,2.360872336095707,486900.0
2006-06-26,2.369374099726819,2.369374099726819,2.3204992139000864,2.3374991918098824,204900.0
2006-06-27,2.33962200319272,2.354496918980452,2.263121973071752,2.335371911450209,378100.0
2006-06-28,2.352576445283219,2.352576445283219,2.296665275803769,2.326771242812353,181200.0
2006-06-29,2.3246207411272843,2.346124971925669,2.3031163052474004,2.3439744873213804,415600.0
2006-06-30,2.3547263267461096,2.365478542957665,2.3224698831929094,2.365478542957665,212900.0
2006-07-04,2.3547249237240195,2.3654771335290565,2.3375214700684976,2.352574440746743,166400.0
2006-07-05,2.3353716483960225,2.354725590509257,2.3353716483960225,2.3482743448319794,270500.0
2006-07-06,2.339673723194304,2.348275456529957,2.3138685231873426,2.3439744873213804,452300.0
2006-07-07,2.343972895810277,2.343972895810277,2.313866952117578,2.3181677133245238,130700.0
2006-07-10,2.333222221099074,2.343974232789958,2.316018756295885,2.333222221099074,149500.0
2006-07-11,2.3977334240563084,2.4622464742050107,2.3977334240563084,2.440742260876332,1161900.0
2006-07-12,2.455795920051292,2.455795920051292,2.38698208995349,2.4170880380805837,391400.0
2006-07-13,2.421389575628723,2.421389575628723,2.350425245346514,2.361177255022079,785200.0
2006-07-14,2.3439733776595264,2.365477803358987,2.337522131982249,2.3482743448319794,284100.0
2006-07-17,2.363326495300691,2.3826804306620954,2.333220555921912,2.356875251874,482000.0
2006-07-18,2.343974120247131,2.3654785527593485,2.33322210907249,2.3353723882585378,435000.0
2006-07-19,2.3547267052613226,2.3633284385969766,2.335372753985727,2.3439744873213804,358800.0
2006-07-20,2.3439743876618704,2.3439743876618704,2.281611772359497,2.281611772359497,179500.0
2006-07-21,2.300965132530131,2.3203190780178504,2.2794609081626724,2.2902129178056825,471100.0
2006-07-24,2.3009645256347917,2.3310706779062533,2.28376106864578,2.288062035433725,272200.0
2006-07-25,2.300965852299472,2.322470288475212,2.296665088113226,2.296665088113226,203600.0
2006-07-26,2.3009658206431123,2.3525762206570344,2.3009658206431123,2.3439744873213804,610200.0
2006-07-27,2.3592085049757645,2.361384946368536,2.3200333901333954,2.350502946961558,435000.0
2006-07-28,2.350501888952828,2.3570310026353782,2.3352670136178366,2.3352670136178366,169200.0
2006-07-31,2.350502946961558,2.354855622190224,2.33962094755458,2.350502946961558,110000.0
2006-08-01,2.3570328257446787,2.3570328257446787,2.3200341403313174,2.339621704086267,848200.0
2006-08-02,2.350501888952828,2.3570310026353782,2.3222087862527374,2.3352670136178366,269800.0
2006-08-03,2.320033496542707,2.357032171689266,2.320033496542707,2.354855730196672,148100.0
2006-08-04,2.343973423991989,2.3766192089966167,2.343973423991989,2.365737211476128,284200.0
2006-08-08,2.3722661094895314,2.38314810601242,2.367913435414468,2.38314810601242,196400.0
2006-08-09,2.3657375802018463,2.383148695925604,2.361384905049343,2.361384905049343,637100.0
2006-08-10,2.3787960623969497,2.3787960623969497,2.333091830933144,2.350502946961558,142000.0
2006-08-11,2.372267270170486,2.372267270170486,2.328739470338874,2.348327032152329,377000.0
2006-08-14,2.352680065690988,2.372267421194498,2.3439745051704493,2.3700911867320644,249600.0
2006-08-15,2.3722675890172757,2.3940315956367524,2.359209351091148,2.389678711290077,301500.0
2006-08-16,2.394030102535308,2.394030102535308,2.3722661094895314,2.38314810601242,285700.0
2006-08-17,2.394029912291829,2.394029912291829,2.372265920975545,2.380971475990698,133400.0
2006-08-18,2.389678898967531,2.391855341311799,2.3722677753273165,2.391855341311799,158200.0
2006-08-21,2.383149779491692,2.4114429072962813,2.383149779491692,2.391855341311799,211300.0
2006-08-22,2.404912099058196,2.404912099058196,2.352678764816517,2.38314810601242,215200.0
2006-08-23,2.3831501528010537,2.4027377218538373,2.3635625837482697,2.3962086013552413,235900.0
2006-08-24,2.407088484878566,2.4419107069107566,2.4005591625799187,2.4223231551284465,205100.0
2006-08-25,2.4440880681143544,2.5354965469140547,2.437558950359208,2.524614753174447,326500.0
2006-08-28,2.5028486376115,2.546376398493396,2.5006721976782207,2.5333181740071944,231900.0
2006-08-29,2.5531281296506694,2.575137728241828,2.5399222025751023,2.5531281296506694,156000.0
2006-08-30,2.557530663172716,2.564133523561396,2.542123918965416,2.5597316866026585,217300.0
2006-08-31,2.5729358045679627,2.5729358045679627,2.5421223353486324,2.570734992410165,189000.0
2006-09-01,2.5861440819319137,2.6367663759745974,2.5861440819319137,2.634565561812764,186400.0
2006-09-05,2.641167783569625,2.6631775990598343,2.6213589916086675,2.632363899353772,335300.0
2006-09-06,2.6411673994302265,2.6411673994302265,2.586143078608764,2.6235596335594487,174000.0
2006-09-07,2.623559043776671,2.663176613030354,2.61035311739175,2.6521717093597665,233300.0
2006-09-08,2.660976652092419,2.7027950508456318,2.6521727676232603,2.6741823738455754,245800.0
2006-09-11,2.682986181119635,2.682986181119635,2.630162875824521,2.632363899353772,211500.0
2006-09-12,2.660977018793476,2.7512168995133224,2.6301633139544984,2.6961925615230555,293800.0
2006-09-13,2.7115987067820466,2.7798289630934714,2.7115987067820466,2.724804637323374,407700.0
2006-09-14,2.738009551481684,2.7512154781332,2.7071960724632853,2.7204017892137187,270800.0
2006-09-15,2.718202510796371,2.7490160072091587,2.709398624692545,2.718202510796371,200600.0
2006-09-18,2.7512169061492737,2.795236334667424,2.7226042251371783,2.777628563260164,246700.0
2006-09-19,2.8062397018776206,2.8282495089900324,2.777627036591916,2.799636843704328,311800.0
2006-09-20,2.8062397563108115,2.845857325921192,2.795234852541141,2.817244660080481,222000.0
2006-09-21,2.8392545980698523,2.856862362251595,2.795235187615495,2.795235187615495,359500.0
2006-09-22,2.8172445336240566,2.832651272269391,2.753416346506293,2.78863186906767,268600.0
2006-09-25,2.751218092483441,2.771026896333528,2.638968343933809,2.702796595283374,342100.0
2006-09-26,2.718201736377791,2.7248045965991974,2.6411675974905267,2.6939908990640635,1114400.0
2006-09-27,2.7095631700523533,2.7384829987359387,2.6695202976974794,2.72513530389951,147000.0
2006-09-28,2.689541884460719,2.8363654751099374,2.6761941888769614,2.7807504657940565,159000.0
2006-09-29,2.8029966814852227,2.8363656037261094,2.756280063055321,2.807445772111939,150400.0
2006-10-02,2.8252412125655404,2.878631547569692,2.811893734891668,2.8252412125655404,172200.0
2006-10-03,2.802995243169387,2.823016458947667,2.747380259869632,2.802995243169387,159000.0
2006-10-04,2.825242430815877,2.8363654751099374,2.7585043772059343,2.7807504657940565,152000.0
2006-10-05,2.782976483543584,2.802997930672672,2.7807518311615684,2.79187488091712,144600.0
2006-10-06,2.791874084496329,2.800772479331475,2.758504944748684,2.7740772948260384,242800.0
2006-10-10,2.77185246714404,2.825242832766127,2.7473819359391967,2.8118953474378325,407200.0
2006-10-11,2.8074463076994576,2.943146886096143,2.802997216223971,2.8452645399362257,411300.0
2006-10-12,2.8430375482747765,2.8897541371688025,2.825240772710795,2.82969007267894,143000.0
2006-10-13,2.8608359513552437,2.9364723966085413,2.858611512259997,2.914226520575138,357800.0
2006-10-16,2.91422845152223,2.9920893874608794,2.900880747334558,2.980966335996912,308800.0
2006-10-17,3.0032112892685183,3.034355779014323,2.97874075513898,3.0143343364744832,222300.0
2006-10-18,3.025457016572534,3.103317913257712,3.0054355764620886,3.0654996846389717,228700.0
2006-10-19,3.069948184438691,3.069948184438691,3.0032101389206853,3.04770209854789,556500.0
2006-10-20,3.047704549783006,3.0543782960561083,3.018784699726808,3.0365814978914583,398900.0
2006-10-23,3.036578049102625,3.036578049102625,3.0032091434812327,3.0343536109743727,574400.0
2006-10-24,3.0432512337941318,3.0432512337941318,3.0165560735868127,3.0254544603225857,187900.0
2006-10-25,3.0299035476133347,3.0365772846265964,3.0054330371285283,3.0254544603225857,244700.0
2006-10-26,3.0054318705477043,3.078843585661093,3.0054318705477043,3.049923786956698,159600.0
2006-10-27,3.0768792067731394,3.099338265072213,3.0050105629128296,3.045436782176981,138400.0
2006-10-30,3.0566656326079107,3.063403477584929,2.9511086315263446,2.953354365666596,154700.0
2006-10-31,2.953351999121551,2.9623355710402115,2.859024386882992,2.9331391229435018,228000.0
2006-11-01,2.2458966178632824,2.57155158461638,2.1919951504390576,2.4704862796496108,1395400.0
2006-11-02,2.470485715062015,2.4929447617821703,2.358190909831923,2.425567835807047,884900.0
2006-11-03,2.380649754035808,2.627698176014975,2.371666178949025,2.5288788500603734,408200.0
2006-11-06,2.627699019718143,2.67710880565263,2.5715516038515784,2.6164694937077506,289800.0
2006-11-07,2.6052385974622903,2.6052385974622903,2.472730742334456,2.488451940676652,356200.0
2006-11-08,2.4704862796496108,2.510912487310476,2.459256753723216,2.4704862796496108,178600.0
2006-11-09,2.470487739267808,2.4794713224795437,2.3334880417424717,2.3334880417424717,309400.0
2006-11-10,2.293060816835785,2.3334870308685893,2.2234379164665588,2.331241082492228,541400.0
2006-11-13,2.3042902926447213,2.3334869783237,2.2234378663997285,2.2458969212867648,624300.0
2006-11-14,2.223436349204036,2.245895388765804,2.0796991814016006,2.200977523827542,1254100.0
2006-11-15,2.212206818105735,2.322255629532898,2.212206818105735,2.322255629532898,596700.0
2006-11-16,2.302043656188438,2.39861726347517,2.302043656188438,2.360437010091362,508400.0
2006-11-17,2.34022403120101,2.355945237228356,2.3245028251736644,2.355945237228356,210000.0
2006-11-20,2.335731513964609,2.403108429868174,2.335731513964609,2.369420079009047,286900.0
2006-11-21,2.358191055411257,2.4323056143036395,2.3402239026000955,2.4323056143036395,337600.0
2006-11-22,2.403110163512834,2.4210773254908933,2.3694217883503392,2.403110163512834,227900.0
2006-11-23,2.3806488559933654,2.3963700529184595,2.3581898196558777,2.378402909522568,288000.0
2006-11-24,2.398616932040859,2.4008626651996177,2.358190736588606,2.367174311779626,192900.0
2006-11-27,2.3694201439281395,2.4637477859405243,2.3694201439281395,2.4637477859405243,377700.0
2006-11-28,2.484203032076381,2.4978398894464995,2.461474647454264,2.49102146076144,331200.0
2006-11-29,2.493293507566304,2.522840310978207,2.479656438009324,2.522840310978207,973400.0
2006-11-30,2.511477246173801,2.534205416599459,2.4910217410629336,2.520568557694857,398100.0
2006-12-01,2.516023629146491,2.516023629146491,2.4432931128237274,2.4501115445404777,218500.0
2006-12-04,2.4432931128237274,2.4978410000658005,2.4387473471765366,2.4501115445404777,241900.0
2006-12-05,2.4432923436717444,2.49102178417177,2.4432923436717444,2.4660207312446967,228100.0
2006-12-06,2.45465725927238,2.4796583195512403,2.45465725927238,2.4569301420488303,241800.0
2006-12-07,2.4546568158616,2.4796578716242546,2.4546568158616,2.468293676548869,266300.0
2006-12-08,2.4660207312446967,2.4864760199555924,2.4546565374582205,2.4660207312446967,304700.0
2006-12-11,2.456930079463211,2.477385373668111,2.452384314026105,2.454657196744658,324900.0
2006-12-12,2.4546565374582205,2.4773847082772047,2.4546565374582205,2.4660207312446967,541200.0
2006-12-13,2.4432931128237274,2.466021507551609,2.4432931128237274,2.4501115445404777,349200.0
2006-12-14,2.4205646062284387,2.466021393583397,2.4205646062284387,2.454657196744658,361300.0
2006-12-15,2.459202363839359,2.4728394412806205,2.434201308076705,2.468293676548869,581300.0
2006-12-18,2.4637481285711105,2.477384989258379,2.4364741904425804,2.468293676548869,344600.0
2006-12-19,2.4432937859534096,2.4614764200434327,2.4432937859534096,2.4478395528529635,430400.0
2006-12-20,2.4432953310737706,2.452386653868061,2.4364768931666108,2.4432953310737706,562200.0
2006-12-21,2.4546569149988704,2.5205689889933343,2.4546569149988704,2.5001134803822933,607400.0
2006-12-22,2.4728387134794008,2.4932942152438717,2.466020285142553,2.4864755701530954,218800.0
2006-12-27,2.495679130225648,2.507179779817543,2.495679130225648,2.507179779817543,81100.0
2006-12-28,2.4979790478976853,2.5117801340676493,2.484178181088544,2.4979790478976853,72700.0
2006-12-29,2.4956783847696693,2.5002785993601826,2.463476005193015,2.463476005193015,62200.0
2007-01-02,2.461174151753504,2.5646814338656365,2.4427728669051523,2.5646814338656365,112900.0
2007-01-03,2.5301807969287724,2.562383176950469,2.520980148259825,2.5462818772592373,261800.0
2007-01-04,2.530178630093436,2.5393792708829888,2.502576707724777,2.518677774266349,479000.0
2007-01-05,2.4956789372835693,2.52788110462864,2.4841780692199817,2.4841780692199817,238800.0
2007-01-08,2.484175281278022,2.5278782676396614,2.484175281278022,2.5163774124832625,525800.0
2007-01-09,2.5140787312695787,2.5140787312695787,2.451974212573888,2.4910770089317644,211100.0
2007-01-10,2.468076956994776,2.5163804311075566,2.4542760897401696,2.507179779817543,314500.0
2007-01-11,2.507178176364417,2.507178176364417,2.470375594741266,2.488776885552841,227500.0
2007-01-12,2.5163786631465044,2.527879524018937,2.470375439017447,2.5094782343673145,198500.0
2007-01-15,2.52328108409569,2.5278813000602818,2.497979128527529,2.507179779817543,113500.0
2007-01-16,2.4979773734948814,2.518678879193126,2.486476731983124,2.5094782343673145,252600.0
2007-01-17,2.507176918439264,2.5255782000183693,2.491075851897691,2.518677774266349,391600.0
2007-01-18,2.518677286899994,2.5807817647326377,2.518677286899994,2.5761813355477585,891200.0
2007-01-19,2.576181574581922,2.5876824292507035,2.566980934719009,2.5876824292507035,631700.0
2007-01-22,2.5623817258137773,2.5876834404842364,2.5462804352410826,2.580783012730592,165800.0
2007-01-23,2.5761809036941727,2.603782816094837,2.5554794145535493,2.603782816094837,206200.0
2007-01-24,2.596882817748148,2.640585798026616,2.576181325220256,2.6336853736374963,126300.0
2007-01-25,2.6359868351490165,2.6681891964654825,2.576182543858711,2.6382870508203298,149000.0
2007-01-26,2.6359843079392133,2.672786845953792,2.60608219096226,2.6704866324877745,108700.0
2007-01-29,2.698405196784958,2.698405196784958,2.6100091407620414,2.621640241631204,88100.0
2007-01-30,2.644900297364414,2.644900297364414,2.605354716285481,2.628616901100607,188000.0
2007-01-31,2.651878604798088,2.651878604798088,2.605354461561117,2.607680724184119,268200.0
2007-02-01,2.6053555897686835,2.668163376719962,2.6053555897686835,2.6402488786898526,194500.0
2007-02-02,2.651880154226945,2.675142350359271,2.633270486058982,2.6588589461734893,229400.0
2007-02-05,2.644899709531916,2.6960763716443297,2.644899709531916,2.6867715441552167,263800.0
2007-02-06,2.719339855235327,2.719339855235327,2.6774682189629173,2.71003502252538,112700.0
2007-02-07,2.717013503192419,2.751906566409195,2.6867727448770253,2.7216658080938023,333400.0
2007-02-08,2.7426038737313085,2.8054117027192484,2.735625300014269,2.7774969641613696,265400.0
2007-02-09,2.784474734587308,2.8077367123615677,2.7263194573844927,2.7263194573844927,140900.0
2007-02-12,2.733297308874719,2.768190377271402,2.707709073506799,2.733297308874719,157100.0
2007-02-13,2.768190470518262,2.7868001372026576,2.747254761881861,2.756559595224059,269100.0
2007-02-14,2.763538801293946,2.791453307750073,2.763538801293946,2.77516990111186,132600.0
2007-02-15,2.7774956973265192,2.7914530602394096,2.770517126792453,2.789126796113135,102900.0
2007-02-16,2.791452190333493,2.791452190333493,2.768190000009505,2.791452190333493,137900.0
2007-02-19,2.782148014325094,2.879848881762435,2.779821750375457,2.872870311758265,148800.0
2007-02-20,2.8728695007680223,2.8845003735434145,2.837976216907813,2.842628743493712,219600.0
2007-02-21,2.8356497846653297,2.861238235673845,2.8356497846653297,2.83797604781968,159400.0
2007-02-22,2.8379780439235467,2.8775236579834047,2.8309994713967552,2.833325736187292,208700.0
2007-02-23,2.8472810482349336,2.8589121428550026,2.835649953614863,2.842628743493712,229500.0
2007-02-26,2.9037600757353785,2.9037600757353785,2.866140324809902,2.8755452064837543,218900.0
2007-02-27,2.875546471137332,2.8802490261574563,2.823819711296958,2.82617098880702,419400.0
2007-02-28,2.833225523437826,2.868493800699156,2.8167667997163326,2.842630412322864,250300.0
2007-03-01,2.8050103599605944,2.85908840541372,2.8026590820982333,2.85908840541372,156600.0
2007-03-02,2.8590865608439837,2.8590865608439837,2.821467036237624,2.821467036237624,640100.0
2007-03-05,2.819118322472309,2.819118322472309,2.76268898426847,2.7744451524518343,265900.0
2007-03-06,2.774443271165677,2.809711527570918,2.750930950742112,2.7861994313774594,165700.0
2007-03-07,2.8261688899268678,2.939027435832433,2.8261688899268678,2.927271281243104,743200.0
2007-03-08,2.936679095420273,3.0401330901376067,2.9296254853082524,2.9742986483246763,505100.0
2007-03-09,2.986054955795817,3.0307283451538782,2.983703677570607,3.000162400916845,416700.0
2007-03-12,3.002513781191132,3.0213235591716514,2.997811224580882,3.002513781191132,332400.0
2007-03-13,3.0095648431170274,3.016618447828561,2.927271965972284,2.931974518600007,245200.0
2007-03-14,2.967243770879936,3.0048633077167457,2.9202193498339244,2.983702262188509,444700.0
2007-03-15,2.997809248294181,3.007214131084332,2.9648920464136075,2.9954579715391203,325800.0
2007-03-16,3.0025120352630754,3.007214364908731,2.9672435538851585,2.9672435538851585,184200.0
2007-03-19,2.9813492248418405,3.033075941446683,2.9390271619560795,3.026022339042382,325700.0
2007-03-20,3.0166199402030784,3.0330784340823107,3.0166199402030784,3.028376103358314,140200.0
2007-03-21,3.028376103358314,3.0377809890364698,3.021322495157237,3.028376103358314,144800.0
2007-03-22,3.0283755188293653,3.0283755188293653,2.9789998224918706,2.9978095902175714,145500.0
2007-03-23,2.995458423507543,3.00251225483704,2.9648924937701038,2.983702262188509,1976000.0
2007-03-26,2.969595434041929,3.009566253184841,2.969595434041929,3.009566253184841,143100.0
2007-03-27,2.96959493862902,3.009565751103664,2.96959493862902,2.9978095902175714,201600.0
2007-03-28,3.0286906814887287,3.0286906814887287,2.9811818533616035,2.9811818533616035,110600.0
2007-03-29,2.993058604343376,3.014437403433608,2.957426819446477,2.969304081078777,157600.0
2007-03-30,2.9598041519324947,3.007313001373613,2.9455513838301277,2.9598041519324947,124400.0
2007-04-02,2.9859331695969806,3.0049367043271755,2.9598033659779626,2.9906841665495314,83900.0
2007-04-03,2.990682697909708,3.0049352286883373,2.990682697909708,2.9930581952194437,158600.0
2007-04-04,3.0025616776515798,3.0286914834049794,2.985933413499396,3.016814216593427,256400.0
2007-04-05,3.016813340672719,3.080950426909125,3.016813340672719,3.066697665565494,517400.0
2007-04-09,3.0738234002814933,3.1355849778341764,3.0619463655166768,3.083325164017297,237500.0
2007-04-10,3.092828300893629,3.1308353699271607,3.076200038286459,3.099954569702416,391400.0
2007-04-11,3.088075609127164,3.2496057904050373,3.088075609127164,3.171216196911922,851700.0
2007-04-12,3.1688426864363444,3.285239401076716,3.1688426864363444,3.2329795638042973,560200.0
2007-04-13,3.2567326131618843,3.28761340172764,3.247230849490876,3.249606347043607,334100.0
2007-04-16,3.278111344058098,3.289988604216621,3.256732321080736,3.266234083899575,598500.0
2007-04-17,3.273360241702568,3.320869054233976,3.266233976457828,3.313742788989237,668000.0
2007-04-18,3.3161203478945867,3.385008225527941,3.3161203478945867,3.358878419025644,703500.0
2007-04-19,3.354127132251697,3.382632435033777,3.325621829469615,3.361253401312215,407900.0
2007-04-20,3.361251747425984,3.3707535103447186,3.3279956904803614,3.3469992163178306,430100.0
2007-04-23,3.34699738773652,3.3850044186468926,3.3279938722813327,3.3564991454641127,391500.0
2007-04-24,3.3493773776423934,3.3826334610385653,3.3493773776423934,3.370756191308471,478800.0
2007-04-25,3.377881219043876,3.4277655489689534,3.377881219043876,3.4135127861875114,179600.0
2007-04-26,3.4494709454771875,3.4494709454771875,3.427896733939069,3.4398824324167108,232900.0
2007-04-27,3.4350858429134004,3.456660040517077,3.284066688295699,3.391937447706046,178600.0
2007-04-30,3.3631727450524824,3.4015267818501025,3.209756597862006,3.2624932841546865,471600.0
2007-05-01,3.248110865386032,3.3439959641911834,3.2241394763806888,3.3320102696885128,377600.0
2007-05-02,3.332009532971997,3.415909147332149,3.30564119378272,3.403923455479549,328200.0
2007-05-03,3.4159104896764454,3.459058905858545,3.355982235471595,3.4278961862390447,432500.0
2007-05-04,3.4087194558785905,3.4159107829903887,3.355982523639681,3.355982523639681,136600.0
2007-05-07,3.3559809166772,3.4278948391847512,3.353583732585068,3.403923455479549,343100.0
2007-05-08,3.4159057739826206,3.4326855888406604,3.387140279108338,3.387140279108338,177900.0
2007-05-09,3.415909643975208,3.5309717538298577,3.413512459534546,3.507000595247518,630400.0
2007-05-10,3.523781504637192,3.533370016718332,3.4135135014000046,3.4135135014000046,468800.0
2007-05-11,3.483028073106518,3.506999452485835,3.4662482447058074,3.485425256766053,170200.0
2007-05-14,3.4878221366295223,3.5357646626042523,3.4758364479838404,3.526176157409306,217900.0
2007-05-15,3.533368281961595,3.5837080028246264,3.5285741425788557,3.554942480704044,683900.0
2007-05-16,3.5573419112815,3.631652833204194,3.5573419112815,3.581313080549901,427200.0
2007-05-17,3.595691378584461,3.619662745884852,3.55254300888692,3.602882697331418,742900.0
2007-05-18,3.60288518186168,3.60288518186168,3.550148503206533,3.595693858155626,168800.0
2007-05-22,3.58610782881737,3.619667743653375,3.5837106430558947,3.60528485769274,428200.0
2007-05-23,3.586105582017517,3.6244596157383344,3.550148732556269,3.578914257846882,145800.0
2007-05-24,3.571720521288654,3.5837062066502803,3.5357636938117083,3.5453521963794223,341600.0
2007-05-25,3.5477522878981333,3.593297655284448,3.5477522878981333,3.576517819185508,223500.0
2007-05-28,3.566928334723348,3.60288518186168,3.566928334723348,3.595693858155626,112000.0
2007-05-29,3.607785211062789,3.631966169207712,3.5594235253796493,3.5594235253796493,245900.0
2007-05-30,3.5739321983889134,3.627130172150335,3.54249704255747,3.602949212093309,317200.0
2007-05-31,3.602948856715916,3.636802151335282,3.588440466598118,3.631966098164917,192300.0
2007-06-01,3.6247109746487607,3.6609824041734735,3.602948163055265,3.62712911607174,230700.0
2007-06-04,3.639220369257996,3.723853261664592,3.627129890169423,3.723853261664592,253100.0
2007-06-05,3.7238541887783314,3.7238541887783314,3.67549249099032,3.677910633531413,178100.0
2007-06-06,3.6561454494338985,3.677908257028021,3.615037975224249,3.675490116049426,228300.0
2007-06-07,3.653730335129112,3.675493160751104,3.619877255812064,3.636803795470588,153800.0
2007-06-08,3.6319672011306343,3.6754926153086473,3.615040433377233,3.651311880900146,145800.0
2007-06-11,3.6561473751563183,3.675492051960843,3.6150398792950176,3.6150398792950176,242500.0
2007-06-12,3.615041007600772,3.639221976457021,3.5787697849232063,3.5787697849232063,161100.0
2007-06-13,3.5956950501764475,3.6513111665886058,3.5932769080266302,3.5956950501764475,194900.0
2007-06-14,3.6053690890590953,3.619877718195947,3.5328264045885085,3.59086069052908,377400.0
2007-06-15,3.598112729853295,3.670655370776661,3.590858534942968,3.648892555438981,190200.0
2007-06-18,3.627128982172033,3.680326938480418,3.627128982172033,3.660982269024033,400100.0
2007-06-19,3.6513099342958393,3.663400179751093,3.627128982172033,3.660982269024033,189300.0
2007-06-20,3.660980170226663,3.660980170226663,3.639217371912926,3.6464715611486658,143800.0
2007-06-21,3.6464734218793926,3.687580899535865,3.639219228941968,3.6585638971795262,145700.0
2007-06-22,3.636803132759912,3.687582973089015,3.634384990218819,3.677910633531413,560000.0
2007-06-25,3.675491596310792,3.793977784701481,3.675491596310792,3.774633110295112,238000.0
2007-06-26,3.784304880298021,3.82057631232855,3.760124156217677,3.7963953576415306,414000.0
2007-06-27,3.8207801438114974,3.828094909829232,3.754946552055228,3.806150379243809,166200.0
2007-06-28,3.8110232002167703,3.823214619635238,3.76225775507489,3.796393450408215,111000.0
2007-06-29,3.796393356216485,3.82809095290526,3.767134089857304,3.82809095290526,184800.0
2007-07-03,3.796395575640055,3.8354079535927874,3.7915191446620207,3.8134636653934617,281300.0
2007-07-04,3.815901477534562,3.8768583716327623,3.79151885941454,3.874420272593229,239600.0
2007-07-05,3.847596539862352,3.901238636219312,3.847596539862352,3.893923878885344,351800.0
2007-07-06,3.8939275806322815,3.903680677193296,3.835408768734038,3.835408768734038,269000.0
2007-07-09,3.8207796314228535,3.8549155891481512,3.752507948504445,3.7866436736975553,439300.0
2007-07-10,3.852475879210945,3.9500070524695623,3.79639541389412,3.8792968297777097,351400.0
2007-07-11,3.876859403618391,3.947569642825557,3.85247677900793,3.886612499969008,176000.0
2007-07-12,3.896364538358009,3.913432394204192,3.8646671582242655,3.8646671582242655,149200.0
2007-07-13,3.871983025158356,3.93293970379204,3.8573532641644017,3.9158718430758954,160100.0
2007-07-16,3.915870506109101,3.962197872995943,3.91343217468725,3.928062163218357,364700.0
2007-07-17,3.932938076817537,3.967074249192728,3.932938076817537,3.962197586701396,419400.0
2007-07-18,3.954882225865367,3.9646355499427104,3.901240338632245,3.9304998458001865,218300.0
2007-07-19,3.918308355482326,3.957320723304131,3.850036711794168,3.9012405026933,294200.0
2007-07-20,3.9378143117426063,3.947567635666258,3.825653644473059,3.8573512496288047,187500.0
2007-07-23,3.8841769162212127,3.889053351289108,3.781769221939999,3.8451645055488095,160000.0
2007-07-24,3.86466881134467,3.9353785965342927,3.8354092851895367,3.891489772365983,422100.0
2007-07-25,3.8914898642354823,3.9231874912083593,3.806150081421413,3.8768601008125385,257800.0
2007-07-26,3.876857656538644,3.935376208271352,3.806147681728611,3.9012405026933,161800.0
2007-07-27,3.8766591114541855,3.888950169938026,3.689832115482124,3.736538747256683,209100.0
2007-07-30,3.630833978326083,3.805369436727419,3.630833978326083,3.711956178644442,224200.0
2007-07-31,3.7807867432368303,3.7807867432368303,3.675081968119832,3.675081968119832,172300.0
2007-08-01,3.6922917137585167,3.6922917137585167,3.471049067030682,3.5275889404880267,196100.0
2007-08-02,3.4882554191627912,3.5964185123797074,3.4882554191627912,3.559544634695206,199800.0
2007-08-03,3.559545189392719,3.5644618009582563,3.453840619540044,3.475964902711075,93900.0
2007-08-07,3.498089864848311,3.517756081808657,3.4538415213892923,3.515297775383988,106800.0
2007-08-08,3.5152972047246824,3.650500988451972,3.343219768361299,3.367802125306373,204900.0
2007-08-09,3.281764361105052,3.281764361105052,2.9695664493610927,3.1588518417293883,976200.0
2007-08-10,3.1588499152608964,3.294053416568774,3.085102401724038,3.188348873788263,182300.0
2007-08-13,3.188348363122249,3.3112607878516216,3.188348363122249,3.257179255328381,147900.0
2007-08-14,3.262096647621118,3.3014285954627307,3.158850167318435,3.163766543580186,148100.0
2007-08-15,3.163769710997009,3.1957270092216827,3.1219794159676013,3.124437723778069,371600.0
2007-08-16,3.1096849438082272,3.1662247936714683,3.011355075920283,3.0728113019594727,499800.0
2007-08-17,3.0973947483802324,3.134268400493607,3.0506878723038637,3.0506878723038637,328300.0
2007-08-20,3.0801856244983106,3.158849744078591,3.072810943875334,3.075269248895282,271600.0
2007-08-21,3.085102823722385,3.1293511503475377,3.072811530712154,3.087561129211815,158500.0
2007-08-22,3.129352421736608,3.1465603327169047,3.072812779130374,3.1342690347129816,349400.0
2007-08-23,3.1490170692462898,3.1563917505971544,3.104768512267317,3.151475140071983,200600.0
2007-08-24,3.183433735467099,3.183433735467099,3.1342687818548134,3.149018385156995,197900.0
2007-08-27,3.1367253354238813,3.1416417108194703,3.072810814223192,3.092476784679271,313000.0
2007-08-28,3.1072262450526917,3.1219756050369893,3.072810681027913,3.119517300227323,159400.0
2007-08-29,3.1493232754506693,3.1493232754506693,3.104616718902172,3.129453747398772,224900.0
2007-08-30,3.1294523174981954,3.179126114931126,3.119517558011609,3.161740108182088,177200.0
2007-08-31,3.146839734756957,3.191546294282189,3.136904970069514,3.151806998668942,129200.0
2007-09-04,3.1766441377255203,3.2511549938675706,3.144356092168517,3.231285463811488,70400.0
2007-09-05,3.2287989609351224,3.2287989609351224,3.1046143855145414,3.1170328904292552,217100.0
2007-09-06,3.131937260757665,3.1493232754506693,3.104616718902172,3.129453747398772,159000.0
2007-09-07,3.141870551497493,3.154289059922505,3.1046152630858024,3.141870551497493,206700.0
2007-09-10,3.149322443487152,3.154289705756184,3.11951815928277,3.134420182953264,195800.0
2007-09-11,3.129454486550938,3.2014816019671604,3.1071012029970224,3.149324019295861,303600.0
2007-09-12,3.1369052470317205,3.201481341633362,3.1369052470317205,3.1816118105041644,270300.0
2007-09-13,3.176642081732856,3.253636638515214,3.171674820865497,3.228799623588433,301500.0
2007-09-14,3.206447658617038,3.318213797412582,3.203963908743856,3.266056234392872,148800.0
2007-09-17,3.278474079216545,3.4150772151971047,3.263572056739176,3.3604359134322057,285500.0
2007-09-18,3.3952071698576667,3.4225276980908834,3.246185546908588,3.308277850326814,276100.0
2007-09-19,3.3057955533895336,3.335599841562493,3.2288009646284848,3.285925791077467,314400.0
2007-09-20,3.2859270992531213,3.3778239871178597,3.275992332573625,3.333117418628368,105800.0
2007-09-21,3.2983444621196525,3.338083514925616,3.290893448934394,3.310762975337376,133500.0
2007-09-24,3.3132448914411827,3.3281469095632907,3.288407878753258,3.3182121518607826,138400.0
2007-09-25,3.3157306996411657,3.3157306996411657,3.263573130089615,3.300828435399242,88300.0
2007-09-26,3.3309282524840427,3.4989796250870944,3.30584610444386,3.4563397102950737,153500.0
2007-09-27,3.446303600589818,3.5416162486566027,3.33594172552484,3.340958054789855,183300.0
2007-09-28,3.3509933788657458,3.3836003799090117,3.330927568870401,3.3384524270211475,139100.0
2007-10-01,3.3710550739988787,3.381087966749949,3.338448351960176,3.3585141374623158,127300.0
2007-10-02,3.3810924210936752,3.3810924210936752,3.2732387417310425,3.315878651898832,98800.0
2007-10-03,3.3058444655658823,3.310860797005716,3.205515205533434,3.2882867075183326,208000.0
2007-10-04,3.258189400345492,3.283271785924865,3.223074347578395,3.2230743475783954,122400.0
2007-10-05,3.250663207882396,3.250663207882396,3.1979904150082485,3.197990415008248,135800.0
2007-10-09,3.223073668021144,3.2481558091088094,3.213040763745417,3.2205653821513858,135600.0
2007-10-10,3.230598967570865,3.2506647803530218,3.2130414411873165,3.2230743475783954,286600.0
2007-10-11,3.225581335052031,3.2506637123909257,3.223073288680764,3.2305979062011208,220800.0
2007-10-12,3.228090681172256,3.3058458851056307,3.223074347578395,3.2230743475783954,160400.0
2007-10-15,3.223074347578395,3.2331072539694734,3.210533154788708,3.2230743475783954,112700.0
2007-10-16,3.223073092390662,3.233105994874545,3.2105319044849927,3.2105319044849927,165300.0
2007-10-17,3.2004969107598606,3.2606942863295045,3.192972059411324,3.2606942863295045,112800.0
2007-10-18,3.25317082668944,3.310859938913841,3.2481542573465214,3.2983187547597392,113900.0
2007-10-19,3.310863485102084,3.330929305559401,3.1854519876421303,3.187960275000157,166200.0
2007-10-22,3.185450769209333,3.2356153011647253,3.185450769209333,3.2230743475783954,96300.0
2007-10-23,3.243138068952592,3.31086008361952,3.1854487150036053,3.235613214609331,203800.0
2007-10-24,3.218057096281628,3.243139476572598,3.2080241920059005,3.2205653821513858,89700.0
2007-10-25,3.223072648717966,3.223072648717966,3.185449090180036,3.2080231774621475,193400.0
2007-10-26,3.185449528673653,3.223073092390662,3.1603673920655773,3.2105319044849927,203200.0
2007-10-29,3.225734565128963,3.2561423317337725,3.2155987234798684,3.2409384484313675,194500.0
2007-10-30,3.230802634339431,3.2434724969232485,3.197861088284518,3.2105309508683346,118800.0
2007-10-31,3.1953283117892526,3.2054641574719915,3.1421150615404687,3.152250907223208,262600.0
2007-11-01,3.149717814253882,3.1927952282185945,3.119310270571322,3.1294461184655087,204700.0
2007-11-02,3.1167744776374,3.1598518671311417,3.1167744776374,3.142113962149429,147400.0
2007-11-05,3.131979380880804,3.162386919531184,3.1243775566326177,3.1598531392202123,102800.0
2007-11-06,3.1421140581558986,3.167453785099715,3.1041047093977205,3.1041047093977205,106600.0
2007-11-07,3.104105409243344,3.104105409243344,2.7848259377233475,2.921659962423689,280000.0
2007-11-08,3.040757715124419,3.159854126630951,3.040757715124419,3.081301112660844,297300.0
2007-11-09,3.076232952335745,3.111708300240515,3.0458254077069333,3.068630884935279,146800.0
2007-11-12,3.081301112660844,3.1649219304941485,3.0787670899003894,3.081301112660844,162400.0
2007-11-13,3.0838339333322216,3.129445358610065,3.045824573372431,3.0559604188055496,169900.0
2007-11-14,3.073700178034127,3.205466258266417,3.038224574065774,3.1117095638405345,173100.0
2007-11-15,3.116774691048829,3.1598520834921606,3.116774691048829,3.144648198417874,112800.0
2007-11-16,3.167453785099715,3.187725469991749,3.017949927777801,3.1041047093977205,161100.0
2007-11-19,3.1015713239200755,3.1066393670103585,3.038222235237112,3.086367677964418,185200.0
2007-11-20,3.091434963144203,3.154784041248213,3.0787650991918905,3.144648198417874,89700.0
2007-11-21,3.14211427585635,3.14211427585635,3.040755844373589,3.106638945666165,107100.0
2007-11-22,3.099037133911384,3.1142410206981554,3.05595997827363,3.0787654459674125,87900.0
2007-11-23,3.081299003479795,3.121842373263864,3.0787649824539045,3.1041047093977205,111300.0
2007-11-26,3.159852346393472,3.159852346393472,3.078765355346722,3.0889011990203685,114300.0
2007-11-27,3.088899873996389,3.104103753813744,3.043288717859268,3.0762302560823103,174300.0
2007-11-28,3.0915991846734032,3.1300202002867765,3.060862518746689,3.1120902952912126,192600.0
2007-11-29,3.081355595653861,3.1120922811944163,3.055741813173463,3.0890399502440973,144300.0
2007-11-30,3.0787930448648533,3.2068626341998634,3.0787930448648533,3.18893272558708,118900.0
2007-12-03,3.196615088614617,3.2017379866443947,3.1248962261102844,3.1761239850419507,70100.0
2007-12-04,3.19405470092975,3.19405470092975,3.137704029553493,3.150511033630817,104400.0
2007-12-05,3.150511276431989,3.1761250422873344,3.109529055644793,3.1325813716326123,198100.0
2007-12-06,3.163320966196769,3.163320966196769,3.0992861308022883,3.163320966196769,112800.0
2007-12-07,3.137706646017991,3.158197771919495,3.099285846021044,3.099285846021044,149000.0
2007-12-10,3.1248975830932166,3.1248975830932166,3.037810232955199,3.037810232955199,216000.0
2007-12-11,3.0403721906607672,3.096722881499955,3.035249533824497,3.035249533824497,273600.0
2007-12-12,3.04805636713631,3.0864773935093144,3.035249602618684,3.04805636713631,220300.0
2007-12-13,3.035249533824497,3.071108864498496,3.035249533824497,3.035249533824497,183400.0
2007-12-14,3.0352508209275446,3.0608646045172,3.0275664660045223,3.0454963832181017,182000.0
2007-12-17,3.0685471657823693,3.0685471657823693,2.902056801557501,2.9302320225618077,188000.0
2007-12-18,2.922549587536543,2.971216194886916,2.922549587536543,2.9635318394483368,128500.0
2007-12-19,2.971215433342394,3.0352502466103477,2.960969872990459,2.984022200577243,110000.0
2007-12-20,2.953283579485289,2.976336136202088,2.822652831878876,2.861073596891363,268400.0
2007-12-21,2.884127378994958,2.9174255034807657,2.855951911359768,2.8943729369695625,227900.0
2007-12-24,2.8943727959473438,2.943039132887208,2.8943727959473438,2.922548017936385,106200.0
2007-12-27,2.956229660965193,2.9717752369961583,2.919957062040522,2.9251387559918114,85600.0
2007-12-28,2.9510477004873668,3.00545684104891,2.9277294620912007,2.992502236707871,150500.0
2007-12-31,2.9588218847443137,3.041730999790893,2.9484582453634918,3.0313673604100706,227600.0
2008-01-02,3.031366295170132,3.1090936867567645,2.997684417246306,3.072820838126052,137900.0
2008-01-03,3.096138055332962,3.096138055332962,3.0313652916352494,3.054683526100584,110100.0
2008-01-04,3.054685634118968,3.0728219414017577,3.005458408456257,3.039140051384681,67300.0
2008-01-07,3.044322220131905,3.0546858603594447,3.0080493557911763,3.0365495517334176,49500.0
2008-01-08,3.0339559901591384,3.1039104402106625,2.9070014439663434,2.9070014439663434,148700.0
2008-01-09,2.9147745427511413,2.9536381044857567,2.855183715146264,2.89404727688088,126400.0
2008-01-10,2.919958548780164,3.031367619888203,2.8966402964051605,2.948458497744792,101700.0
2008-01-11,2.984731490805517,2.984731490805517,2.8992311460510294,2.9044130899525613,148800.0
2008-01-14,2.914774213030546,3.0106378686084905,2.8759106556921945,2.9380924462689464,170200.0
2008-01-15,2.971772872539837,3.052090918044822,2.868136357997197,2.9406819923035505,177300.0
2008-01-16,2.909593976055942,2.9199578609712837,2.868139424749038,2.870730395977874,217900.0
2008-01-17,2.8888658778239025,2.971775203918641,2.8681386080723548,2.9147750885576107,97700.0
2008-01-18,2.9018210629620143,2.9484575527650385,2.868139181114118,2.868139181114118,128400.0
2008-01-21,2.865547291905933,2.865547291905933,2.7178652166148183,2.7334107892570123,326800.0
2008-01-22,2.733411654494608,2.909593466706824,2.733411654494608,2.862957228194935,233800.0
2008-01-23,2.818912302354003,2.83704860739311,2.7515485306535714,2.821503273670625,205800.0
2008-01-24,2.834458928168924,2.9018227305772477,2.787822658653631,2.86036815896866,107300.0
2008-01-25,2.883685921775152,2.9795496639202024,2.883685921775152,2.951049712608548,115100.0
2008-01-28,2.9510473782186963,2.9665927040594977,2.873320007749192,2.964001734056531,75500.0
2008-01-29,3.0373818510041444,3.0373818510041444,2.91420926582332,2.950899041176595,52200.0
2008-01-30,2.935174967697307,2.971864745392663,2.882761178081556,2.9456577256204564,99700.0
2008-01-31,2.922073864538795,2.9561429183317256,2.8827635524317285,2.9011083314245107,173300.0
2008-02-01,2.958760907249881,3.0268989511551827,2.9115883768648816,3.0268989511551827,210300.0
2008-02-04,3.026899394073995,3.053106164844829,2.9613820922539027,3.000692373374489,126300.0
2008-02-05,2.9508993657938527,3.0347614330510915,2.9482786137098955,2.95876137211705,210400.0
2008-02-06,3.0085528337261085,3.0085528337261085,2.9482770669889247,2.9692425728043417,114600.0
2008-02-07,2.9744854973556167,2.9744854973556167,2.898485439930613,2.9456577256204564,90800.0
2008-02-08,2.9325537783791327,2.9508987894552043,2.901105509299815,2.9273125251635594,191200.0
2008-02-11,2.914210224600597,2.982348294133306,2.906348216555663,2.906348216555663,139300.0
2008-02-12,2.916827338313388,2.9430340824113417,2.9037238413002022,2.922068587161612,127400.0
2008-02-13,2.932553816829517,2.9954506057414543,2.932553816829517,2.9535195797525824,109600.0
2008-02-14,2.974484542980165,2.984967297539881,2.924691271375079,2.924691271375079,152100.0
2008-02-15,2.9325546720241427,2.97448596016969,2.9325546720241427,2.966623703057505,818100.0
2008-02-19,2.977105949590489,3.1055200444118647,2.948278428266204,3.053106005744205,122100.0
2008-02-20,3.0740720634749743,3.089796327834605,3.013796258275247,3.013796258275247,95500.0
2008-02-21,3.0557271668420225,3.084554941955165,3.013796130236025,3.0242788893875243,111900.0
2008-02-22,3.0242790178721,3.045244537065805,3.011175505893858,3.013796258275247,102100.0
2008-02-25,3.045245343212787,3.113383423594409,3.000693540650093,3.092417898850644,122600.0
2008-02-26,3.11076017182444,3.218208462311396,3.0845534119095017,3.1920017023964578,200000.0
2008-02-27,3.2105455936241785,3.2105455936241785,3.141672442051591,3.1469704933840936,108000.0
2008-02-28,3.1761075975161006,3.218490978722756,3.146969086092745,3.2025973370827,77300.0
2008-02-29,3.2900154572122187,3.385378132557117,3.2900154572122187,3.3323988684766186,262500.0
2008-03-03,3.3588884771391827,3.4939855313675365,3.340345546068588,3.441006269648079,284300.0
2008-03-04,3.4516021459645057,3.4701450771638878,3.427761414868906,3.456900198485771,208900.0
2008-03-05,3.4304093133538456,3.6767631168507697,3.4304093133538456,3.639677519269255,738800.0
2008-03-06,3.676764236444738,3.676764236444738,3.576103514607448,3.597295218928452,162100.0
2008-03-07,3.562856737561995,3.6688154553254,3.509877504992746,3.6423257127283217,243800.0
2008-03-10,3.602591503842161,3.756231411104187,3.549612016407047,3.605240276113982,275400.0
2008-03-11,3.639677880554475,3.6847103061503095,3.586698630625552,3.5866986306255515,270200.0
2008-03-12,3.6052401236173934,3.6714642274851816,3.5761016088605344,3.6423257127283217,313500.0
2008-03-13,3.660870398517788,3.682062103224472,3.6343808939469566,3.6343808939469566,215200.0
2008-03-14,3.642325912856901,3.682060276310825,3.642325912856901,3.676762479075266,190800.0
2008-03-17,3.6661657024996286,3.697953235728689,3.456897585939672,3.6820593428017294,210800.0
2008-03-18,3.655569858089942,3.692655187211416,3.6529208338313057,3.6820593428017294,310100.0
2008-03-19,3.6794127958977967,3.6820615691331366,3.642327191727927,3.668816945081408,227300.0
2008-03-20,3.668814858525816,3.682059475044969,3.594643692369252,3.644974144591554,194400.0
2008-03-24,3.6423249894216183,3.6900064155776384,3.629080120753296,3.6820593428017294,188000.0
2008-03-25,3.6820620222428313,3.793318595818518,3.668817396561236,3.780073970136921,329800.0
2008-03-26,3.780072626289829,3.780072626289829,3.708550460435734,3.761529702202683,178700.0
2008-03-27,3.7976358822996743,3.7976358822996743,3.725427444362666,3.725427444362667,213100.0
2008-03-28,3.7093802216472103,3.741472882481062,3.6371717985334975,3.709380221647213,171200.0
2008-03-31,3.701356814405573,3.714728819077367,3.661240800390184,3.714728819077367,115700.0
2008-04-01,3.690658430535834,3.725425532832987,3.63984487523626,3.7040304321962343,194100.0
2008-04-02,3.663914295307481,3.7174020449737055,3.663914295307481,3.7174020449737055,173200.0
2008-04-03,3.7120546034828408,3.7361241624146486,3.693333948780231,3.7361241624146486,121700.0
2008-04-04,3.7361255040119463,3.744148608186952,3.7281021447870586,3.744148608186952,124900.0
2008-04-07,3.744149007159317,3.765544123939091,3.722753890379542,3.73077699540948,487600.0
2008-04-08,3.7414741551119888,3.744148608186952,3.7093814833620864,3.744148608186952,65900.0
2008-04-09,3.744146341654999,3.744146341654999,3.730774339424857,3.733448790880832,178700.0
2008-04-10,3.7174025725527353,3.744146578706249,3.690658821448967,3.712053924351879,122200.0
2008-04-11,3.68530817734812,3.7280983629409,3.653215538153536,3.653215538153536,129000.0
2008-04-14,3.6398457150068704,3.736123945134901,3.5836834991154443,3.5863579510745067,286900.0
2008-04-15,3.5997284541790204,3.704029741624765,3.5997284541790204,3.6799601941334648,156700.0
2008-04-16,3.712055936437049,3.744148608186952,3.693335275012076,3.744148608186952,281300.0
2008-04-17,3.744146052405548,3.7575180536026527,3.7227509525100646,3.738797149906822,236400.0
2008-04-18,3.741472097559825,3.765541651898124,3.7147283466670697,3.757518552135272,97900.0
2008-04-21,3.7575177740429977,3.7575177740429977,3.714727577435625,3.7200762244867,161700.0
2008-04-22,3.744146578706249,3.744146578706249,3.6853099181983646,3.712053924351879,139800.0
2008-04-23,3.712053397531938,3.741471596085935,3.7040302988444314,3.7174020449737055,182700.0
2008-04-24,3.698680724628357,3.728098917839658,3.645192984676144,3.690657627397941,113200.0
2008-04-25,3.677287752224263,3.7334499753693167,3.6639157457516665,3.671938847615301,154300.0
2008-04-28,3.730009394065064,3.732710146369525,3.692196028395327,3.7084015725520136,69200.0
2008-04-29,3.686795613199937,3.708403186534622,3.659786275322877,3.678692837595078,219300.0
2008-04-30,3.703000025488413,3.727308600718144,3.6462801024798703,3.6516821225675855,75900.0
2008-05-01,3.697598438475821,3.7489166049896983,3.651682550264888,3.735411810771177,93900.0
2008-05-02,3.7624200139901065,3.775924545654111,3.727307664982349,3.775924545654112,105700.0
2008-05-05,3.7624220732623614,3.7759266123177535,3.740814501674648,3.7516182874685047,143400.0
2008-05-06,3.765118161686467,3.775921934094864,3.7489126318649992,3.765118161686467,75600.0
2008-05-07,3.7246041082115418,3.7246041082115418,3.376182123381828,3.511229408317101,713300.0
2008-05-08,3.551749621113376,3.551749621113376,3.403197557348314,3.432907918584787,187900.0
2008-05-09,3.4329045472998785,3.4329045472998785,3.376184635126456,3.386988415655563,258200.0
2008-05-12,3.3896883571367136,3.3896883571367136,3.2951551141063904,3.300557131460061,525000.0
2008-05-13,3.2951574301270266,3.3086622254207634,3.241138506534625,3.2816526348332897,432800.0
2008-05-14,3.292457278761266,3.3734858140865898,3.284354502503517,3.314065111419617,272200.0
2008-05-15,3.3464730754379044,3.3464730754379044,3.3113607372034006,3.341071058363819,332500.0
2008-05-16,3.362679442760018,3.389689019642595,3.3221653350185685,3.349174654318729,218900.0
2008-05-20,3.3653821984015933,3.5787571422393545,3.359980177188778,3.4761210574388106,262100.0
2008-05-21,3.4626132713193605,3.57335203471116,3.4626132713193605,3.4896228388900896,264200.0
2008-05-22,3.511233736988794,3.511233736988794,3.432906225466962,3.443710011277471,157000.0
2008-05-23,3.4572134637562164,3.4572134637562164,3.305960263634441,3.332969846450553,200800.0
2008-05-26,3.357279118693905,3.357279118693905,3.289755405172836,3.2924561579509595,174900.0
2008-05-27,3.297858178672258,3.3113629728929768,3.2519420328713298,3.2924561579509595,165400.0
2008-05-28,3.326595256623788,3.400337378716573,3.304745719672813,3.32386399938816,168700.0
2008-05-29,3.3429826480193654,3.375756957062648,3.321133108657178,3.375756957062648,125900.0
2008-05-30,3.375756361481441,3.4795417853746047,3.359369340084474,3.44130522847034,97700.0
2008-06-02,3.40306728832611,3.4959279138281474,3.370292995878377,3.4959279138281474,367900.0
2008-06-03,3.4549599767567583,3.4549599767567583,3.3866801332598504,3.4085296623415067,509900.0
2008-06-04,3.386680203733537,3.386680203733537,3.3265941277421134,3.329325123583951,325400.0
2008-06-05,3.318402496487398,3.34298329816713,3.318402496487398,3.34298329816713,229000.0
2008-06-06,3.334789243658292,3.3566387837266727,3.2938214211468413,3.296552418305091,207600.0
2008-06-09,3.285626507338943,3.3320568289781174,3.285626507338943,3.315669809850746,175800.0
2008-06-10,3.3429809811805304,3.3429809811805304,3.2501203549588062,3.263776375367929,271100.0
2008-06-11,3.2501191109530048,3.263775126135192,3.1080972302720005,3.1517962704815403,301800.0
2008-06-12,3.173649588218791,3.247392002163689,3.12995049571832,3.173649588218791,1145400.0
2008-06-13,3.1463377856395653,3.1845743613439086,3.1463377856395653,3.173649588218791,130100.0
2008-06-16,3.1818419721178306,3.2064227680301047,3.168186205915051,3.192766741360281,126000.0
2008-06-17,3.209154662418708,3.231004205240362,3.140874775984268,3.146337291923229,285300.0
2008-06-18,3.157260836008995,3.187303880593332,3.146336068844963,3.168185603173026,188000.0
2008-06-19,3.168187276681205,3.1818430474992856,3.14087521411078,3.14087521411078,63400.0
2008-06-20,3.17364579058631,3.181839295508893,3.1436027655589576,3.1517962704815403,759200.0
2008-06-23,3.15453041725548,3.236466322989466,3.15453041725548,3.2200790376558426,265600.0
2008-06-24,3.2391962950254323,3.274701851622377,3.211884508735692,3.250121061634725,218300.0
2008-06-25,3.277433357930286,3.2965516358354385,3.222809520724848,3.277433357930286,254200.0
2008-06-26,3.314721751631659,3.336819875568104,3.265000841059451,3.328533144949542,151100.0
2008-06-27,3.289863587927372,3.3340598665855463,3.2732901151458567,3.3147240605302453,179200.0
2008-06-30,3.314721849825111,3.314721849825111,3.187657501711265,3.187657501711265,197500.0
2008-07-02,3.242906767467409,3.2594805128353235,3.1931860582251588,3.2456691022671853,125600.0
2008-07-03,3.187659190670776,3.3119612732137456,3.176610122520969,3.2843387345545096,115700.0
2008-07-04,3.259479492680448,3.3009134479860767,3.220807607879375,3.231856680189586,59300.0
2008-07-07,3.2456692105909557,3.2953901849233813,3.1848991601214065,3.2511938803748937,100600.0
2008-07-08,3.273289865654464,3.273289865654464,3.195946120467229,3.218044258111988,117500.0
2008-07-09,3.259477935908253,3.2732893355571666,3.234617469226317,3.24842886887523,80700.0
2008-07-10,3.2594805128353235,3.27329192340346,3.2180462811309107,3.2456691022671853,72300.0
2008-07-11,3.259476465784745,3.259476465784745,3.1268874577596257,3.2263292796360696,265400.0
2008-07-14,3.198710147715608,3.2511934499924333,3.13241569966872,3.176611998366645,71400.0
2008-07-15,3.176610482075591,3.176610482075591,3.077168857471717,3.140700940666544,107100.0
2008-07-16,3.148987472495181,3.1738479428903954,3.085455393423481,3.12136493250206,112900.0
2008-07-17,3.165559377120198,3.2567142069159547,3.124125459369554,3.187657501711265,80600.0
2008-07-18,3.187657150392407,3.218042002498735,3.1296495138764024,3.1517476360319856,80400.0
2008-07-21,3.1793743782706847,3.1793743782706847,3.1351780789419665,3.157276228606325,34600.0
2008-07-22,3.1821360726931163,3.187660477282512,3.1407018528346304,3.160037664043521,56900.0
2008-07-23,3.1738483429528084,3.176610676329485,3.129652062648426,3.1489878694239417,89300.0
2008-07-24,3.173848242005793,3.1766105752946108,3.12136522667126,3.124127559960078,69100.0
2008-07-25,3.1296495138764024,3.171083427060521,3.121362783925658,3.1517476360319856,40500.0
2008-07-28,3.1324154423341333,3.171087068802501,3.104792626201843,3.1324154423341333,56600.0
2008-07-29,3.1310173729066864,3.1533817617656625,3.09187982570575,3.1086529840477097,60800.0
2008-07-30,3.0890830899056,3.158971846389417,3.0890830899056,3.114243084896486,128300.0
2008-07-31,3.1421976472556934,3.1477888743561184,3.1030601239702467,3.1170376585125448,79300.0
2008-08-01,3.103062196186002,3.2064975671782614,3.103062196186002,3.2009063363440293,89700.0
2008-08-05,3.212086225617881,3.2707927742121354,3.144993103397124,3.256814973765052,138800.0
2008-08-06,3.270794719985003,3.525189826363183,3.2428393690647628,3.469278857918175,188200.0
2008-08-07,3.5084159320300103,3.5978734627474096,3.393798404147225,3.4944381262042987,222400.0
2008-08-08,3.494438026085166,3.5643267866068693,3.494438026085166,3.522393636935633,85000.0
2008-08-11,3.5363705573188446,3.5363705573188446,3.424548666681224,3.427344280598269,115800.0
2008-08-12,3.438528914524885,3.536373071750852,3.3350935254893512,3.3770266976426786,173700.0
2008-08-13,3.3546631531465443,3.4860542012940936,3.351867536533801,3.452507601755189,121600.0
2008-08-14,3.46648211136389,3.5335755182027286,3.455299921324823,3.5084155239637185,80900.0
2008-08-15,3.5195995401279023,3.522395155739269,3.4972351484461264,3.5195995401279028,86500.0
2008-08-18,3.5195987620324627,3.525189725414596,3.48605218192611,3.514007532045811,87300.0
2008-08-19,3.511209968652031,3.592280886084224,3.497232169107649,3.5587340605359667,99400.0
2008-08-20,3.564328428126576,3.5950794009406053,3.530781839619112,3.589488436158321,106500.0
2008-08-21,3.5810986997695893,3.61744060533889,3.54196091436619,3.5587340605359667,95500.0
2008-08-22,3.5866909090295778,3.600668713443054,3.539166533986425,3.581099947226854,174500.0
2008-08-25,3.5671206592718763,3.634213772627654,3.564325046230969,3.634213772627655,126900.0
2008-08-26,3.634218325922345,3.704107139882391,3.6090583102399822,3.690129323769448,206500.0
2008-08-27,3.714133746564417,3.7282559823918096,3.6887140453062015,3.697187279058941,193500.0
2008-08-28,3.660469575043953,3.7988668936147167,3.660469575043953,3.7988668936147167,221100.0
2008-08-29,3.748029541721979,3.827113734235048,3.70848731078574,3.827113734235048,276400.0
2008-09-02,3.8129891294474825,3.911844510917596,3.762149188193224,3.7988668936147167,188100.0
2008-09-03,3.824288312538212,3.824288312538212,3.7367306327034897,3.77627285413842,110000.0
2008-09-04,3.762147076166033,3.82146021787852,3.728253890810197,3.8214602178785193,137500.0
2008-09-05,3.8129914896607184,3.84970921781021,3.7452050389352314,3.827113734235048,122400.0
2008-09-08,3.838408240977045,3.897721402712024,3.8045150441797975,3.829935009117529,169800.0
2008-09-09,3.812988254505113,3.8694769155148334,3.640697771085669,3.677415468081783,143700.0
2008-09-10,3.6209286637184577,3.7282573173338647,3.6209286637184577,3.683066361992502,199400.0
2008-09-11,3.67176889374977,3.725433089832609,3.5333715154777554,3.6039824557421754,121000.0
2008-09-12,3.6011562874909515,3.657644959697394,3.541843114334378,3.637873991764948,86200.0
2008-09-15,3.637874962111249,3.668943672772076,3.558790799927765,3.632225958704202,78900.0
2008-09-16,3.61810569784408,3.739556365507935,3.5757389603580925,3.725434119679272,113200.0
2008-09-17,3.7254326173266135,3.7254326173266135,3.5361955692299945,3.5361955692299945,146300.0
2008-09-18,3.539020259955015,3.609631200405447,3.539020259955015,3.5813869858408904,138500.0
2008-09-19,3.7395538460982816,3.7395538460982816,3.595507520539697,3.671767435021038,130700.0
2008-09-22,3.742379588080742,3.742379588080742,3.629402198825816,3.6435241704631736,115400.0
2008-09-23,3.603980794278821,3.812989016460827,3.6011562933241144,3.773446811172649,197800.0
2008-09-24,3.6943654099886825,3.764976370071585,3.688716673248957,3.7028386497779886,73800.0
2008-09-25,3.7452050039655735,3.7452050039655735,3.640700826066369,3.700014037237205,75000.0
2008-09-26,3.641510533836991,3.641510533836991,3.43317946425379,3.567310411949045,129100.0
2008-09-29,3.501670976041338,3.5102324422446856,3.241970627674808,3.253386006667306,147200.0
2008-09-30,3.3247320642480744,3.4816937234201664,3.2819244627302733,3.2876322880868294,184300.0
2008-10-01,3.321875825142348,3.410344871649873,3.290483354566745,3.410344871649873,81900.0
2008-10-02,3.410347859386579,3.424617151952538,3.21343249290152,3.3589787871788914,120000.0
2008-10-03,3.407492484091692,3.424615682255128,3.2305540398348565,3.2305540398348565,161200.0
2008-10-06,3.2248462443153447,3.2248462443153447,2.745399998019094,2.859554008746953,288100.0
2008-10-07,2.9137773536682983,3.0022467169329383,2.799623599937167,2.8081850634259973,226200.0
2008-10-08,2.8253084956796988,2.8281624080743737,2.5998545876176955,2.725424011342698,208900.0
2008-10-09,2.7396926092531397,2.870969552449935,2.7396926092531397,2.7682309095004443,175200.0
2008-10-10,2.71115472481778,2.71115472481778,2.428623929340356,2.554193081053411,306400.0
2008-10-14,2.9936857879923453,2.9936857879923453,2.711154967250849,2.8338704897031333,400700.0
2008-10-15,2.8795306015127373,2.8795306015127373,2.711153647242992,2.796769080009773,114900.0
2008-10-16,2.759669289860608,2.836722995531161,2.654077013400081,2.836722995531161,163900.0
2008-10-17,2.771083755671329,2.819599146817604,2.722568364525055,2.7596683855289053,192000.0
2008-10-20,2.81960175314035,2.9708556153812262,2.739694088280057,2.9708556153812262,131500.0
2008-10-21,2.882385080150022,2.965146617943905,2.8509925943966103,2.885238719811596,83200.0
2008-10-22,2.885241200998751,2.8880951152785834,2.7511104958175814,2.782502736403,157500.0
2008-10-23,2.731131811495978,2.90807031354108,2.731131811495978,2.8338704897031333,101200.0
2008-10-24,2.7111550856809976,2.782501272146288,2.6398088992157085,2.736839756354758,157100.0
2008-10-27,2.7425453695679387,2.7425453695679387,2.61126846845541,2.61126846845541,148000.0
2008-10-28,2.736839794015145,2.736839794015145,2.611270351696435,2.65407822746313,169800.0
2008-10-29,2.76846608494144,2.881405419250888,2.6786935315568807,2.881405419250888,115300.0
2008-10-30,2.901675604131241,2.927738325483368,2.7858400902610514,2.895883704159886,170500.0
2008-10-31,3.0406785217598378,3.483748743316389,3.0406785217598378,3.4721652171375603,531700.0
2008-11-03,3.4895404755862085,3.7212112641221657,3.422934996152091,3.677772835924342,297800.0
2008-11-04,3.735692836265865,3.8544243944654255,3.631441039500264,3.66619163842213,289400.0
2008-11-05,3.6256486771548695,3.648815738413041,3.489541985133245,3.535876107649589,196700.0
2008-11-06,3.5329775976022444,3.680667713305621,3.3592247639861728,3.654604719219972,310300.0
2008-11-07,3.6661877385967534,3.7067301989660666,3.4924349288130903,3.5329771130094865,166000.0
2008-11-10,3.6401253565804073,3.6401253565804073,3.4026630054280127,3.4345176235033703,170500.0
2008-11-11,3.4374140568993665,3.446101631020059,3.2810363418619004,3.373704535610621,199000.0
2008-11-12,3.2839356056867106,3.286831558706832,3.156516434534121,3.156516434534121,113300.0
2008-11-13,3.156514198197508,3.2318072663371544,2.959594227289391,2.9682818040214776,326700.0
2008-11-14,2.979863958397678,3.2231182041726654,2.968280436035677,3.040677519841425,365600.0
2008-11-17,3.0985950212728235,3.191263473040743,2.9914473741979,3.0928033983846115,100400.0
2008-11-18,3.0493654631519225,3.0522614131376,2.8090071378004917,2.895883704159886,648900.0
2008-11-19,2.895883704159886,2.9827602705192806,2.780048466462687,2.895883704159886,124800.0
2008-11-20,2.7974233200286465,2.861132832152893,2.751089229819363,2.809006842580968,1125800.0
2008-11-21,2.7626750896597594,2.8958858497973665,2.6439438140057785,2.8234887035524325,226800.0
2008-11-24,2.7655701538703017,2.895884920037361,2.7655701538703017,2.864030285339269,170500.0
2008-11-25,2.895883520171443,2.895883520171443,2.826382381968842,2.8929875703697574,134000.0
2008-11-26,2.906196439419334,2.906196439419334,2.803452284868666,2.853356692491241,140100.0
2008-11-27,2.885649347886676,2.9942648043229347,2.818131745219364,2.838680532125724,126000.0
2008-11-28,2.947295568602205,3.003070959381851,2.8621645321767337,2.961973391425117,99100.0
2008-12-01,2.961971325361761,3.0001335260995865,2.788773752765473,2.8181293779348744,146400.0
2008-12-02,2.876842466622558,2.92087565684362,2.647869373551881,2.744742616003175,195300.0
2008-12-03,2.73006470770405,2.774097896555653,2.6390624294662346,2.641998050044658,149400.0
2008-12-04,2.641998050044658,2.73006470770405,2.5715448358996187,2.641998050044658,153500.0
2008-12-05,2.6419992675429205,2.6419992675429205,2.5128349820882674,2.5627391551376,157200.0
2008-12-08,2.7153856817090265,2.9766499183549424,2.6302546823455804,2.9238098911789887,340800.0
2008-12-09,2.850422440507442,2.876842466622558,2.677224740380524,2.744742616003175,262800.0
2008-12-10,2.7682274137897003,2.903262904217399,2.6948385663823915,2.7418073839300723,173300.0
2008-12-11,2.7153869692183363,2.8210667937226037,2.668418158327551,2.744742616003175,152100.0
2008-12-12,2.677224032356199,2.730064070612242,2.6419974335042107,2.659610872908266,174700.0
2008-12-15,2.686030682654949,2.706579742492288,2.6419975029220333,2.668417522744234,131100.0
2008-12-16,2.697770420092324,2.777030407211478,2.641995091344524,2.777030407211478,368500.0
2008-12-17,2.744742616003175,2.744742616003175,2.744742616003175,2.744742616003175,900.0
2008-12-18,2.782904874336188,2.782904874336188,2.6742894170844576,2.753549504243308,239200.0
2008-12-19,2.7300634830655914,2.853356692491241,2.6654812590911887,2.853356692491241,218900.0
2008-12-22,2.777034785006656,2.8474880313175643,2.724194710295316,2.79464823656254,153600.0
2008-12-23,2.818131103560624,2.92087529465488,2.803453281988255,2.8474864667491997,130500.0
2008-12-24,2.8474871766493317,2.9238116438889867,2.826938389298744,2.912069439694904,102900.0
2008-12-29,2.9998619142831227,2.9998619142831227,2.8986760495689627,2.964149306234345,173800.0
2008-12-30,3.0177192208487047,3.098072540920001,2.949269823036668,3.0802163737124504,181300.0
2008-12-31,3.0087915906065694,3.255804140107648,2.961174754628347,3.255804140107648,129800.0
2009-01-02,3.2022346580917467,3.273659896814863,3.118904929096108,3.273659896814863,96600.0
2009-01-05,3.389725827513595,3.490911431653363,3.303420267281769,3.464127182327881,356900.0
2009-01-06,3.4790074511419977,3.9402959375750566,3.452223200085004,3.868870700452416,1278300.0
2009-01-08,3.6754265535588977,3.6873307573965386,3.5117435379273787,3.6605462278071945,144400.0
2009-01-09,3.571266364235889,3.571266364235889,3.455200105223472,3.511745314929041,301500.0
2009-01-12,3.499840341708253,3.499840341708253,3.3242530716867904,3.368893777975537,233800.0
2009-01-13,3.37782220587135,3.37782220587135,3.258779847303697,3.348061545274762,183700.0
2009-01-14,3.333180929084127,3.333180929084127,3.25877956779288,3.273659896814863,164700.0
2009-01-15,3.303420724862044,3.3450853076853684,3.1248573350462148,3.3450853076853684,173700.0
2009-01-16,3.386749726186757,3.401630054005532,3.2587793042913926,3.3063961262565567,81900.0
2009-01-19,3.3063957065483347,3.3956773783090783,3.3034198684172447,3.386749296278587,62000.0
2009-01-20,3.3986552997938877,3.4522243879780543,3.258780616101207,3.258780616101207,216000.0
2009-01-21,3.345084219532881,3.374844869427305,3.249850593980472,3.303419650262998,200500.0
2009-01-22,3.333181214976469,3.348061545274762,3.2825882622534888,3.348061545274762,80400.0
2009-01-23,3.312348414410173,3.523648277519421,3.309372292043605,3.481983415843425,95600.0
2009-01-26,3.5653103291511874,3.5653103291511874,3.4462683570230053,3.4968612661320946,104500.0
2009-01-27,3.4909106793988407,3.6367375191128617,3.467102273694221,3.6367375191128617,143900.0
2009-01-28,3.6081511730741855,3.686393053703685,3.566021150419268,3.686393053703685,189400.0
2009-01-29,3.581068767776637,3.6863944379421594,3.581068767776637,3.6352362880891183,100500.0
2009-01-30,3.644262121654117,3.6713458670147774,3.5810668114756425,3.662318047557626,140500.0
2009-02-02,3.6623191270118487,3.72852382551935,3.6111609900273183,3.722505086114445,214100.0
2009-02-03,3.728523363347859,3.728523363347859,3.614169911733034,3.686393053703685,98100.0
2009-02-04,3.7225022757165767,3.752595376042968,3.638241996587384,3.65629762719196,70000.0
2009-02-05,3.7014368620669247,3.7014368620669247,3.385460492075412,3.566018499781717,126400.0
2009-02-06,3.5569925059401672,3.731531882871936,3.5569925059401672,3.7134762435971793,104300.0
2009-02-09,3.746577880552637,3.746577880552637,3.626206013406121,3.701438502119985,288000.0
2009-02-10,3.7014372776815474,3.776669741508452,3.6322232617264754,3.65629762719196,149000.0
2009-02-11,3.641252243903783,3.716484725910148,3.6111591363055786,3.6111591363055786,103600.0
2009-02-12,3.662320048245359,3.671347872634318,3.6021340740033594,3.6352362880891183,139900.0
2009-02-13,3.605141358816424,3.6683366719888113,3.55398352147613,3.6141694656904937,132800.0
2009-02-17,3.581066349703376,3.626206015146866,3.502824779515165,3.626206015146866,196300.0
2009-02-18,3.626206427369551,3.626206427369551,3.3884717473737958,3.4998158089425213,184200.0
2009-02-19,3.388472916148153,3.514863578170681,3.313240392896139,3.460696069592655,303000.0
2009-02-20,3.358375708155942,3.4185615961716675,3.2349945659764674,3.3403200852457005,220800.0
2009-02-23,3.337314555456163,3.337314555456163,3.132682013981562,3.216942354063752,142600.0
2009-02-24,3.135690393644877,3.189857881520135,3.0123091485860694,3.054439161831989,181500.0
2009-02-25,3.077313831864484,3.0803637666706787,2.961418926949225,3.034615617151139,235000.0
2009-02-26,3.055964878217408,3.080363775017492,2.988867766588279,3.0285160466028644,249900.0
2009-02-27,3.049863063455108,3.2237051649976154,2.9888658603575275,3.223705164997615,174600.0
2009-03-02,3.2633555999266064,3.2633555999266064,2.973618473500666,3.138311177321776,145000.0
2009-03-03,3.1383118053500487,3.1383118053500487,2.86992358784786,2.918721392692283,165800.0
2009-03-04,2.99496522088443,2.99496522088443,2.900419635564348,2.9431175292479,228000.0
2009-03-05,2.9034711849717785,2.9644684176691376,2.897371316273168,2.9004212506224736,94000.0
2009-03-06,2.900420120888642,2.937018446251756,2.851622353737825,2.8882206791009377,118600.0
2009-03-09,2.921769685127854,2.921769685127854,2.7692764853159297,2.781475929666576,80300.0
2009-03-10,2.8211239420842875,2.89432060158658,2.735727839331614,2.735727839331614,241500.0
2009-03-11,2.8211244949241574,2.8211244949241574,2.7296285071875044,2.729628507187504,155400.0
2009-03-12,2.796726490786029,2.958369269518601,2.7357292432320235,2.906521536383241,140200.0
2009-03-13,2.9736178238057325,3.0193656739827257,2.897371212938918,2.92177010514768,109200.0
2009-03-16,2.9248199906446817,3.01326604614188,2.80587517496594,2.845523446858853,189200.0
2009-03-17,2.8546718495485317,2.9278687873761498,2.8241733920731757,2.872971156719841,121700.0
2009-03-18,2.872971836634669,2.918719679103154,2.8485729485371176,2.882121346956828,129600.0
2009-03-19,2.9126209668511858,2.943119440594946,2.8729726892123,2.897371584550419,105300.0
2009-03-20,2.8973708536965765,2.9400690551966666,2.848573075329446,2.940069055196667,127600.0
2009-03-23,2.9583698186236798,2.976669141715342,2.8363753008721795,2.93397091507338,125100.0
2009-03-24,2.943117626366354,2.9858158123164684,2.854671612572085,2.9156691041744183,199900.0
2009-03-25,2.9705687190294032,2.9705687190294032,2.866873252758683,2.906521536383241,158400.0
2009-03-26,2.940070178872382,2.943119823042606,2.8516240990640145,2.91262134533568,171600.0
2009-03-27,2.972944615406339,2.972944615406339,2.86157530436551,2.864668970095917,153400.0
2009-03-30,2.858482968000077,2.870857341648324,2.793517432589696,2.8492022615209764,160300.0
2009-03-31,2.870856726129556,2.8925120966422777,2.8182655756430943,2.852295317150967,185600.0
2009-04-01,2.836828411089805,2.954385129944168,2.790424575107364,2.93891708627389,122500.0
2009-04-02,2.976038659530536,3.0162554340546537,2.898698776606058,2.9358218850064186,159800.0
2009-04-03,2.93891426101408,3.133810715832071,2.93891426101408,3.130717051066363,155700.0
2009-04-06,3.1616543480437205,3.1616543480437205,3.003880923482321,3.013161626389395,116800.0
2009-04-07,3.062659069217419,3.1492799455189555,3.0038808913961548,3.093595138614857,89500.0
2009-04-08,3.093595138614857,3.093595138614857,3.0007872254507664,3.093595138614857,132600.0
2009-04-09,3.109062548278868,3.248274242524276,3.0626584535116224,3.201870442785194,130100.0
2009-04-13,3.242088241812468,3.2761179842734003,3.146186937671239,3.2482755749974683,77500.0
2009-04-14,3.2482755749974683,3.2482755749974683,3.186403718288888,3.2482755749974683,92700.0
2009-04-15,3.2513690052456945,3.25755604295267,3.192590524373978,3.235900968435861,74900.0
2009-04-16,3.238996592731421,3.2637453485761254,3.170937366644263,3.1740310348819625,157800.0
2009-04-17,3.1956841907415976,3.23899463480348,3.189497153034622,3.235900968435861,130800.0
2009-04-20,3.2359012036557515,3.2482755749974683,3.174029346947172,3.2482755749974683,96900.0
2009-04-21,3.254461924661614,3.254461924661614,3.09359485080616,3.254461924661614,192500.0
2009-04-22,3.245181672510456,3.245181672510456,3.189497153034622,3.235900968435861,100300.0
2009-04-23,3.229716757465321,3.248278478584077,3.192593610256357,3.2111553313751133,61000.0
2009-04-24,3.201870818398889,3.347269565319859,3.195683487026151,3.3101464621680248,89700.0
2009-04-27,3.279211512876551,3.303960254518556,3.24827543830991,3.263743475593231,106700.0
2009-04-28,3.30604722853568,3.312314461130118,3.212036348800322,3.2183038802471087,81100.0
2009-04-29,3.306049205574194,3.306049205574194,3.237107812693893,3.293514434037096,75400.0
2009-04-30,3.3154515794438333,3.4972059912581344,3.2966495637955404,3.400061546419103,193100.0
2009-05-01,3.437665876568339,3.4407993466079545,3.3530559095930697,3.400061546419103,79300.0
2009-05-04,3.3530541977061588,3.434530354191873,3.3530541977061588,3.4063270462658566,110300.0
2009-05-05,3.4282645698915424,3.4282645698915424,3.3875267697026903,3.400061546419103,67700.0
2009-05-06,3.412594516905997,3.553610755041247,3.412594516905997,3.553610755041247,228800.0
2009-05-07,3.597483694157686,3.597483694157686,3.431397851535748,3.44079885802498,134500.0
2009-05-08,3.4658681931818984,3.478402966261021,3.43453111105781,3.4627344251989776,197100.0
2009-05-11,3.490935818078849,3.594347713781281,3.478401051898324,3.525406350362193,218700.0
2009-05-12,3.581813132596208,3.600615133411893,3.512871765616399,3.522272766024241,135100.0
2009-05-13,3.5692773311361004,3.5692773311361004,3.4470631658509108,3.4470631658509108,98100.0
2009-05-14,3.447063347189512,3.500336168281537,3.400058057450592,3.4439295815129585,90100.0
2009-05-15,3.528539276041038,3.528539276041038,3.4470631658509108,3.4470631658509108,119900.0
2009-05-19,3.5536101638942785,3.5536101638942785,3.453332019919924,3.494069791770174,98600.0
2009-05-20,3.537941299272254,3.5567435989403533,3.5034707652085566,3.522272766024241,151700.0
2009-05-21,3.5191385720317507,3.5536094007596866,3.5097375727661224,3.534807103376051,145300.0
2009-05-22,3.550476854276702,3.550476854276702,3.509738778329317,3.5160063125608287,83300.0
2009-05-25,3.525406152663491,3.556743215783675,3.516005153268389,3.5473419175361904,47900.0
2009-05-26,3.5567458845608515,3.603751215658837,3.522275029493229,3.5598793541421387,135000.0
2009-05-27,3.612206734172832,3.643920394893462,3.5678072462278267,3.5678072462278267,124700.0
2009-05-28,3.567806886518441,3.643920027510284,3.567806886518441,3.6375774169843327,139400.0
2009-05-29,3.647089993585188,3.7866306950458495,3.5741483388878588,3.7517455952923378,181800.0
2009-06-01,3.7422321519953257,3.7422321519953257,3.5836629955755805,3.5963485159912936,149200.0
2009-06-02,3.599520372979501,3.662947982128943,3.599520372979501,3.653433916368201,56500.0
2009-06-03,3.662948833283256,3.662948833283256,3.4980367087276094,3.5678072462278267,135100.0
2009-06-04,3.599520323067185,3.599520323067185,3.51072136904259,3.51072136904259,184100.0
2009-06-05,3.5519485277132903,3.5519485277132903,3.44095031579993,3.488520934841853,145600.0
2009-06-08,3.5360934407542763,3.5360934407542763,3.437780694955216,3.4409521519027417,118800.0
2009-06-09,3.488522373621338,3.488522373621338,3.4409517349597443,3.4568084128824457,144000.0
2009-06-10,3.4853479214192395,3.488519375256629,3.3997207849351128,3.437777323644334,198300.0
2009-06-11,3.447291382710018,3.479005316190945,3.361664246225891,3.437777323644334,368300.0
2009-06-12,3.459979199054582,3.4758361763516463,3.387037526913446,3.387037526913446,133700.0
2009-06-15,3.361667032537591,3.3933806898578416,3.2823824355668623,3.361667032537591,205700.0
2009-06-16,3.377523648101173,3.377523648101173,3.260182483027686,3.323610098952986,162000.0
2009-06-17,3.250667936713516,3.2823818912211014,3.1745548088313296,3.1745548088313296,338100.0
2009-06-18,3.212609374140994,3.3458074162928746,3.193580952785084,3.31409348151519,202300.0
2009-06-19,3.333125937292572,3.434610167503459,3.269698293410768,3.421924638727097,189900.0
2009-06-22,3.4314367638747614,3.4314367638747614,3.3299525912112635,3.402894264701479,121700.0
2009-06-23,3.406066001055265,3.406066001055265,3.2221257717395835,3.2252972280080265,164900.0
2009-06-24,3.222126057467298,3.288725132776815,3.222126057467298,3.288725132776815,158100.0
2009-06-25,3.266525815227918,3.409238044994133,3.253840290414184,3.368010013737801,137100.0
2009-06-26,3.3374933162237475,3.4306475897952238,3.3374933162237475,3.3888887352506494,109000.0
2009-06-29,3.4274346997767435,3.4467078253689243,3.3696147103185847,3.4210101203521446,84300.0
2009-06-30,3.449918645628596,3.453130933972659,3.3631890047236443,3.363189004723645,734600.0
2009-07-02,3.395313217915727,3.4370720750241093,3.324644665585432,3.3985255083873445,75700.0
2009-07-03,3.343915010452065,3.40494725321306,3.3310661656087963,3.395310389825139,78300.0
2009-07-06,3.395313009458582,3.4338595737287587,3.3664030096707336,3.3888887352506494,77200.0
2009-07-07,3.372827521479101,3.417798665381531,3.302158668586956,3.3150075230818143,103300.0
2009-07-08,3.3150079978669487,3.3310691448710594,3.282886010199628,3.3085837228698445,126200.0
2009-07-09,3.3053714322008423,3.369615713876384,3.2764614288616234,3.3085837228698445,110800.0
2009-07-10,3.2925233507755363,3.363192230421313,3.260401049207191,3.2604010492071915,117300.0
2009-07-13,3.2700365505308584,3.2828854044953064,3.237914262449317,3.2475508263374424,149300.0
2009-07-14,3.2603982432230474,3.356764758651563,3.253973972242857,3.353552469991114,57300.0
2009-07-15,3.3439158340962067,3.44991890674808,3.3439158340962067,3.4145846513110225,184600.0
2009-07-16,3.437070058739995,3.443494635914388,3.4145846513110225,3.4145846513110225,69500.0
2009-07-17,3.427435291534413,3.485255290975381,3.4049498723477534,3.446708420454162,118000.0
2009-07-20,3.4916786909598008,3.533437534951945,3.469193277402794,3.527012956026638,95800.0
2009-07-21,3.5302250878790544,3.5623473683898923,3.4402831313257867,3.4531319822619677,103000.0
2009-07-22,3.469193026558866,3.5302249902323783,3.404948773654968,3.417797624235748,139500.0
2009-07-23,3.443497698066358,3.507741995236426,3.4049511197643167,3.4756196934809047,114200.0
2009-07-24,3.49810406704154,3.5173771955279003,3.475618342019648,3.49810406704154,156000.0
2009-07-27,3.504528519817628,3.5430750850970405,3.498104245441493,3.5173773749107653,267500.0
2009-07-28,3.546286680573504,3.5687720959953406,3.530225538268987,3.5591355331489547,159700.0
2009-07-29,3.502227899828524,3.544501499497954,3.495724078267516,3.495724078267516,118400.0
2009-07-30,3.547755843733871,3.6225482923902494,3.5184892468735267,3.580274353605253,186700.0
2009-07-31,3.5997851308610724,3.609540869675827,3.560763105960514,3.5835261864087884,128400.0
2009-08-04,3.5932785106949026,3.645307832278305,3.5802711802990523,3.635552412011221,204100.0
2009-08-05,3.6062880624168807,3.642058165508587,3.603036150285068,3.60628806241688,300600.0
2009-08-06,3.593282100741039,3.65831881769844,3.593282100741039,3.65831881769844,214700.0
2009-08-07,3.6127923833790017,3.655066320175054,3.570518446582948,3.590029613611695,259400.0
2009-08-10,3.625797637893126,3.6420568827059583,3.5737683025875024,3.609538703199594,163900.0
2009-08-11,3.5965304110602365,3.629048581901977,3.5640119300992783,3.5737673503398786,323000.0
2009-08-12,3.599783456298863,3.629050038889804,3.5607614495507227,3.5607614495507227,314400.0
2009-08-13,3.60954048898157,3.60954048898157,3.531496137292216,3.5445034775538664,144100.0
2009-08-14,3.6062869551255807,3.6062869551255807,3.5184872152415507,3.577020375164237,162700.0
2009-08-17,3.544503685020204,3.5640148516144308,3.4209341003615017,3.482718892690853,190900.0
2009-08-18,3.511984018645383,3.5737687851334363,3.511984018645383,3.5607614495507227,164500.0
2009-08-19,3.5575108178155164,3.5640146430060686,3.518488797030567,3.5445034775538664,143400.0
2009-08-20,3.5184895273420778,3.577022725728612,3.5184895273420778,3.5282452671528457,125500.0
2009-08-21,3.5672645568607915,3.625797400182501,3.528242557939892,3.5965311335812866,692400.0
2009-08-24,3.625800447879136,3.690837477533997,3.609541500584962,3.6745782201202815,362000.0
2009-08-25,3.6745765958404792,3.736361374558309,3.651813521475464,3.736361374558309,342000.0
2009-08-26,3.736362577710912,3.768881088635472,3.6680739528649378,3.723355235364988,210800.0
2009-08-27,3.734873023016178,3.863207661821019,3.708547952809052,3.797394986303204,281300.0
2009-08-28,3.8204253557324206,3.948760174374528,3.817134960756416,3.948760174374528,223700.0
2009-08-31,3.9158594460593417,3.9421845273173752,3.833593488673056,3.9158594460593408,256500.0
2009-09-01,3.915857503781026,3.945473283961721,3.8664980793595833,3.896113859540277,277600.0
2009-09-02,3.807265869986233,3.807265869986233,3.708547037971616,3.741453210703317,495800.0
2009-09-03,3.7480315401874313,3.761194061180622,3.741450122781208,3.7546126437744,230400.0
2009-09-04,3.761196891416518,3.780940530853426,3.761196891416518,3.774359422314287,292700.0
2009-09-08,3.774359716980079,3.803975492267048,3.7611971850547055,3.764487582671413,169800.0
2009-09-09,3.774357275473537,3.78751979888451,3.718416472522072,3.744741519344018,394500.0
2009-09-10,3.7644871037888232,3.7644871037888232,3.70196516355163,3.7513245735378624,328000.0
2009-09-11,3.764487288776342,3.777649819674111,3.7217092987232094,3.774359422314287,372500.0
2009-09-14,3.774358939282045,3.7842307577371295,3.73816174858098,3.748033880855516,317500.0
2009-09-15,3.754614328877276,3.7973926197592234,3.754614328877276,3.794101909579212,620900.0
2009-09-16,3.7973926197592234,3.810555146659868,3.7677768557779223,3.794101909579212,878100.0
2009-09-17,3.794101398661816,3.817136053000623,3.790811002744289,3.800682818135576,316800.0
2009-09-18,3.813847237687151,3.813847237687151,3.7842314629831177,3.7908128857260177,277500.0
2009-09-21,3.7908129603416745,3.7908129603416745,3.7546157621822616,3.764487582671413,286500.0
2009-09-22,3.767778219945375,3.8270097693534417,3.757906399650535,3.7908128857260177,585200.0
2009-09-23,3.7677756814886254,3.830297900145159,3.7677756814886254,3.807263249883611,242000.0
2009-09-24,3.8171365374236217,3.8467519873559017,3.803974010625032,3.813845827269127,313300.0
2009-09-25,3.833589990775487,3.912565476309399,3.800683826137507,3.859915048013645,436700.0
2009-09-28,3.871564906301425,3.9514595479384194,3.858249132695261,3.861578155465072,250200.0
2009-09-29,3.8915378207952447,3.934814157853758,3.8649062776012415,3.8649062776012415,393200.0
2009-09-30,3.871567141371839,3.9248302665455066,3.871567141371839,3.898198703958673,337900.0
2009-10-01,3.904856099486472,3.9148431727011537,3.861580052115817,3.881553563598698,374500.0
2009-10-02,3.8748931607633432,3.891537636365995,3.844932596721734,3.878221865400061,375600.0
2009-10-05,3.864908043474422,3.901526670201972,3.864908043474422,3.891539598836359,258400.0
2009-10-06,3.894869340946491,3.958119534701062,3.894869340946491,3.938145705759292,373000.0
2009-10-07,3.938146650688464,3.9880807588143488,3.918173134427437,3.9847520510863887,333200.0
2009-10-08,3.988078797755676,4.024697422016604,3.981421068100245,3.981421068100245,372700.0
2009-10-09,3.931488917759227,3.9947388092169023,3.931488917759227,3.9847520510863887,425900.0
2009-10-13,4.038012018240018,4.061314541430995,3.974761858902978,4.038012018240018,333600.0
2009-10-14,4.048001426550406,4.141211897991516,4.048001426550406,4.117909359499557,261700.0
2009-10-15,4.111254105386615,4.237753948422186,4.094609288942944,4.124569895046858,329800.0
2009-10-16,4.1545260567092726,4.224433962349723,4.101262950978099,4.1978024094841375,318600.0
2009-10-19,4.227763854184658,4.310987553351573,4.194474565001823,4.284355995016019,554400.0
2009-10-20,4.327632116341419,4.4075267869110775,4.294342511534128,4.350934649222602,496300.0
2009-10-21,4.360921781299003,4.370908535889657,4.2943425707660925,4.33429022407512,441100.0
2009-10-22,4.344276918745064,4.357592697173341,4.304329583460235,4.350934649222602,317200.0
2009-10-23,4.34427629382393,4.34427629382393,4.294341893796023,4.310986693805325,498600.0
2009-10-26,4.32762968852782,4.390879521210482,4.310984895461955,4.32762968852782,339400.0
2009-10-27,4.3442756594667005,4.357591434035124,4.251065237487739,4.251065237487739,355800.0
2009-10-28,4.289759737829721,4.289759737829721,4.08452428941372,4.158543442102213,589100.0
2009-10-29,4.145081908209443,4.276298093870694,4.145081908209443,4.239288548570653,239900.0
2009-10-30,4.239291185648966,4.289758807985016,4.111439512083615,4.141720213831371,305300.0
2009-11-02,4.128261707119623,4.20228083564698,4.087887228639794,4.104709874528842,152000.0
2009-11-03,4.104709040515954,4.161905832398051,4.081157533575755,4.1282608683213695,172700.0
2009-11-04,4.161908428007136,4.212376386894749,4.128263442947477,4.155179559341371,500300.0
2009-11-05,4.104710386997385,4.104710386997385,4.020597467916023,4.074429684789643,742500.0
2009-11-06,4.0710653416661975,4.134991017884699,4.04751350654122,4.134991017884699,570700.0
2009-11-09,4.071066094068237,4.198917470134342,4.071066094068237,4.172001357187227,382900.0
2009-11-10,4.151814088108521,4.17200101070968,4.091252678574348,4.094617272629657,306800.0
2009-11-11,4.114802497652437,4.158541239730817,4.114802497652437,4.1282608683213695,283400.0
2009-11-12,4.134990572956071,4.134990572956071,4.09125182199066,4.104709874528842,379900.0
2009-11-13,4.121529739905316,4.171997322660171,4.104707105365342,4.145081235742239,244600.0
2009-11-16,4.172000507650359,4.209010396065417,4.155178181132944,4.188823155033084,227700.0
2009-11-17,4.212374448524915,4.256112876889215,4.188822616868825,4.249384011319811,256900.0
2009-11-18,4.256115028636024,4.323405643541526,4.256115028636024,4.323405643541526,289200.0
2009-11-19,4.340226532029888,4.340226532029888,4.306581556639191,4.316675017169868,324500.0
2009-11-20,4.316675251582074,4.3469559556837885,4.2897591414617375,4.313310657600697,246000.0
2009-11-23,4.340227976402471,4.3705086889368605,4.3133118587864425,4.323405643541526,337400.0
2009-11-24,4.3637783317064365,4.3637783317064365,4.316674981510189,4.346955683717396,216500.0
2009-11-25,4.346955683717396,4.373871792153732,4.326768441957483,4.346955683717396,315900.0
2009-11-26,4.369057357154417,4.369057357154417,4.267055956254228,4.270456078610054,214200.0
2009-11-27,4.202456296629332,4.382658949111448,4.202456296629332,4.352058486453971,327300.0
2009-11-30,4.33505504454114,4.437056404557491,4.33505504454114,4.4132558818598655,341200.0
2009-12-01,4.437056257996576,4.481256856685446,4.4166558569658,4.474456614924063,341300.0
2009-12-02,4.471055864327062,4.515256456790595,4.4608558273749646,4.488056142082779,268000.0
2009-12-03,4.505057083615161,4.651259039901111,4.498256841809593,4.610458561827832,397300.0
2009-12-04,4.661460366383927,4.661460366383927,4.596859672647821,4.658060244541641,299300.0
2009-12-07,4.67506084363395,4.736261743893547,4.66486080167518,4.678460965704703,289900.0
2009-12-08,4.685259454768219,4.705659856709199,4.624058897452058,4.671659294892029,463300.0
2009-12-09,4.668259006583338,4.675059248404457,4.620658610849018,4.651259050537297,233900.0
2009-12-10,4.675058784584406,4.695459183770429,4.6648587471180685,4.685258822050745,513800.0
2009-12-11,4.705659221236767,4.712459138129877,4.678458905157635,4.685258822050745,326800.0
2009-12-14,4.685262266062006,4.811063901464755,4.681862467243022,4.807664102645771,354800.0
2009-12-15,4.82806068713911,4.885861440391932,4.749859858769614,4.811060408372983,286000.0
2009-12-16,4.811060284430982,4.987862660238578,4.811060284430982,4.913061630146645,323600.0
2009-12-17,4.913061630146645,4.94706218680298,4.848460961603617,4.913061630146645,380700.0
2009-12-18,4.930063825137977,4.96066427317456,4.828062439767188,4.828062439767188,1333500.0
2009-12-21,4.817860649580775,4.845060965905236,4.807660612022436,4.811060408372983,255300.0
2009-12-22,4.828061346524513,4.943662868818263,4.811061065436598,4.926662587730348,186000.0
2009-12-23,4.902860341093527,4.964061197748299,4.899460221445316,4.940260684464078,136100.0
2009-12-24,4.957262085358466,4.9810622797997945,4.930061770495996,4.974262363210842,76300.0
2009-12-29,4.995,5.03,4.96,5.0,81081.0
2009-12-30,4.98,5.01,4.975,4.985,47379.0
2009-12-31,4.995,5.03,4.965,5.03,81732.0
2010-01-04,5.03,5.105,5.005,5.06,154883.0
2010-01-05,5.09,5.09,5.0,5.005,114375.0
2010-01-06,5.01,5.06,5.01,5.03,161427.0
2010-01-07,5.04,5.05,5.015,5.03,82682.0
2010-01-08,5.03,5.105,5.01,5.105,175466.0
2010-01-11,5.14,5.145,5.03,5.045,154742.0
2010-01-12,5.035,5.09,5.015,5.07,132122.0
2010-01-13,5.05,5.085,5.01,5.075,144290.0
2010-01-14,5.095,5.095,5.065,5.095,138300.0
2010-01-15,5.105,5.12,5.065,5.065,121913.0
2010-01-18,5.07,5.135,5.05,5.13,109185.0
2010-01-19,5.145,5.145,5.08,5.09,193562.0
2010-01-20,5.08,5.08,4.69,4.855,657935.0
2010-01-21,4.805,4.82,4.775,4.785,653540.0
2010-01-22,4.795,4.8,4.745,4.77,491334.0
2010-01-25,4.755,4.82,4.755,4.81,236497.0
2010-01-26,4.82,4.845,4.795,4.84,261228.0
2010-01-27,4.87,4.87,4.805,4.805,340964.0
2010-01-28,4.84,4.85,4.745,4.755,320409.0
2010-01-29,4.765,4.815,4.655,4.655,366794.0
2010-02-01,4.67,4.745,4.67,4.735,184063.0
2010-02-02,4.78,4.78,4.725,4.77,157676.0
2010-02-03,4.765,4.8,4.745,4.755,130811.0
2010-02-04,4.78,4.78,4.68,4.68,182125.0
2010-02-05,4.695,4.765,4.62,4.71,238231.0
2010-02-08,4.74,4.76,4.695,4.715,223152.0
2010-02-09,4.71,4.765,4.675,4.68,181388.0
2010-02-10,4.71,4.765,4.68,4.75,385691.0
2010-02-11,4.76,4.76,4.68,4.705,177928.0
2010-02-12,4.71,4.765,4.655,4.76,342360.0
2010-02-16,4.745,4.85,4.745,4.835,308288.0
2010-02-17,4.875,4.88,4.84,4.88,163874.0
2010-02-18,4.875,4.885,4.84,4.855,155615.0
2010-02-19,4.845,4.875,4.845,4.86,151602.0
2010-02-22,4.88,4.88,4.85,4.87,184206.0
2010-02-23,4.87,4.885,4.815,4.83,211789.0
2010-02-24,4.845,4.845,4.77,4.79,321192.0
2010-02-25,4.79,4.81,4.725,4.785,203062.0
2010-02-26,4.77,4.875,4.765,4.875,204763.0
2010-03-01,4.88,4.88,4.83,4.87,101858.0
2010-03-02,4.865,4.87,4.805,4.83,191576.0
2010-03-03,4.83,4.845,4.795,4.83,172408.0
2010-03-04,4.84,4.865,4.795,4.83,185999.0
2010-03-05,4.865,4.88,4.805,4.81,199307.0
2010-03-08,4.795,4.82,4.795,4.81,94428.0
2010-03-09,4.8,4.81,4.775,4.79,146848.0
2010-03-10,4.785,4.82,4.78,4.81,458498.0
2010-03-11,4.83,4.88,4.81,4.87,129292.0
2010-03-12,4.895,4.895,4.82,4.88,136726.0
2010-03-15,4.845,4.915,4.84,4.915,137322.0
2010-03-16,4.915,4.92,4.865,4.89,205702.0
2010-03-17,4.9,4.935,4.88,4.935,191185.0
2010-03-18,4.925,4.98,4.915,4.95,221352.0
2010-03-19,4.95,4.97,4.935,4.935,273614.0
2010-03-22,4.935,4.98,4.91,4.93,200308.0
2010-03-23,4.935,5.03,4.93,5.03,192657.0
2010-03-24,5.0,5.015,4.955,4.98,271484.0
2010-03-25,4.985,4.995,4.9,4.925,216566.0
2010-03-26,4.96,4.975,4.935,4.97,149750.0
2010-03-29,4.98,5.01,4.965,4.995,123596.0
2010-03-30,5.005,5.015,4.975,5.015,93278.0
2010-03-31,5.015,5.02,4.985,5.015,126125.0
2010-04-01,5.03,5.05,4.98,5.02,97324.0
2010-04-05,5.035,5.065,5.015,5.06,128330.0
2010-04-06,5.065,5.1,5.035,5.07,93714.0
2010-04-07,5.07,5.085,5.045,5.085,120979.0
2010-04-08,5.085,5.085,5.0,5.05,141955.0
2010-04-09,5.065,5.1,5.05,5.06,95976.0
2010-04-12,5.085,5.1,5.035,5.06,94787.0
2010-04-13,5.05,5.06,5.045,5.06,65294.0
2010-04-14,5.05,5.095,5.05,5.08,67876.0
2010-04-15,5.065,5.105,5.065,5.085,97536.0
2010-04-16,5.085,5.085,5.015,5.025,202389.0
2010-04-19,5.025,5.095,5.025,5.085,125742.0
2010-04-20,5.095,5.095,5.015,5.015,213047.0
2010-04-21,5.05,5.11,5.02,5.09,165234.0
2010-04-22,5.09,5.115,5.05,5.05,1434217.0
2010-04-23,5.075,5.085,5.04,5.08,111797.0
2010-04-26,5.085,5.12,5.08,5.115,170372.0
2010-04-27,5.125,5.125,5.05,5.06,139205.0
2010-04-28,5.09,5.09,5.065,5.07,193883.0
2010-04-29,5.065,5.08,4.97,5.0,341178.0
2010-04-30,4.995,4.995,4.895,4.915,235312.0
2010-05-03,4.925,4.97,4.885,4.93,127986.0
2010-05-04,4.93,4.94,4.84,4.895,146546.0
2010-05-05,4.83,4.925,4.75,4.84,212546.0
2010-05-06,4.705,4.72,2.995,4.63,1081598.0
2010-05-07,4.635,4.655,4.465,4.475,660315.0
2010-05-10,4.565,4.72,4.565,4.605,283231.0
2010-05-11,4.6,4.625,4.545,4.595,213761.0
2010-05-12,4.6,4.745,4.6,4.725,203083.0
2010-05-13,4.745,4.885,4.745,4.865,197332.0
2010-05-14,4.85,4.87,4.725,4.78,212437.0
2010-05-17,4.73,4.78,4.495,4.6,210617.0
2010-05-18,4.645,4.675,4.5,4.545,236873.0
2010-05-19,4.565,4.575,4.42,4.53,186841.0
2010-05-20,4.52,4.52,4.325,4.335,301827.0
2010-05-21,4.33,4.51,4.26,4.465,202432.0
2010-05-25,4.44,4.545,4.315,4.52,229670.0
2010-05-26,4.57,4.63,4.545,4.565,245193.0
2010-05-27,4.65,4.73,4.625,4.715,150379.0
2010-05-28,4.765,4.765,4.71,4.74,99429.0
2010-05-31,4.775,4.795,4.68,4.72,55409.0
2010-06-01,4.695,4.785,4.64,4.7,119798.0
2010-06-02,4.685,4.705,4.65,4.665,65916.0
2010-06-03,4.695,4.745,4.68,4.7,97283.0
2010-06-04,4.665,4.685,4.64,4.64,65019.0
2010-06-07,4.68,4.685,4.595,4.61,68121.0
2010-06-08,4.615,4.665,4.51,4.54,141594.0
2010-06-09,4.59,4.645,4.53,4.53,60705.0
2010-06-10,4.55,4.665,4.545,4.615,98392.0
2010-06-11,4.6,4.665,4.59,4.64,110744.0
2010-06-14,4.645,4.66,4.615,4.64,81255.0
2010-06-15,4.65,4.705,4.65,4.7,128890.0
2010-06-16,4.715,4.755,4.705,4.745,74386.0
2010-06-17,4.755,4.77,4.725,4.755,102937.0
2010-06-18,4.77,4.815,4.74,4.81,103412.0
2010-06-21,4.81,4.88,4.81,4.83,75104.0
2010-06-22,4.84,4.875,4.8,4.8,101774.0
2010-06-23,4.805,4.86,4.795,4.86,67964.0
2010-06-24,4.86,4.92,4.83,4.845,103395.0
2010-06-25,4.865,4.865,4.82,4.86,82940.0
2010-06-28,4.9,4.9,4.745,4.75,88892.0
2010-06-29,4.75,4.765,4.64,4.645,159603.0
2010-06-30,4.66,4.725,4.64,4.66,96756.0
2010-07-02,4.665,4.725,4.645,4.68,48058.0
2010-07-05,4.715,4.715,4.585,4.605,49010.0
2010-07-06,4.645,4.815,4.645,4.765,160639.0
2010-07-07,4.785,4.785,4.68,4.77,130642.0
2010-07-08,4.765,4.77,4.695,4.72,71568.0
2010-07-09,4.75,4.78,4.735,4.75,83470.0
2010-07-12,4.75,4.84,4.75,4.785,127436.0
2010-07-13,4.8,4.87,4.8,4.84,201798.0
2010-07-14,4.875,4.875,4.785,4.845,89716.0
2010-07-15,4.84,4.86,4.8,4.855,82229.0
2010-07-16,4.855,4.88,4.79,4.815,57013.0
2010-07-19,4.835,4.84,4.74,4.84,80238.0
2010-07-20,4.835,4.86,4.765,4.825,124737.0
2010-07-21,4.86,4.88,4.815,4.86,106194.0
2010-07-22,4.86,4.915,4.85,4.91,71238.0
2010-07-23,4.915,4.93,4.88,4.93,96024.0
2010-07-26,4.945,4.97,4.92,4.97,97054.0
2010-07-27,4.975,5.03,4.935,5.02,99323.0
2010-07-28,5.055,5.055,4.925,4.925,77232.0
2010-07-29,4.945,4.97,4.91,4.945,91431.0
2010-07-30,4.91,4.925,4.89,4.925,44233.0
2010-08-03,4.94,4.955,4.885,4.925,83935.0
2010-08-04,4.91,4.945,4.9,4.91,43922.0
2010-08-05,4.925,4.965,4.905,4.96,62387.0
2010-08-06,4.815,4.815,4.455,4.57,664369.0
2010-08-09,4.53,4.54,4.26,4.265,659232.0
2010-08-10,4.235,4.255,4.145,4.215,755713.0
2010-08-11,4.2,4.22,4.09,4.175,364686.0
2010-08-12,4.175,4.245,4.165,4.21,439558.0
2010-08-13,4.245,4.395,4.24,4.325,319101.0
2010-08-16,4.325,4.325,4.19,4.2,275641.0
2010-08-17,4.2,4.315,4.2,4.31,343418.0
2010-08-18,4.3,4.355,4.245,4.3,163295.0
2010-08-19,4.3,4.335,4.25,4.27,326384.0
2010-08-20,4.285,4.3,4.235,4.265,113281.0
2010-08-23,4.25,4.37,4.25,4.33,267941.0
2010-08-24,4.33,4.34,4.275,4.34,180473.0
2010-08-25,4.355,4.36,4.265,4.3,232409.0
2010-08-26,4.305,4.34,4.305,4.325,129306.0
2010-08-27,4.35,4.37,4.32,4.365,227663.0
2010-08-30,4.35,4.405,4.335,4.37,167824.0
2010-08-31,4.375,4.42,4.335,4.36,201030.0
2010-09-01,4.38,4.415,4.355,4.41,185591.0
2010-09-02,4.405,4.455,4.38,4.45,128673.0
2010-09-03,4.445,4.54,4.425,4.495,115463.0
2010-09-07,4.495,4.545,4.465,4.48,102147.0
2010-09-08,4.535,4.54,4.48,4.485,125898.0
2010-09-09,4.51,4.53,4.48,4.48,167791.0
2010-09-10,4.49,4.5,4.445,4.445,227280.0
2010-09-13,4.46,4.5,4.43,4.435,228415.0
2010-09-14,4.43,4.48,4.43,4.44,182325.0
2010-09-15,4.45,4.49,4.445,4.48,151638.0
2010-09-16,4.49,4.515,4.445,4.46,216898.0
2010-09-17,4.5,4.5,4.43,4.43,259269.0
2010-09-20,4.48,4.48,4.44,4.46,277105.0
2010-09-21,4.465,4.47,4.425,4.435,338098.0
2010-09-22,4.445,4.465,4.43,4.445,142381.0
2010-09-23,4.46,4.495,4.42,4.455,224316.0
2010-09-24,4.465,4.48,4.45,4.475,185694.0
2010-09-27,4.475,4.515,4.465,4.51,227901.0
2010-09-28,4.53,4.53,4.495,4.51,248130.0
2010-09-29,4.515,4.53,4.485,4.525,214394.0
2010-09-30,4.52,4.52,4.475,4.48,202969.0
2010-10-01,4.505,4.515,4.48,4.49,187089.0
2010-10-04,4.5,4.52,4.485,4.485,155971.0
2010-10-05,4.495,4.505,4.44,4.49,222238.0
2010-10-06,4.5,4.5,4.485,4.5,143770.0
2010-10-07,4.505,4.51,4.46,4.46,225041.0
2010-10-08,4.475,4.49,4.455,4.455,130222.0
2010-10-12,4.48,4.54,4.465,4.5,238001.0
2010-10-13,4.525,4.57,4.515,4.53,242347.0
2010-10-14,4.555,4.59,4.53,4.555,174725.0
2010-10-15,4.56,4.605,4.54,4.6,218764.0
2010-10-18,4.605,4.605,4.485,4.525,418554.0
2010-10-19,4.545,4.575,4.525,4.545,237513.0
2010-10-20,4.55,4.55,4.525,4.55,216445.0
2010-10-21,4.57,4.59,4.55,4.55,187110.0
2010-10-22,4.53,4.58,4.53,4.575,126554.0
2010-10-25,4.59,4.605,4.575,4.595,382428.0
2010-10-26,4.595,4.64,4.595,4.605,277930.0
2010-10-27,4.655,4.66,4.63,4.63,211735.0
2010-10-28,4.64,4.645,4.565,4.625,201853.0
2010-10-29,4.63,4.63,4.565,4.62,166641.0
2010-11-01,4.585,4.61,4.57,4.595,180744.0
2010-11-02,4.59,4.59,4.51,4.52,472880.0
2010-11-03,4.47,4.475,4.2,4.24,1499021.0
2010-11-04,4.24,4.315,4.17,4.175,722897.0
2010-11-05,4.15,4.155,4.02,4.055,1089650.0
2010-11-08,4.01,4.1,3.94,4.055,479186.0
2010-11-09,4.04,4.06,3.96,3.98,560080.0
2010-11-10,3.965,4.1,3.965,4.035,431829.0
2010-11-11,4.115,4.16,4.055,4.075,319626.0
2010-11-12,4.085,4.185,4.06,4.09,408663.0
2010-11-15,4.09,4.245,4.09,4.21,323513.0
2010-11-16,4.225,4.3,4.195,4.2,364534.0
2010-11-17,4.205,4.28,4.205,4.21,220506.0
2010-11-18,4.275,4.285,4.23,4.265,215068.0
2010-11-19,4.28,4.32,4.265,4.32,203024.0
2010-11-22,4.325,4.335,4.295,4.325,231780.0
2010-11-23,4.31,4.34,4.295,4.325,224769.0
2010-11-24,4.345,4.35,4.315,4.345,210600.0
2010-11-25,4.355,4.415,4.345,4.41,276968.0
2010-11-26,4.445,4.445,4.335,4.335,242071.0
2010-11-29,4.31,4.325,4.235,4.28,267402.0
2010-11-30,4.3,4.335,4.265,4.265,212565.0
2010-12-01,4.315,4.315,4.205,4.245,288337.0
2010-12-02,4.25,4.265,4.22,4.225,162234.0
2010-12-03,4.23,4.23,4.12,4.2,348840.0
2010-12-06,4.175,4.205,4.135,4.175,331258.0
2010-12-07,4.165,4.18,4.12,4.15,313839.0
2010-12-08,4.16,4.165,4.075,4.075,291970.0
2010-12-09,4.065,4.215,4.045,4.17,426237.0
2010-12-10,4.17,4.22,4.14,4.155,400524.0
2010-12-13,4.15,4.22,4.15,4.175,294214.0
2010-12-14,4.175,4.235,4.16,4.205,283504.0
2010-12-15,4.23,4.265,4.215,4.265,222141.0
2010-12-16,4.285,4.305,4.235,4.25,223778.0
2010-12-17,4.24,4.3,4.235,4.235,292169.0
2010-12-20,4.25,4.305,4.24,4.25,336412.0
2010-12-21,4.25,4.295,4.25,4.285,218392.0
2010-12-22,4.285,4.345,4.27,4.34,385904.0
2010-12-23,4.335,4.335,4.285,4.305,309364.0
2010-12-24,4.305,4.32,4.29,4.3,98389.0
2010-12-29,4.305,4.345,4.295,4.315,190910.0
2010-12-30,4.31,4.375,4.31,4.32,172750.0
2010-12-31,4.32,4.345,4.315,4.315,64992.0
2011-01-04,4.345,4.36,4.315,4.34,171788.0
2011-01-05,4.34,4.345,4.31,4.31,194236.0
2011-01-06,4.325,4.34,4.28,4.305,373475.0
2011-01-07,4.305,4.33,4.295,4.3,218247.0
2011-01-10,4.325,4.33,4.295,4.31,239929.0
2011-01-11,4.325,4.475,4.325,4.42,699477.0
2011-01-12,4.46,4.48,4.415,4.425,373441.0
2011-01-13,4.445,4.47,4.425,4.47,289590.0
2011-01-14,4.47,4.515,4.435,4.435,362141.0
2011-01-17,4.46,4.535,4.44,4.52,265407.0
2011-01-18,4.54,4.575,4.525,4.57,262208.0
2011-01-19,4.59,4.595,4.555,4.56,277784.0
2011-01-20,4.59,4.59,4.525,4.56,209937.0
2011-01-21,4.575,4.595,4.565,4.565,960345.0
2011-01-24,4.595,4.63,4.565,4.62,316003.0
2011-01-25,4.615,4.66,4.565,4.655,463681.0
2011-01-26,4.66,4.695,4.635,4.68,391738.0
2011-01-27,4.725,4.725,4.685,4.72,250566.0
2011-01-28,4.725,4.725,4.63,4.67,342362.0
2011-01-31,4.665,4.705,4.65,4.655,216711.0
2011-02-01,4.655,4.715,4.65,4.705,199827.0
2011-02-02,4.715,4.74,4.655,4.735,221538.0
2011-02-03,4.725,4.725,4.67,4.69,279163.0
2011-02-04,4.705,4.745,4.705,4.72,274360.0
2011-02-07,4.715,4.775,4.715,4.755,236715.0
2011-02-08,4.745,4.8,4.745,4.785,200678.0
2011-02-09,4.79,4.8,4.76,4.785,211704.0
2011-02-10,4.785,4.84,4.765,4.765,257890.0
2011-02-11,4.77,4.8,4.76,4.785,191231.0
2011-02-14,4.795,4.87,4.78,4.825,327591.0
2011-02-15,4.835,4.91,4.835,4.88,294878.0
2011-02-16,4.89,4.92,4.845,4.865,253021.0
2011-02-17,4.825,4.845,4.765,4.83,323125.0
2011-02-18,4.295,4.61,4.135,4.465,2640352.0
2011-02-22,4.455,4.455,4.35,4.37,763915.0
2011-02-23,4.39,4.43,4.355,4.37,545706.0
2011-02-24,4.37,4.4,4.34,4.385,494207.0
2011-02-25,4.365,4.44,4.365,4.44,339039.0
2011-02-28,4.445,4.515,4.435,4.48,355534.0
2011-03-01,4.485,4.505,4.45,4.495,169999.0
2011-03-02,4.5,4.52,4.46,4.49,154301.0
2011-03-03,4.485,4.49,4.445,4.48,222021.0
2011-03-04,4.465,4.51,4.43,4.49,293339.0
2011-03-07,4.52,4.52,4.465,4.48,210351.0
2011-03-08,4.485,4.5,4.42,4.425,210554.0
2011-03-09,4.41,4.41,4.41,4.41,0.0
2011-03-10,4.4,4.44,4.355,4.385,357331.0
2011-03-11,4.39,4.44,4.38,4.42,139561.0
2011-03-14,4.425,4.44,4.375,4.425,221295.0
2011-03-15,4.36,4.44,4.36,4.42,287905.0
2011-03-16,4.425,4.425,4.385,4.405,120928.0
2011-03-17,4.395,4.5,4.395,4.49,181521.0
2011-03-18,4.505,4.525,4.465,4.52,162436.0
2011-03-21,4.52,4.62,4.52,4.58,222195.0
2011-03-22,4.585,4.62,4.565,4.6,102768.0
2011-03-23,4.595,4.66,4.595,4.64,190042.0
2011-03-24,4.655,4.665,4.61,4.63,138853.0
2011-03-25,4.645,4.645,4.57,4.615,166158.0
2011-03-28,4.62,4.625,4.555,4.56,155477.0
2011-03-29,4.595,4.595,4.56,4.58,144018.0
2011-03-30,4.585,4.6,4.55,4.59,102246.0
2011-03-31,4.59,4.59,4.515,4.54,197838.0
2011-04-01,4.515,4.535,4.48,4.5,208516.0
2011-04-04,4.505,4.515,4.45,4.495,152605.0
2011-04-05,4.495,4.58,4.465,4.52,181362.0
2011-04-06,4.525,4.555,4.515,4.54,111211.0
2011-04-07,4.54,4.545,4.5,4.5,130682.0
2011-04-08,4.52,4.52,4.49,4.5,111902.0
2011-04-11,4.49,4.52,4.485,4.485,110258.0
2011-04-12,4.495,4.495,4.45,4.47,158967.0
2011-04-13,4.5,4.525,4.435,4.47,233139.0
2011-04-14,4.45,4.5,4.435,4.435,459010.0
2011-04-15,4.45,4.455,4.42,4.42,223597.0
2011-04-18,4.415,4.415,4.33,4.355,280491.0
2011-04-19,4.335,4.405,4.305,4.345,357774.0
2011-04-20,4.385,4.385,4.34,4.355,135792.0
2011-04-21,4.355,4.36,4.335,4.34,106520.0
2011-04-25,4.365,4.48,4.36,4.465,316409.0
2011-04-26,4.48,4.48,4.435,4.475,162033.0
2011-04-27,4.495,4.51,4.475,4.49,128565.0
2011-04-28,4.485,4.5,4.46,4.495,101281.0
2011-04-29,4.505,4.51,4.465,4.47,131073.0
2011-05-02,4.47,4.485,4.44,4.44,87168.0
2011-05-03,4.44,4.505,4.43,4.505,181461.0
2011-05-04,4.455,4.505,4.435,4.455,112118.0
2011-05-05,4.515,4.665,4.515,4.625,509128.0
2011-05-06,4.65,4.695,4.615,4.67,365111.0
2011-05-09,4.675,4.77,4.67,4.73,285510.0
2011-05-10,4.73,4.8,4.725,4.76,208964.0
2011-05-11,4.76,4.79,4.74,4.74,212699.0
2011-05-12,4.74,4.77,4.7,4.71,169374.0
2011-05-13,4.71,4.775,4.705,4.77,103275.0
2011-05-16,4.78,4.8,4.735,4.77,177914.0
2011-05-17,4.77,4.77,4.74,4.75,82809.0
2011-05-18,4.76,4.8,4.755,4.79,200984.0
2011-05-19,4.8,4.81,4.775,4.78,70952.0
2011-05-20,4.79,4.8,4.78,4.795,97327.0
2011-05-24,4.79,4.8,4.785,4.785,126860.0
2011-05-25,4.795,4.8,4.75,4.79,126701.0
2011-05-26,4.79,4.81,4.765,4.8,107629.0
2011-05-27,4.825,4.83,4.8,4.83,88423.0
2011-05-30,4.815,4.825,4.79,4.82,57362.0
2011-05-31,4.81,4.815,4.75,4.76,101383.0
2011-06-01,4.76,4.77,4.685,4.695,167096.0
2011-06-02,4.69,4.72,4.645,4.685,97876.0
2011-06-03,4.685,4.705,4.645,4.685,171361.0
2011-06-06,4.665,4.69,4.645,4.67,125227.0
2011-06-07,4.665,4.725,4.645,4.71,170523.0
2011-06-08,4.675,4.71,4.63,4.63,123159.0
2011-06-09,4.61,4.695,4.605,4.645,108203.0
2011-06-10,4.635,4.665,4.605,4.605,115922.0
2011-06-13,4.62,4.64,4.545,4.58,113969.0
2011-06-14,4.605,4.695,4.585,4.665,150660.0
2011-06-15,4.65,4.685,4.62,4.645,61420.0
2011-06-16,4.635,4.665,4.585,4.595,119877.0
2011-06-17,4.645,4.66,4.61,4.625,102430.0
2011-06-20,4.625,4.655,4.61,4.645,81962.0
2011-06-21,4.645,4.7,4.645,4.665,77664.0
2011-06-22,4.665,4.665,4.635,4.645,291330.0
2011-06-23,4.625,4.645,4.6,4.635,112658.0
2011-06-24,4.63,4.645,4.6,4.625,116850.0
2011-06-27,4.62,4.635,4.575,4.625,133168.0
2011-06-28,4.625,4.655,4.595,4.655,194998.0
2011-06-29,4.64,4.65,4.6,4.605,74891.0
2011-06-30,4.625,4.645,4.595,4.635,100320.0
2011-07-04,4.65,4.65,4.61,4.625,41332.0
2011-07-05,4.62,4.645,4.62,4.645,91841.0
2011-07-06,4.65,4.65,4.62,4.635,103539.0
2011-07-07,4.645,4.74,4.63,4.725,190103.0
2011-07-08,4.71,4.785,4.685,4.765,151467.0
2011-07-11,4.765,4.765,4.64,4.67,130395.0
2011-07-12,4.645,4.71,4.64,4.66,38380.0
2011-07-13,4.69,4.755,4.675,4.675,98177.0
2011-07-14,4.69,4.71,4.65,4.65,59792.0
2011-07-15,4.68,4.68,4.62,4.65,80026.0
2011-07-18,4.66,4.67,4.63,4.64,54476.0
2011-07-19,4.625,4.645,4.625,4.635,126437.0
2011-07-20,4.635,4.665,4.63,4.64,68122.0
2011-07-21,4.635,4.65,4.605,4.625,153723.0
2011-07-22,4.65,4.67,4.62,4.63,107573.0
2011-07-25,4.63,4.645,4.62,4.63,76011.0
2011-07-26,4.625,4.63,4.57,4.58,180203.0
2011-07-27,4.62,4.62,4.585,4.585,154883.0
2011-07-28,4.59,4.61,4.545,4.575,104318.0
2011-07-29,4.545,4.585,4.395,4.545,258410.0
2011-08-02,4.545,4.565,4.445,4.47,118798.0
2011-08-03,4.45,4.455,4.38,4.425,128483.0
2011-08-04,4.52,4.52,4.19,4.315,431308.0
2011-08-05,4.27,4.27,3.92,4.045,850900.0
2011-08-08,3.855,3.95,3.69,3.82,797278.0
2011-08-09,3.795,4.135,3.795,4.095,438186.0
2011-08-10,4.15,4.27,4.105,4.22,202199.0
2011-08-11,4.175,4.36,4.175,4.27,178711.0
2011-08-12,4.335,4.37,4.26,4.305,142236.0
2011-08-15,4.365,4.485,4.345,4.44,270294.0
2011-08-16,4.44,4.445,4.295,4.3,157240.0
2011-08-17,4.37,4.415,4.3,4.3,89076.0
2011-08-18,4.295,4.295,4.17,4.245,129094.0
2011-08-19,4.17,4.26,4.12,4.175,252340.0
2011-08-22,4.17,4.21,4.12,4.15,158082.0
2011-08-23,4.15,4.345,4.135,4.32,138823.0
2011-08-24,4.295,4.33,4.21,4.25,138445.0
2011-08-25,4.275,4.275,4.215,4.215,70486.0
2011-08-26,4.21,4.355,4.165,4.325,171725.0
2011-08-29,4.375,4.375,4.26,4.275,154902.0
2011-08-30,4.26,4.31,4.225,4.27,130195.0
2011-08-31,4.27,4.35,4.24,4.32,82275.0
2011-09-01,4.32,4.325,4.215,4.24,96038.0
2011-09-02,4.21,4.21,4.135,4.16,195077.0
2011-09-06,4.105,4.12,4.06,4.11,119567.0
2011-09-07,4.11,4.135,4.105,4.125,148427.0
2011-09-08,4.12,4.125,4.08,4.08,79760.0
2011-09-09,4.11,4.12,4.03,4.03,194007.0
2011-09-12,4.0,4.03,3.92,3.94,159406.0
2011-09-13,3.92,4.07,3.92,3.935,119389.0
2011-09-14,3.94,3.955,3.765,3.77,406954.0
2011-09-15,3.79,3.79,3.485,3.495,646430.0
2011-09-16,3.455,3.725,3.42,3.7,1105386.0
2011-09-19,3.66,3.685,3.58,3.65,364668.0
2011-09-20,3.64,3.7,3.625,3.665,197703.0
2011-09-21,3.605,3.66,3.575,3.6,288913.0
2011-09-22,3.53,3.565,3.41,3.55,375679.0
2011-09-23,3.475,3.63,3.475,3.565,211396.0
2011-09-26,3.55,3.565,3.495,3.51,226605.0
2011-09-27,3.555,3.895,3.53,3.885,844972.0
2011-09-28,3.91,3.91,3.705,3.725,273968.0
2011-09-29,3.725,3.785,3.59,3.61,365006.0
2011-09-30,3.56,3.56,3.125,3.2,716022.0
2011-10-03,3.12,3.185,2.735,2.78,1429742.0
2011-10-04,2.63,2.665,2.47,2.63,934345.0
2011-10-05,2.7,3.175,2.7,2.84,1102175.0
2011-10-06,2.875,3.02,2.855,2.895,638016.0
2011-10-07,2.925,3.07,2.92,3.0,290876.0
2011-10-11,3.105,3.21,3.045,3.09,361302.0
2011-10-12,3.15,3.33,3.13,3.2,330081.0
2011-10-13,3.23,3.27,3.1,3.1,278485.0
2011-10-14,3.15,3.185,3.065,3.085,286710.0
2011-10-17,3.12,3.12,3.015,3.045,486442.0
2011-10-18,3.025,3.13,3.025,3.09,243267.0
2011-10-19,3.085,3.085,2.97,3.0,305563.0
2011-10-20,2.98,2.995,2.88,2.925,309196.0
2011-10-21,2.9,2.955,2.79,2.815,734216.0
2011-10-24,2.795,2.935,2.795,2.87,771648.0
2011-10-25,2.91,2.91,2.855,2.855,464390.0
2011-10-26,2.87,2.93,2.86,2.875,708633.0
2011-10-27,3.025,3.13,3.025,3.085,660881.0
2011-10-28,3.11,3.18,2.935,3.095,649079.0
2011-10-31,3.11,3.12,2.97,2.98,417198.0
2011-11-01,2.935,2.965,2.875,2.92,312943.0
2011-11-02,2.94,2.99,2.935,2.945,245494.0
2011-11-03,2.805,2.87,2.595,2.82,1790801.0
2011-11-04,2.78,2.87,2.78,2.835,530364.0
2011-11-07,2.825,2.85,2.785,2.83,439920.0
2011-11-08,2.85,2.93,2.83,2.895,541553.0
2011-11-09,2.85,2.87,2.815,2.835,398946.0
2011-11-10,2.835,2.895,2.835,2.845,348814.0
2011-11-11,2.87,2.93,2.85,2.885,254343.0
2011-11-14,2.88,2.9,2.835,2.835,249469.0
2011-11-15,2.83,2.85,2.805,2.83,235882.0
2011-11-16,2.805,2.825,2.775,2.8,256584.0
2011-11-17,2.805,2.805,2.74,2.755,209388.0
2011-11-18,2.745,2.755,2.7,2.705,212557.0
2011-11-21,2.68,2.68,2.58,2.645,345742.0
2011-11-22,2.655,2.72,2.595,2.595,371627.0
2011-11-23,2.595,2.605,2.52,2.535,245544.0
2011-11-24,2.535,2.535,2.475,2.505,214583.0
2011-11-25,2.485,2.565,2.485,2.54,187095.0
2011-11-28,2.56,2.585,2.505,2.51,337573.0
2011-11-29,2.51,2.51,2.325,2.4,600627.0
2011-11-30,2.395,2.395,2.27,2.335,860425.0
2011-12-01,2.335,2.45,2.295,2.395,574440.0
2011-12-02,2.395,2.555,2.395,2.5,470193.0
2011-12-05,2.61,2.705,2.57,2.62,439645.0
2011-12-06,2.635,2.635,2.55,2.58,222042.0
2011-12-07,2.59,2.59,2.525,2.555,216399.0
2011-12-08,2.56,2.585,2.47,2.52,336798.0
2011-12-09,2.545,2.555,2.485,2.52,283087.0
2011-12-12,2.525,2.575,2.515,2.52,141526.0
2011-12-13,2.55,2.55,2.485,2.495,249690.0
2011-12-14,2.485,2.55,2.405,2.485,309126.0
2011-12-15,2.535,2.57,2.48,2.545,258363.0
2011-12-16,2.51,2.655,2.51,2.555,489234.0
2011-12-19,2.55,2.57,2.51,2.515,383218.0
2011-12-20,2.52,2.55,2.495,2.54,478499.0
2011-12-21,2.495,2.545,2.495,2.52,278456.0
2011-12-22,2.525,2.525,2.465,2.49,416719.0
2011-12-23,2.49,2.5,2.47,2.48,468641.0
2011-12-28,2.5,2.525,2.475,2.49,240469.0
2011-12-29,2.47,2.515,2.47,2.515,155710.0
2011-12-30,2.505,2.535,2.485,2.525,121045.0
2012-01-03,2.63,2.725,2.55,2.725,287661.0
2012-01-04,2.71,2.71,2.66,2.69,272668.0
2012-01-05,2.69,2.705,2.66,2.675,263411.0
2012-01-06,2.705,2.705,2.645,2.67,187260.0
2012-01-09,2.71,2.725,2.66,2.705,163897.0
2012-01-10,2.705,2.725,2.665,2.665,163858.0
2012-01-11,2.665,2.685,2.64,2.655,180205.0
2012-01-12,2.695,2.695,2.655,2.66,165123.0
2012-01-13,2.68,2.69,2.585,2.59,369385.0
2012-01-16,2.62,2.63,2.56,2.605,208782.0
2012-01-17,2.61,2.635,2.61,2.625,166571.0
2012-01-18,2.635,2.695,2.63,2.67,244344.0
2012-01-19,2.7,2.715,2.68,2.705,142564.0
2012-01-20,2.705,2.705,2.68,2.7,158439.0
2012-01-23,2.705,2.735,2.69,2.735,166502.0
2012-01-24,2.72,2.785,2.705,2.78,905872.0
2012-01-25,2.805,2.84,2.74,2.74,370466.0
2012-01-26,2.785,2.805,2.725,2.74,339374.0
2012-01-27,2.74,2.815,2.71,2.8,286666.0
2012-01-30,2.81,2.82,2.78,2.815,192044.0
2012-01-31,2.815,2.825,2.765,2.8,282921.0
2012-02-01,2.795,2.835,2.78,2.815,255050.0
2012-02-02,2.81,2.82,2.73,2.74,324024.0
2012-02-03,2.755,2.78,2.74,2.755,171748.0
2012-02-06,2.775,2.79,2.76,2.78,138260.0
2012-02-07,2.78,2.78,2.735,2.755,209674.0
2012-02-08,2.77,2.775,2.735,2.735,214816.0
2012-02-09,2.745,2.755,2.685,2.69,291762.0
2012-02-10,2.68,2.715,2.67,2.695,155200.0
2012-02-13,2.695,2.715,2.625,2.64,261093.0
2012-02-14,2.64,2.64,2.49,2.52,619933.0
2012-02-15,2.52,2.62,2.52,2.575,248706.0
2012-02-16,2.585,2.66,2.575,2.62,205597.0
2012-02-17,2.77,2.905,2.72,2.85,1573736.0
2012-02-21,2.87,2.875,2.77,2.785,1061094.0
2012-02-22,2.82,2.94,2.795,2.89,930440.0
2012-02-23,2.935,3.065,2.885,3.055,2216834.0
2012-02-24,3.08,3.275,3.08,3.25,1125801.0
2012-02-27,3.24,3.255,3.155,3.2,551369.0
2012-02-28,3.185,3.265,3.185,3.215,303295.0
2012-02-29,3.25,3.49,3.25,3.45,1044007.0
2012-03-01,3.435,3.49,3.38,3.41,1390840.0
2012-03-02,3.39,3.415,3.345,3.35,240038.0
2012-03-05,3.365,3.375,3.235,3.24,264702.0
2012-03-06,3.23,3.23,3.1,3.155,437196.0
2012-03-07,3.16,3.39,3.16,3.33,590125.0
2012-03-08,3.37,3.56,3.37,3.425,690894.0
2012-03-09,3.45,3.48,3.435,3.45,216186.0
2012-03-12,3.48,3.52,3.45,3.45,217768.0
2012-03-13,3.455,3.455,3.275,3.405,427541.0
2012-03-14,3.425,3.435,3.335,3.405,685459.0
2012-03-15,3.435,3.475,3.4,3.455,1273616.0
2012-03-16,3.445,3.52,3.445,3.52,386897.0
2012-03-19,3.525,3.53,3.46,3.495,136410.0
2012-03-20,3.51,3.51,3.39,3.43,256909.0
2012-03-21,3.45,3.48,3.41,3.455,133508.0
2012-03-22,3.455,3.455,3.365,3.405,153710.0
2012-03-23,3.395,3.415,3.36,3.41,133283.0
2012-03-26,3.405,3.485,3.405,3.435,324758.0
2012-03-27,3.435,3.45,3.375,3.41,334826.0
2012-03-28,3.43,3.435,3.375,3.39,93390.0
2012-03-29,3.39,3.39,3.3,3.34,168045.0
2012-03-30,3.345,3.36,3.28,3.34,129840.0
2012-04-02,3.325,3.355,3.295,3.355,137694.0
2012-04-03,3.34,3.425,3.335,3.375,175286.0
2012-04-04,3.365,3.395,3.315,3.395,131677.0
2012-04-05,3.4,3.41,3.335,3.345,142991.0
2012-04-09,3.325,3.345,3.29,3.32,105318.0
2012-04-10,3.32,3.365,3.235,3.235,257532.0
2012-04-11,3.235,3.365,3.235,3.33,335606.0
2012-04-12,3.275,3.345,3.275,3.275,147397.0
2012-04-13,3.285,3.345,3.275,3.34,127140.0
2012-04-16,3.34,3.395,3.33,3.355,104702.0
2012-04-17,3.33,3.385,3.33,3.365,223925.0
2012-04-18,3.345,3.395,3.34,3.395,124580.0
2012-04-19,3.385,3.435,3.36,3.4,241798.0
2012-04-20,3.385,3.415,3.37,3.41,144185.0
2012-04-23,3.37,3.385,3.32,3.37,180249.0
2012-04-24,3.365,3.365,3.28,3.305,166118.0
2012-04-25,3.305,3.35,3.27,3.325,128632.0
2012-04-26,3.32,3.385,3.32,3.37,84340.0
2012-04-27,3.365,3.385,3.345,3.385,107131.0
2012-04-30,3.375,3.38,3.32,3.36,97892.0
2012-05-01,3.355,3.365,3.335,3.335,76593.0
2012-05-02,3.34,3.375,3.3,3.325,120398.0
2012-05-03,3.365,3.5,3.315,3.42,355417.0
2012-05-04,3.43,3.45,3.345,3.405,154624.0
2012-05-07,3.365,3.46,3.32,3.46,482274.0
2012-05-08,3.415,3.44,3.35,3.39,144347.0
2012-05-09,3.365,3.455,3.365,3.39,305324.0
2012-05-10,3.39,3.39,3.365,3.365,132448.0
2012-05-11,3.355,3.415,3.32,3.35,225741.0
2012-05-14,3.3,3.365,3.3,3.355,240898.0
2012-05-15,3.335,3.365,3.295,3.295,197985.0
2012-05-16,3.3,3.315,3.225,3.245,250514.0
2012-05-17,3.255,3.255,3.18,3.215,129408.0
2012-05-18,3.175,3.185,3.075,3.145,205655.0
2012-05-22,3.125,3.24,3.125,3.23,199286.0
2012-05-23,3.2,3.305,3.19,3.27,192466.0
2012-05-24,3.275,3.31,3.23,3.235,225674.0
2012-05-25,3.19,3.3,3.19,3.205,83554.0
2012-05-28,3.205,3.26,3.205,3.25,34971.0
2012-05-29,3.235,3.25,3.195,3.245,293338.0
2012-05-30,3.245,3.25,3.14,3.155,303324.0
2012-05-31,3.165,3.175,3.1,3.12,166599.0
2012-06-01,3.1,3.13,3.02,3.045,267565.0
2012-06-04,3.165,3.165,2.97,2.975,272626.0
2012-06-05,2.95,3.03,2.93,3.015,294651.0
2012-06-06,3.13,3.13,3.015,3.075,198563.0
2012-06-07,3.095,3.12,3.06,3.095,126941.0
2012-06-08,3.085,3.145,3.035,3.12,134354.0
2012-06-11,3.135,3.135,3.02,3.035,85804.0
2012-06-12,3.04,3.04,2.96,3.005,161056.0
2012-06-13,3.005,3.02,2.965,2.97,104125.0
2012-06-14,2.965,2.98,2.915,2.92,139230.0
2012-06-15,2.92,2.99,2.905,2.935,287746.0
2012-06-18,2.94,3.01,2.87,3.01,179505.0
2012-06-19,3.02,3.07,2.975,3.015,234795.0
2012-06-20,3.04,3.115,3.015,3.065,108964.0
2012-06-21,3.055,3.06,2.93,2.955,116830.0
2012-06-22,2.97,2.99,2.89,2.895,132785.0
2012-06-25,2.885,2.92,2.84,2.845,164779.0
2012-06-26,2.825,2.885,2.775,2.81,117982.0
2012-06-27,2.81,2.82,2.76,2.8,164614.0
2012-06-28,2.795,2.795,2.735,2.755,245762.0
2012-06-29,2.765,2.83,2.765,2.785,158263.0
2012-07-03,2.84,2.98,2.78,2.965,151576.0
2012-07-04,2.965,3.05,2.945,3.04,127983.0
2012-07-05,3.01,3.035,2.985,3.025,219786.0
2012-07-06,3.02,3.02,2.98,3.0,129244.0
2012-07-09,2.99,3.0,2.945,2.975,157432.0
2012-07-10,2.975,2.985,2.92,2.92,138217.0
2012-07-11,2.92,2.975,2.92,2.97,186077.0
2012-07-12,2.96,2.985,2.945,2.95,308683.0
2012-07-13,2.96,3.005,2.96,2.98,190111.0
2012-07-16,2.985,3.025,2.935,3.0,325841.0
2012-07-17,3.02,3.085,2.985,3.07,205469.0
2012-07-18,3.1,3.1,3.055,3.095,392046.0
2012-07-19,3.095,3.165,3.09,3.15,524489.0
2012-07-20,3.135,3.21,3.125,3.18,134672.0
2012-07-23,3.175,3.175,3.075,3.15,90701.0
2012-07-24,3.165,3.28,3.165,3.215,1118781.0
2012-07-25,3.295,3.295,3.195,3.25,50050.0
2012-07-26,3.25,3.305,3.25,3.28,112660.0
2012-07-27,3.32,3.485,3.28,3.455,480387.0
2012-07-30,3.46,3.46,3.335,3.435,90084.0
2012-07-31,3.435,3.435,3.34,3.4,504629.0
2012-08-01,3.415,3.415,3.365,3.385,84074.0
2012-08-02,3.385,3.445,3.375,3.425,72680.0
2012-08-03,3.495,3.795,3.495,3.745,758416.0
2012-08-07,3.79,3.915,3.745,3.875,311102.0
2012-08-08,3.865,3.97,3.86,3.935,174640.0
2012-08-09,3.965,4.01,3.93,3.94,266751.0
2012-08-10,3.95,3.975,3.91,3.95,90125.0
2012-08-13,3.975,4.03,3.895,3.95,175190.0
2012-08-14,3.965,4.01,3.955,4.005,105464.0
2012-08-15,3.995,4.03,3.985,3.995,231484.0
2012-08-16,4.0,4.02,3.99,4.015,54224.0
2012-08-17,4.015,4.025,3.995,4.005,116780.0
2012-08-20,3.955,4.11,3.955,4.065,221758.0
2012-08-21,4.125,4.17,4.075,4.165,287058.0
2012-08-22,4.15,4.175,4.115,4.145,186530.0
2012-08-23,4.15,4.23,4.135,4.225,313967.0
2012-08-24,4.185,4.36,4.185,4.345,367229.0
2012-08-27,4.365,4.365,4.215,4.265,269168.0
2012-08-28,4.19,4.26,4.155,4.17,138630.0
2012-08-29,4.155,4.23,4.155,4.16,188208.0
2012-08-30,4.16,4.16,4.045,4.065,123192.0
2012-08-31,4.045,4.125,4.03,4.12,88598.0
2012-09-04,4.065,4.235,4.06,4.225,149028.0
2012-09-05,4.205,4.31,4.14,4.305,169302.0
2012-09-06,4.355,4.38,4.275,4.37,378449.0
2012-09-07,4.345,4.36,4.23,4.345,155621.0
2012-09-10,4.345,4.35,4.195,4.245,156302.0
2012-09-11,4.245,4.285,4.195,4.265,108547.0
2012-09-12,4.265,4.32,4.265,4.29,145368.0
2012-09-13,4.295,4.315,4.25,4.25,42767.0
2012-09-14,4.25,4.37,4.25,4.305,262427.0
2012-09-17,4.3,4.345,4.285,4.31,111491.0
2012-09-18,4.305,4.37,4.3,4.36,221748.0
2012-09-19,4.35,4.495,4.35,4.47,277746.0
2012-09-20,4.43,4.465,4.375,4.38,106442.0
2012-09-21,4.18,4.235,3.905,4.235,848588.0
2012-09-24,4.105,4.165,4.065,4.135,446054.0
2012-09-25,4.135,4.145,4.085,4.12,289036.0
2012-09-26,4.14,4.175,4.125,4.175,264721.0
2012-09-27,4.18,4.22,4.16,4.215,123413.0
2012-09-28,4.215,4.255,4.205,4.255,136481.0
2012-10-01,4.255,4.325,4.23,4.3,127985.0
2012-10-02,4.275,4.39,4.275,4.34,142980.0
2012-10-03,4.36,4.41,4.315,4.37,492732.0
2012-10-04,4.36,4.415,4.325,4.38,115870.0
2012-10-05,4.38,4.44,4.37,4.385,125240.0
2012-10-09,4.35,4.435,4.33,4.33,162939.0
2012-10-10,4.29,4.365,4.29,4.29,134033.0
2012-10-11,4.325,4.325,4.155,4.155,201249.0
2012-10-12,4.115,4.26,4.02,4.17,308986.0
2012-10-15,4.225,4.44,4.225,4.4,399826.0
2012-10-16,4.44,4.47,4.415,4.445,175428.0
2012-10-17,4.445,4.485,4.435,4.47,255120.0
2012-10-18,4.445,4.485,4.42,4.475,166518.0
2012-10-19,4.455,4.475,4.4,4.43,208999.0
2012-10-22,4.42,4.45,4.4,4.44,132316.0
2012-10-23,4.44,4.44,4.36,4.425,397565.0
2012-10-24,4.43,4.51,4.415,4.47,252377.0
2012-10-25,4.485,4.485,4.45,4.47,235969.0
2012-10-26,4.46,4.635,4.46,4.61,708667.0
2012-10-29,4.58,4.625,4.555,4.585,130037.0
2012-10-30,4.565,4.61,4.56,4.58,99292.0
2012-10-31,4.595,4.68,4.58,4.585,122321.0
2012-11-01,4.59,4.68,4.59,4.65,119172.0
2012-11-02,4.68,4.83,4.59,4.64,377284.0
2012-11-05,4.62,4.69,4.55,4.635,310638.0
2012-11-06,4.675,4.675,4.58,4.585,258169.0
2012-11-07,4.59,4.61,4.505,4.55,208438.0
2012-11-08,4.54,4.575,4.46,4.485,256750.0
2012-11-09,4.51,4.545,4.475,4.515,303502.0
2012-11-12,4.48,4.6,4.48,4.58,108205.0
2012-11-13,4.535,4.62,4.525,4.585,187786.0
2012-11-14,4.52,4.575,4.51,4.52,242245.0
2012-11-15,4.37,4.465,4.29,4.465,436495.0
2012-11-16,4.46,4.46,4.385,4.46,236415.0
2012-11-19,4.415,4.685,4.415,4.67,258179.0
2012-11-20,4.655,4.69,4.575,4.615,204515.0
2012-11-21,4.635,4.675,4.58,4.625,119200.0
2012-11-22,4.605,4.61,4.505,4.575,124123.0
2012-11-23,4.485,4.65,4.485,4.65,100365.0
2012-11-26,4.645,4.695,4.63,4.695,289998.0
2012-11-27,4.695,4.785,4.69,4.745,127581.0
2012-11-28,4.72,4.75,4.61,4.65,133829.0
2012-11-29,4.63,4.675,4.605,4.62,84546.0
2012-11-30,4.605,4.72,4.59,4.72,134089.0
2012-12-03,4.705,4.79,4.65,4.77,229273.0
2012-12-04,4.76,4.79,4.74,4.765,117010.0
2012-12-05,4.765,4.79,4.755,4.755,95168.0
2012-12-06,4.74,4.78,4.72,4.775,96884.0
2012-12-07,4.755,4.8,4.755,4.785,104024.0
2012-12-10,4.8,4.955,4.78,4.905,369131.0
2012-12-11,4.91,4.93,4.825,4.86,114764.0
2012-12-12,4.86,4.92,4.84,4.88,216090.0
2012-12-13,4.865,4.945,4.815,4.875,146423.0
2012-12-14,4.855,4.945,4.82,4.88,157408.0
2012-12-17,4.865,4.87,4.805,4.85,109287.0
2012-12-18,4.785,4.88,4.775,4.855,190450.0
2012-12-19,4.87,4.895,4.85,4.885,271164.0
2012-12-20,4.86,4.885,4.84,4.885,73848.0
2012-12-21,4.88,4.885,4.77,4.78,121110.0
2012-12-24,4.79,4.815,4.765,4.77,36991.0
2012-12-27,4.79,4.865,4.79,4.865,70287.0
2012-12-28,4.84,4.85,4.77,4.83,57821.0
2012-12-31,4.82,4.88,4.775,4.86,127846.0
2013-01-02,4.905,4.955,4.86,4.94,128462.0
2013-01-03,4.95,4.95,4.87,4.875,80493.0
2013-01-04,4.905,5.025,4.875,5.01,244194.0
2013-01-07,5.005,5.095,4.96,5.075,172835.0
2013-01-08,5.1,5.235,5.1,5.145,338873.0
2013-01-09,5.19,5.22,5.14,5.14,270206.0
2013-01-10,5.115,5.19,5.115,5.17,544672.0
2013-01-11,5.17,5.185,5.055,5.065,697185.0
2013-01-14,5.065,5.14,4.84,4.865,465229.0
2013-01-15,4.865,5.055,4.865,5.05,251873.0
2013-01-16,5.035,5.135,4.995,5.1,334991.0
2013-01-17,5.09,5.17,5.05,5.14,188014.0
2013-01-18,5.145,5.19,5.125,5.15,131111.0
2013-01-21,5.085,5.16,5.085,5.1,129293.0
2013-01-22,5.1,5.125,5.045,5.055,147364.0
2013-01-23,5.06,5.16,5.06,5.16,299528.0
2013-01-24,5.165,5.195,5.12,5.19,418468.0
2013-01-25,5.18,5.22,5.16,5.205,357825.0
2013-01-28,5.2,5.205,5.065,5.185,209509.0
2013-01-29,5.155,5.2,5.145,5.15,640604.0
2013-01-30,5.145,5.215,5.145,5.195,94435.0
2013-01-31,5.21,5.21,5.11,5.175,337208.0
2013-02-01,5.16,5.29,5.16,5.24,373040.0
2013-02-04,5.225,5.23,5.12,5.165,278000.0
2013-02-05,5.145,5.195,5.14,5.17,285831.0
2013-02-06,5.145,5.195,5.14,5.185,102905.0
2013-02-07,5.195,5.255,5.15,5.255,159265.0
2013-02-08,5.23,5.26,5.185,5.235,77826.0
2013-02-11,5.235,5.255,5.22,5.235,120399.0
2013-02-12,5.205,5.24,5.17,5.18,210256.0
2013-02-13,5.21,5.24,5.145,5.235,122438.0
2013-02-14,5.19,5.285,5.19,5.275,357023.0
2013-02-15,5.195,5.24,5.085,5.19,524210.0
2013-02-19,5.195,5.21,5.165,5.19,311869.0
2013-02-20,5.175,5.23,5.15,5.2,142969.0
2013-02-21,5.17,5.175,5.11,5.14,250265.0
2013-02-22,5.135,5.215,5.135,5.18,349758.0
2013-02-25,5.165,5.215,5.165,5.185,203751.0
2013-02-26,5.215,5.28,5.21,5.265,232374.0
2013-02-27,5.265,5.375,5.26,5.36,343672.0
2013-02-28,5.36,5.495,5.35,5.49,411717.0
2013-03-01,5.475,5.505,5.4,5.5,257200.0
2013-03-04,5.48,5.5,5.42,5.475,184872.0
2013-03-05,5.47,5.53,5.435,5.51,353425.0
2013-03-06,5.505,5.55,5.47,5.525,276106.0
2013-03-07,5.485,5.505,5.455,5.455,278865.0
2013-03-08,5.315,5.345,5.285,5.34,1613941.0
2013-03-11,5.33,5.36,5.32,5.34,468985.0
2013-03-12,5.35,5.41,5.34,5.385,503045.0
2013-03-13,5.385,5.45,5.385,5.425,408781.0
2013-03-14,5.425,5.51,5.41,5.51,506624.0
2013-03-15,5.505,5.7,5.46,5.7,2083686.0
2013-03-18,5.605,5.7,5.585,5.635,531883.0
2013-03-19,5.62,5.695,5.615,5.66,515307.0
2013-03-20,5.64,5.68,5.625,5.68,362332.0
2013-03-21,5.65,5.72,5.625,5.685,372278.0
2013-03-22,5.64,5.675,5.57,5.58,262027.0
2013-03-25,5.565,5.65,5.565,5.615,275504.0
2013-03-26,5.635,5.69,5.61,5.675,251726.0
2013-03-27,5.605,5.625,5.5,5.555,366093.0
2013-03-28,5.615,5.735,5.6,5.72,993051.0
2013-04-01,5.7,5.73,5.69,5.72,266281.0
2013-04-02,5.7,5.745,5.695,5.715,368974.0
2013-04-03,5.705,5.785,5.695,5.765,429339.0
2013-04-04,5.75,5.795,5.72,5.75,516364.0
2013-04-05,5.69,5.83,5.665,5.8,407410.0
2013-04-08,5.78,5.815,5.735,5.785,284031.0
2013-04-09,5.795,5.885,5.78,5.83,493281.0
2013-04-10,5.83,6.015,5.83,5.99,626785.0
2013-04-11,5.995,6.03,5.975,6.03,429862.0
2013-04-12,5.995,6.075,5.985,6.0,492585.0
2013-04-15,5.98,6.0,5.83,5.85,428352.0
2013-04-16,5.855,5.995,5.83,5.995,405899.0
2013-04-17,5.945,5.96,5.895,5.935,341537.0
2013-04-18,5.92,6.22,5.92,6.085,576528.0
2013-04-19,6.05,6.195,6.025,6.185,417212.0
2013-04-22,6.195,6.265,6.18,6.245,523493.0
2013-04-23,6.245,6.285,6.235,6.25,613154.0
2013-04-24,6.25,6.29,6.245,6.285,278005.0
2013-04-25,6.25,6.325,6.195,6.205,585961.0
2013-04-26,6.225,6.27,6.16,6.27,506432.0
2013-04-29,6.265,6.275,6.2,6.22,197239.0
2013-04-30,6.16,6.275,6.16,6.275,495434.0
2013-05-01,6.265,6.265,6.05,6.075,494468.0
2013-05-02,6.13,6.13,5.875,6.025,1190196.0
2013-05-03,6.035,6.125,5.985,6.125,598560.0
2013-05-06,6.13,6.175,6.08,6.135,693286.0
2013-05-07,6.155,6.16,6.015,6.115,639929.0
2013-05-08,6.135,6.155,6.07,6.14,378318.0
2013-05-09,6.065,6.13,6.065,6.12,315322.0
2013-05-10,6.115,6.12,6.04,6.085,690185.0
2013-05-13,6.055,6.135,5.99,6.095,272157.0
2013-05-14,6.09,6.175,6.07,6.135,676527.0
2013-05-15,6.11,6.125,6.08,6.115,153990.0
2013-05-16,6.105,6.115,6.065,6.09,120060.0
2013-05-17,6.1,6.135,6.075,6.11,107298.0
2013-05-21,6.115,6.195,6.095,6.16,560362.0
2013-05-22,6.225,6.24,6.155,6.155,719712.0
2013-05-23,6.075,6.17,6.075,6.13,310622.0
2013-05-24,6.1,6.14,6.07,6.095,180668.0
2013-05-27,6.095,6.21,6.08,6.115,86892.0
2013-05-28,6.17,6.175,6.045,6.05,507408.0
2013-05-29,6.03,6.045,5.835,5.895,389135.0
2013-05-30,5.85,5.875,5.695,5.725,475839.0
2013-05-31,5.675,5.815,5.6,5.775,237115.0
2013-06-03,5.785,5.89,5.78,5.855,230469.0
2013-06-04,5.84,5.865,5.765,5.78,392873.0
2013-06-05,5.76,5.84,5.735,5.735,221263.0
2013-06-06,5.705,5.805,5.59,5.59,315098.0
2013-06-07,5.62,5.62,5.485,5.575,284622.0
2013-06-10,5.575,5.62,5.545,5.575,192837.0
2013-06-11,5.535,5.575,5.445,5.485,336122.0
2013-06-12,5.435,5.52,5.245,5.405,447409.0
2013-06-13,5.335,5.49,5.33,5.49,362871.0
2013-06-14,5.515,5.515,5.39,5.45,209832.0
2013-06-17,5.45,5.56,5.45,5.53,402274.0
2013-06-18,5.56,5.755,5.53,5.71,318301.0
2013-06-19,5.72,5.77,5.665,5.745,321089.0
2013-06-20,5.67,5.765,5.59,5.645,411559.0
2013-06-21,5.645,5.77,5.545,5.765,553375.0
2013-06-24,5.71,5.73,5.495,5.535,285536.0
2013-06-25,5.575,5.635,5.495,5.635,301333.0
2013-06-26,5.625,5.78,5.62,5.715,176809.0
2013-06-27,5.77,5.985,5.745,5.985,351277.0
2013-06-28,5.935,6.05,5.935,5.99,277400.0
2013-07-02,6.06,6.095,6.01,6.04,270193.0
2013-07-03,6.02,6.055,5.87,5.89,214897.0
2013-07-04,5.975,5.975,5.9,5.955,45782.0
2013-07-05,5.975,6.025,5.94,6.0,157343.0
2013-07-08,5.995,6.19,5.97,6.19,305405.0
2013-07-09,6.18,6.195,6.075,6.195,317732.0
2013-07-10,6.195,6.195,6.14,6.18,231234.0
2013-07-11,6.19,6.24,6.155,6.24,266468.0
2013-07-12,6.235,6.245,6.155,6.17,166669.0
2013-07-15,6.155,6.29,6.155,6.215,383386.0
2013-07-16,6.26,6.27,6.195,6.265,334918.0
2013-07-17,6.265,6.32,6.24,6.3,326740.0
2013-07-18,6.28,6.31,6.245,6.28,393272.0
2013-07-19,6.3,6.305,6.24,6.26,166174.0
2013-07-22,6.195,6.29,6.195,6.26,228412.0
2013-07-23,6.24,6.27,6.18,6.215,256191.0
2013-07-24,6.205,6.22,6.145,6.215,145497.0
2013-07-25,6.185,6.215,6.095,6.105,176640.0
2013-07-26,6.035,6.13,5.975,6.085,286916.0
2013-07-29,6.09,6.115,6.01,6.075,183466.0
2013-07-30,6.065,6.095,5.96,6.01,196733.0
2013-07-31,5.985,6.01,5.92,5.925,412282.0
2013-08-01,5.92,6.155,5.915,6.075,331773.0
2013-08-02,5.955,6.045,5.91,5.925,140206.0
2013-08-06,5.895,5.9,5.705,5.725,380227.0
2013-08-07,5.695,5.78,5.67,5.7,300849.0
2013-08-08,5.73,5.8,5.69,5.72,280543.0
2013-08-09,5.72,5.81,5.7,5.76,201261.0
2013-08-12,5.73,5.875,5.725,5.83,205663.0
2013-08-13,5.82,5.84,5.74,5.77,136613.0
2013-08-14,5.75,5.785,5.51,5.52,471095.0
2013-08-15,5.47,5.535,5.375,5.45,283071.0
2013-08-16,5.45,5.54,5.45,5.54,163977.0
2013-08-19,5.515,5.54,5.31,5.325,220719.0
2013-08-20,5.3,5.405,5.295,5.37,226835.0
2013-08-21,5.38,5.425,5.295,5.295,300794.0
2013-08-22,5.23,5.24,5.035,5.14,1122210.0
2013-08-23,5.135,5.26,5.135,5.26,395386.0
2013-08-26,5.275,5.31,5.23,5.23,205837.0
2013-08-27,5.23,5.375,5.205,5.33,286102.0
2013-08-28,5.33,5.37,5.29,5.335,308360.0
2013-08-29,5.31,5.375,5.3,5.365,181606.0
2013-08-30,5.33,5.41,5.33,5.395,70542.0
2013-09-03,5.48,5.48,5.38,5.39,170469.0
2013-09-04,5.4,5.455,5.35,5.425,147101.0
2013-09-05,5.42,5.505,5.415,5.5,144247.0
2013-09-06,5.52,5.53,5.435,5.46,123182.0
2013-09-09,5.485,5.5,5.43,5.46,118961.0
2013-09-10,5.47,5.57,5.45,5.555,529491.0
2013-09-11,5.53,5.55,5.355,5.425,395303.0
2013-09-12,5.4,5.4,5.26,5.285,250672.0
2013-09-13,5.265,5.3,5.265,5.3,232329.0
2013-09-16,5.325,5.34,5.26,5.34,858461.0
2013-09-17,5.34,5.345,5.305,5.33,183121.0
2013-09-18,5.35,5.46,5.325,5.445,147424.0
2013-09-19,5.475,5.485,5.39,5.485,144042.0
2013-09-20,5.5,5.5,5.325,5.325,253081.0
2013-09-23,5.36,5.465,5.345,5.45,225110.0
2013-09-24,5.44,5.49,5.4,5.49,172011.0
2013-09-25,5.485,5.49,5.405,5.465,220319.0
2013-09-26,5.48,5.52,5.45,5.515,95978.0
2013-09-27,5.495,5.5,5.4,5.405,503230.0
2013-09-30,5.405,5.475,5.405,5.425,140831.0
2013-10-01,5.43,5.515,5.425,5.505,346860.0
2013-10-02,5.44,5.5,5.425,5.495,106151.0
2013-10-03,5.505,5.505,5.305,5.31,287511.0
2013-10-04,5.315,5.36,5.23,5.295,150519.0
2013-10-07,5.24,5.31,5.23,5.28,175707.0
2013-10-08,5.25,5.295,5.19,5.2,114000.0
2013-10-09,5.18,5.23,5.14,5.19,531926.0
2013-10-10,5.195,5.245,5.185,5.205,152149.0
2013-10-11,5.205,5.28,5.18,5.275,276727.0
2013-10-15,5.255,5.38,5.23,5.35,336048.0
2013-10-16,5.35,5.38,5.34,5.365,307849.0
2013-10-17,5.415,5.47,5.335,5.46,140776.0
2013-10-18,5.45,5.45,5.395,5.43,142959.0
2013-10-21,5.43,5.495,5.385,5.48,309217.0
2013-10-22,5.47,5.475,5.365,5.405,258895.0
2013-10-23,5.4,5.485,5.375,5.47,246467.0
2013-10-24,5.45,5.51,5.445,5.5,211105.0
2013-10-25,5.525,5.56,5.475,5.495,305390.0
2013-10-28,5.475,5.52,5.41,5.435,262162.0
2013-10-29,5.45,5.56,5.45,5.545,223650.0
2013-10-30,5.525,5.55,5.425,5.45,670995.0
2013-10-31,5.45,5.55,5.4,5.51,795830.0
2013-11-01,5.47,5.735,5.47,5.725,696238.0
2013-11-04,5.715,5.73,5.6,5.625,393643.0
2013-11-05,5.645,5.645,5.435,5.505,323070.0
2013-11-06,5.545,5.55,5.465,5.475,309999.0
2013-11-07,5.475,5.52,5.405,5.455,196892.0
2013-11-08,5.445,5.47,5.405,5.425,693050.0
2013-11-11,5.4,5.455,5.4,5.43,94791.0
2013-11-12,5.4,5.505,5.4,5.485,208421.0
2013-11-13,5.48,5.58,5.445,5.555,208335.0
2013-11-14,5.535,5.57,5.475,5.515,293604.0
2013-11-15,5.515,5.575,5.5,5.54,168050.0
2013-11-18,5.56,5.585,5.525,5.525,116265.0
2013-11-19,5.525,5.59,5.505,5.51,191277.0
2013-11-20,5.525,5.555,5.48,5.495,82677.0
2013-11-21,5.475,5.56,5.475,5.545,93978.0
2013-11-22,5.55,5.6,5.525,5.54,94362.0
2013-11-25,5.54,5.605,5.505,5.57,369930.0
2013-11-26,5.56,5.6,5.485,5.52,155167.0
2013-11-27,5.525,5.585,5.495,5.54,234015.0
2013-11-28,5.52,5.6,5.505,5.555,50525.0
2013-11-29,5.515,5.585,5.515,5.55,117054.0
2013-12-02,5.585,5.855,5.585,5.85,759578.0
2013-12-03,5.785,5.825,5.65,5.685,248116.0
2013-12-04,5.715,5.805,5.66,5.78,279777.0
2013-12-05,5.785,5.785,5.69,5.745,203712.0
2013-12-06,5.75,5.795,5.725,5.79,172946.0
2013-12-09,5.81,5.825,5.765,5.795,116391.0
2013-12-10,5.82,5.89,5.775,5.805,190227.0
2013-12-11,5.8,5.86,5.8,5.825,158160.0
2013-12-12,5.82,5.85,5.74,5.75,146541.0
2013-12-13,5.775,5.86,5.735,5.85,190957.0
2013-12-16,5.845,6.02,5.79,5.98,335283.0
2013-12-17,5.97,5.99,5.845,5.98,223394.0
2013-12-18,5.96,6.035,5.93,6.025,277410.0
2013-12-19,6.045,6.1,5.97,6.09,349173.0
2013-12-20,6.075,6.165,6.045,6.07,551023.0
2013-12-23,6.07,6.16,6.07,6.115,174464.0
2013-12-24,6.145,6.16,6.1,6.115,47361.0
2013-12-27,6.135,6.155,6.115,6.125,81610.0
2013-12-30,6.145,6.205,6.115,6.165,135068.0
2013-12-31,6.16,6.19,6.125,6.17,60874.0
2014-01-02,6.14,6.225,6.085,6.145,147150.0
2014-01-03,6.105,6.185,6.095,6.125,186505.0
2014-01-06,6.145,6.3,6.12,6.295,243047.0
2014-01-07,6.255,6.31,6.205,6.22,684680.0
2014-01-08,6.255,6.275,6.195,6.225,63063.0
2014-01-09,6.22,6.245,6.195,6.225,213294.0
2014-01-10,6.205,6.25,6.08,6.09,323946.0
2014-01-13,6.07,6.115,5.95,6.025,373107.0
2014-01-14,6.005,6.115,6.005,6.07,206175.0
2014-01-15,6.05,6.115,6.035,6.1,139269.0
2014-01-16,6.07,6.115,6.05,6.095,303003.0
2014-01-17,6.05,6.165,6.02,6.085,221438.0
2014-01-20,6.055,6.12,6.04,6.07,96052.0
2014-01-21,6.045,6.055,5.985,5.99,276139.0
2014-01-22,5.985,6.03,5.975,6.02,238439.0
2014-01-23,6.015,6.015,5.96,5.96,228413.0
2014-01-24,5.97,5.99,5.895,5.93,284268.0
2014-01-27,5.91,6.07,5.91,5.95,252322.0
2014-01-28,5.965,6.015,5.91,5.96,258187.0
2014-01-29,5.96,6.085,5.96,6.075,196299.0
2014-01-30,6.095,6.11,5.99,6.065,323039.0
2014-01-31,6.045,6.155,6.01,6.14,158770.0
2014-02-03,6.11,6.125,6.03,6.045,358008.0
2014-02-04,6.035,6.11,6.035,6.105,292254.0
2014-02-05,6.085,6.165,6.085,6.15,131017.0
2014-02-06,6.14,6.24,6.105,6.23,256464.0
2014-02-07,6.215,6.29,6.21,6.29,197363.0
2014-02-10,6.265,6.345,6.225,6.32,233949.0
2014-02-11,6.275,6.36,6.245,6.27,232502.0
2014-02-12,6.31,6.33,6.19,6.24,170561.0
2014-02-13,6.24,6.31,6.235,6.295,376986.0
2014-02-14,6.28,6.4,6.26,6.38,280791.0
2014-02-18,6.38,6.43,6.34,6.395,211538.0
2014-02-19,6.36,6.4,6.15,6.31,283671.0
2014-02-20,6.22,6.3,6.08,6.265,364448.0
2014-02-21,6.22,6.27,6.19,6.225,359920.0
2014-02-24,6.26,6.32,6.245,6.295,221779.0
2014-02-25,6.295,6.325,6.295,6.325,180909.0
2014-02-26,6.345,6.345,6.22,6.23,340742.0
2014-02-27,6.21,6.25,6.2,6.2,116276.0
2014-02-28,6.195,6.24,6.175,6.19,100602.0
2014-03-03,6.105,6.185,6.105,6.175,417253.0
2014-03-04,6.165,6.225,6.165,6.21,153663.0
2014-03-05,6.19,6.28,6.165,6.2,136731.0
2014-03-06,6.13,6.14,6.1,6.125,205289.0
2014-03-07,6.12,6.16,6.07,6.12,260505.0
2014-03-10,6.135,6.185,6.135,6.145,90072.0
2014-03-11,6.13,6.145,6.05,6.06,272216.0
2014-03-12,6.05,6.085,6.025,6.06,118000.0
2014-03-13,6.03,6.045,5.965,5.985,202031.0
2014-03-14,5.97,6.1,5.97,6.05,259255.0
2014-03-17,6.06,6.14,6.05,6.12,255189.0
2014-03-18,6.12,6.14,6.07,6.105,114513.0
2014-03-19,6.105,6.14,5.98,5.995,377820.0
2014-03-20,6.02,6.115,5.965,6.07,394793.0
2014-03-21,6.095,6.12,5.96,5.96,340754.0
2014-03-24,5.995,6.055,5.965,6.045,407101.0
2014-03-25,6.065,6.11,6.025,6.04,204039.0
2014-03-26,6.045,6.065,5.945,5.975,226146.0
2014-03-27,5.975,6.025,5.925,6.01,206852.0
2014-03-28,6.02,6.035,5.945,6.01,168835.0
2014-03-31,6.045,6.16,6.015,6.16,497061.0
2014-04-01,6.165,6.305,6.105,6.295,381930.0
2014-04-02,6.3,6.365,6.275,6.365,1036179.0
2014-04-03,6.475,6.67,6.475,6.595,1056308.0
2014-04-04,6.57,6.6,6.5,6.57,276380.0
2014-04-07,6.58,6.65,6.555,6.61,784208.0
2014-04-08,6.585,6.85,6.58,6.835,638768.0
2014-04-09,6.825,6.935,6.81,6.93,589125.0
2014-04-10,6.905,6.925,6.74,6.825,543984.0
2014-04-11,6.72,6.85,6.695,6.75,198100.0
2014-04-14,6.695,6.8,6.665,6.785,386921.0
2014-04-15,6.755,6.835,6.73,6.83,401357.0
2014-04-16,6.86,6.93,6.85,6.91,279277.0
2014-04-17,6.89,6.925,6.835,6.855,139603.0
2014-04-21,6.835,6.905,6.805,6.87,146076.0
2014-04-22,6.835,6.86,6.805,6.835,219732.0
2014-04-23,6.805,6.88,6.77,6.81,246087.0
2014-04-24,6.815,6.84,6.76,6.805,215334.0
2014-04-25,6.78,6.815,6.715,6.745,157918.0
2014-04-28,6.78,6.78,6.66,6.715,442841.0
2014-04-29,6.715,6.74,6.655,6.68,210169.0
2014-04-30,6.705,6.725,6.68,6.71,156871.0
2014-05-01,6.705,6.73,6.635,6.64,196502.0
2014-05-02,6.66,6.765,6.625,6.74,269961.0
2014-05-05,6.705,6.755,6.705,6.74,135627.0
2014-05-06,6.73,6.775,6.73,6.77,47904.0
2014-05-07,6.785,6.85,6.785,6.85,521386.0
2014-05-08,6.82,6.875,6.82,6.865,199430.0
2014-05-09,6.845,6.935,6.84,6.93,273481.0
2014-05-12,6.91,7.005,6.905,6.98,339239.0
2014-05-13,6.98,7.035,6.97,7.03,260268.0
2014-05-14,7.035,7.045,6.975,7.0,143873.0
2014-05-15,7.01,7.02,6.905,6.91,102575.0
2014-05-16,6.9,6.925,6.855,6.905,200930.0
2014-05-20,6.875,6.91,6.855,6.885,105936.0
2014-05-21,6.785,6.905,6.78,6.89,191477.0
2014-05-22,6.91,7.015,6.87,6.925,310110.0
2014-05-23,6.885,6.94,6.885,6.89,191020.0
2014-05-26,6.89,6.905,6.855,6.895,58007.0
2014-05-27,6.855,6.87,6.81,6.84,166105.0
2014-05-28,6.88,6.88,6.74,6.775,565505.0
2014-05-29,6.74,6.86,6.74,6.855,202853.0
2014-05-30,6.79,6.88,6.79,6.845,225628.0
2014-06-02,6.795,6.97,6.795,6.955,171347.0
2014-06-03,6.93,6.98,6.89,6.915,122324.0
2014-06-04,6.88,6.91,6.785,6.825,124337.0
2014-06-05,6.825,6.85,6.79,6.825,531204.0
2014-06-06,6.79,6.83,6.73,6.75,198693.0
2014-06-09,6.75,6.88,6.73,6.795,261424.0
2014-06-10,6.755,6.8,6.745,6.795,129369.0
2014-06-11,6.825,6.825,6.745,6.775,183310.0
2014-06-12,6.795,6.81,6.75,6.775,193134.0
2014-06-13,6.775,6.805,6.755,6.76,250380.0
2014-06-16,6.76,6.765,6.705,6.71,116359.0
2014-06-17,6.63,6.82,6.63,6.8,370229.0
2014-06-18,6.765,6.92,6.765,6.915,1496639.0
2014-06-19,6.935,7.02,6.925,7.0,433794.0
2014-06-20,7.005,7.085,6.99,7.085,471498.0
2014-06-23,7.03,7.125,7.025,7.105,326353.0
2014-06-24,7.11,7.13,7.085,7.12,220032.0
2014-06-25,7.11,7.175,7.11,7.14,351685.0
2014-06-26,7.165,7.225,7.11,7.17,294732.0
2014-06-27,7.185,7.2,7.12,7.185,190398.0
2014-06-30,7.21,7.26,7.185,7.26,195346.0
2014-07-02,7.29,7.295,7.2,7.265,403091.0
2014-07-03,7.24,7.3,7.24,7.29,1221904.0
2014-07-04,7.31,7.315,7.21,7.285,102643.0
2014-07-07,7.29,7.3,7.255,7.255,398011.0
2014-07-08,7.26,7.26,7.05,7.055,269386.0
2014-07-09,7.06,7.165,7.06,7.165,155839.0
2014-07-10,7.115,7.205,7.095,7.155,263424.0
2014-07-11,7.175,7.175,7.115,7.14,100572.0
2014-07-14,7.12,7.165,7.04,7.055,122910.0
2014-07-15,7.055,7.08,6.965,6.965,239710.0
2014-07-16,7.01,7.06,6.91,7.035,252923.0
2014-07-17,7.015,7.08,6.905,6.905,216937.0
2014-07-18,6.91,7.06,6.91,7.035,206945.0
2014-07-21,7.035,7.04,6.92,7.0,149448.0
2014-07-22,6.995,7.01,6.88,6.895,200043.0
2014-07-23,6.905,6.965,6.88,6.955,161830.0
2014-07-24,6.955,7.06,6.955,7.06,225619.0
2014-07-25,7.085,7.115,7.02,7.1,161619.0
2014-07-28,7.115,7.155,7.015,7.04,205935.0
2014-07-29,7.065,7.185,7.04,7.185,379043.0
2014-07-30,7.185,7.21,7.14,7.18,151645.0
2014-07-31,7.18,7.21,7.115,7.145,352072.0
2014-08-01,7.11,7.16,7.035,7.14,128029.0
2014-08-05,7.115,7.21,7.105,7.165,121617.0
2014-08-06,7.135,7.135,7.035,7.105,150608.0
2014-08-07,7.11,7.295,7.1,7.275,421465.0
2014-08-08,7.29,7.295,7.175,7.25,324418.0
2014-08-11,7.245,7.37,7.245,7.34,366063.0
2014-08-12,7.36,7.415,7.34,7.395,538701.0
2014-08-13,7.395,7.395,7.315,7.32,196425.0
2014-08-14,7.325,7.365,7.285,7.285,185831.0
2014-08-15,7.275,7.32,7.26,7.32,196954.0
2014-08-18,7.315,7.35,7.28,7.345,226387.0
2014-08-19,7.365,7.45,7.34,7.45,435597.0
2014-08-20,7.455,7.54,7.44,7.535,341529.0
2014-08-21,7.505,7.535,7.49,7.5,172181.0
2014-08-22,7.53,7.57,7.505,7.565,219519.0
2014-08-25,7.53,7.685,7.53,7.66,189707.0
2014-08-26,7.68,7.73,7.635,7.66,438241.0
2014-08-27,7.675,7.68,7.615,7.66,218983.0
2014-08-28,7.62,7.685,7.595,7.67,197399.0
2014-08-29,7.675,7.7,7.64,7.645,109678.0
2014-09-02,7.65,7.685,7.56,7.62,453556.0
2014-09-03,7.625,7.68,7.615,7.68,310283.0
2014-09-04,7.645,7.675,7.57,7.655,174543.0
2014-09-05,7.645,7.67,7.515,7.535,238800.0
2014-09-08,7.52,7.575,7.46,7.47,222543.0
2014-09-09,7.475,7.475,7.375,7.385,321378.0
2014-09-10,7.355,7.4,7.34,7.4,289244.0
2014-09-11,7.36,7.42,7.355,7.36,362735.0
2014-09-12,7.355,7.435,7.28,7.43,409052.0
2014-09-15,7.43,7.475,7.4,7.435,540143.0
2014-09-16,7.45,7.45,7.365,7.375,294019.0
2014-09-17,7.38,7.4,7.22,7.235,153855.0
2014-09-18,7.225,7.38,7.225,7.35,177111.0
2014-09-19,7.34,7.38,7.25,7.26,258492.0
2014-09-22,7.245,7.285,7.215,7.215,260206.0
2014-09-23,7.21,7.245,7.085,7.235,345030.0
2014-09-24,7.235,7.44,7.22,7.435,319537.0
2014-09-25,7.42,7.42,7.11,7.195,297427.0
2014-09-26,7.105,7.31,7.095,7.28,220541.0
2014-09-29,7.27,7.34,7.17,7.33,198902.0
2014-09-30,7.36,7.42,7.255,7.295,241572.0
2014-10-01,7.27,7.37,7.25,7.345,155734.0
2014-10-02,7.315,7.315,7.075,7.205,351442.0
2014-10-03,7.205,7.345,7.19,7.305,385594.0
2014-10-06,7.11,7.11,6.575,6.695,1348835.0
2014-10-07,6.505,6.72,6.41,6.665,885805.0
2014-10-08,6.645,6.66,6.545,6.585,547635.0
2014-10-09,6.595,6.64,6.415,6.515,487723.0
2014-10-10,6.46,6.5,6.355,6.405,432606.0
2014-10-14,6.355,6.54,6.355,6.41,459788.0
2014-10-15,6.36,6.36,6.125,6.215,510240.0
2014-10-16,6.055,6.425,6.055,6.385,350916.0
2014-10-17,6.43,6.56,6.415,6.51,245680.0
2014-10-20,6.505,6.55,6.365,6.48,131205.0
2014-10-21,6.54,6.63,6.52,6.54,172280.0
2014-10-22,6.555,6.58,6.455,6.5,240442.0
2014-10-23,6.5,6.6,6.46,6.55,162332.0
2014-10-24,6.505,6.59,6.46,6.585,84615.0
2014-10-27,6.5,6.585,6.485,6.51,171873.0
2014-10-28,6.545,6.545,6.445,6.46,163148.0
2014-10-29,6.465,6.5,6.33,6.395,235273.0
2014-10-30,6.33,6.4,6.25,6.34,438005.0
2014-10-31,6.435,6.58,6.315,6.34,608939.0
2014-11-03,6.41,6.41,6.275,6.285,197521.0
2014-11-04,6.28,6.3,6.145,6.145,426329.0
2014-11-05,6.175,6.325,6.175,6.285,223681.0
2014-11-06,6.275,6.355,6.235,6.325,183967.0
2014-11-07,6.325,6.505,6.285,6.47,353951.0
2014-11-10,6.45,6.54,6.38,6.5,237178.0
2014-11-11,6.56,6.575,6.485,6.57,233916.0
2014-11-12,6.575,6.63,6.485,6.62,369712.0
2014-11-13,6.605,6.67,6.555,6.665,250424.0
2014-11-14,6.665,6.76,6.615,6.73,333692.0
2014-11-17,6.755,6.86,6.685,6.845,351499.0
2014-11-18,6.855,6.905,6.82,6.85,698494.0
2014-11-19,6.835,6.86,6.785,6.835,177939.0
2014-11-20,6.795,6.89,6.785,6.865,202124.0
2014-11-21,6.925,6.925,6.795,6.855,816736.0
2014-11-24,6.85,6.855,6.77,6.77,263223.0
2014-11-25,6.755,6.835,6.745,6.765,180592.0
2014-11-26,6.78,6.83,6.74,6.8,180504.0
2014-11-27,6.81,6.83,6.68,6.765,93341.0
2014-11-28,6.77,6.77,6.66,6.7,82929.0
2014-12-01,6.66,6.7,6.525,6.535,570814.0
2014-12-02,6.52,6.6,6.495,6.555,285023.0
2014-12-03,6.58,6.62,6.5,6.545,286216.0
2014-12-04,6.515,6.58,6.435,6.55,301036.0
2014-12-05,6.535,6.61,6.41,6.59,219935.0
2014-12-08,6.545,6.545,6.325,6.35,207096.0
2014-12-09,6.28,6.45,6.28,6.42,165671.0
2014-12-10,6.415,6.43,6.03,6.075,356540.0
2014-12-11,6.0,6.225,6.0,6.09,248649.0
2014-12-12,6.025,6.08,5.935,5.97,285292.0
2014-12-15,5.95,6.055,5.91,5.945,320407.0
2014-12-16,5.905,6.09,5.9,6.055,298229.0
2014-12-17,6.1,6.245,6.085,6.235,237923.0
2014-12-18,6.35,6.415,6.28,6.31,195470.0
2014-12-19,6.32,6.46,6.255,6.455,247999.0
2014-12-22,6.435,6.435,6.23,6.255,146940.0
2014-12-23,6.265,6.3,6.19,6.27,105051.0
2014-12-24,6.21,6.305,6.13,6.235,82924.0
2014-12-29,6.29,6.315,6.205,6.265,81921.0
2014-12-30,6.235,6.245,6.155,6.165,62527.0
2014-12-31,6.275,6.29,6.16,6.285,124697.0
2015-01-02,6.32,6.415,6.235,6.405,152856.0
2015-01-05,6.405,6.405,6.22,6.265,95790.0
2015-01-06,6.255,6.275,6.055,6.095,167142.0
2015-01-07,6.185,6.215,6.03,6.125,110921.0
2015-01-08,6.13,6.275,6.06,6.27,214267.0
2015-01-09,6.27,6.275,6.165,6.275,132368.0
2015-01-12,6.23,6.25,6.005,6.075,339390.0
2015-01-13,6.08,6.095,5.99,6.06,186160.0
2015-01-14,5.975,6.105,5.915,6.075,335080.0
2015-01-15,6.12,6.195,5.975,6.03,161408.0
2015-01-16,6.06,6.185,6.055,6.185,167863.0
2015-01-19,6.145,6.195,6.075,6.195,75834.0
2015-01-20,6.195,6.23,6.16,6.2,302638.0
2015-01-21,6.225,6.225,6.025,6.025,299695.0
2015-01-22,6.025,6.125,5.96,6.07,426847.0
2015-01-23,6.08,6.19,6.015,6.115,457022.0
2015-01-26,6.08,6.215,6.045,6.2,269585.0
2015-01-27,6.185,6.315,6.14,6.245,435223.0
2015-01-28,6.22,6.345,6.22,6.295,254998.0
2015-01-29,6.265,6.3,6.13,6.25,196287.0
2015-01-30,6.175,6.45,6.175,6.425,301483.0
2015-02-02,6.405,6.58,6.34,6.57,201645.0
2015-02-03,6.585,6.73,6.575,6.635,256279.0
2015-02-04,6.585,6.67,6.57,6.585,252554.0
2015-02-05,6.585,6.735,6.585,6.62,163683.0
2015-02-06,6.68,6.68,6.61,6.63,207715.0
2015-02-09,6.585,6.68,6.585,6.655,116087.0
2015-02-10,6.69,6.705,6.59,6.66,352893.0
2015-02-11,6.76,6.76,6.63,6.73,149274.0
2015-02-12,6.775,6.81,6.64,6.78,118079.0
2015-02-13,6.785,6.855,6.745,6.775,155699.0
2015-02-17,6.845,6.855,6.685,6.725,181068.0
2015-02-18,6.725,6.74,6.64,6.725,221618.0
2015-02-19,6.67,6.74,6.61,6.68,114332.0
2015-02-20,6.69,7.03,6.68,7.005,287761.0
2015-02-23,7.05,7.225,7.05,7.185,629962.0
2015-02-24,7.025,7.17,7.005,7.09,692669.0
2015-02-25,7.09,7.11,6.91,6.955,517007.0
2015-02-26,6.95,6.99,6.86,6.97,725822.0
2015-02-27,6.97,7.045,6.93,7.035,193092.0
2015-03-02,7.035,7.18,6.98,7.17,278831.0
2015-03-03,7.195,7.195,7.065,7.11,171269.0
2015-03-04,7.135,7.15,7.06,7.145,641446.0
2015-03-05,7.145,7.22,7.145,7.16,185828.0
2015-03-06,7.185,7.205,7.115,7.165,272108.0
2015-03-09,7.12,7.225,7.12,7.215,166720.0
2015-03-10,7.18,7.255,7.15,7.185,206597.0
2015-03-11,7.16,7.325,7.15,7.305,196661.0
2015-03-12,7.285,7.435,7.285,7.37,221751.0
2015-03-13,7.385,7.42,7.325,7.41,154535.0
2015-03-16,7.37,7.51,7.365,7.495,450362.0
2015-03-17,7.49,7.62,7.45,7.555,218629.0
2015-03-18,7.57,7.65,7.515,7.615,234284.0
2015-03-19,7.6,7.655,7.54,7.59,162927.0
2015-03-20,7.545,7.645,7.53,7.53,209273.0
2015-03-23,7.525,7.6,7.45,7.59,219569.0
2015-03-24,7.57,7.6,7.525,7.57,147073.0
2015-03-25,7.585,7.66,7.565,7.63,233385.0
2015-03-26,7.64,7.68,7.5,7.64,227732.0
2015-03-27,7.625,7.625,7.495,7.57,169002.0
2015-03-30,7.56,7.665,7.52,7.57,168997.0
2015-03-31,7.54,7.56,7.475,7.54,141163.0
2015-04-01,7.545,7.575,7.495,7.555,252685.0
2015-04-02,7.59,7.615,7.545,7.545,157310.0
2015-04-06,7.54,7.635,7.49,7.595,177355.0
2015-04-07,7.615,7.625,7.565,7.57,124277.0
2015-04-08,7.545,7.61,7.545,7.56,114396.0
2015-04-09,7.58,7.585,7.52,7.53,189363.0
2015-04-10,7.525,7.595,7.52,7.565,147383.0
2015-04-13,7.56,7.655,7.56,7.62,216025.0
2015-04-14,7.62,7.83,7.585,7.79,358383.0
2015-04-15,7.765,7.935,7.765,7.85,256205.0
2015-04-16,7.835,7.85,7.745,7.8,108794.0
2015-04-17,7.795,7.835,7.715,7.75,206190.0
2015-04-20,7.785,7.81,7.65,7.695,136771.0
2015-04-21,7.69,7.83,7.69,7.82,156395.0
2015-04-22,7.81,7.825,7.575,7.625,185884.0
2015-04-23,7.625,7.7,7.58,7.615,115582.0
2015-04-24,7.595,7.755,7.595,7.715,124681.0
2015-04-27,7.75,7.75,7.61,7.69,103868.0
2015-04-28,7.655,7.715,7.575,7.68,112605.0
2015-04-29,7.63,7.635,7.48,7.48,303858.0
2015-04-30,7.47,7.47,7.28,7.4,208521.0
2015-05-01,7.32,7.455,7.31,7.31,193793.0
2015-05-04,7.305,7.335,7.1,7.15,402596.0
2015-05-05,7.19,7.39,7.15,7.38,272557.0
2015-05-06,7.3,7.425,7.26,7.315,292938.0
2015-05-07,7.3,7.425,7.3,7.415,798780.0
2015-05-08,7.415,7.44,7.38,7.38,339726.0
2015-05-11,7.37,7.43,7.35,7.4,229038.0
2015-05-12,7.355,7.46,7.255,7.34,295418.0
2015-05-13,7.34,7.455,7.34,7.435,125214.0
2015-05-14,7.43,7.51,7.34,7.37,99554.0
2015-05-15,7.385,7.54,7.37,7.54,155500.0
2015-05-19,7.545,7.545,7.415,7.455,130220.0
2015-05-20,7.465,7.47,7.355,7.37,107050.0
2015-05-21,7.35,7.415,7.325,7.355,71484.0
2015-05-22,7.33,7.37,7.225,7.26,193880.0
2015-05-25,7.245,7.35,7.225,7.28,77084.0
2015-05-26,7.305,7.305,7.1,7.185,235062.0
2015-05-27,7.2,7.29,7.14,7.23,129171.0
2015-05-28,7.2,7.335,7.2,7.285,301310.0
2015-05-29,7.29,7.37,7.24,7.35,244435.0
2015-06-01,7.375,7.4,7.31,7.345,89611.0
2015-06-02,7.325,7.455,7.32,7.445,323180.0
2015-06-03,7.415,7.425,7.25,7.275,148507.0
2015-06-04,7.25,7.3,7.22,7.285,157414.0
2015-06-05,7.305,7.455,7.26,7.325,275249.0
2015-06-08,7.315,7.38,7.23,7.25,341178.0
2015-06-09,7.25,7.295,7.16,7.275,285986.0
2015-06-10,7.245,7.32,7.215,7.26,82719.0
2015-06-11,7.26,7.34,7.225,7.235,100627.0
2015-06-12,7.19,7.3,7.165,7.27,131325.0
2015-06-15,7.22,7.31,7.22,7.27,134460.0
2015-06-16,7.27,7.305,7.14,7.175,210477.0
2015-06-17,7.155,7.25,7.075,7.105,292803.0
2015-06-18,7.085,7.21,6.99,7.06,221337.0
2015-06-19,7.025,7.1,6.99,7.025,149349.0
2015-06-22,7.015,7.135,6.955,7.12,183546.0
2015-06-23,7.1,7.15,7.075,7.135,83751.0
2015-06-24,7.14,7.185,7.115,7.18,78295.0
2015-06-25,7.185,7.235,7.115,7.16,96226.0
2015-06-26,7.14,7.14,6.895,6.93,171164.0
2015-06-29,6.81,6.895,6.7,6.79,215809.0
2015-06-30,6.79,6.875,6.755,6.76,173107.0
2015-07-02,6.755,6.89,6.755,6.87,187058.0
2015-07-03,6.94,6.94,6.765,6.81,58041.0
2015-07-06,6.735,6.875,6.7,6.855,133418.0
2015-07-07,6.82,6.89,6.735,6.855,105411.0
2015-07-08,6.825,6.84,6.6,6.61,168181.0
2015-07-09,6.6,6.69,6.555,6.595,225441.0
2015-07-10,6.595,6.745,6.595,6.715,146110.0
2015-07-13,6.76,6.91,6.715,6.9,137827.0
2015-07-14,6.855,6.93,6.8,6.84,285210.0
2015-07-15,6.82,6.89,6.8,6.875,188850.0
2015-07-16,6.86,7.105,6.855,7.1,217952.0
2015-07-17,7.07,7.115,7.005,7.08,140641.0
2015-07-20,7.085,7.095,6.95,6.98,53131.0
2015-07-21,6.95,7.015,6.945,7.01,115700.0
2015-07-22,6.95,7.015,6.95,7.0,118022.0
2015-07-23,6.485,6.485,5.81,6.17,2844683.0
2015-07-24,6.28,6.35,6.13,6.17,435189.0
2015-07-27,6.275,6.275,5.855,5.895,859800.0
2015-07-28,5.92,5.99,5.7,5.855,1314272.0
2015-07-29,5.83,5.98,5.74,5.955,512932.0
2015-07-30,5.905,5.985,5.85,5.915,298948.0
2015-07-31,5.96,6.125,5.935,6.11,194431.0
2015-08-04,6.165,6.175,6.085,6.16,322000.0
2015-08-05,6.215,6.28,6.08,6.115,226801.0
2015-08-06,6.135,6.14,5.99,6.035,105713.0
2015-08-07,6.06,6.075,5.87,5.925,185908.0
2015-08-10,5.915,5.965,5.87,5.95,188474.0
2015-08-11,5.945,6.04,5.845,5.96,314206.0
2015-08-12,6.105,6.105,5.86,5.98,262692.0
2015-08-13,6.015,6.205,6.01,6.2,392316.0
2015-08-14,6.19,6.275,6.1,6.225,229393.0
2015-08-17,6.265,6.28,6.09,6.215,225989.0
2015-08-18,6.185,6.23,6.035,6.15,99818.0
2015-08-19,6.15,6.15,6.0,6.105,119769.0
2015-08-20,6.14,6.17,5.975,5.985,263898.0
2015-08-21,5.965,6.045,5.84,5.855,320226.0
2015-08-24,5.715,5.835,5.495,5.56,460950.0
2015-08-25,5.645,5.89,5.645,5.82,260040.0
2015-08-26,5.835,6.01,5.81,6.005,336560.0
2015-08-27,6.07,6.265,6.07,6.225,406840.0
2015-08-28,6.2,6.285,6.185,6.21,399323.0
2015-08-31,6.225,6.28,6.15,6.25,168499.0
2015-09-01,6.155,6.225,6.01,6.015,231279.0
2015-09-02,5.96,6.075,5.93,5.98,261336.0
2015-09-03,5.985,6.115,5.985,6.005,161979.0
2015-09-04,5.94,5.995,5.9,5.905,125820.0
2015-09-08,5.94,6.095,5.895,6.055,151332.0
2015-09-09,6.075,6.125,6.005,6.03,228979.0
2015-09-10,6.045,6.065,5.945,5.995,166785.0
2015-09-11,5.96,6.065,5.96,5.995,108915.0
2015-09-14,5.97,6.025,5.96,5.975,197875.0
2015-09-15,5.96,6.055,5.945,6.04,233557.0
2015-09-16,6.01,6.17,5.96,6.145,282889.0
2015-09-17,6.175,6.23,6.105,6.2,257108.0
2015-09-18,6.13,6.155,6.075,6.135,223067.0
2015-09-21,6.15,6.165,6.125,6.135,178094.0
2015-09-22,6.13,6.135,6.065,6.095,117874.0
2015-09-23,6.075,6.15,6.07,6.13,135773.0
2015-09-24,6.085,6.11,5.795,5.955,333605.0
2015-09-25,5.975,6.045,5.93,5.965,108016.0
2015-09-28,5.97,5.98,5.795,5.855,213008.0
2015-09-29,5.855,5.95,5.815,5.855,193025.0
2015-09-30,5.89,6.02,5.89,6.015,306551.0
2015-10-01,6.02,6.115,5.975,6.01,232018.0
2015-10-02,5.98,6.085,5.935,6.07,149871.0
2015-10-05,6.02,6.265,6.02,6.23,396887.0
2015-10-06,6.085,6.235,5.725,5.86,1756020.0
2015-10-07,5.8,5.98,5.795,5.97,2243861.0
2015-10-08,5.96,6.08,5.915,6.06,811661.0
2015-10-09,6.07,6.23,6.06,6.195,1354748.0
2015-10-13,6.155,6.18,6.06,6.085,1283863.0
2015-10-14,6.105,6.18,6.045,6.06,691770.0
2015-10-15,6.065,6.13,5.975,5.975,573508.0
2015-10-16,5.97,6.005,5.91,5.915,612592.0
2015-10-19,5.915,6.065,5.895,6.035,299130.0
2015-10-20,6.06,6.22,6.045,6.13,411725.0
2015-10-21,6.125,6.175,6.12,6.14,209388.0
2015-10-22,6.155,6.25,6.14,6.195,763630.0
2015-10-23,6.25,6.25,6.135,6.15,260872.0
2015-10-26,6.16,6.16,5.985,6.0,445314.0
2015-10-27,6.0,6.005,5.84,5.875,576527.0
2015-10-28,5.91,6.085,5.895,6.01,766446.0
2015-10-29,6.075,6.345,6.07,6.31,1214191.0
2015-10-30,6.195,6.215,5.75,5.875,2385312.0
2015-11-02,5.9,5.95,5.685,5.72,708904.0
2015-11-03,5.74,5.76,5.61,5.65,653999.0
2015-11-04,5.65,5.685,5.61,5.67,555329.0
2015-11-05,5.67,5.72,5.645,5.71,312817.0
2015-11-06,5.725,5.74,5.62,5.72,553816.0
2015-11-09,5.725,5.8,5.67,5.795,242489.0
2015-11-10,5.795,5.815,5.705,5.795,466722.0
2015-11-11,5.755,5.785,5.7,5.725,335760.0
2015-11-12,5.695,5.71,5.625,5.63,268124.0
2015-11-13,5.585,5.645,5.465,5.49,441643.0
2015-11-16,5.5,5.665,5.48,5.65,430279.0
2015-11-17,5.655,5.685,5.5,5.54,183272.0
2015-11-18,5.545,5.56,5.48,5.5,175387.0
2015-11-19,5.505,5.51,5.465,5.49,227089.0
2015-11-20,5.48,5.545,5.42,5.54,224366.0
2015-11-23,5.53,5.725,5.53,5.695,259534.0
2015-11-24,5.675,5.68,5.565,5.635,302371.0
2015-11-25,5.63,5.67,5.59,5.6,289428.0
2015-11-26,5.63,5.73,5.61,5.73,96482.0
2015-11-27,5.73,5.795,5.725,5.795,125122.0
2015-11-30,5.83,5.835,5.725,5.73,164641.0
2015-12-01,5.705,5.785,5.705,5.735,209601.0
2015-12-02,5.73,5.775,5.705,5.73,366592.0
2015-12-03,5.735,5.765,5.685,5.695,208926.0
2015-12-04,5.705,5.705,5.58,5.61,172308.0
2015-12-07,5.565,5.6,5.485,5.49,305541.0
2015-12-08,5.485,5.515,5.315,5.385,443345.0
2015-12-09,5.355,5.425,5.315,5.405,348528.0
2015-12-10,5.405,5.425,5.325,5.415,400492.0
2015-12-11,5.37,5.38,5.33,5.34,383459.0
2015-12-14,5.325,5.355,5.235,5.3,248717.0
2015-12-15,5.315,5.46,5.31,5.415,189942.0
2015-12-16,5.405,5.69,5.335,5.675,1289437.0
2015-12-17,5.64,5.78,5.635,5.74,604841.0
2015-12-18,5.725,5.885,5.715,5.835,1170139.0
2015-12-21,5.84,5.87,5.77,5.81,341479.0
2015-12-22,5.81,5.875,5.79,5.85,188503.0
2015-12-23,5.87,5.95,5.86,5.925,296499.0
2015-12-24,5.94,6.165,5.92,6.155,278056.0
2015-12-29,6.2,6.2,6.05,6.115,297491.0
2015-12-30,6.135,6.195,6.12,6.155,108289.0
2015-12-31,6.135,6.135,5.96,5.99,268775.0
2016-01-04,5.905,6.05,5.825,6.04,322517.0
2016-01-05,6.03,6.115,5.94,5.98,344723.0
2016-01-06,5.91,6.01,5.87,5.91,209418.0
2016-01-07,5.82,5.86,5.61,5.64,415020.0
2016-01-08,5.685,5.77,5.65,5.7,236066.0
2016-01-11,5.69,5.785,5.61,5.645,226328.0
2016-01-12,5.67,5.79,5.565,5.69,285996.0
2016-01-13,5.74,5.81,5.5,5.52,329557.0
2016-01-14,5.51,5.675,5.41,5.62,606995.0
2016-01-15,5.56,5.56,5.405,5.465,330407.0
2016-01-18,5.45,5.47,5.235,5.255,172113.0
2016-01-19,5.355,5.415,5.205,5.255,688488.0
2016-01-20,5.155,5.44,5.12,5.41,455742.0
2016-01-21,5.425,5.605,5.375,5.525,327797.0
2016-01-22,5.66,5.735,5.605,5.7,341198.0
2016-01-25,5.72,5.735,5.445,5.47,316368.0
2016-01-26,5.51,5.615,5.485,5.6,301852.0
2016-01-27,5.6,5.72,5.565,5.69,388999.0
2016-01-28,5.72,5.825,5.68,5.825,280414.0
2016-01-29,5.825,5.925,5.8,5.84,372927.0
2016-02-01,5.805,5.81,5.67,5.705,292853.0
2016-02-02,5.64,5.67,5.505,5.58,431383.0
2016-02-03,5.645,5.73,5.555,5.7,249812.0
2016-02-04,5.685,5.73,5.665,5.73,332052.0
2016-02-05,5.73,5.765,5.67,5.685,241606.0
2016-02-08,5.635,5.65,5.525,5.545,316317.0
2016-02-09,5.545,5.595,5.225,5.3,550368.0
2016-02-10,5.36,5.39,5.235,5.25,268873.0
2016-02-11,5.22,5.225,5.13,5.205,291354.0
2016-02-12,5.31,5.33,5.22,5.275,199445.0
2016-02-16,5.36,5.375,5.23,5.37,283186.0
2016-02-17,5.405,5.54,5.375,5.495,310739.0
2016-02-18,5.58,5.59,5.4,5.415,546803.0
2016-02-19,5.26,5.26,4.945,5.075,1747705.0
2016-02-22,5.125,5.205,5.055,5.1,701856.0
2016-02-23,5.08,5.09,4.965,4.97,418187.0
2016-02-24,4.975,4.975,4.825,4.87,379457.0
2016-02-25,4.875,4.9,4.745,4.805,614476.0
2016-02-26,4.83,4.935,4.81,4.835,270188.0
2016-02-29,4.845,4.92,4.79,4.89,251350.0
2016-03-01,4.975,5.175,4.955,5.1,791956.0
2016-03-02,5.1,5.215,5.045,5.2,470618.0
2016-03-03,5.195,5.23,5.075,5.085,237622.0
2016-03-04,5.125,5.355,5.125,5.265,499508.0
2016-03-07,5.315,5.355,5.245,5.27,322989.0
2016-03-08,5.27,5.32,5.185,5.26,256969.0
2016-03-09,5.3,5.335,5.225,5.24,219738.0
2016-03-10,5.255,5.27,5.095,5.2,253413.0
2016-03-11,5.26,5.305,5.195,5.2,320722.0
2016-03-14,5.2,5.265,5.155,5.23,378352.0
2016-03-15,5.215,5.315,5.185,5.2,262818.0
2016-03-16,5.2,5.3,5.185,5.265,430240.0
2016-03-17,5.295,5.4,5.25,5.365,631559.0
2016-03-18,5.445,5.525,5.355,5.39,505498.0
2016-03-21,5.4,5.42,5.335,5.335,357039.0
2016-03-22,5.33,5.345,5.26,5.32,681494.0
2016-03-23,5.245,5.29,5.18,5.21,560455.0
2016-03-24,5.175,5.225,5.11,5.155,486581.0
2016-03-28,5.155,5.155,5.045,5.1,344977.0
2016-03-29,5.095,5.255,5.045,5.24,496036.0
2016-03-30,5.24,5.255,5.135,5.14,571746.0
2016-03-31,5.17,5.3,5.155,5.245,666170.0
2016-04-01,5.2,5.255,5.17,5.235,403820.0
2016-04-04,5.245,5.245,5.13,5.15,290992.0
2016-04-05,5.115,5.125,5.005,5.01,431083.0
2016-04-06,5.045,5.085,4.98,5.055,230568.0
2016-04-07,5.045,5.155,5.045,5.14,299516.0
2016-04-08,5.205,5.225,5.14,5.14,280315.0
2016-04-11,5.135,5.225,5.11,5.195,329504.0
2016-04-12,5.2,5.305,5.18,5.295,267411.0
2016-04-13,5.305,5.59,5.305,5.59,522170.0
2016-04-14,5.59,5.745,5.585,5.725,451882.0
2016-04-15,5.72,5.725,5.62,5.72,188659.0
2016-04-18,5.685,5.855,5.675,5.845,213055.0
2016-04-19,5.855,5.96,5.845,5.95,282683.0
2016-04-20,5.97,6.04,5.915,6.015,1099702.0
2016-04-21,6.03,6.03,5.845,5.98,482953.0
2016-04-22,5.98,6.1,5.965,6.065,681911.0
2016-04-25,6.045,6.085,5.96,6.035,337843.0
2016-04-26,6.05,6.085,5.96,6.035,270049.0
2016-04-27,6.06,6.12,6.045,6.1,260933.0
2016-04-28,6.125,6.18,5.965,6.175,766768.0
2016-04-29,6.2,6.315,6.175,6.235,290523.0
2016-05-02,6.325,6.705,6.325,6.68,954928.0
2016-05-03,6.635,6.64,6.4,6.475,408361.0
2016-05-04,6.465,6.57,6.445,6.48,488108.0
2016-05-05,6.5,6.545,6.455,6.495,202066.0
2016-05-06,6.455,6.46,6.295,6.3,398742.0
2016-05-09,6.345,6.375,6.185,6.21,312596.0
2016-05-10,6.21,6.305,6.2,6.21,372997.0
2016-05-11,6.215,6.33,6.2,6.26,359585.0
2016-05-12,6.305,6.385,6.25,6.265,246294.0
2016-05-13,6.275,6.325,6.26,6.285,137722.0
2016-05-16,6.325,6.33,6.275,6.275,109657.0
2016-05-17,6.285,6.325,6.235,6.235,130595.0
2016-05-18,6.22,6.225,6.16,6.165,157330.0
2016-05-19,6.145,6.255,6.14,6.245,149911.0
2016-05-20,6.275,6.365,6.255,6.295,120458.0
2016-05-24,6.32,6.33,6.14,6.215,546570.0
2016-05-25,6.225,6.28,6.1,6.105,417340.0
2016-05-26,6.135,6.25,6.115,6.14,378586.0
2016-05-27,6.17,6.385,6.17,6.315,370038.0
2016-05-30,6.325,6.395,6.315,6.315,132266.0
2016-05-31,6.33,6.36,6.27,6.3,199814.0
2016-06-01,6.295,6.4,6.28,6.4,268969.0
2016-06-02,6.36,6.415,6.32,6.385,191508.0
2016-06-03,6.375,6.485,6.37,6.465,254492.0
2016-06-06,6.465,6.47,6.405,6.435,329112.0
2016-06-07,6.44,6.575,6.435,6.54,403627.0
2016-06-08,6.545,6.57,6.45,6.5,211653.0
2016-06-09,6.455,6.51,6.395,6.395,188746.0
2016-06-10,6.385,6.445,6.315,6.345,225686.0
2016-06-13,6.315,6.33,6.275,6.275,203567.0
2016-06-14,6.24,6.3,6.21,6.215,199884.0
2016-06-15,6.205,6.43,6.205,6.345,396503.0
2016-06-16,6.33,6.335,6.215,6.215,223517.0
2016-06-17,6.23,6.29,6.105,6.14,856544.0
2016-06-20,6.2,6.455,6.165,6.315,859938.0
2016-06-21,6.17,6.2,5.95,6.035,781179.0
2016-06-22,6.04,6.16,5.98,5.98,423494.0
2016-06-23,6.02,6.055,5.91,5.94,224086.0
2016-06-24,5.815,6.055,5.795,5.95,499714.0
2016-06-27,5.925,5.96,5.795,5.885,376403.0
2016-06-28,5.925,6.06,5.9,5.94,205058.0
2016-06-29,6.005,6.035,5.91,5.935,1403935.0
2016-06-30,5.935,6.225,5.925,6.155,523419.0
2016-07-04,6.275,6.275,6.095,6.155,265409.0
2016-07-05,6.265,6.335,6.16,6.205,761637.0
2016-07-06,6.2,6.44,6.2,6.335,806640.0
2016-07-07,6.34,6.34,6.155,6.205,984625.0
2016-07-08,6.235,6.405,6.2,6.345,925112.0
2016-07-11,6.34,6.49,6.335,6.42,953437.0
2016-07-12,6.42,6.485,6.415,6.425,673574.0
2016-07-13,6.425,6.44,6.37,6.395,555002.0
2016-07-14,6.43,6.5,6.415,6.43,340504.0
2016-07-15,6.43,6.5,6.42,6.44,310444.0
2016-07-18,6.43,6.5,6.42,6.495,716922.0
2016-07-19,6.46,6.5,6.415,6.425,599981.0
2016-07-20,6.455,6.465,6.39,6.425,751269.0
2016-07-21,6.43,6.63,6.415,6.595,329467.0
2016-07-22,6.58,6.63,6.535,6.605,280889.0
2016-07-25,6.605,6.64,6.59,6.605,176493.0
2016-07-26,6.61,6.635,6.525,6.59,233622.0
2016-07-27,6.645,6.7,6.58,6.61,303308.0
2016-07-28,6.61,6.67,6.525,6.53,255444.0
2016-07-29,6.53,6.64,6.53,6.625,165248.0
2016-08-02,6.59,6.625,6.385,6.61,458435.0
2016-08-03,6.61,6.625,6.555,6.59,187254.0
2016-08-04,6.6,6.69,6.59,6.655,191783.0
2016-08-05,6.675,6.79,6.65,6.7,210823.0
2016-08-08,6.71,6.82,6.71,6.77,231590.0
2016-08-09,6.79,6.815,6.63,6.675,427123.0
2016-08-10,6.5,6.57,6.385,6.53,576611.0
2016-08-11,6.635,6.705,6.575,6.68,467748.0
2016-08-12,6.625,6.72,6.61,6.615,287283.0
2016-08-15,6.675,6.675,6.6,6.63,285026.0
2016-08-16,6.64,6.67,6.545,6.61,496718.0
2016-08-17,6.615,6.615,6.52,6.57,108666.0
2016-08-18,6.59,6.67,6.52,6.635,307127.0
2016-08-19,6.645,6.72,6.63,6.68,396441.0
2016-08-22,6.68,6.81,6.65,6.81,504568.0
2016-08-23,6.82,7.08,6.76,6.935,822458.0
2016-08-24,6.935,7.02,6.885,6.975,525093.0
2016-08-25,6.955,7.025,6.905,7.005,601377.0
2016-08-26,7.005,7.07,6.895,6.9,288443.0
2016-08-29,6.915,6.96,6.86,6.865,139475.0
2016-08-30,6.86,6.93,6.785,6.79,132171.0
2016-08-31,6.765,6.855,6.685,6.855,1718077.0
2016-09-01,6.845,6.88,6.745,6.795,210928.0
2016-09-02,6.83,6.905,6.795,6.86,277104.0
2016-09-06,6.865,7.0,6.855,6.955,565259.0
2016-09-07,6.94,6.97,6.885,6.925,204576.0
2016-09-08,6.925,7.02,6.915,7.0,414901.0
2016-09-09,7.0,7.06,6.885,6.925,269247.0
2016-09-12,6.86,6.925,6.81,6.885,229935.0
2016-09-13,6.845,6.87,6.69,6.725,209707.0
2016-09-14,6.75,6.85,6.685,6.825,439207.0
2016-09-15,6.855,6.915,6.76,6.785,460246.0
2016-09-16,6.765,6.79,6.68,6.685,759489.0
2016-09-19,6.725,6.845,6.725,6.79,143568.0
2016-09-20,6.815,6.925,6.8,6.825,167369.0
2016-09-21,6.87,6.92,6.8,6.855,217123.0
2016-09-22,6.905,6.97,6.845,6.9,186249.0
2016-09-23,6.915,6.92,6.775,6.81,138725.0
2016-09-26,6.795,6.895,6.725,6.825,232970.0
2016-09-27,6.8,6.86,6.705,6.725,271045.0
2016-09-28,6.8,6.88,6.695,6.84,195147.0
2016-09-29,6.86,6.95,6.83,6.93,424091.0
2016-09-30,6.93,6.945,6.875,6.92,183352.0
2016-10-03,6.92,6.92,6.775,6.82,181571.0
2016-10-04,6.83,6.88,6.765,6.82,129709.0
2016-10-05,6.865,6.92,6.82,6.825,180704.0
2016-10-06,6.825,6.88,6.825,6.85,178715.0
2016-10-07,6.86,6.865,6.815,6.83,113816.0
2016-10-11,6.85,6.875,6.75,6.755,125607.0
2016-10-12,6.755,6.775,6.655,6.69,398980.0
2016-10-13,6.595,6.705,6.535,6.69,649972.0
2016-10-14,6.675,6.745,6.625,6.675,219025.0
2016-10-17,6.69,6.84,6.685,6.785,329251.0
2016-10-18,6.81,6.875,6.755,6.8,656152.0
2016-10-19,6.845,6.885,6.825,6.845,167348.0
2016-10-20,6.86,6.875,6.81,6.825,320553.0
2016-10-21,6.85,6.91,6.84,6.86,278667.0
2016-10-24,6.86,6.895,6.86,6.86,242618.0
2016-10-25,6.89,6.92,6.73,6.745,505099.0
2016-10-26,6.725,6.825,6.655,6.675,284299.0
2016-10-27,6.69,6.75,6.675,6.675,167885.0
2016-10-28,6.675,6.98,6.675,6.915,726624.0
2016-10-31,7.015,7.21,7.015,7.04,731619.0
2016-11-01,7.06,7.075,6.99,7.015,636109.0
2016-11-02,7.015,7.06,6.845,6.86,625699.0
2016-11-03,6.845,6.91,6.84,6.87,412935.0
2016-11-04,6.87,6.89,6.815,6.825,459131.0
2016-11-07,6.86,6.985,6.855,6.96,383708.0
2016-11-08,6.955,6.96,6.875,6.905,192406.0
2016-11-09,6.84,6.97,6.82,6.875,237270.0
2016-11-10,6.915,6.955,6.88,6.895,249478.0
2016-11-11,6.915,6.915,6.805,6.84,214413.0
2016-11-14,6.86,6.88,6.675,6.715,464731.0
2016-11-15,6.73,6.84,6.655,6.71,482482.0
2016-11-16,6.71,6.91,6.71,6.88,355674.0
2016-11-17,6.895,6.99,6.88,6.935,285275.0
2016-11-18,6.96,6.96,6.92,6.94,268244.0
2016-11-21,6.98,7.0,6.905,6.915,244240.0
2016-11-22,6.895,7.02,6.895,6.98,262774.0
2016-11-23,6.99,7.1,6.985,7.01,412730.0
2016-11-24,7.06,7.1,7.015,7.075,108788.0
2016-11-25,7.075,7.075,6.975,6.975,177254.0
2016-11-28,7.045,7.045,6.91,6.92,202723.0
2016-11-29,6.935,7.065,6.89,7.025,457328.0
2016-11-30,7.07,7.135,7.055,7.11,500657.0
2016-12-01,7.11,7.34,7.08,7.3,746929.0
2016-12-02,7.325,7.5,7.305,7.425,602344.0
2016-12-05,7.425,7.52,7.33,7.495,334311.0
2016-12-06,7.405,7.565,7.39,7.52,284014.0
2016-12-07,7.525,7.57,7.455,7.5,279368.0
2016-12-08,7.495,7.59,7.495,7.555,309423.0
2016-12-09,7.59,7.615,7.505,7.565,196154.0
2016-12-12,7.585,7.645,7.5,7.515,247065.0
2016-12-13,7.53,7.57,7.46,7.48,283865.0
2016-12-14,7.47,7.59,7.435,7.48,416787.0
2016-12-15,7.47,7.48,7.345,7.365,250039.0
2016-12-16,7.4,7.595,7.365,7.595,407881.0
2016-12-19,7.565,7.65,7.555,7.6,213257.0
2016-12-20,7.625,7.645,7.505,7.57,195875.0
2016-12-21,7.585,7.6,7.515,7.57,203087.0
2016-12-22,7.555,7.56,7.45,7.47,159798.0
2016-12-23,7.46,7.52,7.41,7.49,164815.0
2016-12-28,7.52,7.575,7.395,7.56,137347.0
2016-12-29,7.56,7.7,7.5,7.7,169472.0
2016-12-30,7.71,7.71,7.58,7.59,147945.0
2017-01-03,7.595,7.62,7.495,7.52,192999.0
2017-01-04,7.55,7.64,7.53,7.62,183328.0
2017-01-05,7.62,7.71,7.55,7.705,234636.0
2017-01-06,7.72,7.8,7.645,7.68,311820.0
2017-01-09,7.68,7.72,7.61,7.625,316548.0
2017-01-10,7.64,7.705,7.62,7.69,177312.0
2017-01-11,7.715,7.73,7.64,7.73,210177.0
2017-01-12,7.735,7.745,7.655,7.705,232968.0
2017-01-13,7.7,7.715,7.65,7.67,150235.0
2017-01-16,7.655,7.685,7.62,7.675,85124.0
2017-01-17,7.585,7.59,7.465,7.485,344292.0
2017-01-18,7.47,7.495,7.355,7.365,543372.0
2017-01-19,7.37,7.485,7.34,7.435,577952.0
2017-01-20,7.49,7.49,7.41,7.455,185623.0
2017-01-23,7.44,7.45,7.345,7.38,204037.0
2017-01-24,7.41,7.45,7.365,7.425,255769.0
2017-01-25,7.46,7.565,7.44,7.52,454833.0
2017-01-26,7.535,7.655,7.53,7.625,258387.0
2017-01-27,7.655,7.69,7.625,7.68,243906.0
2017-01-30,7.68,7.68,7.5,7.535,279106.0
2017-01-31,7.55,7.7,7.55,7.69,444933.0
2017-02-01,7.7,7.705,7.595,7.655,190646.0
2017-02-02,7.655,7.67,7.55,7.56,290710.0
2017-02-03,7.55,7.66,7.54,7.615,325629.0
2017-02-06,7.605,7.65,7.59,7.61,173124.0
2017-02-07,7.61,7.64,7.565,7.59,200285.0
2017-02-08,7.615,7.615,7.495,7.52,320337.0
2017-02-09,7.49,7.62,7.49,7.585,139824.0
2017-02-10,7.615,7.71,7.59,7.685,204860.0
2017-02-13,7.69,7.805,7.645,7.65,548854.0
2017-02-14,7.645,7.685,7.585,7.63,577469.0
2017-02-15,7.68,7.89,7.68,7.73,1323675.0
2017-02-16,7.81,7.92,7.735,7.735,573726.0
2017-02-17,7.805,7.805,7.655,7.67,467826.0
2017-02-21,7.67,7.79,7.67,7.775,288939.0
2017-02-22,7.76,7.76,7.63,7.67,379341.0
2017-02-23,7.715,7.74,7.595,7.62,297528.0
2017-02-24,7.62,7.62,7.51,7.53,485286.0
2017-02-27,7.525,7.525,7.345,7.405,332712.0
2017-02-28,7.405,7.46,7.355,7.405,245594.0
2017-03-01,7.45,7.675,7.445,7.655,508348.0
2017-03-02,7.625,7.655,7.56,7.585,165596.0
2017-03-03,7.585,7.675,7.565,7.655,167445.0
2017-03-06,7.63,7.7,7.54,7.555,166834.0
2017-03-07,7.57,7.805,7.54,7.74,534298.0
2017-03-08,7.73,7.8,7.68,7.7,286897.0
2017-03-09,7.68,7.715,7.565,7.61,196685.0
2017-03-10,7.67,7.845,7.63,7.825,279131.0
2017-03-13,7.805,7.845,7.745,7.795,232473.0
2017-03-14,7.805,7.805,7.65,7.695,253330.0
2017-03-15,7.695,7.775,7.65,7.765,217265.0
2017-03-16,7.815,7.845,7.735,7.77,205648.0
2017-03-17,7.775,7.82,7.685,7.74,160558.0
2017-03-20,7.705,7.755,7.56,7.64,309142.0
2017-03-21,7.665,7.755,7.665,7.705,195060.0
2017-03-22,7.67,7.7,7.62,7.675,241546.0
2017-03-23,7.65,7.76,7.645,7.73,157826.0
2017-03-24,7.725,7.765,7.655,7.7,128408.0
2017-03-27,7.665,7.745,7.62,7.7,181174.0
2017-03-28,7.69,7.815,7.685,7.77,404909.0
2017-03-29,7.795,7.88,7.795,7.82,192097.0
2017-03-30,7.825,7.865,7.77,7.79,163832.0
2017-03-31,7.795,7.865,7.765,7.79,138683.0
2017-04-03,7.775,7.835,7.7,7.765,332618.0
2017-04-04,7.765,7.875,7.735,7.845,415971.0
2017-04-05,7.855,7.92,7.83,7.88,604666.0
2017-04-06,7.795,7.9,7.795,7.88,295086.0
2017-04-07,7.845,7.875,7.815,7.845,199505.0
2017-04-10,7.86,7.97,7.84,7.94,325332.0
2017-04-11,7.965,7.975,7.845,7.875,284382.0
2017-04-12,7.91,7.965,7.85,7.88,471751.0
2017-04-13,7.885,7.92,7.825,7.825,243763.0
2017-04-17,7.825,7.865,7.8,7.845,280673.0
2017-04-18,7.83,7.865,7.8,7.85,260510.0
2017-04-19,7.855,7.9,7.815,7.855,251939.0
2017-04-20,7.85,7.89,7.83,7.855,186905.0
2017-04-21,7.89,7.91,7.83,7.89,298908.0
2017-04-24,7.89,8.0,7.89,7.96,344742.0
2017-04-25,7.975,8.0,7.895,7.935,193666.0
2017-04-26,7.96,7.965,7.885,7.93,332224.0
2017-04-27,7.94,7.94,7.865,7.915,515885.0
2017-04-28,7.935,7.96,7.88,7.93,378904.0
2017-05-01,7.91,7.965,7.88,7.92,319038.0
2017-05-02,7.99,8.09,7.93,7.95,341978.0
2017-05-03,7.975,7.975,7.915,7.94,212414.0
2017-05-04,7.91,7.93,7.495,7.55,722857.0
2017-05-05,7.56,7.625,7.475,7.52,412419.0
2017-05-08,7.57,7.62,7.495,7.59,237218.0
2017-05-09,7.59,7.62,7.455,7.54,320481.0
2017-05-10,7.55,7.55,7.46,7.485,319995.0
2017-05-11,7.455,7.495,7.43,7.46,364839.0
2017-05-12,7.46,7.49,7.44,7.46,175725.0
2017-05-15,7.495,7.51,7.45,7.49,144105.0
2017-05-16,7.495,7.52,7.39,7.425,295536.0
2017-05-17,7.425,7.45,7.265,7.335,411531.0
2017-05-18,7.295,7.34,7.23,7.25,283026.0
2017-05-19,7.28,7.39,7.275,7.35,398744.0
2017-05-23,7.45,7.455,7.29,7.315,382589.0
2017-05-24,7.34,7.38,7.305,7.37,240658.0
2017-05-25,7.35,7.42,7.31,7.32,210626.0
2017-05-26,7.34,7.34,7.235,7.29,216554.0
2017-05-29,7.325,7.395,7.31,7.35,89773.0
2017-05-30,7.34,7.37,7.26,7.265,191966.0
2017-05-31,7.255,7.29,7.205,7.28,171394.0
2017-06-01,7.285,7.325,7.265,7.28,224300.0
2017-06-02,7.275,7.365,7.26,7.345,132189.0
2017-06-05,7.365,7.365,7.15,7.22,303108.0
2017-06-06,7.225,7.325,7.195,7.28,222375.0
2017-06-07,7.265,7.31,7.145,7.155,156370.0
2017-06-08,7.145,7.17,7.11,7.14,137779.0
2017-06-09,7.12,7.32,7.1,7.265,482239.0
2017-06-12,7.25,7.315,7.23,7.26,179379.0
2017-06-13,7.235,7.285,7.21,7.255,98689.0
2017-06-14,7.24,7.28,7.03,7.04,280631.0
2017-06-15,7.025,7.065,6.98,7.01,222164.0
2017-06-16,7.03,7.045,6.96,6.98,776263.0
2017-06-19,7.025,7.065,7.0,7.03,473706.0
2017-06-20,7.025,7.03,6.915,6.915,273636.0
2017-06-21,6.95,6.955,6.84,6.895,287024.0
2017-06-22,6.92,7.01,6.875,6.935,246559.0
2017-06-23,6.95,7.01,6.935,6.98,81786.0
2017-06-26,7.005,7.01,6.905,6.93,242429.0
2017-06-27,6.93,7.005,6.895,6.935,201783.0
2017-06-28,6.955,7.105,6.935,7.06,238378.0
2017-06-29,7.055,7.07,6.93,6.955,240084.0
2017-06-30,6.985,7.015,6.935,7.0,127177.0
2017-07-04,7.04,7.08,6.845,7.005,283956.0
2017-07-05,7.035,7.035,6.88,6.895,176739.0
2017-07-06,6.905,6.96,6.835,6.905,428573.0
2017-07-07,6.925,6.925,6.755,6.825,423439.0
2017-07-10,6.825,6.86,6.765,6.85,277781.0
2017-07-11,6.835,6.85,6.785,6.815,381098.0
2017-07-12,6.835,6.89,6.785,6.8,451969.0
2017-07-13,6.82,6.835,6.73,6.735,304751.0
2017-07-14,6.735,6.79,6.73,6.77,161284.0
2017-07-17,6.785,6.85,6.755,6.81,281793.0
2017-07-18,6.81,6.85,6.77,6.815,361323.0
2017-07-19,6.825,6.915,6.8,6.865,290761.0
2017-07-20,6.87,6.915,6.865,6.895,240894.0
2017-07-21,6.87,6.905,6.78,6.79,349251.0
2017-07-24,6.8,6.81,6.745,6.745,153491.0
2017-07-25,6.8,6.875,6.79,6.86,226748.0
2017-07-26,6.85,6.89,6.82,6.865,181987.0
2017-07-27,6.88,6.88,6.785,6.86,133623.0
2017-07-28,6.84,6.86,6.8,6.82,128124.0
2017-07-31,6.84,6.845,6.69,6.735,248438.0
2017-08-01,6.755,6.755,6.655,6.695,245618.0
2017-08-02,6.71,6.86,6.71,6.815,241222.0
2017-08-03,6.845,6.88,6.765,6.79,285755.0
2017-08-04,6.785,6.86,6.775,6.86,152633.0
2017-08-08,6.845,6.94,6.845,6.925,168852.0
2017-08-09,6.925,7.03,6.92,7.01,275792.0
2017-08-10,6.94,7.085,6.87,6.96,344792.0
2017-08-11,6.925,7.05,6.87,7.03,287358.0
2017-08-14,7.04,7.09,6.98,6.985,189294.0
2017-08-15,6.98,7.05,6.94,7.035,169009.0
2017-08-16,7.035,7.105,7.03,7.09,184640.0
2017-08-17,7.075,7.145,7.075,7.13,272229.0
2017-08-18,7.13,7.145,7.04,7.055,134698.0
2017-08-21,7.055,7.06,6.89,6.9,190164.0
2017-08-22,6.915,7.005,6.915,6.925,113334.0
2017-08-23,6.915,7.035,6.905,7.005,173448.0
2017-08-24,6.995,6.995,6.905,6.955,180381.0
2017-08-25,6.96,7.05,6.95,7.03,179926.0
2017-08-28,7.03,7.115,7.0,7.09,211401.0
2017-08-29,7.085,7.115,7.01,7.075,214428.0
2017-08-30,7.08,7.165,7.055,7.14,332180.0
2017-08-31,7.155,7.365,7.155,7.335,301862.0
2017-09-01,7.335,7.42,7.31,7.41,203254.0
2017-09-05,7.41,7.425,7.315,7.425,242268.0
2017-09-06,7.43,7.475,7.4,7.45,251170.0
2017-09-07,7.43,7.45,7.4,7.44,128648.0
2017-09-08,7.425,7.445,7.4,7.425,155570.0
2017-09-11,7.42,7.45,7.4,7.445,117508.0
2017-09-12,7.45,7.45,7.425,7.43,127622.0
2017-09-13,7.455,7.465,7.37,7.425,296187.0
2017-09-14,7.41,7.45,7.37,7.39,145347.0
2017-09-15,7.37,7.4,7.255,7.275,425782.0
2017-09-18,7.315,7.34,7.125,7.14,439604.0
2017-09-19,7.155,7.215,7.155,7.19,128771.0
2017-09-20,7.205,7.36,7.205,7.345,240029.0
2017-09-21,7.34,7.385,7.32,7.335,146175.0
2017-09-22,7.325,7.35,7.265,7.335,216220.0
2017-09-25,7.325,7.36,7.3,7.32,151850.0
2017-09-26,7.315,7.32,7.235,7.245,375777.0
2017-09-27,7.195,7.325,7.195,7.31,150881.0
2017-09-28,7.515,7.87,7.515,7.75,946963.0
2017-09-29,7.9,7.955,7.78,7.87,500558.0
2017-10-02,7.805,7.935,7.805,7.88,367581.0
2017-10-03,7.905,7.93,7.83,7.895,353258.0
2017-10-04,7.925,7.935,7.82,7.85,216513.0
2017-10-05,7.875,7.88,7.77,7.78,262792.0
2017-10-06,7.795,7.815,7.74,7.755,179272.0
2017-10-10,7.815,7.87,7.805,7.83,116837.0
2017-10-11,7.86,7.975,7.83,7.93,440757.0
2017-10-12,7.91,8.03,7.885,7.945,256179.0
2017-10-13,8.02,8.02,7.935,7.95,150027.0
2017-10-16,7.97,8.0,7.91,7.935,112806.0
2017-10-17,7.93,7.95,7.91,7.91,124050.0
2017-10-18,7.93,8.02,7.91,7.95,105139.0
2017-10-19,7.925,8.02,7.905,8.02,248489.0
2017-10-20,8.03,8.11,8.0,8.01,226654.0
2017-10-23,8.005,8.07,7.98,8.06,101846.0
2017-10-24,8.08,8.16,8.055,8.155,237767.0
2017-10-25,8.125,8.125,8.0,8.12,234686.0
2017-10-26,8.125,8.125,8.01,8.035,145570.0
2017-10-27,8.06,8.175,8.01,8.08,215495.0
2017-10-30,8.105,8.16,8.085,8.13,163589.0
2017-10-31,8.125,8.18,8.125,8.125,149746.0
2017-11-01,8.1,8.21,8.095,8.17,195394.0
2017-11-02,8.15,8.17,8.1,8.15,114122.0
2017-11-03,8.175,8.175,8.105,8.12,266061.0
2017-11-06,8.13,8.13,8.05,8.075,173958.0
2017-11-07,8.08,8.17,8.055,8.13,331239.0
2017-11-08,8.13,8.205,8.105,8.17,429641.0
2017-11-09,8.075,8.075,7.795,7.895,521099.0
2017-11-10,7.86,7.875,7.795,7.805,210158.0
2017-11-13,7.82,7.82,7.61,7.635,233463.0
2017-11-14,7.605,7.63,7.515,7.53,190049.0
2017-11-15,7.515,7.555,7.375,7.48,211960.0
2017-11-16,7.49,7.62,7.46,7.6,540353.0
2017-11-17,7.6,7.655,7.55,7.6,281699.0
2017-11-20,7.545,7.625,7.545,7.575,364668.0
2017-11-21,7.595,7.705,7.575,7.625,188805.0
2017-11-22,7.63,7.75,7.63,7.7,190872.0
2017-11-23,7.68,7.71,7.63,7.63,56721.0
2017-11-24,7.635,7.72,7.635,7.695,80910.0
2017-11-27,7.705,7.71,7.6,7.655,151090.0
2017-11-28,7.655,7.705,7.625,7.66,150479.0
2017-11-29,7.575,7.685,7.575,7.64,144470.0
2017-11-30,7.66,7.685,7.605,7.65,332311.0
2017-12-01,7.65,7.67,7.575,7.58,260567.0
2017-12-04,7.6,7.615,7.53,7.54,184880.0
2017-12-05,7.54,7.54,7.425,7.485,229060.0
2017-12-06,7.48,7.51,7.43,7.435,108648.0
2017-12-07,7.43,7.46,7.415,7.45,125114.0
2017-12-08,7.485,7.515,7.45,7.49,135919.0
2017-12-11,7.525,7.535,7.48,7.5,102933.0
2017-12-12,7.5,7.51,7.415,7.46,130205.0
2017-12-13,7.475,7.49,7.425,7.44,155689.0
2017-12-14,7.44,7.45,7.365,7.38,180931.0
2017-12-15,7.365,7.49,7.335,7.385,273177.0
2017-12-18,7.37,7.49,7.37,7.395,151560.0
2017-12-19,7.45,7.48,7.405,7.465,195728.0
2017-12-20,7.44,7.565,7.435,7.54,240100.0
2017-12-21,7.505,7.575,7.425,7.44,211367.0
2017-12-22,7.45,7.45,7.415,7.435,111475.0
2017-12-27,7.485,7.5,7.43,7.44,94298.0
2017-12-28,7.45,7.49,7.385,7.465,121821.0
2017-12-29,7.435,7.5,7.395,7.5,86799.0
2018-01-02,7.515,7.53,7.42,7.505,116702.0
2018-01-03,7.53,7.655,7.48,7.645,482145.0
2018-01-04,7.7,7.7,7.585,7.625,200703.0
2018-01-05,7.625,7.625,7.55,7.555,152554.0
2018-01-08,7.57,7.585,7.515,7.53,124989.0
2018-01-09,7.555,7.58,7.51,7.51,224594.0
2018-01-10,7.525,7.56,7.505,7.54,286545.0
2018-01-11,7.55,7.61,7.51,7.55,298622.0
2018-01-12,7.555,7.605,7.515,7.6,203111.0
2018-01-15,7.58,7.68,7.57,7.65,162698.0
2018-01-16,7.645,7.715,7.63,7.675,235234.0
2018-01-17,7.7,7.725,7.61,7.63,118311.0
2018-01-18,7.625,7.675,7.595,7.67,194134.0
2018-01-19,7.675,7.765,7.65,7.65,281349.0
2018-01-22,7.645,7.67,7.55,7.555,254497.0
2018-01-23,7.56,7.585,7.515,7.54,180229.0
2018-01-24,7.535,7.58,7.5,7.535,271243.0
2018-01-25,7.535,7.635,7.5,7.62,311210.0
2018-01-26,7.62,7.68,7.61,7.63,217376.0
2018-01-29,7.645,7.665,7.61,7.61,174801.0
2018-01-30,7.585,7.63,7.535,7.6,484324.0
2018-01-31,7.58,7.625,7.56,7.6,201568.0
2018-02-01,7.585,7.62,7.555,7.62,205288.0
2018-02-02,7.555,7.595,7.315,7.36,361178.0
2018-02-05,7.235,7.35,7.15,7.22,377937.0
2018-02-06,7.185,7.555,7.15,7.55,499270.0
2018-02-07,7.56,7.61,7.48,7.49,290698.0
2018-02-08,7.48,7.545,7.34,7.365,306160.0
2018-02-09,7.365,7.445,7.22,7.335,256066.0
2018-02-12,7.39,7.61,7.39,7.595,201047.0
2018-02-13,7.565,7.6,7.485,7.595,213911.0
2018-02-14,7.565,7.605,7.51,7.515,163196.0
2018-02-15,7.795,8.095,7.77,7.785,728905.0
2018-02-16,7.8,7.865,7.77,7.81,380760.0
2018-02-20,7.81,7.83,7.785,7.81,215153.0
2018-02-21,7.81,7.87,7.81,7.845,347523.0
2018-02-22,7.865,8.075,7.84,8.02,477508.0
2018-02-23,8.03,8.115,8.02,8.055,348150.0
2018-02-26,8.065,8.145,8.065,8.095,163383.0
2018-02-27,8.095,8.12,8.025,8.03,203890.0
2018-02-28,8.025,8.125,8.025,8.055,315606.0
2018-03-01,8.07,8.1,7.94,8.05,306384.0
2018-03-02,8.03,8.08,7.965,7.985,185947.0
2018-03-05,7.975,8.055,7.975,8.035,139826.0
2018-03-06,8.05,8.105,8.02,8.1,231132.0
2018-03-07,8.07,8.135,8.05,8.07,164708.0
2018-03-08,8.1,8.12,8.07,8.09,117276.0
2018-03-09,8.115,8.135,8.09,8.1,191219.0
2018-03-12,8.1,8.19,8.07,8.07,157585.0
2018-03-13,8.115,8.16,8.075,8.095,152720.0
2018-03-14,8.115,8.125,8.01,8.045,115554.0
2018-03-15,8.065,8.15,8.005,8.035,137634.0
2018-03-16,8.025,8.145,8.02,8.1,300218.0
2018-03-19,8.12,8.16,8.035,8.095,198340.0
2018-03-20,8.09,8.23,8.09,8.15,240020.0
2018-03-21,8.17,8.255,8.14,8.175,137687.0
2018-03-22,8.145,8.275,8.09,8.1,211649.0
2018-03-23,8.125,8.175,8.055,8.08,165861.0
2018-03-26,8.08,8.08,7.87,7.975,270608.0
2018-03-27,7.955,8.035,7.91,7.935,203467.0
2018-03-28,7.95,8.0,7.905,7.965,248884.0
2018-03-29,7.98,7.98,7.91,7.91,142368.0
2018-04-02,7.93,7.95,7.85,7.885,166794.0
2018-04-03,7.87,8.08,7.865,8.08,242551.0
2018-04-04,8.025,8.145,7.935,8.125,228651.0
2018-04-05,8.125,8.315,8.115,8.205,340438.0
2018-04-06,8.19,8.285,8.17,8.275,273878.0
2018-04-09,8.275,8.36,8.275,8.32,289509.0
2018-04-10,8.36,8.37,8.33,8.35,162184.0
2018-04-11,8.35,8.5,8.32,8.455,317476.0
2018-04-12,8.495,8.55,8.41,8.435,250252.0
2018-04-13,8.455,8.465,8.385,8.395,232174.0
2018-04-16,8.405,8.44,8.305,8.365,386594.0
2018-04-17,8.37,8.39,8.32,8.32,166879.0
2018-04-18,8.315,8.395,8.315,8.365,297949.0
2018-04-19,8.37,8.46,8.345,8.43,251854.0
2018-04-20,8.345,8.345,8.125,8.16,372172.0
2018-04-23,8.14,8.215,8.14,8.19,347721.0
2018-04-24,8.215,8.25,8.055,8.075,345648.0
2018-04-25,8.055,8.07,7.95,8.02,221897.0
2018-04-26,8.02,8.115,8.02,8.035,212904.0
2018-04-27,8.055,8.095,7.985,8.02,83311.0
2018-04-30,7.985,8.055,7.945,8.01,153646.0
2018-05-01,8.03,8.16,8.03,8.145,275142.0
2018-05-02,8.13,8.245,8.125,8.205,172367.0
2018-05-03,8.19,8.265,8.14,8.23,138379.0
2018-05-04,8.245,8.31,8.225,8.23,157972.0
2018-05-07,8.245,8.255,8.18,8.19,121391.0
2018-05-08,8.255,8.31,8.205,8.3,143225.0
2018-05-09,8.455,8.7,8.455,8.695,796391.0
2018-05-10,8.69,8.69,8.47,8.54,328320.0
2018-05-11,8.565,8.59,8.48,8.565,161290.0
2018-05-14,8.57,8.69,8.525,8.625,277231.0
2018-05-15,8.645,8.675,8.515,8.565,181529.0
2018-05-16,8.565,8.585,8.465,8.515,215217.0
2018-05-17,8.49,8.61,8.45,8.475,157341.0
2018-05-18,8.475,8.545,8.455,8.49,249863.0
2018-05-22,8.51,8.525,8.365,8.385,346089.0
2018-05-23,8.4,8.525,8.39,8.5,222714.0
2018-05-24,8.475,8.54,8.415,8.525,256459.0
2018-05-25,8.51,8.535,8.405,8.425,109446.0
2018-05-28,8.435,8.445,8.38,8.39,72679.0
2018-05-29,8.37,8.465,8.34,8.45,136747.0
2018-05-30,8.475,8.545,8.425,8.52,470873.0
2018-05-31,7.96,8.08,7.93,8.005,1665236.0
2018-06-01,8.03,8.07,7.92,8.07,563418.0
2018-06-04,8.08,8.1,8.035,8.05,43700.0
2018-06-05,8.055,8.085,8.055,8.075,258285.0
2018-06-06,8.075,8.08,8.03,8.05,201882.0
2018-06-07,8.04,8.055,8.01,8.025,177432.0
2018-06-08,8.025,8.075,7.945,8.015,361610.0
2018-06-11,8.01,8.03,7.88,7.985,464918.0
2018-06-12,8.01,8.165,7.99,8.145,1058367.0
2018-06-13,8.18,8.18,8.07,8.145,452274.0
2018-06-14,8.15,8.16,8.095,8.14,336983.0
2018-06-15,8.15,8.165,8.125,8.135,557877.0
2018-06-18,8.085,8.185,8.07,8.145,616573.0
2018-06-19,8.14,8.185,8.115,8.16,678431.0
2018-06-20,8.16,8.25,8.145,8.185,774748.0
2018-06-21,8.21,8.23,8.125,8.18,1036539.0
2018-06-22,8.21,8.21,8.14,8.145,330768.0
2018-06-25,8.18,8.295,8.145,8.275,664442.0
2018-06-26,8.3,8.4,8.25,8.365,703786.0
2018-06-27,8.4,8.465,8.325,8.355,585575.0
2018-06-28,8.355,8.37,8.225,8.24,390506.0
2018-06-29,8.27,8.32,8.225,8.26,267629.0
2018-07-03,8.275,8.405,8.275,8.32,281783.0
2018-07-04,8.335,8.345,8.3,8.34,85546.0
2018-07-05,8.34,8.34,8.23,8.295,494446.0
2018-07-06,8.295,8.315,8.26,8.275,267969.0
2018-07-09,8.295,8.355,8.28,8.34,262203.0
2018-07-10,8.335,8.475,8.315,8.45,478280.0
2018-07-11,8.41,8.615,8.4,8.49,590857.0
2018-07-12,8.485,8.51,8.44,8.49,285834.0
2018-07-13,8.49,8.51,8.39,8.43,329454.0
2018-07-16,8.435,8.485,8.42,8.425,341195.0
2018-07-17,8.43,8.505,8.405,8.405,372830.0
2018-07-18,8.42,8.42,8.3,8.385,289892.0
2018-07-19,8.365,8.41,8.34,8.36,229832.0
2018-07-20,8.38,8.4,8.205,8.26,523595.0
2018-07-23,8.275,8.34,8.225,8.23,357363.0
2018-07-24,8.225,8.29,8.16,8.175,302189.0
2018-07-25,8.17,8.275,8.17,8.26,248889.0
2018-07-26,8.25,8.345,8.235,8.315,255110.0
2018-07-27,8.325,8.42,8.32,8.38,309980.0
2018-07-30,8.41,8.43,8.305,8.43,358715.0
2018-07-31,8.4,8.42,8.325,8.365,290290.0
2018-08-01,8.355,8.45,8.345,8.45,310653.0
2018-08-02,8.425,8.465,8.37,8.445,254212.0
2018-08-03,8.425,8.49,8.425,8.485,237211.0
2018-08-07,8.485,8.635,8.475,8.625,458118.0
2018-08-08,8.64,8.75,8.62,8.64,508462.0
2018-08-09,8.68,8.725,8.605,8.68,1173988.0
2018-08-10,8.665,8.665,8.465,8.505,737478.0
2018-08-13,8.47,8.625,8.47,8.62,428126.0
2018-08-14,8.615,8.635,8.58,8.6,663327.0
2018-08-15,8.58,8.66,8.445,8.59,674024.0
2018-08-16,8.6,8.62,8.495,8.55,575443.0
2018-08-17,8.535,8.605,8.515,8.57,461949.0
2018-08-20,8.595,8.655,8.52,8.595,384848.0
2018-08-21,8.605,8.75,8.605,8.73,422938.0
2018-08-22,8.75,8.84,8.71,8.785,283334.0
2018-08-23,8.785,8.825,8.71,8.815,342712.0
2018-08-24,8.85,8.855,8.72,8.75,294201.0
2018-08-27,8.755,8.775,8.7,8.765,214012.0
2018-08-28,8.755,8.765,8.645,8.66,305106.0
2018-08-29,8.655,8.705,8.43,8.55,718410.0
2018-08-30,8.53,8.555,8.5,8.51,465944.0
2018-08-31,8.53,8.54,8.425,8.49,308092.0
2018-09-04,8.455,8.49,8.425,8.475,215910.0
2018-09-05,8.45,8.555,8.41,8.475,408189.0
2018-09-06,8.47,8.515,8.45,8.47,220159.0
2018-09-07,8.45,8.485,8.405,8.455,300558.0
2018-09-10,8.465,8.51,8.4,8.455,268863.0
2018-09-11,8.425,8.495,8.38,8.475,282663.0
2018-09-12,8.47,8.47,8.33,8.36,503017.0
2018-09-13,8.37,8.445,8.34,8.37,160262.0
2018-09-14,8.365,8.425,8.325,8.37,254151.0
2018-09-17,8.41,8.49,8.365,8.465,449619.0
2018-09-18,8.445,8.57,8.435,8.53,430728.0
2018-09-19,8.54,8.725,8.535,8.72,690037.0
2018-09-20,8.72,8.72,8.595,8.615,363477.0
2018-09-21,8.59,8.675,8.58,8.59,311387.0
2018-09-24,8.605,8.7,8.59,8.6,515659.0
2018-09-25,8.62,8.62,8.56,8.595,344826.0
2018-09-26,8.585,8.685,8.56,8.675,532706.0
2018-09-27,8.625,8.625,8.37,8.37,502860.0
2018-09-28,8.37,8.44,8.355,8.355,485003.0
2018-10-01,8.365,8.37,8.26,8.31,323019.0
2018-10-02,8.285,8.35,8.23,8.305,325179.0
2018-10-03,8.305,8.365,8.28,8.33,281549.0
2018-10-04,8.315,8.315,8.23,8.285,479261.0
2018-10-05,8.295,8.295,8.18,8.22,310393.0
2018-10-09,8.17,8.305,8.165,8.225,250297.0
2018-10-10,8.225,8.27,8.145,8.185,319219.0
2018-10-11,8.2,8.285,8.14,8.14,551404.0
2018-10-12,8.17,8.27,8.16,8.2,333348.0
2018-10-15,8.205,8.28,8.17,8.17,324237.0
2018-10-16,8.19,8.225,8.17,8.21,146272.0
2018-10-17,8.2,8.21,8.045,8.06,286063.0
2018-10-18,8.04,8.1,8.02,8.075,261966.0
2018-10-19,8.1,8.17,8.075,8.12,290228.0
2018-10-22,8.14,8.23,8.105,8.14,279495.0
2018-10-23,8.08,8.135,7.875,7.875,891735.0
2018-10-24,7.935,7.935,7.745,7.745,616664.0
2018-10-25,7.765,7.835,7.71,7.725,499034.0
2018-10-26,7.73,7.77,7.585,7.685,621872.0
2018-10-29,7.7,7.79,7.61,7.62,550630.0
2018-10-30,7.625,7.725,7.6,7.63,398196.0
2018-10-31,7.645,7.845,7.59,7.835,846831.0
2018-11-01,7.835,7.835,7.68,7.75,319052.0
2018-11-02,7.765,7.825,7.69,7.72,251462.0
2018-11-05,7.725,7.89,7.72,7.815,294958.0
2018-11-06,7.855,8.08,7.85,7.99,436039.0
2018-11-07,8.015,8.08,8.01,8.06,236311.0
2018-11-08,8.03,8.03,7.62,7.74,1253609.0
2018-11-09,7.68,7.69,7.385,7.4,926476.0
2018-11-12,7.42,7.44,7.24,7.24,521649.0
2018-11-13,7.275,7.335,7.22,7.22,620900.0
2018-11-14,7.26,7.3,7.055,7.06,648653.0
2018-11-15,7.06,7.18,7.02,7.03,811148.0
2018-11-16,7.015,7.1,6.965,6.965,457644.0
2018-11-19,6.975,7.015,6.905,6.935,466911.0
2018-11-20,6.935,6.955,6.845,6.915,471772.0
2018-11-21,6.95,6.97,6.91,6.915,346457.0
2018-11-22,6.93,7.0,6.865,6.97,294049.0
2018-11-23,6.93,6.93,6.855,6.895,186015.0
2018-11-26,6.915,6.925,6.7,6.755,809053.0
2018-11-27,6.725,6.79,6.68,6.73,366641.0
2018-11-28,7.005,7.115,6.945,6.955,784411.0
2018-11-29,7.03,7.03,6.895,7.01,439826.0
2018-11-30,7.01,7.01,6.825,6.93,515585.0
2018-12-03,7.075,7.085,6.87,6.975,399520.0
2018-12-04,6.97,7.025,6.875,6.995,537879.0
2018-12-05,6.975,7.035,6.835,6.845,253246.0
2018-12-06,6.83,6.895,6.705,6.855,343401.0
2018-12-07,6.875,7.015,6.87,6.915,321804.0
2018-12-10,6.91,6.93,6.565,6.625,500822.0
2018-12-11,6.695,6.81,6.575,6.585,424157.0
2018-12-12,6.63,6.73,6.575,6.585,636282.0
2018-12-13,6.595,6.595,6.37,6.395,1453991.0
2018-12-14,6.37,6.41,6.195,6.25,1073787.0
2018-12-17,6.585,6.755,6.275,6.33,922002.0
2018-12-18,6.33,6.575,6.305,6.57,1382511.0
2018-12-19,6.61,6.645,6.365,6.39,464878.0
2018-12-20,6.365,6.425,6.285,6.335,683629.0
2018-12-21,6.395,6.415,6.23,6.235,474496.0
2018-12-24,6.255,6.31,6.11,6.175,370651.0
2018-12-27,6.295,6.365,6.215,6.325,422473.0
2018-12-28,6.365,6.565,6.355,6.51,417860.0
2018-12-31,6.565,6.58,6.405,6.49,307603.0
2019-01-02,6.485,6.625,6.425,6.565,295365.0
2019-01-03,6.585,6.63,6.49,6.59,311167.0
2019-01-04,6.63,6.705,6.57,6.69,361530.0
2019-01-07,6.71,6.745,6.57,6.725,508890.0
2019-01-08,6.78,6.875,6.69,6.875,686276.0
2019-01-09,6.895,6.975,6.885,6.96,785456.0
2019-01-10,7.025,7.17,7.015,7.155,575213.0
2019-01-11,7.22,7.23,7.12,7.18,525074.0
2019-01-14,7.175,7.175,6.985,7.04,530868.0
2019-01-15,7.06,7.09,6.885,7.02,829854.0
2019-01-16,6.995,7.04,6.75,6.865,1086694.0
2019-01-17,6.855,7.04,6.845,7.0,489469.0
2019-01-18,7.055,7.13,6.945,7.12,725470.0
2019-01-21,7.155,7.155,7.02,7.115,189032.0
2019-01-22,7.29,7.45,7.255,7.355,870518.0
2019-01-23,7.41,7.425,7.215,7.24,843337.0
2019-01-24,7.26,7.32,7.23,7.3,311038.0
2019-01-25,7.33,7.405,7.255,7.28,443541.0
2019-01-28,7.34,7.485,7.34,7.465,553860.0
2019-01-29,7.475,7.505,7.395,7.405,578121.0
2019-01-30,7.455,7.485,7.335,7.415,490074.0
2019-01-31,7.425,7.43,7.315,7.32,459922.0
2019-02-01,7.35,7.355,7.25,7.35,286002.0
2019-02-04,7.33,7.34,7.26,7.33,248874.0
2019-02-05,7.32,7.49,7.27,7.455,441663.0
2019-02-06,7.43,7.61,7.43,7.49,570729.0
2019-02-07,7.495,7.545,7.405,7.485,322153.0
2019-02-08,7.475,7.485,7.375,7.38,388385.0
2019-02-11,7.405,7.515,7.355,7.49,460296.0
2019-02-12,7.51,7.695,7.505,7.68,357349.0
2019-02-13,7.665,7.785,7.645,7.78,436425.0
2019-02-14,7.795,7.8,7.645,7.785,466477.0
2019-02-15,7.835,7.97,7.805,7.9,761424.0
2019-02-19,7.915,7.92,7.545,7.57,1055348.0
2019-02-20,7.59,7.72,7.585,7.685,686169.0
2019-02-21,7.695,7.795,7.65,7.7,700196.0
2019-02-22,7.715,7.755,7.62,7.665,360283.0
2019-02-25,7.665,7.725,7.605,7.665,386296.0
2019-02-26,7.685,7.775,7.66,7.735,431674.0
2019-02-27,7.76,7.765,7.63,7.705,449638.0
2019-02-28,7.69,7.7,7.64,7.665,274002.0
2019-03-01,7.69,7.875,7.69,7.87,508466.0
2019-03-04,7.9,7.93,7.8,7.83,343276.0
2019-03-05,7.835,7.87,7.705,7.72,492039.0
2019-03-06,7.72,7.745,7.575,7.65,979523.0
2019-03-07,7.625,7.685,7.575,7.66,335985.0
2019-03-08,7.605,7.69,7.565,7.64,305217.0
2019-03-11,7.625,7.74,7.59,7.69,378133.0
2019-03-12,7.705,7.735,7.645,7.66,338394.0
2019-03-13,7.68,7.715,7.57,7.705,939308.0
2019-03-14,7.685,7.725,7.61,7.7,737543.0
2019-03-15,7.715,7.765,7.645,7.72,451301.0
2019-03-18,7.735,7.855,7.725,7.855,667793.0
2019-03-19,7.86,7.95,7.815,7.91,491451.0
2019-03-20,7.9,7.91,7.81,7.88,251106.0
2019-03-21,7.86,7.925,7.82,7.88,276121.0
2019-03-22,7.875,7.875,7.81,7.815,259871.0
2019-03-25,7.795,7.8,7.63,7.69,467675.0
2019-03-26,7.735,7.795,7.645,7.665,385836.0
2019-03-27,7.67,7.72,7.625,7.715,255952.0
2019-03-28,7.74,7.83,7.695,7.8,317162.0
2019-03-29,7.82,7.835,7.74,7.8,239280.0
2019-04-01,7.835,8.005,7.81,7.985,614270.0
2019-04-02,7.99,8.02,7.87,7.875,472272.0
2019-04-03,7.89,7.895,7.775,7.83,321234.0
2019-04-04,7.835,7.915,7.755,7.835,528971.0
2019-04-05,7.84,7.895,7.78,7.81,283724.0
2019-04-08,7.815,7.835,7.665,7.665,572298.0
2019-04-09,7.67,7.82,7.61,7.815,815849.0
2019-04-10,7.795,7.885,7.725,7.85,667252.0
2019-04-11,7.875,8.0,7.87,7.96,519331.0
2019-04-12,7.97,8.065,7.965,8.035,418940.0
2019-04-15,8.04,8.045,7.855,7.93,403892.0
2019-04-16,7.96,7.96,7.87,7.87,224532.0
2019-04-17,7.895,7.915,7.85,7.875,281888.0
2019-04-18,7.89,7.985,7.855,7.98,297758.0
2019-04-22,7.98,8.13,7.97,8.065,361334.0
2019-04-23,8.06,8.095,7.93,8.06,443683.0
2019-04-24,8.065,8.065,7.925,7.985,275011.0
2019-04-25,7.97,8.095,7.93,8.025,444074.0
2019-04-26,8.04,8.12,8.005,8.075,340800.0
2019-04-29,8.12,8.135,8.0,8.025,323369.0
2019-04-30,8.065,8.065,7.965,8.0,327306.0
2019-05-01,8.01,8.06,7.925,7.93,348579.0
2019-05-02,7.93,7.98,7.78,7.825,436387.0
2019-05-03,7.84,7.87,7.815,7.835,291672.0
2019-05-06,7.82,7.84,7.72,7.82,383329.0
2019-05-07,7.78,7.785,7.6,7.6,583300.0
2019-05-08,7.63,7.71,7.545,7.695,507129.0
2019-05-09,7.965,8.08,7.86,7.875,894031.0
2019-05-10,7.91,8.51,7.91,8.465,1532160.0
2019-05-13,8.39,8.65,8.37,8.58,988668.0
2019-05-14,8.62,8.67,8.465,8.51,631292.0
2019-05-15,8.505,8.545,8.465,8.485,445526.0
2019-05-16,8.485,8.56,8.485,8.56,376711.0
2019-05-17,8.535,8.54,8.47,8.48,218904.0
2019-05-21,8.505,8.615,8.49,8.555,303012.0
2019-05-22,8.56,8.595,8.505,8.525,507088.0
2019-05-23,8.52,8.58,8.41,8.54,448489.0
2019-05-24,8.56,8.64,8.51,8.525,336797.0
2019-05-27,8.535,8.595,8.455,8.56,136556.0
2019-05-28,8.545,8.58,8.455,8.455,309127.0
2019-05-29,8.425,8.45,8.36,8.415,240230.0
2019-05-30,8.415,8.465,8.325,8.445,414811.0
2019-05-31,8.39,8.465,8.34,8.445,261116.0
2019-06-03,8.45,8.505,8.26,8.27,545153.0
2019-06-04,8.29,8.425,8.29,8.415,205218.0
2019-06-05,8.4,8.48,8.34,8.4,409214.0
2019-06-06,8.39,8.48,8.345,8.41,339692.0
2019-06-07,8.43,8.45,8.39,8.425,504400.0
2019-06-10,8.505,8.875,8.5,8.735,1387722.0
2019-06-11,8.795,8.945,8.765,8.945,775355.0
2019-06-12,8.945,8.945,8.775,8.87,576721.0
2019-06-13,8.885,8.93,8.76,8.82,295515.0
2019-06-14,8.82,8.905,8.775,8.835,179106.0
2019-06-17,8.82,8.85,8.79,8.83,150062.0
2019-06-18,8.855,8.965,8.82,8.905,468800.0
2019-06-19,8.965,9.1,8.9,9.02,832748.0
2019-06-20,9.07,9.23,9.03,9.2,603411.0
2019-06-21,9.085,9.395,9.015,9.385,1602992.0
2019-06-24,9.35,9.365,9.175,9.25,485633.0
2019-06-25,9.255,9.255,9.105,9.185,300830.0
2019-06-26,9.21,9.23,9.09,9.18,389817.0
2019-06-27,9.165,9.195,9.14,9.15,312354.0
2019-06-28,9.145,9.255,9.085,9.235,328604.0
2019-07-02,9.27,9.305,9.2,9.21,342694.0
2019-07-03,9.22,9.33,9.21,9.29,391483.0
2019-07-04,9.325,9.33,9.275,9.3,125960.0
2019-07-05,9.3,9.375,9.27,9.325,252653.0
2019-07-08,9.31,9.355,9.2,9.325,327287.0
2019-07-09,9.325,9.395,9.235,9.38,502647.0
2019-07-10,9.365,9.43,9.25,9.285,373511.0
2019-07-11,9.345,9.47,9.33,9.375,414365.0
2019-07-12,9.33,9.355,9.105,9.175,554926.0
2019-07-15,9.15,9.215,8.975,9.15,555842.0
2019-07-16,9.12,9.21,9.065,9.13,242934.0
2019-07-17,9.14,9.195,9.13,9.18,206154.0
2019-07-18,9.175,9.23,9.145,9.23,410143.0
2019-07-19,9.22,9.25,9.125,9.16,328996.0
2019-07-22,9.16,9.24,9.145,9.185,290345.0
2019-07-23,9.185,9.305,9.145,9.22,315358.0
2019-07-24,9.22,9.275,9.175,9.255,158020.0
2019-07-25,9.255,9.285,9.195,9.265,177883.0
2019-07-26,9.255,9.285,9.2,9.22,199365.0
2019-07-29,9.25,9.29,9.18,9.21,198159.0
2019-07-30,9.2,9.255,9.095,9.16,293476.0
2019-07-31,9.2,9.285,9.125,9.15,410270.0
2019-08-01,9.13,9.175,9.055,9.06,231502.0
2019-08-02,9.055,9.16,9.05,9.14,198783.0
2019-08-06,9.035,9.115,8.96,8.99,486494.0
2019-08-07,8.96,9.075,8.93,9.005,557276.0
2019-08-08,9.025,9.175,9.005,9.13,289697.0
2019-08-09,9.13,9.165,9.04,9.09,257401.0
2019-08-12,9.055,9.095,8.9,8.93,750375.0
2019-08-13,8.855,9.075,8.825,9.02,550838.0
2019-08-14,8.89,8.925,8.305,8.39,1658497.0
2019-08-15,8.45,8.515,8.3,8.31,1235524.0
2019-08-16,8.345,8.425,8.265,8.285,691370.0
2019-08-19,8.34,8.36,8.215,8.215,550874.0
2019-08-20,8.21,8.235,8.065,8.175,848538.0
2019-08-21,8.175,8.305,8.165,8.265,439263.0
2019-08-22,8.255,8.29,8.105,8.12,537505.0
2019-08-23,8.12,8.14,7.925,7.97,524893.0
2019-08-26,7.985,7.985,7.84,7.88,344426.0
2019-08-27,7.895,7.925,7.77,7.77,585535.0
2019-08-28,7.75,7.93,7.75,7.915,410992.0
2019-08-29,7.89,7.995,7.89,7.98,486744.0
2019-08-30,8.03,8.28,7.965,8.09,681824.0
2019-09-03,8.085,8.25,8.05,8.2,426981.0
2019-09-04,8.27,8.3,8.16,8.165,511296.0
2019-09-05,8.225,8.32,8.19,8.215,333344.0
2019-09-06,8.23,8.315,8.155,8.3,472428.0
2019-09-09,8.285,8.34,8.23,8.32,321877.0
2019-09-10,8.305,8.4,8.285,8.39,509501.0
2019-09-11,8.4,8.49,8.375,8.445,496956.0
2019-09-12,8.425,8.46,8.41,8.435,475058.0
2019-09-13,8.425,8.6,8.42,8.55,595399.0
2019-09-16,8.515,8.635,8.49,8.51,368395.0
2019-09-17,8.515,8.56,8.47,8.525,575429.0
2019-09-18,8.53,8.58,8.48,8.535,892217.0
2019-09-19,8.535,8.63,8.525,8.535,547250.0
2019-09-20,8.515,8.605,8.315,8.335,1935800.0
2019-09-23,8.34,8.595,8.32,8.545,875770.0
2019-09-24,8.51,8.585,8.4,8.41,485655.0
2019-09-25,8.385,8.445,8.35,8.405,225713.0
2019-09-26,8.41,8.54,8.34,8.48,813629.0
2019-09-27,8.48,8.48,8.385,8.43,552122.0
2019-09-30,8.425,8.575,8.42,8.43,460811.0
2019-10-01,8.46,8.495,8.21,8.25,763062.0
2019-10-02,8.185,8.255,8.14,8.25,686645.0
2019-10-03,8.21,8.27,8.145,8.235,224239.0
2019-10-04,8.245,8.405,8.245,8.285,346602.0
2019-10-07,8.28,8.43,8.245,8.395,270773.0
2019-10-08,8.34,8.385,8.27,8.355,333549.0
2019-10-09,8.39,8.42,8.37,8.39,290787.0
2019-10-10,8.44,8.615,8.39,8.56,594738.0
2019-10-11,8.6,8.62,8.505,8.56,275567.0
2019-10-15,8.595,8.72,8.575,8.715,573790.0
2019-10-16,8.725,8.785,8.635,8.72,385224.0
2019-10-17,8.75,8.76,8.685,8.725,390025.0
2019-10-18,8.705,8.725,8.665,8.715,213880.0
2019-10-21,8.715,8.83,8.67,8.77,324901.0
2019-10-22,8.785,8.88,8.775,8.83,489199.0
2019-10-23,8.825,8.88,8.785,8.88,256269.0
2019-10-24,8.89,8.895,8.735,8.77,968709.0
2019-10-25,8.76,8.79,8.545,8.585,745695.0
2019-10-28,8.58,8.62,8.46,8.51,365689.0
2019-10-29,8.495,8.53,8.285,8.335,492240.0
2019-10-30,8.335,8.41,8.245,8.3,460884.0
2019-10-31,8.305,8.455,8.3,8.385,403385.0
2019-11-01,8.445,8.49,8.385,8.4,276072.0
2019-11-04,8.41,8.625,8.405,8.615,556248.0
2019-11-05,8.635,8.665,8.505,8.595,615407.0
2019-11-06,8.61,8.745,8.59,8.675,438488.0
2019-11-07,8.675,8.78,8.665,8.71,375873.0
2019-11-08,8.71,8.73,8.615,8.68,350431.0
2019-11-11,8.615,8.675,8.575,8.625,210222.0
2019-11-12,8.61,8.635,8.54,8.555,329230.0
2019-11-13,8.56,8.565,8.385,8.42,667946.0
2019-11-14,8.65,9.025,8.565,8.935,1310383.0
2019-11-15,8.96,8.985,8.765,8.785,601988.0
2019-11-18,8.78,8.82,8.665,8.735,423469.0
2019-11-19,8.735,8.83,8.73,8.83,463120.0
2019-11-20,8.83,8.83,8.7,8.75,288616.0
2019-11-21,8.77,8.77,8.65,8.73,168936.0
2019-11-22,8.755,8.785,8.72,8.745,149453.0
2019-11-25,8.715,8.865,8.715,8.85,258858.0
2019-11-26,8.855,8.91,8.805,8.875,283906.0
2019-11-27,8.875,8.92,8.865,8.9,264436.0
2019-11-28,8.92,8.94,8.89,8.94,131242.0
2019-11-29,8.89,8.94,8.85,8.905,151373.0
2019-12-02,8.92,8.955,8.875,8.9,226616.0
2019-12-03,8.865,8.885,8.75,8.85,406224.0
2019-12-04,8.875,8.905,8.755,8.815,459164.0
2019-12-05,8.8,8.87,8.765,8.82,297937.0
2019-12-06,8.82,8.875,8.755,8.785,196007.0
2019-12-09,8.755,8.815,8.73,8.785,418596.0
2019-12-10,8.77,8.8,8.735,8.765,285746.0
2019-12-11,8.755,8.79,8.535,8.565,555848.0
2019-12-12,8.585,8.63,8.55,8.55,469354.0
2019-12-13,8.55,8.57,8.485,8.515,506612.0
2019-12-16,8.535,8.865,8.53,8.85,769166.0
2019-12-17,8.855,9.13,8.85,9.06,526253.0
2019-12-18,9.045,9.21,9.02,9.195,367075.0
2019-12-19,9.085,9.17,9.02,9.145,291868.0
2019-12-20,9.125,9.24,9.125,9.18,403510.0
2019-12-23,9.14,9.205,9.045,9.11,267541.0
2019-12-24,9.09,9.145,9.07,9.075,96452.0
2019-12-27,9.125,9.125,9.035,9.075,175130.0
2019-12-30,9.085,9.12,8.945,8.97,241301.0
2019-12-31,8.945,8.975,8.885,8.94,208049.0
2020-01-02,8.94,9.02,8.81,8.9,285402.0
2020-01-03,8.87,8.945,8.81,8.9,229577.0
2020-01-06,8.885,8.955,8.84,8.955,249272.0
2020-01-07,8.975,9.085,8.955,9.01,329650.0
2020-01-08,9.005,9.035,8.91,8.945,221677.0
2020-01-09,8.96,9.055,8.92,8.94,425412.0
2020-01-10,8.96,9.035,8.955,9.005,221204.0
2020-01-13,9.025,9.025,8.885,8.94,207430.0
2020-01-14,8.945,8.97,8.79,8.855,479330.0
2020-01-15,8.855,8.89,8.805,8.85,476017.0
2020-01-16,8.87,9.04,8.85,9.025,471618.0
2020-01-17,9.025,9.175,9.025,9.14,283815.0
2020-01-20,9.14,9.19,9.13,9.14,124057.0
2020-01-21,9.145,9.165,9.085,9.12,354565.0
2020-01-22,9.095,9.155,9.09,9.11,248769.0
2020-01-23,9.105,9.14,8.995,9.11,330812.0
2020-01-24,9.12,9.14,9.025,9.07,218700.0
2020-01-27,8.97,9.085,8.94,9.025,343386.0
2020-01-28,8.805,8.82,8.22,8.355,2425539.0
2020-01-29,8.455,8.48,8.205,8.365,1516492.0
2020-01-30,8.37,8.555,8.37,8.4,1292285.0
2020-01-31,8.415,8.435,8.205,8.265,628427.0
2020-02-03,8.23,8.24,8.185,8.235,656572.0
2020-02-04,8.285,8.3,8.19,8.25,717816.0
2020-02-05,8.3,8.335,8.22,8.265,511465.0
2020-02-06,8.285,8.3,8.24,8.265,828587.0
2020-02-07,8.265,8.265,8.165,8.18,462828.0
2020-02-10,8.255,8.255,8.165,8.165,439099.0
2020-02-11,8.255,8.4,8.23,8.355,685812.0
2020-02-12,8.43,8.49,8.37,8.42,483189.0
2020-02-13,8.43,8.465,8.365,8.465,400243.0
2020-02-14,8.455,8.52,8.44,8.465,437193.0
2020-02-18,8.47,8.48,8.33,8.43,479135.0
2020-02-19,8.455,8.48,8.405,8.44,303964.0
2020-02-20,8.505,8.57,8.45,8.505,490995.0
2020-02-21,8.405,8.405,7.69,7.72,2905944.0
2020-02-24,7.685,7.685,7.435,7.6,1660673.0
2020-02-25,7.605,7.675,7.5,7.555,1550075.0
2020-02-26,7.555,7.665,7.47,7.62,1156512.0
2020-02-27,7.56,7.62,7.195,7.36,719810.0
2020-02-28,7.28,7.325,6.98,7.215,1697341.0
2020-03-02,7.31,7.435,7.165,7.395,931700.0
2020-03-03,7.54,7.62,7.39,7.435,716653.0
2020-03-04,7.52,7.665,7.46,7.665,741521.0
2020-03-05,7.55,7.57,7.345,7.455,837124.0
2020-03-06,7.305,7.34,7.14,7.275,706549.0
2020-03-09,6.92,6.95,6.475,6.535,1288669.0
2020-03-10,6.705,6.85,6.375,6.69,1116824.0
2020-03-11,6.555,6.58,6.295,6.34,830950.0
2020-03-12,6.015,6.045,5.2,5.215,1745934.0
2020-03-13,5.54,5.805,5.215,5.79,1341314.0
2020-03-16,5.755,5.755,5.13,5.315,1310311.0
2020-03-17,5.425,5.635,5.18,5.325,1231329.0
2020-03-18,5.195,5.195,4.47,4.605,1843596.0
2020-03-19,4.77,4.815,4.295,4.725,1141428.0
2020-03-20,5.02,5.41,4.83,4.985,943988.0
2020-03-23,4.905,4.98,4.315,4.33,1037583.0
2020-03-24,4.655,4.865,4.545,4.815,1168759.0
2020-03-25,4.87,5.295,4.655,5.145,1688704.0
2020-03-26,5.065,5.77,5.06,5.6,1091496.0
2020-03-27,5.54,5.68,5.25,5.41,1044015.0
2020-03-30,5.39,5.59,5.12,5.58,963024.0
2020-03-31,5.555,6.195,5.555,5.99,845747.0
2020-04-01,5.8,5.92,5.6,5.81,926754.0
2020-04-02,5.87,6.105,5.7,5.745,768693.0
2020-04-03,5.815,5.94,5.615,5.73,532601.0
2020-04-06,5.88,6.05,5.855,6.035,602558.0
2020-04-07,6.33,6.6,6.105,6.185,480133.0
2020-04-08,6.215,6.595,6.18,6.47,553885.0
2020-04-09,6.53,6.695,6.315,6.455,739830.0
2020-04-13,6.475,6.595,6.26,6.535,575757.0
2020-04-14,6.55,6.805,6.485,6.55,418225.0
2020-04-15,6.53,6.535,6.275,6.405,495074.0
2020-04-16,6.49,6.62,6.39,6.44,405311.0
2020-04-17,6.62,6.725,6.455,6.585,555834.0
2020-04-20,6.44,6.75,6.36,6.685,552966.0
2020-04-21,6.54,6.685,6.395,6.42,407774.0
2020-04-22,6.57,6.66,6.425,6.615,443397.0
2020-04-23,6.63,6.81,6.55,6.71,601650.0
2020-04-24,6.76,6.875,6.65,6.795,353575.0
2020-04-27,6.87,7.005,6.71,6.9,516898.0
2020-04-28,7.0,7.095,6.855,6.94,641186.0
2020-04-29,7.07,7.6,7.065,7.335,886790.0
2020-04-30,7.395,7.405,7.1,7.21,381676.0
2020-05-01,7.085,7.095,6.89,6.97,570899.0
2020-05-04,6.895,6.99,6.78,6.86,339363.0
2020-05-05,6.965,7.05,6.895,6.95,283245.0
2020-05-06,6.94,7.02,6.875,6.905,258101.0
2020-05-07,6.94,7.02,6.86,6.875,185842.0
2020-05-08,6.97,7.035,6.89,7.02,320511.0
2020-05-11,6.965,7.165,6.925,7.1,467303.0
2020-05-12,7.14,7.19,6.935,6.95,364234.0
2020-05-13,6.95,6.965,6.525,6.53,875245.0
2020-05-14,6.205,6.575,6.085,6.505,1071991.0
2020-05-15,6.45,6.715,6.45,6.605,479690.0
2020-05-19,6.855,6.86,6.62,6.665,431402.0
2020-05-20,6.73,6.8,6.57,6.68,343548.0
2020-05-21,6.665,6.895,6.605,6.75,389115.0
2020-05-22,6.745,6.775,6.65,6.76,168204.0
2020-05-25,6.79,6.89,6.68,6.815,203349.0
2020-05-26,6.86,7.07,6.815,7.015,561727.0
2020-05-27,7.015,7.075,6.865,7.05,490810.0
2020-05-28,7.125,7.14,6.985,6.99,460612.0
2020-05-29,6.96,6.99,6.765,6.94,551712.0
2020-06-01,6.85,7.075,6.85,7.035,290443.0
2020-06-02,7.065,7.125,7.035,7.085,338722.0
2020-06-03,7.16,7.225,7.11,7.16,408556.0
2020-06-04,7.175,7.41,7.155,7.295,323545.0
2020-06-05,7.5,7.52,7.225,7.27,542410.0
2020-06-08,7.565,8.3,7.565,8.145,1871842.0
2020-06-09,8.225,8.41,8.16,8.16,1292211.0
2020-06-10,8.195,8.27,7.91,8.035,1141024.0
2020-06-11,7.895,7.9,7.5,7.555,1221669.0
2020-06-12,8.04,8.13,7.79,7.97,966538.0
2020-06-15,7.895,8.235,7.82,8.125,1142781.0
2020-06-16,8.27,8.365,8.095,8.13,792899.0
2020-06-17,8.255,8.255,8.085,8.195,373507.0
2020-06-18,8.21,8.27,8.125,8.225,730151.0
2020-06-19,8.26,8.4,8.24,8.24,1325203.0
2020-06-22,8.24,8.43,8.22,8.335,673222.0
2020-06-23,8.445,8.485,8.35,8.4,461901.0
2020-06-24,8.43,8.43,8.085,8.13,869148.0
2020-06-25,8.14,8.395,8.115,8.26,717296.0
2020-06-26,8.295,8.32,8.08,8.095,565370.0
2020-06-29,8.175,8.315,8.04,8.235,387564.0
2020-06-30,8.225,8.225,8.035,8.21,551097.0
2020-07-02,8.265,8.375,8.19,8.235,316155.0
2020-07-03,8.235,8.24,8.14,8.195,172709.0
2020-07-06,8.36,8.45,8.18,8.255,341403.0
2020-07-07,8.225,8.235,8.065,8.13,355386.0
2020-07-08,8.155,8.265,8.025,8.16,481611.0
2020-07-09,8.175,8.195,7.985,8.065,331257.0
2020-07-10,8.065,8.32,8.05,8.3,696665.0
2020-07-13,8.335,8.38,8.235,8.32,493917.0
2020-07-14,8.3,8.345,8.195,8.25,1153541.0
2020-07-15,8.295,8.475,8.295,8.45,769334.0
2020-07-16,8.425,8.515,8.36,8.455,321959.0
2020-07-17,8.49,8.49,8.405,8.41,197404.0
2020-07-20,8.395,8.425,8.3,8.38,199268.0
2020-07-21,8.45,8.675,8.38,8.59,580899.0
2020-07-22,8.66,8.66,8.475,8.635,362269.0
2020-07-23,8.625,8.825,8.605,8.775,526419.0
2020-07-24,8.745,8.765,8.675,8.76,310787.0
2020-07-27,8.78,8.78,8.635,8.705,302631.0
2020-07-28,8.675,8.855,8.64,8.8,444231.0
2020-07-29,8.815,8.855,8.655,8.76,264667.0
2020-07-30,8.685,8.79,8.56,8.775,296612.0
2020-07-31,8.76,8.795,8.58,8.66,375148.0
2020-08-04,8.66,8.79,8.6,8.765,396776.0
2020-08-05,8.795,8.845,8.72,8.84,304755.0
2020-08-06,8.84,8.87,8.75,8.79,530083.0
2020-08-07,8.78,8.965,8.575,8.585,1321167.0
2020-08-10,8.615,8.905,8.585,8.875,960080.0
2020-08-11,8.905,8.98,8.84,8.87,508758.0
2020-08-12,8.96,9.01,8.89,8.98,448009.0
2020-08-13,8.935,9.405,8.93,9.055,740209.0
2020-08-14,9.055,9.305,8.975,9.085,757364.0
2020-08-17,9.06,9.235,9.025,9.05,517232.0
2020-08-18,9.055,9.105,8.99,9.035,402171.0
2020-08-19,9.055,9.15,8.965,9.135,376670.0
2020-08-20,9.105,9.16,8.995,9.13,216373.0
2020-08-21,9.15,9.255,9.09,9.205,418709.0
2020-08-24,9.24,9.3,9.16,9.175,432193.0
2020-08-25,9.205,9.3,9.205,9.255,502570.0
2020-08-26,9.315,9.315,9.175,9.265,650399.0
2020-08-27,9.295,9.31,9.055,9.07,739607.0
2020-08-28,9.105,9.19,9.06,9.135,360965.0
2020-08-31,9.165,9.165,8.975,9.01,385730.0
2020-09-01,9.005,9.145,8.945,9.145,295033.0
2020-09-02,9.15,9.375,9.1,9.31,842078.0
2020-09-03,9.285,9.34,9.135,9.165,385805.0
2020-09-04,9.195,9.22,9.04,9.115,489276.0
2020-09-08,9.045,9.16,8.975,9.105,422307.0
2020-09-09,9.16,9.27,9.03,9.075,540528.0
2020-09-10,9.07,9.16,9.005,9.03,508638.0
2020-09-11,9.04,9.085,8.99,9.07,457770.0
2020-09-14,9.075,9.205,9.07,9.15,384777.0
2020-09-15,9.16,9.3,9.145,9.235,430603.0
2020-09-16,9.27,9.285,9.18,9.225,166033.0
2020-09-17,9.135,9.22,9.1,9.205,234995.0
2020-09-18,9.195,9.24,9.145,9.175,285541.0
2020-09-21,9.1,9.135,8.89,8.93,413773.0
2020-09-22,8.95,9.1,8.95,9.01,415016.0
2020-09-23,9.01,9.1,8.735,8.8,572408.0
2020-09-24,8.755,8.915,8.725,8.845,235376.0
2020-09-25,8.8,8.905,8.725,8.855,317197.0
2020-09-28,8.845,8.99,8.845,8.95,347807.0
2020-09-29,8.99,8.99,8.825,8.92,492894.0
2020-09-30,8.9,8.98,8.81,8.815,274322.0
2020-10-01,8.815,8.92,8.72,8.755,402437.0
2020-10-02,8.63,8.8,8.6,8.785,585368.0
2020-10-05,8.815,9.065,8.81,8.98,584055.0
2020-10-06,9.04,9.085,8.935,8.98,345055.0
2020-10-07,9.01,9.245,9.01,9.17,506067.0
2020-10-08,9.245,9.26,9.145,9.25,276316.0
2020-10-09,9.265,9.35,9.205,9.25,290434.0
2020-10-13,9.25,9.26,9.125,9.16,276714.0
2020-10-14,9.175,9.205,9.05,9.13,443376.0
2020-10-15,9.065,9.22,9.005,9.155,440409.0
2020-10-16,9.205,9.295,9.14,9.2,530477.0
2020-10-19,9.215,9.26,9.155,9.25,703056.0
2020-10-20,9.245,9.29,9.205,9.25,325191.0
2020-10-21,9.185,9.28,9.155,9.23,448123.0
2020-10-22,9.235,9.335,9.185,9.325,300432.0
2020-10-23,9.335,9.415,9.065,9.125,653794.0
2020-10-26,9.11,9.11,8.89,9.025,546384.0
2020-10-27,8.995,9.125,8.905,9.035,493630.0
2020-10-28,8.905,9.025,8.68,8.705,692859.0
2020-10-29,8.75,9.11,8.725,9.035,651817.0
2020-10-30,9.025,9.15,8.845,8.93,531994.0
2020-11-02,8.975,9.185,8.935,9.1,464562.0
2020-11-03,9.18,9.26,9.125,9.185,405826.0
2020-11-04,9.195,9.26,9.08,9.155,344938.0
2020-11-05,9.215,9.335,9.15,9.17,499444.0
2020-11-06,9.195,9.27,9.11,9.115,335362.0
2020-11-09,9.365,9.44,9.2,9.255,475785.0
2020-11-10,9.27,9.485,9.23,9.435,616604.0
2020-11-11,9.45,9.53,9.395,9.47,412791.0
2020-11-12,9.2,9.455,8.8,8.965,1564900.0
2020-11-13,8.935,8.975,8.77,8.84,984936.0
2020-11-16,8.935,8.965,8.66,8.675,1086148.0
2020-11-17,8.665,8.72,8.605,8.705,636242.0
2020-11-18,8.705,8.74,8.605,8.62,688915.0
2020-11-19,8.59,8.605,8.515,8.585,370150.0
2020-11-20,8.55,8.635,8.545,8.6,287272.0
2020-11-23,8.62,8.81,8.62,8.71,511823.0
2020-11-24,8.78,9.04,8.74,8.935,615876.0
2020-11-25,8.96,9.04,8.875,8.99,491284.0
2020-11-26,8.95,9.035,8.93,8.975,195184.0
2020-11-27,9.095,9.31,9.02,9.24,1003406.0
2020-11-30,9.215,9.345,9.08,9.21,452243.0
2020-12-01,9.26,9.405,9.23,9.27,582602.0
2020-12-02,9.225,9.465,9.2,9.465,914422.0
2020-12-03,9.48,9.68,9.37,9.48,683241.0
2020-12-04,9.495,9.61,9.495,9.595,352260.0
2020-12-07,9.59,9.61,9.43,9.45,370487.0
2020-12-08,9.42,9.465,9.375,9.45,481446.0
2020-12-09,9.495,9.505,9.39,9.45,121341.0
2020-12-10,9.43,9.505,9.4,9.48,202019.0
2020-12-11,9.46,9.5,9.39,9.405,231362.0
2020-12-14,9.43,9.535,9.405,9.435,238249.0
2020-12-15,9.475,9.68,9.43,9.62,480666.0
2020-12-16,9.635,9.7,9.52,9.58,427862.0
2020-12-17,9.605,9.625,9.445,9.465,386363.0
2020-12-18,9.465,9.495,9.36,9.4,359134.0
2020-12-21,9.355,9.385,9.12,9.275,480567.0
2020-12-22,9.245,9.475,9.2,9.4,375491.0
2020-12-23,9.45,9.49,9.34,9.37,293522.0
2020-12-24,9.385,9.4,9.33,9.355,146032.0
2020-12-29,9.285,9.45,9.255,9.29,423402.0
2020-12-30,9.325,9.375,9.31,9.33,158791.0
2020-12-31,9.325,9.355,9.23,9.27,205909.0
2021-01-04,9.3,9.345,9.225,9.27,207864.0
2021-01-05,9.275,9.505,9.245,9.46,422952.0
2021-01-06,9.485,9.68,9.485,9.55,863108.0
2021-01-07,9.605,9.69,9.515,9.65,443211.0
2021-01-08,9.68,9.81,9.605,9.665,472697.0
2021-01-11,9.595,9.85,9.59,9.825,636042.0
2021-01-12,9.895,10.17,9.85,10.015,781058.0
2021-01-13,10.04,10.07,9.945,9.985,497766.0
2021-01-14,9.985,10.105,9.94,10.015,414894.0
2021-01-15,9.97,10.015,9.87,9.91,924895.0
2021-01-18,9.825,9.885,9.55,9.575,970214.0
2021-01-19,9.595,9.695,9.475,9.59,474325.0
2021-01-20,9.59,9.64,9.57,9.605,361508.0
2021-01-21,9.575,9.595,9.475,9.545,463473.0
2021-01-22,9.485,9.545,9.45,9.475,274639.0
2021-01-25,9.46,9.565,9.415,9.465,407756.0
2021-01-26,9.505,9.515,9.405,9.49,347591.0
2021-01-27,9.405,9.475,9.325,9.375,637429.0
2021-01-28,9.375,9.52,9.345,9.445,315767.0
2021-01-29,9.415,9.435,9.155,9.255,607187.0
2021-02-01,9.275,9.5,9.225,9.405,498154.0
2021-02-02,9.405,9.485,9.37,9.42,351174.0
2021-02-03,9.46,9.52,9.355,9.5,263676.0
2021-02-04,9.515,9.585,9.42,9.56,563402.0
2021-02-05,9.56,9.585,9.505,9.545,325197.0
2021-02-08,9.56,9.765,9.545,9.735,527556.0
2021-02-09,9.735,9.875,9.635,9.86,566491.0
2021-02-10,9.895,9.94,9.76,9.89,540449.0
2021-02-11,9.905,9.935,9.82,9.865,428727.0
2021-02-12,9.895,10.105,9.865,10.08,492576.0
2021-02-16,10.095,10.24,10.05,10.12,1160547.0
2021-02-17,10.08,10.135,9.99,10.02,388638.0
2021-02-18,10.215,10.705,10.17,10.69,2142054.0
2021-02-19,10.345,10.495,10.125,10.47,2254954.0
2021-02-22,10.485,10.485,10.105,10.2,962985.0
2021-02-23,10.195,10.285,10.02,10.195,625311.0
2021-02-24,10.18,10.33,10.14,10.27,759120.0
2021-02-25,10.27,10.34,10.025,10.155,633250.0
2021-02-26,10.155,10.25,10.07,10.17,486150.0
2021-03-01,10.25,10.525,10.21,10.27,820476.0
2021-03-02,10.295,10.34,10.14,10.155,614571.0
2021-03-03,10.185,10.385,10.165,10.315,784547.0
2021-03-04,10.33,10.465,10.27,10.41,624765.0
2021-03-05,10.5,10.51,10.21,10.45,651019.0
2021-03-08,10.38,10.565,10.355,10.495,773810.0
2021-03-09,10.525,10.68,10.485,10.57,504931.0
2021-03-10,10.625,10.825,10.525,10.645,566082.0
2021-03-11,10.745,10.945,10.665,10.81,537150.0
2021-03-12,10.815,10.895,10.67,10.87,286955.0
2021-03-15,10.86,10.96,10.83,10.93,335322.0
2021-03-16,10.945,11.015,10.86,10.925,296237.0
2021-03-17,10.86,11.04,10.855,11.015,340182.0
2021-03-18,10.945,11.025,10.88,10.91,456354.0
2021-03-19,10.88,11.0,10.86,10.94,425285.0
2021-03-22,10.94,11.055,10.93,10.97,278804.0
2021-03-23,10.91,11.01,10.715,10.765,514041.0
2021-03-24,10.81,10.845,10.68,10.73,821385.0
2021-03-25,10.64,10.825,10.585,10.8,632522.0
2021-03-26,10.83,11.055,10.77,10.97,465936.0
2021-03-29,11.015,11.06,10.895,11.01,449601.0
2021-03-30,10.925,11.03,10.875,10.955,435162.0
2021-03-31,10.955,11.0,10.81,10.97,416712.0
2021-04-01,11.0,11.045,10.915,11.025,444307.0
2021-04-05,11.07,11.11,10.97,11.01,276222.0
2021-04-06,11.045,11.21,10.98,11.195,437489.0
2021-04-07,11.185,11.21,11.07,11.1,283358.0
2021-04-08,11.185,11.27,11.06,11.255,564654.0
2021-04-09,11.25,11.31,11.185,11.25,369660.0
2021-04-12,11.24,11.28,11.17,11.2,283269.0
2021-04-13,11.195,11.21,11.06,11.115,350490.0
2021-04-14,11.1,11.3,11.0,11.04,313249.0
2021-04-15,11.06,11.185,11.06,11.18,347738.0
2021-04-16,11.225,11.32,11.185,11.27,268727.0
2021-04-19,11.31,11.535,11.285,11.495,811543.0
2021-04-20,11.48,11.595,11.365,11.485,447132.0
2021-04-21,11.47,11.535,11.27,11.365,304421.0
2021-04-22,11.38,11.485,11.34,11.355,506785.0
2021-04-23,11.28,11.535,11.25,11.51,518422.0
2021-04-26,11.54,11.655,11.485,11.585,457153.0
2021-04-27,11.6,11.67,11.425,11.555,335409.0
2021-04-28,11.565,11.665,11.47,11.6,357981.0
2021-04-29,11.6,11.695,11.515,11.58,416899.0
2021-04-30,11.58,11.69,11.54,11.635,453322.0
2021-05-03,11.665,11.86,11.655,11.805,333214.0
2021-05-04,11.735,11.85,11.735,11.85,422252.0
2021-05-05,11.865,11.995,11.81,11.945,410720.0
2021-05-06,11.965,12.03,11.875,11.92,774541.0
2021-05-07,11.96,12.035,11.85,11.95,758812.0
2021-05-10,11.98,11.98,11.86,11.96,369921.0
2021-05-11,11.86,11.93,11.705,11.89,653624.0
2021-05-12,11.79,11.89,11.71,11.78,412434.0
2021-05-13,11.58,11.78,11.34,11.425,1044542.0
2021-05-14,11.535,11.68,11.425,11.61,1016292.0
2021-05-17,11.58,11.62,11.425,11.62,697794.0
2021-05-18,11.62,11.805,11.58,11.695,797342.0
2021-05-19,11.65,11.82,11.62,11.775,793886.0
2021-05-20,11.775,11.975,11.655,11.695,616161.0
2021-05-21,11.725,11.825,11.695,11.74,292233.0
2021-05-25,11.755,11.795,11.485,11.565,636947.0
2021-05-26,11.665,11.71,11.57,11.665,532625.0
2021-05-27,11.705,11.715,11.565,11.61,596642.0
2021-05-28,11.665,11.795,11.6,11.67,362105.0
2021-05-31,11.79,11.935,11.74,11.85,322834.0
2021-06-01,11.805,11.915,11.76,11.79,314526.0
2021-06-02,11.81,11.92,11.78,11.915,309972.0
2021-06-03,11.88,11.935,11.85,11.88,223929.0
2021-06-04,11.88,12.11,11.85,12.03,321267.0
2021-06-07,12.07,12.135,12.04,12.055,300114.0
2021-06-08,12.07,12.21,12.02,12.045,231543.0
2021-06-09,12.04,12.09,12.0,12.06,262571.0
2021-06-10,12.06,12.145,12.02,12.09,258309.0
2021-06-11,12.11,12.195,12.06,12.075,258883.0
2021-06-14,12.06,12.23,11.99,12.03,231955.0
2021-06-15,12.055,12.115,11.975,12.11,439757.0
2021-06-16,12.11,12.13,11.97,12.005,281586.0
2021-06-17,11.99,12.0,11.805,11.905,354651.0
2021-06-18,11.695,11.945,11.635,11.945,591445.0
2021-06-21,11.93,12.0,11.78,11.875,273579.0
2021-06-22,11.875,12.045,11.82,12.015,250979.0
2021-06-23,12.015,12.11,11.935,12.055,200065.0
2021-06-24,12.055,12.105,11.975,12.06,207208.0
2021-06-25,12.015,12.09,11.945,12.03,300488.0
2021-06-28,12.015,12.085,11.915,11.92,306239.0
2021-06-29,11.92,12.055,11.9,11.985,196824.0
2021-06-30,11.945,12.1,11.82,11.92,283855.0
2021-07-02,11.93,12.0,11.865,11.92,233865.0
2021-07-05,11.915,11.93,11.865,11.88,104111.0
2021-07-06,11.92,11.945,11.755,11.945,252399.0
2021-07-07,11.93,12.04,11.845,11.89,343105.0
2021-07-08,11.805,12.07,11.765,12.06,431026.0
2021-07-09,12.095,12.22,11.975,12.15,315097.0
2021-07-12,12.18,12.195,11.985,12.04,282011.0
2021-07-13,12.03,12.1,11.93,11.975,876288.0
2021-07-14,11.945,12.1,11.9,11.915,169184.0
2021-07-15,12.03,12.45,12.0,12.195,982623.0
2021-07-16,12.28,12.685,12.155,12.24,795152.0
2021-07-19,12.0,12.255,11.915,12.025,714276.0
2021-07-20,12.055,12.17,11.88,12.11,399505.0
2021-07-21,12.115,12.225,12.075,12.18,311905.0
2021-07-22,12.14,12.235,12.11,12.155,181538.0
2021-07-23,12.165,12.235,12.075,12.15,225883.0
2021-07-26,12.2,12.31,12.155,12.275,175004.0
2021-07-27,12.235,12.255,12.165,12.22,206063.0
2021-07-28,12.24,12.29,12.14,12.24,228341.0
2021-07-29,12.25,12.28,12.1,12.235,260484.0
2021-07-30,12.21,12.29,12.185,12.29,273578.0
2021-08-03,12.225,12.375,12.225,12.335,399682.0
2021-08-04,12.31,12.335,12.23,12.25,276280.0
2021-08-05,12.265,12.325,12.115,12.225,273071.0
2021-08-06,12.195,12.295,12.18,12.22,193412.0
2021-08-09,12.24,12.24,12.145,12.225,198305.0
2021-08-10,12.225,12.275,12.185,12.2,271795.0
2021-08-11,12.22,12.39,12.185,12.36,346629.0
2021-08-12,12.155,12.365,12.055,12.335,597798.0
2021-08-13,12.32,12.51,12.225,12.38,366937.0
2021-08-16,12.18,12.295,11.85,12.015,1121330.0
2021-08-17,11.945,11.99,11.765,11.825,416390.0
2021-08-18,11.765,11.875,11.475,11.495,816121.0
2021-08-19,11.435,11.435,11.115,11.3,620670.0
2021-08-20,11.3,11.405,11.2,11.35,298190.0
2021-08-23,11.46,11.465,11.3,11.41,272406.0
2021-08-24,11.41,11.615,11.355,11.575,469539.0
2021-08-25,11.585,11.675,11.49,11.585,275569.0
2021-08-26,11.575,11.67,11.56,11.605,264247.0
2021-08-27,11.6,11.69,11.51,11.64,329556.0
2021-08-30,11.685,11.825,11.645,11.74,281037.0
2021-08-31,11.685,11.805,11.655,11.675,186172.0
2021-09-01,11.675,11.805,11.59,11.695,270306.0
2021-09-02,11.715,11.785,11.62,11.645,138603.0
2021-09-03,11.645,11.755,11.615,11.715,170814.0
2021-09-07,11.695,11.725,11.55,11.64,267026.0
2021-09-08,11.615,11.675,11.545,11.66,435194.0
2021-09-09,11.64,11.73,11.53,11.63,380298.0
2021-09-10,11.63,11.7,11.535,11.63,246654.0
2021-09-13,11.785,11.84,11.665,11.725,354564.0
2021-09-14,11.725,11.805,11.63,11.66,217001.0
2021-09-15,11.66,11.81,11.6,11.795,366458.0
2021-09-16,11.84,11.845,11.66,11.795,317317.0
2021-09-17,11.765,11.84,11.69,11.725,453291.0
2021-09-20,11.675,11.675,11.26,11.275,667316.0
2021-09-21,11.385,11.435,11.215,11.315,604141.0
2021-09-22,11.38,11.41,11.27,11.3,966990.0
2021-09-23,11.3,11.34,11.205,11.26,857740.0
2021-09-24,11.19,11.34,11.135,11.245,336694.0
2021-09-27,11.235,11.37,11.205,11.215,1030149.0
2021-09-28,11.22,11.37,10.975,11.005,602729.0
2021-09-29,11.03,11.045,10.73,10.745,824519.0
2021-09-30,10.745,10.745,10.54,10.69,477207.0
2021-10-01,10.69,10.705,10.425,10.61,412285.0
2021-10-04,10.865,10.88,10.66,10.715,425300.0
2021-10-05,10.745,10.88,10.7,10.865,418423.0
2021-10-06,10.825,10.85,10.725,10.82,286842.0
2021-10-07,10.84,10.945,10.715,10.745,517222.0
2021-10-08,10.795,10.875,10.725,10.77,343398.0
2021-10-12,10.755,10.895,10.715,10.82,252274.0
2021-10-13,10.82,10.93,10.755,10.915,298274.0
2021-10-14,10.96,11.065,10.93,10.99,378468.0
2021-10-15,11.015,11.055,10.92,10.96,272854.0
2021-10-18,11.025,11.055,10.875,10.97,332184.0
2021-10-19,11.015,11.1,10.975,11.065,375479.0
2021-10-20,11.065,11.11,10.985,11.015,300954.0
2021-10-21,10.985,11.055,10.97,10.99,214266.0
2021-10-22,11.015,11.065,10.95,11.005,207910.0
2021-10-25,11.045,11.12,10.985,11.065,443140.0
2021-10-26,11.095,11.1,11.0,11.005,315663.0
2021-10-27,11.0,11.065,10.795,10.81,375068.0
2021-10-28,10.835,10.875,10.665,10.745,356329.0
2021-10-29,10.725,10.975,10.725,10.93,349950.0
2021-11-01,10.955,11.11,10.93,11.05,517496.0
2021-11-02,11.08,11.145,11.04,11.095,337035.0
2021-11-03,11.07,11.225,11.065,11.175,418788.0
2021-11-04,11.2,11.225,11.145,11.165,342157.0
2021-11-05,11.135,11.205,11.055,11.145,492728.0
2021-11-08,11.19,11.295,11.08,11.255,426733.0
2021-11-09,11.27,11.3,11.125,11.145,290867.0
2021-11-10,11.145,11.25,11.015,11.025,407207.0
2021-11-11,11.105,11.405,11.105,11.38,652281.0
2021-11-12,11.255,11.795,11.12,11.7,1307056.0
2021-11-15,11.675,11.705,11.11,11.145,590733.0
2021-11-16,11.31,11.31,11.11,11.135,442106.0
2021-11-17,11.12,11.2,11.065,11.105,373697.0
2021-11-18,11.135,11.27,11.065,11.07,508242.0
2021-11-19,11.09,11.135,10.93,11.0,438872.0
2021-11-22,11.0,11.255,11.0,11.15,429405.0
2021-11-23,11.135,11.2,11.09,11.165,414220.0
2021-11-24,11.145,11.215,11.105,11.19,296648.0
2021-11-25,11.225,11.225,11.145,11.2,54238.0
2021-11-26,11.105,11.105,10.84,10.975,541436.0
2021-11-29,11.04,11.065,10.825,10.905,273024.0
2021-11-30,10.815,10.905,10.58,10.625,550184.0
2021-12-01,10.77,10.85,10.56,10.595,596057.0
2021-12-02,10.595,10.8,10.56,10.69,300483.0
2021-12-03,10.715,10.76,10.54,10.61,302233.0
2021-12-06,10.66,10.88,10.65,10.8,339482.0
2021-12-07,10.89,11.11,10.85,10.985,423723.0
2021-12-08,10.96,11.07,10.92,11.065,376412.0
2021-12-09,11.055,11.11,10.92,10.945,204536.0
2021-12-10,11.065,11.065,10.8,10.84,288453.0
2021-12-13,10.81,10.835,10.585,10.635,497486.0
2021-12-14,10.585,10.665,10.29,10.365,756923.0
2021-12-15,10.325,10.425,10.07,10.3,657994.0
2021-12-16,10.355,10.635,10.305,10.45,655462.0
2021-12-17,10.405,10.465,10.17,10.225,961080.0
2021-12-20,10.225,10.315,10.09,10.315,777593.0
2021-12-21,10.405,10.45,10.26,10.29,472781.0
2021-12-22,10.285,10.405,10.25,10.37,369195.0
2021-12-23,10.41,10.45,10.34,10.37,306680.0
2021-12-24,10.355,10.435,10.355,10.395,88710.0
2021-12-29,10.38,10.485,10.38,10.395,403477.0
2021-12-30,10.41,10.465,10.375,10.405,249884.0
2021-12-31,10.395,10.465,10.285,10.41,240072.0
2022-01-04,10.53,10.57,10.445,10.46,359931.0
2022-01-05,10.465,10.5,10.33,10.34,435928.0
2022-01-06,10.345,10.37,10.18,10.315,392786.0
2022-01-07,10.315,10.485,10.26,10.41,476509.0
2022-01-10,10.425,10.49,10.295,10.355,760823.0
2022-01-11,10.385,10.45,10.3,10.365,772198.0
2022-01-12,10.325,10.405,9.94,9.96,1802787.0
2022-01-13,10.0,10.115,9.97,10.04,560174.0
2022-01-14,10.04,10.19,9.98,10.17,625360.0
2022-01-17,10.285,10.345,10.18,10.285,345566.0
2022-01-18,10.25,10.3,10.155,10.26,544053.0
2022-01-19,10.29,10.29,10.075,10.075,505612.0
2022-01-20,10.09,10.285,10.075,10.1,439637.0
2022-01-21,10.08,10.09,9.77,9.865,770883.0
2022-01-24,9.77,9.89,9.58,9.865,689857.0
2022-01-25,9.77,9.915,9.7,9.82,961864.0
2022-01-26,10.08,10.38,9.96,10.22,1572491.0
2022-01-27,10.28,10.525,10.25,10.42,1027081.0
2022-01-28,10.465,10.475,10.28,10.385,421840.0
2022-01-31,10.38,10.45,10.3,10.395,504660.0
2022-02-01,10.435,10.615,10.38,10.58,422159.0
2022-02-02,10.63,10.66,10.49,10.555,400616.0
2022-02-03,10.475,10.54,10.38,10.425,377639.0
2022-02-04,10.42,10.485,10.395,10.42,258343.0
2022-02-07,10.425,10.435,10.22,10.34,544901.0
2022-02-08,10.315,10.425,10.26,10.37,355831.0
2022-02-09,10.425,10.485,10.38,10.42,438898.0
2022-02-10,10.38,10.66,10.38,10.59,529926.0
2022-02-11,10.635,10.835,10.565,10.595,597733.0
2022-02-14,10.62,10.685,10.445,10.475,474517.0
2022-02-15,10.525,10.57,10.475,10.53,336885.0
2022-02-16,10.505,10.54,10.435,10.49,347526.0
2022-02-17,10.45,10.53,10.45,10.49,314983.0
2022-02-18,9.92,9.92,9.01,9.075,4281360.0
2022-02-22,9.045,9.19,8.72,8.965,2064532.0
2022-02-23,8.93,9.035,8.82,8.865,1004965.0
2022-02-24,8.775,9.075,8.685,9.01,1002640.0
2022-02-25,9.075,9.22,8.905,9.14,773055.0
2022-02-28,9.18,9.39,9.14,9.245,749266.0
2022-03-01,9.255,9.335,9.11,9.155,630041.0
2022-03-02,9.165,9.215,9.05,9.11,572617.0
2022-03-03,9.115,9.15,8.985,9.115,525696.0
2022-03-04,9.11,9.205,9.085,9.13,297266.0
2022-03-07,9.175,9.205,9.02,9.05,532136.0
2022-03-08,9.05,9.465,9.035,9.28,603691.0
2022-03-09,9.26,9.39,9.245,9.32,404277.0
2022-03-10,9.3,9.455,9.23,9.405,464542.0
2022-03-11,9.45,9.465,9.285,9.295,308564.0
2022-03-14,9.295,9.34,9.155,9.235,539614.0
2022-03-15,9.235,9.31,9.15,9.235,474220.0
2022-03-16,9.3,9.35,9.215,9.28,550696.0
2022-03-17,9.3,9.47,9.28,9.43,620736.0
2022-03-18,9.365,9.465,9.335,9.415,357306.0
2022-03-21,9.44,9.53,9.405,9.455,313129.0
2022-03-22,9.535,9.535,9.4,9.49,353698.0
2022-03-23,9.495,9.61,9.465,9.6,442837.0
2022-03-24,9.68,9.69,9.39,9.415,678710.0
2022-03-25,9.465,9.495,9.36,9.44,242045.0
2022-03-28,9.505,9.505,9.39,9.425,263168.0
2022-03-29,9.115,9.44,9.1,9.385,2090927.0
2022-03-30,9.425,9.48,9.245,9.425,1178633.0
2022-03-31,9.425,9.455,9.31,9.335,881782.0
2022-04-01,9.35,9.39,9.125,9.285,1003548.0
2022-04-04,9.285,9.31,9.175,9.3,447278.0
2022-04-05,9.31,9.34,9.235,9.275,636229.0
2022-04-06,9.23,9.455,9.155,9.415,1304810.0
2022-04-07,9.455,9.71,9.405,9.665,1446785.0
2022-04-08,9.71,9.71,9.56,9.62,537593.0
2022-04-11,9.61,9.61,9.425,9.555,964090.0
2022-04-12,9.555,9.675,9.505,9.585,532193.0
2022-04-13,9.58,9.62,9.45,9.62,409168.0
2022-04-14,9.62,9.685,9.56,9.635,327320.0
2022-04-18,9.69,9.71,9.585,9.645,396819.0
2022-04-19,9.635,9.675,9.585,9.625,486067.0
2022-04-20,9.665,9.945,9.625,9.82,823293.0
2022-04-21,9.865,9.88,9.53,9.585,690093.0
2022-04-22,9.585,9.595,9.49,9.535,483932.0
2022-04-25,9.495,9.515,9.195,9.365,717578.0
2022-04-26,9.375,9.44,9.235,9.26,521519.0
2022-04-27,9.455,9.475,9.235,9.31,585644.0
2022-04-28,9.385,9.47,9.34,9.39,421985.0
2022-04-29,9.4,9.43,9.215,9.26,535238.0
2022-05-02,9.205,9.26,9.055,9.105,575239.0
2022-05-03,9.14,9.285,9.11,9.155,583752.0
2022-05-04,9.195,9.47,9.165,9.44,694614.0
2022-05-05,9.45,9.48,9.27,9.415,646280.0
2022-05-06,9.48,9.605,9.44,9.505,640301.0
2022-05-09,9.44,9.515,9.195,9.325,717845.0
2022-05-10,9.43,9.455,9.245,9.35,490516.0
2022-05-11,9.49,10.07,9.49,9.89,1815115.0
2022-05-12,9.81,9.9,9.545,9.63,692588.0
2022-05-13,9.745,9.945,9.655,9.8,541063.0
2022-05-16,9.815,9.995,9.8,9.945,472155.0
2022-05-17,10.06,10.06,9.89,10.005,371287.0
2022-05-18,9.97,10.005,9.79,9.9,375837.0
2022-05-19,9.815,9.965,9.8,9.88,321869.0
2022-05-20,9.965,9.995,9.84,9.915,386346.0
2022-05-24,9.965,9.97,9.84,9.93,437572.0
2022-05-25,9.93,10.02,9.9,9.93,288341.0
2022-05-26,9.98,10.07,9.93,10.015,489205.0
2022-05-27,10.03,10.215,10.02,10.21,701184.0
2022-05-30,10.265,10.265,10.15,10.2,272177.0
2022-05-31,10.2,10.21,10.125,10.175,246982.0
2022-06-01,10.17,10.225,10.06,10.085,395971.0
2022-06-02,10.085,10.33,10.06,10.29,563861.0
2022-06-03,10.25,10.26,10.085,10.1,553233.0
2022-06-06,10.15,10.21,9.98,9.985,435657.0
2022-06-07,9.98,10.175,9.98,10.15,370126.0
2022-06-08,10.145,10.185,10.05,10.11,242547.0
2022-06-09,10.085,10.115,10.035,10.035,216368.0
2022-06-10,9.985,10.075,9.825,9.855,399968.0
2022-06-13,9.765,9.765,9.545,9.725,569828.0
2022-06-14,9.715,9.73,9.435,9.47,532817.0
2022-06-15,9.51,9.535,9.265,9.42,548866.0
2022-06-16,9.28,9.32,9.09,9.2,755555.0
2022-06-17,9.215,9.34,9.065,9.125,468905.0
2022-06-20,9.135,9.295,9.11,9.175,246615.0
2022-06-21,9.42,9.42,9.18,9.295,349452.0
2022-06-22,9.18,9.27,9.1,9.19,294614.0
2022-06-23,9.2,9.27,9.14,9.25,370880.0
2022-06-24,9.29,9.495,9.28,9.385,378394.0
2022-06-27,9.43,9.485,9.345,9.42,239822.0
2022-06-28,9.48,9.55,9.4,9.46,236234.0
2022-06-29,9.47,9.535,9.32,9.36,195403.0
2022-06-30,9.29,9.405,9.23,9.38,283670.0
2022-07-04,9.37,9.41,9.27,9.315,273889.0
2022-07-05,9.29,9.33,9.115,9.315,411914.0
2022-07-06,9.315,9.34,9.195,9.265,180310.0
2022-07-07,9.315,9.55,9.27,9.485,310848.0
2022-07-08,9.495,9.56,9.395,9.495,188468.0
2022-07-11,9.46,9.525,9.32,9.395,185446.0
2022-07-12,9.355,9.445,9.29,9.34,181224.0
2022-07-13,9.28,9.36,9.22,9.29,223620.0
2022-07-14,9.255,9.29,9.155,9.24,400649.0
2022-07-15,9.255,9.37,9.195,9.36,254283.0
2022-07-18,9.42,9.55,9.32,9.33,509388.0
2022-07-19,9.41,9.52,9.41,9.445,420580.0
2022-07-20,9.455,9.46,9.355,9.38,237358.0
2022-07-21,9.38,9.38,9.29,9.33,314301.0
2022-07-22,9.37,9.485,9.33,9.41,188736.0
2022-07-25,9.47,9.48,9.345,9.455,353381.0
2022-07-26,9.455,9.52,9.395,9.41,276325.0
2022-07-27,9.435,9.595,9.395,9.47,319948.0
2022-07-28,9.51,9.635,9.48,9.625,307368.0
2022-07-29,9.66,9.7,9.585,9.6,348427.0
2022-08-02,9.57,9.61,9.46,9.505,213588.0
2022-08-03,9.53,9.535,9.38,9.41,334593.0
2022-08-04,9.405,9.48,9.37,9.395,303516.0
2022-08-05,9.37,9.405,9.28,9.385,342582.0
2022-08-08,9.385,9.435,9.345,9.385,200273.0
2022-08-09,9.41,9.42,9.335,9.36,275590.0
2022-08-10,9.33,9.385,8.92,9.26,1201290.0
2022-08-11,9.295,9.37,9.205,9.36,488568.0
2022-08-12,9.38,9.395,9.295,9.36,401115.0
2022-08-15,9.295,9.315,9.145,9.31,682904.0
2022-08-16,9.295,9.46,9.295,9.46,312222.0
2022-08-17,9.41,9.43,9.32,9.355,226839.0
2022-08-18,9.38,9.435,9.285,9.38,232623.0
2022-08-19,9.355,9.38,9.31,9.32,143884.0
2022-08-22,9.295,9.36,9.255,9.355,261175.0
2022-08-23,9.355,9.395,9.28,9.335,300444.0
2022-08-24,9.33,9.405,9.295,9.395,207194.0
2022-08-25,9.41,9.445,9.345,9.435,169324.0
2022-08-26,9.455,9.545,9.305,9.335,317956.0
2022-08-29,9.31,9.38,9.28,9.36,301197.0
2022-08-30,9.395,9.395,9.205,9.255,332476.0
2022-08-31,9.255,9.255,9.18,9.195,300031.0
2022-09-01,9.18,9.235,8.98,9.055,399018.0
2022-09-02,9.11,9.205,9.055,9.135,259726.0
2022-09-06,9.135,9.245,8.985,9.02,337898.0
2022-09-07,8.985,9.08,8.97,9.035,271939.0
2022-09-08,9.005,9.095,8.98,9.07,217899.0
2022-09-09,9.13,9.23,9.055,9.17,179967.0
2022-09-12,9.21,9.285,9.195,9.255,203272.0
2022-09-13,9.23,9.235,9.135,9.17,246425.0
2022-09-14,9.18,9.22,9.145,9.22,168465.0
2022-09-15,9.18,9.26,9.155,9.195,305021.0
2022-09-16,9.145,9.18,8.945,8.945,426751.0
2022-09-19,8.93,9.045,8.91,8.955,303190.0
2022-09-20,8.93,8.985,8.76,8.835,463586.0
2022-09-21,8.855,8.935,8.72,8.805,404018.0
2022-09-22,8.795,8.845,8.475,8.535,575526.0
2022-09-23,8.425,8.425,8.185,8.385,483975.0
2022-09-26,8.345,8.36,8.235,8.285,375840.0
2022-09-27,8.32,8.37,8.225,8.345,531030.0
2022-09-28,8.395,8.52,8.285,8.51,342179.0
2022-09-29,8.46,8.555,8.27,8.335,589705.0
2022-09-30,8.345,8.505,8.335,8.41,248343.0
2022-10-03,8.485,8.655,8.435,8.62,255533.0
2022-10-04,8.73,8.79,8.67,8.74,260985.0
2022-10-05,8.68,8.77,8.53,8.68,230473.0
2022-10-06,8.64,8.72,8.4,8.48,297375.0
2022-10-07,8.41,8.47,8.275,8.335,367857.0
2022-10-11,8.27,8.275,8.06,8.15,510676.0
2022-10-12,8.135,8.235,8.085,8.085,353512.0
2022-10-13,8.01,8.445,7.925,8.395,442272.0
2022-10-14,8.42,8.495,8.345,8.36,216534.0
2022-10-17,8.42,8.725,8.395,8.705,466140.0
2022-10-18,8.765,8.795,8.595,8.645,426774.0
2022-10-19,8.605,8.645,8.36,8.375,414004.0
2022-10-20,8.43,8.47,8.27,8.27,266400.0
2022-10-21,8.245,8.37,8.235,8.36,342893.0
2022-10-24,8.375,8.445,8.325,8.37,284983.0
2022-10-25,8.36,8.485,8.35,8.47,241639.0
2022-10-26,8.48,8.555,8.445,8.52,219295.0
2022-10-27,8.535,8.655,8.535,8.555,206888.0
2022-10-28,8.57,8.8,8.545,8.69,396668.0
2022-10-31,8.68,8.765,8.56,8.75,248987.0
2022-11-01,8.775,8.91,8.58,8.705,170956.0
2022-11-02,8.68,8.79,8.655,8.67,192509.0
2022-11-03,8.605,8.705,8.545,8.555,250674.0
2022-11-04,8.63,8.75,8.605,8.655,233051.0
2022-11-07,8.69,8.725,8.63,8.67,215489.0
2022-11-08,8.705,8.765,8.545,8.57,384676.0
2022-11-09,8.53,8.585,8.345,8.37,473257.0
2022-11-10,8.315,8.48,8.045,8.36,1217685.0
2022-11-11,8.37,8.805,8.29,8.775,1016848.0
2022-11-14,8.74,8.75,8.435,8.47,746749.0
2022-11-15,8.51,8.615,8.35,8.375,503570.0
2022-11-16,8.36,8.45,8.36,8.4,279081.0
2022-11-17,8.41,8.485,8.275,8.345,385053.0
2022-11-18,8.345,8.53,8.325,8.51,334475.0
2022-11-21,8.445,8.57,8.425,8.545,439876.0
2022-11-22,8.555,8.63,8.535,8.57,234419.0
2022-11-23,8.485,8.58,8.45,8.555,213820.0
2022-11-24,8.535,8.62,8.53,8.56,228149.0
2022-11-25,8.585,8.655,8.58,8.64,191932.0
2022-11-28,8.605,8.615,8.47,8.52,210189.0
2022-11-29,8.56,8.605,8.475,8.59,222683.0
2022-11-30,8.57,8.665,8.52,8.665,298437.0
2022-12-01,8.68,8.785,8.445,8.46,925406.0
2022-12-02,8.46,8.58,8.39,8.555,536516.0
2022-12-05,8.555,8.57,8.35,8.4,440529.0
2022-12-06,8.4,8.45,8.205,8.34,509936.0
2022-12-07,8.34,8.46,8.34,8.35,506676.0
2022-12-08,8.42,8.555,8.3,8.365,845732.0
2022-12-09,8.36,8.605,8.36,8.595,744098.0
2022-12-12,8.605,8.765,8.595,8.63,1176531.0
2022-12-13,8.74,8.825,8.655,8.765,363576.0
2022-12-14,8.765,8.775,8.595,8.615,339040.0
2022-12-15,8.59,8.64,8.45,8.545,428298.0
2022-12-16,8.53,8.53,8.35,8.42,374065.0
2022-12-19,8.445,8.46,8.255,8.3,458503.0
2022-12-20,8.28,8.335,8.24,8.265,269235.0
2022-12-21,8.28,8.42,8.265,8.325,389382.0
2022-12-22,8.42,8.785,8.28,8.645,1650821.0
2022-12-23,8.875,9.43,8.85,9.385,1545220.0
2022-12-28,9.405,9.555,9.38,9.405,677488.0
2022-12-29,9.49,9.81,9.47,9.66,671210.0
2022-12-30,9.64,9.71,9.55,9.59,271876.0
2023-01-03,9.625,9.82,9.59,9.71,610634.0
2023-01-04,9.76,9.815,9.675,9.76,507601.0
2023-01-05,9.77,9.77,9.625,9.7,358324.0
2023-01-06,9.735,9.89,9.655,9.805,627997.0
2023-01-09,9.815,9.925,9.745,9.805,495293.0
2023-01-10,9.805,9.805,9.615,9.66,565372.0
2023-01-11,9.65,9.73,9.59,9.66,492955.0
2023-01-12,9.65,9.675,9.515,9.6,604906.0
2023-01-13,9.515,9.64,9.48,9.6,452252.0
2023-01-16,9.61,9.805,9.54,9.72,249638.0
2023-01-17,9.73,9.805,9.64,9.7,313383.0
2023-01-18,9.73,9.78,9.66,9.685,289655.0
2023-01-19,9.695,9.735,9.64,9.65,178316.0
2023-01-20,9.65,9.72,9.61,9.72,243970.0
2023-01-23,9.66,9.72,9.59,9.7,221947.0
2023-01-24,9.65,9.79,9.575,9.755,703170.0
2023-01-25,9.71,9.805,9.66,9.76,298989.0
2023-01-26,9.76,9.76,9.65,9.71,298276.0
2023-01-27,9.685,9.73,9.65,9.72,261782.0
2023-01-30,9.7,9.755,9.375,9.41,691827.0
2023-01-31,9.395,9.41,9.16,9.24,858842.0
2023-02-01,9.125,9.185,8.645,8.8,1378638.0
2023-02-02,8.86,8.87,8.705,8.74,634659.0
2023-02-03,8.75,8.8,8.635,8.8,606767.0
2023-02-06,8.76,8.81,8.68,8.725,244599.0
2023-02-07,8.725,8.79,8.635,8.73,443365.0
2023-02-08,8.785,8.91,8.705,8.835,460140.0
2023-02-09,8.87,8.955,8.835,8.905,324029.0
2023-02-10,8.87,8.93,8.76,8.8,261181.0
2023-02-13,8.835,9.05,8.8,8.87,450413.0
2023-02-14,8.895,8.93,8.835,8.905,409594.0
2023-02-15,8.88,8.99,8.835,8.97,342833.0
2023-02-16,9.0,9.095,8.92,8.93,380483.0
2023-02-17,9.1,9.395,8.945,9.04,816618.0
2023-02-21,9.1,9.375,9.065,9.1,686603.0
2023-02-22,9.085,9.375,9.06,9.195,641343.0
2023-02-23,9.275,9.55,9.24,9.48,702242.0
2023-02-24,9.445,9.575,9.34,9.55,548381.0
2023-02-27,9.58,9.65,9.505,9.54,355228.0
2023-02-28,9.54,9.65,9.48,9.6,461034.0
2023-03-01,9.59,9.65,9.505,9.575,335763.0
2023-03-02,9.53,9.675,9.48,9.645,336689.0
2023-03-03,9.625,9.98,9.625,9.865,594063.0
2023-03-06,9.8,9.945,9.755,9.825,330071.0
2023-03-07,9.825,9.895,9.73,9.86,277140.0
2023-03-08,9.83,10.005,9.825,9.96,349166.0
2023-03-09,9.99,9.995,9.74,9.78,253405.0
2023-03-10,9.765,9.85,9.54,9.6,312745.0
2023-03-13,9.515,9.6,9.41,9.52,376800.0
2023-03-14,9.6,9.8,9.495,9.66,476610.0
2023-03-15,9.425,9.58,9.35,9.435,445513.0
2023-03-16,9.385,9.575,9.325,9.54,339475.0
2023-03-17,9.495,9.6,9.39,9.47,634091.0
2023-03-20,9.47,9.61,9.425,9.495,332832.0
2023-03-21,9.53,9.695,9.505,9.58,337573.0
2023-03-22,9.555,9.58,9.435,9.455,261452.0
2023-03-23,9.455,9.515,9.335,9.36,277695.0
2023-03-24,9.36,9.4,9.265,9.365,170361.0
2023-03-27,9.375,9.52,9.325,9.515,321659.0
2023-03-28,9.485,9.53,9.34,9.4,267549.0
2023-03-29,9.445,9.485,9.375,9.48,190359.0
2023-03-30,9.53,9.625,9.485,9.61,549547.0
2023-03-31,9.615,9.73,9.565,9.67,267464.0
2023-04-03,9.685,9.72,9.55,9.6,271924.0
2023-04-04,9.61,9.685,9.575,9.625,276222.0
2023-04-05,9.565,9.6,9.295,9.42,475549.0
2023-04-06,9.41,9.41,9.28,9.305,240015.0
2023-04-10,9.33,9.41,9.205,9.385,403397.0
2023-04-11,9.39,9.44,9.33,9.42,227402.0
2023-04-12,9.435,9.515,9.19,9.235,447439.0
2023-04-13,9.245,9.315,9.19,9.27,230990.0
2023-04-14,9.27,9.32,9.185,9.2,221305.0
2023-04-17,9.2,9.2,9.015,9.175,333644.0
2023-04-18,9.21,9.625,9.2,9.505,770381.0
2023-04-19,9.445,9.515,9.39,9.425,348277.0
2023-04-20,9.39,9.53,9.39,9.505,254552.0
2023-04-21,9.505,9.55,9.355,9.505,295957.0
2023-04-24,9.505,9.61,9.4,9.565,287781.0
2023-04-25,9.585,9.6,9.41,9.435,187153.0
2023-04-26,8.665,8.76,8.395,8.49,2450999.0
2023-04-27,8.54,8.76,8.445,8.705,1990420.0
2023-04-28,8.715,8.795,8.67,8.725,508961.0
2023-05-01,8.715,8.75,8.515,8.56,622390.0
2023-05-02,8.56,8.575,8.37,8.455,460469.0
2023-05-03,8.47,8.515,8.29,8.305,466793.0
2023-05-04,8.315,8.335,8.055,8.105,582957.0
2023-05-05,8.14,8.27,8.14,8.195,409590.0
2023-05-08,8.245,8.295,8.135,8.245,379781.0
2023-05-09,8.205,8.27,8.115,8.23,462864.0
2023-05-10,8.68,8.82,8.5,8.645,1717652.0
2023-05-11,8.765,9.035,8.76,8.81,1359123.0
2023-05-12,8.86,9.055,8.855,9.01,733496.0
2023-05-15,9.055,9.095,8.93,9.01,609152.0
2023-05-16,8.99,9.055,8.825,8.895,613917.0
2023-05-17,8.94,9.02,8.88,8.895,280276.0
2023-05-18,8.895,8.99,8.87,8.905,290961.0
2023-05-19,8.905,8.96,8.835,8.925,351441.0
2023-05-23,8.925,8.955,8.895,8.915,256166.0
2023-05-24,8.87,8.925,8.76,8.855,331935.0
2023-05-25,8.82,8.925,8.73,8.765,276985.0
2023-05-26,8.785,8.895,8.725,8.785,284584.0
2023-05-29,8.75,8.8,8.695,8.775,173439.0
2023-05-30,8.76,8.83,8.63,8.705,363238.0
2023-05-31,8.68,8.68,8.29,8.34,756542.0
2023-06-01,8.42,8.6,8.305,8.445,1015253.0
2023-06-02,8.505,8.63,8.41,8.6,1495836.0
2023-06-05,8.645,8.695,8.505,8.55,844837.0
2023-06-06,8.55,8.68,8.5,8.645,721057.0
2023-06-07,8.68,8.785,8.645,8.705,726596.0
2023-06-08,8.725,8.795,8.705,8.775,574583.0
2023-06-09,8.785,8.81,8.645,8.69,315004.0
2023-06-12,8.68,8.73,8.55,8.6,526743.0
2023-06-13,8.6,8.635,8.48,8.53,707599.0
2023-06-14,8.505,8.525,8.4,8.455,608447.0
2023-06-15,8.435,8.465,8.34,8.445,704812.0
2023-06-16,8.47,8.49,8.315,8.34,702728.0
2023-06-19,8.36,8.365,8.29,8.335,237166.0
2023-06-20,8.335,8.375,8.235,8.34,609417.0
2023-06-21,8.335,8.34,8.205,8.21,555235.0
2023-06-22,8.185,8.335,8.02,8.04,730867.0
2023-06-23,7.995,8.125,7.9,8.01,737564.0
2023-06-26,7.995,8.135,7.97,8.105,282695.0
2023-06-27,8.15,8.41,8.115,8.375,1315823.0
2023-06-28,8.415,8.45,8.325,8.325,646797.0
2023-06-29,8.415,8.45,8.3,8.43,435024.0
2023-06-30,8.45,8.49,8.36,8.395,382980.0
2023-07-04,8.455,8.455,8.34,8.385,272008.0
2023-07-05,8.36,8.455,8.325,8.395,624461.0
2023-07-06,8.37,8.405,8.3,8.35,327509.0
2023-07-07,8.315,8.35,8.295,8.335,509573.0
2023-07-10,8.325,8.335,8.235,8.26,471562.0
2023-07-11,8.245,8.34,8.225,8.3,452758.0
2023-07-12,8.325,8.37,8.27,8.3,451706.0
2023-07-13,8.315,8.555,8.305,8.535,805846.0
2023-07-14,8.545,8.67,8.45,8.465,456408.0
2023-07-17,8.465,8.57,8.385,8.45,509665.0
2023-07-18,8.45,8.51,8.385,8.485,656970.0
2023-07-19,8.51,8.65,8.485,8.58,635466.0
2023-07-20,8.58,8.695,8.535,8.68,618295.0
2023-07-21,8.715,8.715,8.58,8.635,459410.0
2023-07-24,8.635,8.705,8.59,8.65,331622.0
2023-07-25,8.65,8.765,8.615,8.74,523196.0
2023-07-26,8.74,8.855,8.74,8.8,690824.0
2023-07-27,8.785,8.835,8.65,8.66,517757.0
2023-07-28,8.67,8.75,8.66,8.68,288414.0
2023-07-31,8.72,8.75,8.635,8.74,394402.0
2023-08-01,8.75,8.785,8.625,8.68,515788.0
2023-08-02,8.625,8.705,8.555,8.66,377244.0
2023-08-03,8.835,9.235,8.795,8.99,1766884.0
2023-08-04,8.98,9.025,8.695,8.73,910859.0
2023-08-08,8.73,8.76,8.605,8.68,459573.0
2023-08-09,8.685,9.04,8.68,8.97,1290433.0
2023-08-10,8.98,9.095,8.935,9.05,1046777.0
2023-08-11,9.05,9.14,9.005,9.015,475487.0
2023-08-14,8.995,9.075,8.935,9.03,572512.0
2023-08-15,9.025,9.165,9.005,9.14,765048.0
2023-08-16,9.155,9.26,9.105,9.14,745888.0
2023-08-17,9.145,9.225,9.055,9.06,492780.0
2023-08-18,9.04,9.165,8.98,9.065,367959.0
2023-08-21,9.065,9.12,8.995,9.025,371091.0
2023-08-22,9.03,9.065,8.98,9.005,328074.0
2023-08-23,9.015,9.13,8.98,9.06,369346.0
2023-08-24,9.065,9.165,9.065,9.075,264608.0
2023-08-25,9.095,9.145,9.055,9.065,232033.0
2023-08-28,9.05,9.235,9.05,9.19,487611.0
2023-08-29,9.145,9.2,9.075,9.11,600910.0
2023-08-30,9.11,9.175,9.025,9.065,489747.0
2023-08-31,9.05,9.11,8.995,9.03,387160.0
2023-09-01,9.04,9.13,9.03,9.12,534265.0
2023-09-05,9.095,9.295,9.065,9.27,2527596.0
2023-09-06,9.175,9.26,8.935,8.945,857590.0
2023-09-07,8.945,9.06,8.88,8.91,736728.0
2023-09-08,8.925,9.075,8.9,9.05,728873.0
2023-09-11,9.065,9.255,9.05,9.19,1345658.0
2023-09-12,9.2,9.27,9.095,9.105,313088.0
2023-09-13,9.12,9.465,9.075,9.385,1330531.0
2023-09-14,9.455,9.62,9.385,9.58,1027704.0
2023-09-15,9.6,9.64,9.535,9.6,1288964.0
2023-09-18,9.565,9.625,9.405,9.545,499132.0
2023-09-19,9.525,9.57,9.35,9.395,583428.0
2023-09-20,9.43,9.525,9.36,9.5,925959.0
2023-09-21,9.5,9.5,9.335,9.35,1229406.0
2023-09-22,9.37,9.545,9.35,9.5,574297.0
2023-09-25,9.465,9.59,9.42,9.51,685313.0
2023-09-26,9.52,9.525,9.315,9.34,571781.0
2023-09-27,9.38,9.405,9.21,9.225,537383.0
2023-09-28,9.2,9.305,9.155,9.27,536008.0
2023-09-29,9.35,9.39,9.21,9.235,354947.0
2023-10-02,9.2,9.235,8.895,8.91,645959.0
2023-10-03,8.91,8.955,8.76,8.895,867343.0
2023-10-04,8.865,9.0,8.83,8.965,422409.0
2023-10-05,8.91,9.1,8.875,9.065,369522.0
2023-10-06,9.045,9.11,8.945,9.11,243687.0
2023-10-10,9.17,9.255,9.11,9.18,280039.0
2023-10-11,9.18,9.29,9.18,9.27,226828.0
2023-10-12,9.27,9.28,9.2,9.245,315952.0
2023-10-13,9.26,9.345,9.2,9.235,373988.0
2023-10-16,9.27,9.29,9.155,9.215,319478.0
2023-10-17,9.135,9.28,9.11,9.19,418418.0
2023-10-18,9.155,9.225,8.82,8.885,606571.0
2023-10-19,8.885,8.93,8.795,8.82,384923.0
2023-10-20,8.775,8.795,8.605,8.605,590592.0
2023-10-23,8.585,8.675,8.47,8.585,395800.0
2023-10-24,8.65,8.675,8.46,8.47,370913.0
2023-10-25,8.46,8.55,8.325,8.445,485184.0
2023-10-26,8.46,8.57,8.415,8.445,298813.0
2023-10-27,8.435,8.57,8.35,8.37,370844.0
2023-10-30,8.39,8.56,8.355,8.45,255869.0
2023-10-31,8.425,8.47,8.29,8.39,413702.0
2023-11-01,8.4,8.63,8.38,8.595,450333.0
2023-11-02,8.67,8.93,8.65,8.9,611905.0
2023-11-03,8.9,9.1,8.9,9.065,482662.0
2023-11-06,9.065,9.065,8.83,8.9,397965.0
2023-11-07,8.865,9.0,8.765,8.83,347764.0
2023-11-08,8.55,8.57,8.19,8.505,1604660.0
2023-11-09,8.49,8.72,8.46,8.715,520923.0
2023-11-10,8.715,8.84,8.685,8.76,482008.0
2023-11-13,8.76,8.85,8.695,8.785,367441.0
2023-11-14,8.76,8.85,8.715,8.84,437387.0
2023-11-15,8.855,8.92,8.825,8.865,420057.0
2023-11-16,8.91,8.92,8.715,8.73,349842.0
2023-11-17,8.74,8.89,8.715,8.865,418326.0
2023-11-20,8.85,9.045,8.84,9.035,480622.0
2023-11-21,9.0,9.055,8.91,9.02,291526.0
2023-11-22,9.075,9.245,9.0,9.165,369348.0
2023-11-23,9.09,9.19,9.08,9.1,327966.0
2023-11-24,9.045,9.14,8.96,8.985,310055.0
2023-11-27,8.985,9.055,8.9,8.93,498856.0
2023-11-28,8.865,9.065,8.865,8.91,881464.0
2023-11-29,8.94,9.0,8.76,8.775,632299.0
2023-11-30,8.82,8.965,8.805,8.91,593664.0
2023-12-01,8.91,9.145,8.91,9.135,627527.0
2023-12-04,9.1,9.135,8.91,8.94,419192.0
2023-12-05,8.94,8.965,8.685,8.705,587890.0
2023-12-06,8.72,8.785,8.675,8.675,389738.0
2023-12-07,8.695,8.785,8.595,8.615,416177.0
2023-12-08,8.64,8.765,8.64,8.73,322050.0
2023-12-11,8.705,8.73,8.505,8.56,505283.0
2023-12-12,8.515,8.56,8.415,8.47,624309.0
2023-12-13,8.46,8.7,8.45,8.685,758551.0
2023-12-14,8.715,8.865,8.685,8.73,680452.0
2023-12-15,8.76,8.82,8.66,8.66,1084581.0
2023-12-18,8.72,8.74,8.55,8.57,495751.0
2023-12-19,8.55,8.75,8.55,8.73,484969.0
2023-12-20,8.72,8.83,8.605,8.605,389844.0
2023-12-21,8.63,8.765,8.58,8.66,449849.0
2023-12-22,8.595,8.945,8.595,8.885,652611.0
2023-12-27,8.885,8.95,8.82,8.875,546314.0
2023-12-28,8.85,8.875,8.785,8.83,421390.0
2023-12-29,8.8,8.85,8.775,8.83,217939.0
2024-01-02,8.83,8.885,8.765,8.82,324134.0
2024-01-03,8.82,8.85,8.76,8.8,287384.0
2024-01-04,8.745,8.775,8.45,8.51,1446063.0
2024-01-05,8.51,8.63,8.49,8.62,580782.0
2024-01-08,8.63,8.85,8.63,8.83,1133163.0
2024-01-09,8.8,8.83,8.63,8.73,681936.0
2024-01-10,8.675,8.865,8.645,8.855,1384159.0
2024-01-11,8.85,8.985,8.745,8.905,865523.0
2024-01-12,8.94,8.96,8.795,8.94,1162094.0
2024-01-15,8.94,9.03,8.94,9.015,284369.0
2024-01-16,9.03,9.06,8.905,8.91,720974.0
2024-01-17,8.895,8.91,8.71,8.72,574605.0
2024-01-18,8.755,8.83,8.665,8.71,321071.0
2024-01-19,8.745,8.84,8.675,8.84,380409.0
2024-01-22,8.85,8.95,8.85,8.92,352992.0
2024-01-23,8.95,8.965,8.8,8.82,309345.0
2024-01-24,8.84,8.885,8.715,8.755,294806.0
2024-01-25,8.745,8.83,8.675,8.71,578198.0
2024-01-26,8.73,8.765,8.675,8.685,478113.0
2024-01-29,8.675,8.7,8.58,8.69,407388.0
2024-01-30,8.6,8.71,8.455,8.61,1280094.0
2024-01-31,8.6,8.675,8.445,8.455,712864.0
2024-02-01,8.51,8.59,8.47,8.535,460181.0
2024-02-02,8.545,8.575,8.41,8.565,648503.0
2024-02-05,8.525,8.575,8.3,8.36,895378.0
2024-02-06,8.39,8.5,8.305,8.49,612516.0
2024-02-07,8.5,8.575,8.415,8.49,742515.0
2024-02-08,8.51,8.59,8.445,8.525,581099.0
2024-02-09,8.545,8.6,8.52,8.59,813178.0
2024-02-12,8.59,8.665,8.555,8.645,630777.0
2024-02-13,8.555,8.565,8.41,8.41,581136.0
2024-02-14,8.465,8.52,8.39,8.5,435952.0
2024-02-15,8.52,8.665,8.49,8.655,490077.0
2024-02-16,8.63,8.655,8.545,8.61,338425.0
2024-02-20,8.58,8.7,8.565,8.59,251951.0
2024-02-21,8.6,8.755,8.6,8.74,766252.0
2024-02-22,8.8,8.82,8.4,8.8,1165566.0
2024-02-23,8.685,8.685,8.325,8.5,1631802.0
2024-02-26,8.465,8.575,8.305,8.305,1019450.0
2024-02-27,8.3,8.39,8.3,8.39,269796.0
2024-02-28,8.36,8.52,8.36,8.465,391880.0
2024-02-29,8.525,8.755,8.525,8.755,1844871.0
2024-03-01,8.74,8.8,8.675,8.73,551721.0
2024-03-04,8.73,8.93,8.72,8.865,731897.0
2024-03-05,8.865,9.02,8.81,8.92,643605.0
2024-03-06,8.985,9.075,8.94,9.07,627511.0
2024-03-07,9.115,9.16,9.02,9.13,634285.0
2024-03-08,9.13,9.16,9.015,9.02,313524.0
2024-03-11,8.975,9.07,8.93,9.03,421936.0
2024-03-12,9.03,9.05,8.965,8.995,410421.0
2024-03-13,9.015,9.07,8.92,9.005,533744.0
2024-03-14,9.005,9.07,8.905,8.93,310025.0
2024-03-15,8.93,9.125,8.93,9.115,411306.0
2024-03-18,9.115,9.14,9.04,9.115,268364.0
2024-03-19,9.075,9.305,9.05,9.235,418466.0
2024-03-20,9.26,9.38,9.235,9.315,476698.0
2024-03-21,9.325,9.435,9.325,9.4,559012.0
2024-03-22,9.4,9.435,9.315,9.37,262570.0
2024-03-25,9.35,9.495,9.345,9.38,448937.0
2024-03-26,9.41,9.465,9.275,9.36,439351.0
2024-03-27,9.39,9.49,9.36,9.425,348521.0
2024-03-28,9.415,9.465,9.365,9.415,393832.0
2024-04-01,9.415,9.425,9.145,9.195,469527.0
2024-04-02,9.145,9.205,9.07,9.09,476064.0
2024-04-03,9.09,9.145,9.045,9.11,305924.0
2024-04-04,9.165,9.23,8.995,9.025,439934.0
2024-04-05,9.025,9.16,8.94,9.13,464834.0
2024-04-08,9.1,9.135,9.005,9.065,265312.0
2024-04-09,9.025,9.12,8.95,9.07,496184.0
2024-04-10,9.005,9.005,8.875,8.925,475940.0
2024-04-11,8.925,8.99,8.84,8.915,453001.0
2024-04-12,8.865,8.99,8.745,8.785,450660.0
2024-04-15,8.725,8.94,8.51,8.635,739404.0
2024-04-16,8.65,8.66,8.55,8.635,339615.0
2024-04-17,8.67,8.765,8.65,8.725,365609.0
2024-04-18,8.735,8.82,8.67,8.775,384135.0
2024-04-19,8.715,8.865,8.66,8.865,453524.0
2024-04-22,8.85,8.905,8.69,8.765,430131.0
2024-04-23,8.725,8.85,8.635,8.8,718404.0
2024-04-24,8.755,8.82,8.68,8.715,517512.0
2024-04-25,8.65,8.715,8.615,8.67,295672.0
2024-04-26,8.71,8.765,8.66,8.735,354704.0
2024-04-29,8.71,8.81,8.7,8.79,445304.0
2024-04-30,8.79,8.81,8.69,8.71,415701.0
2024-05-01,8.7,8.855,8.7,8.84,487663.0
2024-05-02,8.84,8.865,8.71,8.765,573766.0
2024-05-03,8.81,8.885,8.725,8.745,490410.0
2024-05-06,8.785,8.875,8.765,8.855,572531.0
2024-05-07,8.885,8.93,8.755,8.785,531200.0
2024-05-08,8.755,8.915,8.71,8.895,723196.0
2024-05-09,8.915,8.95,8.79,8.855,548910.0
2024-05-10,8.855,8.94,8.82,8.895,652137.0
2024-05-13,8.905,8.93,8.83,8.85,535854.0
2024-05-14,8.885,8.915,8.735,8.81,1009487.0
2024-05-15,8.725,8.82,8.51,8.725,1944508.0
2024-05-16,8.69,8.8,8.615,8.79,804270.0
2024-05-17,8.775,8.81,8.635,8.765,831968.0
2024-05-21,8.745,8.95,8.735,8.94,883212.0
2024-05-22,8.885,8.96,8.77,8.79,852024.0
2024-05-23,8.8,8.865,8.615,8.66,1007730.0
2024-05-24,8.67,8.745,8.61,8.68,620729.0
2024-05-27,8.745,8.875,8.71,8.865,812760.0
2024-05-28,8.775,8.865,8.67,8.69,1042876.0
2024-05-29,8.66,8.7,8.56,8.56,915302.0
2024-05-30,8.56,8.69,8.53,8.67,599891.0
2024-05-31,8.68,8.775,8.615,8.775,566812.0
2024-06-03,8.785,8.81,8.71,8.725,480905.0
2024-06-04,8.71,8.81,8.64,8.67,731737.0
2024-06-05,8.68,8.725,8.645,8.65,637775.0
2024-06-06,8.635,8.72,8.605,8.625,429691.0
2024-06-07,8.585,8.67,8.52,8.645,729670.0
2024-06-10,8.615,8.71,8.615,8.625,405640.0
2024-06-11,8.605,8.645,8.54,8.55,684293.0
2024-06-12,8.575,8.625,8.52,8.53,866066.0
2024-06-13,8.53,8.615,8.445,8.52,592403.0
2024-06-14,8.445,8.53,8.4,8.465,745960.0
2024-06-17,8.435,8.52,8.39,8.445,830801.0
2024-06-18,8.42,8.505,8.39,8.41,783817.0
2024-06-19,8.41,8.485,8.39,8.455,346087.0
2024-06-20,8.455,8.53,8.295,8.305,981084.0
2024-06-21,8.295,8.39,8.175,8.335,962703.0
2024-06-24,8.335,8.455,8.28,8.455,588654.0
2024-06-25,8.42,8.475,8.325,8.39,506644.0
2024-06-26,8.355,8.42,8.315,8.355,343154.0
2024-06-27,8.34,8.445,8.335,8.43,455107.0
2024-06-28,8.485,8.515,8.41,8.445,503102.0
2024-07-02,8.41,8.43,8.04,8.135,1688236.0
2024-07-03,8.135,8.325,8.115,8.305,954132.0
2024-07-04,8.275,8.35,8.265,8.275,351893.0
2024-07-05,8.305,8.325,8.18,8.19,582032.0
2024-07-08,8.18,8.23,8.075,8.115,689783.0
2024-07-09,8.14,8.15,7.935,8.065,940922.0
2024-07-10,8.045,8.125,7.96,8.0,933872.0
2024-07-11,8.035,8.235,8.03,8.22,963952.0
2024-07-12,8.21,8.245,8.075,8.19,1102577.0
2024-07-15,8.15,8.2,8.065,8.105,838602.0
2024-07-16,8.045,8.095,7.845,7.915,2184472.0
2024-07-17,7.82,7.965,7.77,7.885,1403444.0
2024-07-18,7.885,7.885,7.665,7.695,1675156.0
2024-07-19,7.655,7.81,7.58,7.725,1153882.0
2024-07-22,7.75,7.82,7.6,7.82,1194112.0
2024-07-23,7.83,7.855,7.64,7.685,1092594.0
2024-07-24,7.685,7.725,7.525,7.56,1397540.0
2024-07-25,7.56,7.59,7.41,7.56,1563146.0
2024-07-26,7.6,7.715,7.6,7.655,679103.0
2024-07-29,7.695,7.705,7.51,7.59,1080355.0
2024-07-30,7.58,7.655,7.495,7.63,992389.0
2024-07-31,7.62,7.695,7.53,7.6,828262.0
2024-08-01,7.58,7.64,7.44,7.44,1080658.0
2024-08-02,7.38,7.41,7.275,7.335,1173737.0
2024-08-06,7.16,7.41,7.15,7.36,1090614.0
2024-08-07,7.43,7.485,7.21,7.21,1133170.0
2024-08-08,7.255,7.5,7.245,7.44,836071.0
2024-08-09,7.445,7.505,7.325,7.38,714062.0
2024-08-12,7.38,7.445,7.34,7.39,611842.0
2024-08-13,7.41,7.535,7.24,7.455,1609063.0
2024-08-14,7.39,7.55,7.215,7.295,1611465.0
2024-08-15,7.245,7.505,7.22,7.39,1141130.0
2024-08-16,7.38,7.505,7.325,7.465,946609.0
2024-08-19,7.445,7.465,7.37,7.42,953779.0
2024-08-20,7.4,7.44,7.265,7.285,676016.0
2024-08-21,7.275,7.35,7.245,7.255,486586.0
2024-08-22,7.255,7.305,7.15,7.18,616199.0
2024-08-23,7.2,7.385,7.19,7.37,853757.0
2024-08-26,7.35,7.42,7.315,7.34,588700.0
2024-08-27,7.34,7.37,7.23,7.255,810359.0
2024-08-28,7.24,7.275,7.18,7.21,583193.0
2024-08-29,7.23,7.275,7.165,7.265,590943.0
2024-08-30,7.245,7.37,7.22,7.36,613012.0
2024-09-03,7.335,7.35,7.23,7.285,580844.0
2024-09-04,7.295,7.44,7.255,7.4,668730.0
2024-09-05,7.43,7.485,7.17,7.265,1244715.0
2024-09-06,7.275,7.285,7.16,7.22,485874.0
2024-09-09,7.265,7.315,7.22,7.275,360051.0
2024-09-10,7.275,7.305,7.115,7.21,781434.0
2024-09-11,7.19,7.305,7.16,7.265,494176.0
2024-09-12,7.35,7.42,7.265,7.4,646685.0
2024-09-13,7.42,7.465,7.4,7.455,559722.0
2024-09-16,7.495,7.59,7.43,7.56,882712.0
2024-09-17,7.56,7.62,7.475,7.55,648441.0
2024-09-18,7.54,7.57,7.44,7.455,712449.0
2024-09-19,7.505,7.54,7.44,7.465,624622.0
2024-09-20,7.44,7.525,7.335,7.39,958111.0
2024-09-23,7.38,7.465,7.38,7.44,852304.0
2024-09-24,7.465,7.515,7.44,7.455,771171.0
2024-09-25,7.455,7.525,7.335,7.35,1075562.0
2024-09-26,7.38,7.505,7.36,7.445,915456.0
2024-09-27,7.475,7.545,7.38,7.4,795345.0
2024-09-30,7.37,7.41,7.205,7.25,1068367.0
2024-10-01,7.225,7.38,7.215,7.37,706621.0
2024-10-02,7.37,7.38,7.215,7.25,627023.0
2024-10-03,7.24,7.35,7.165,7.33,879401.0
2024-10-04,7.34,7.36,7.28,7.3,483504.0
2024-10-07,7.3,7.32,7.215,7.26,630926.0
2024-10-08,7.25,7.26,7.035,7.065,1261981.0
2024-10-09,7.04,7.185,7.02,7.185,1016091.0
2024-10-10,7.145,7.195,7.055,7.085,659960.0
2024-10-11,7.085,7.235,7.075,7.185,878701.0
2024-10-15,7.185,7.22,7.085,7.165,878082.0
2024-10-16,7.165,7.28,7.155,7.24,923985.0
2024-10-17,7.215,7.27,7.115,7.195,779846.0
2024-10-18,7.175,7.235,7.125,7.225,530114.0
2024-10-21,7.215,7.24,7.03,7.045,1017147.0
2024-10-22,7.02,7.045,6.835,6.87,1484181.0
2024-10-23,6.87,6.88,6.705,6.725,1003673.0
2024-10-24,6.755,6.795,6.62,6.64,997401.0
2024-10-25,6.63,6.695,6.575,6.6,751472.0
2024-10-28,6.55,6.56,6.415,6.425,1398403.0
2024-10-29,6.415,6.425,6.2,6.25,2175212.0
2024-10-30,6.2,6.58,6.19,6.435,1926859.0
2024-10-31,6.415,6.48,6.315,6.435,1068768.0
2024-11-01,6.415,6.435,6.315,6.425,952133.0
2024-11-04,6.465,6.52,6.415,6.48,791916.0
2024-11-05,6.445,6.49,6.375,6.47,680912.0
2024-11-06,6.51,6.63,6.475,6.58,929377.0
2024-11-07,5.02,5.73,5.02,5.46,8841901.0
2024-11-08,5.605,6.32,5.565,6.21,5666024.0
2024-11-11,6.12,6.385,5.975,6.315,2164016.0
2024-11-12,6.21,6.4,6.055,6.09,2477501.0
2024-11-13,6.065,6.245,6.055,6.11,1402322.0
2024-11-14,6.1,6.315,6.075,6.09,2550790.0
2024-11-15,6.14,6.24,6.1,6.14,1414573.0
2024-11-18,6.12,6.325,6.1,6.26,1413977.0
2024-11-19,6.23,6.385,6.175,6.21,1529355.0
2024-11-20,6.14,6.19,5.935,5.945,1818635.0
2024-11-21,5.925,6.08,5.915,5.995,1466851.0
2024-11-22,5.995,6.13,5.91,5.975,1678743.0
2024-11-25,5.955,6.16,5.955,6.12,1706372.0
2024-11-26,6.09,6.16,6.09,6.13,1531057.0
2024-11-27,6.075,6.27,6.065,6.18,1499424.0
2024-11-28,6.16,6.385,6.135,6.305,1300568.0
2024-11-29,6.25,6.55,6.25,6.455,1226066.0
2024-12-02,6.435,6.65,6.435,6.62,1350890.0
2024-12-03,6.61,6.845,6.6,6.765,1567495.0
2024-12-04,6.775,6.89,6.755,6.825,1412226.0
2024-12-05,6.825,6.91,6.66,6.705,1519999.0
2024-12-06,6.725,6.765,6.415,6.47,1833751.0
2024-12-09,6.47,6.66,6.435,6.51,1577606.0
2024-12-10,6.52,6.58,6.445,6.55,1124601.0
2024-12-11,6.55,6.66,6.495,6.57,1436893.0
2024-12-12,6.57,6.57,6.27,6.285,1714290.0
2024-12-13,6.285,6.335,6.08,6.17,1529636.0
2024-12-16,6.13,6.295,6.045,6.075,1278225.0
2024-12-17,6.025,6.08,5.945,6.055,1179906.0
2024-12-18,6.025,6.095,5.885,5.885,1183612.0
2024-12-19,5.945,6.165,5.915,6.075,1477988.0
2024-12-20,6.065,6.275,6.035,6.25,2070253.0
2024-12-23,6.19,6.21,6.025,6.045,1372235.0
2024-12-24,6.035,6.23,6.025,6.16,1078346.0
2024-12-27,6.19,6.24,6.08,6.11,1180344.0
2024-12-30,6.14,6.2,6.045,6.08,1453482.0
2024-12-31,6.095,6.285,6.085,6.275,908050.0
2025-01-02,6.285,6.35,6.09,6.165,896886.0
2025-01-03,6.165,6.23,6.115,6.125,971839.0
2025-01-06,6.135,6.475,6.125,6.43,1325130.0
2025-01-07,6.48,6.48,6.295,6.35,668647.0
2025-01-08,6.325,6.35,6.145,6.205,700899.0
2025-01-09,6.185,6.285,6.175,6.225,402515.0
2025-01-10,6.225,6.285,6.085,6.145,798071.0
2025-01-13,6.135,6.155,6.02,6.085,685804.0
2025-01-14,6.085,6.145,6.0,6.02,773039.0
2025-01-15,6.08,6.135,5.98,6.07,1109172.0
2025-01-16,6.07,6.22,6.01,6.195,1738080.0
2025-01-17,6.235,6.315,6.225,6.315,1043969.0
2025-01-20,6.315,6.42,6.285,6.41,564175.0
2025-01-21,6.4,6.43,6.185,6.245,1037996.0
2025-01-22,6.255,6.265,6.135,6.155,826451.0
2025-01-23,6.185,6.285,6.145,6.215,529051.0
2025-01-24,6.155,6.285,6.155,6.275,679820.0
2025-01-27,6.235,6.295,6.175,6.265,764392.0
2025-01-28,6.245,6.275,6.145,6.175,963704.0
2025-01-29,6.165,6.225,6.005,6.01,1200139.0
2025-01-30,6.01,6.14,6.0,6.07,645997.0
2025-01-31,6.02,6.07,5.9,5.91,1105221.0
2025-02-03,5.705,5.93,5.665,5.86,838082.0
2025-02-04,5.89,6.06,5.87,5.95,847608.0
2025-02-05,5.95,5.99,5.85,5.91,865593.0
2025-02-06,5.89,5.96,5.815,5.87,697991.0
2025-02-07,5.85,5.89,5.815,5.87,539099.0
2025-02-10,5.85,5.87,5.735,5.84,1090441.0
2025-02-11,5.84,5.87,5.775,5.82,753239.0
2025-02-12,5.82,5.94,5.82,5.88,612966.0
2025-02-13,5.93,6.04,5.885,5.94,562374.0
2025-02-14,5.99,6.02,5.86,5.9,656138.0
2025-02-18,5.91,5.94,5.84,5.93,796100.0
2025-02-19,5.93,5.94,5.86,5.9,1021001.0
2025-02-20,5.89,5.9,5.84,5.88,647489.0
2025-02-21,5.88,6.06,5.86,5.88,1549805.0
2025-02-24,5.91,5.93,5.83,5.9,632878.0
2025-02-25,5.9,6.01,5.83,5.89,829280.0
2025-02-26,5.88,5.96,5.82,5.82,990201.0
2025-02-27,5.795,6.58,5.745,6.49,3612846.0
2025-02-28,6.57,6.835,6.51,6.715,2742737.0
2025-03-03,6.675,6.795,6.625,6.655,1083002.0
2025-03-04,6.625,6.695,6.505,6.61,1362537.0
2025-03-05,6.57,6.695,6.48,6.6,724027.0
2025-03-06,6.56,6.665,6.52,6.58,720064.0
2025-03-07,6.55,6.69,6.48,6.52,689607.0
2025-03-10,6.48,6.6,6.43,6.46,851694.0
2025-03-11,6.43,6.61,6.425,6.46,685664.0
2025-03-12,6.44,6.54,6.44,6.51,547349.0
2025-03-13,6.45,6.65,6.42,6.42,795200.0
2025-03-14,6.43,6.62,6.43,6.57,585027.0
2025-03-17,6.55,6.59,6.39,6.43,911825.0
2025-03-18,6.41,6.49,6.38,6.49,690042.0
2025-03-19,6.51,6.545,6.43,6.51,566313.0
2025-03-20,6.5,6.615,6.44,6.57,493598.0
2025-03-21,6.57,6.6,6.45,6.47,825521.0
2025-03-24,6.52,6.655,6.48,6.6,857696.0
2025-03-25,6.6,6.625,6.44,6.46,709757.0
2025-03-26,6.47,6.55,6.39,6.42,476668.0
2025-03-27,6.39,6.51,6.37,6.5,580780.0
2025-03-28,6.5,6.55,6.37,6.37,807425.0
2025-03-31,6.355,6.445,6.345,6.355,649194.0
2025-04-01,6.33,6.605,6.33,6.505,551390.0
2025-04-02,6.615,7.275,6.615,7.03,3034490.0
2025-04-03,6.94,7.03,6.87,6.94,1133241.0
2025-04-04,6.87,6.97,6.495,6.515,1588314.0
2025-04-07,6.425,6.635,6.23,6.33,1268305.0
2025-04-08,6.465,6.565,6.24,6.27,1307642.0
2025-04-09,6.23,6.685,6.08,6.655,1461833.0
2025-04-10,6.525,6.705,6.24,6.29,848967.0
2025-04-11,6.32,6.465,6.23,6.445,646936.0
2025-04-14,6.465,6.575,6.425,6.505,863640.0
2025-04-15,6.515,6.555,6.375,6.415,521714.0
2025-04-16,6.405,6.525,6.395,6.435,348426.0
2025-04-17,6.475,6.68,6.475,6.555,679596.0
2025-04-21,6.535,6.605,6.445,6.505,421801.0
2025-04-22,6.555,6.725,6.475,6.675,616961.0
2025-04-23,6.735,6.8,6.645,6.675,658608.0
2025-04-24,6.645,6.87,6.645,6.85,807093.0
2025-04-25,6.83,6.88,6.8,6.84,486483.0
2025-04-28,6.85,7.02,6.83,6.87,493690.0
2025-04-29,6.85,6.91,6.78,6.8,503885.0
2025-04-30,6.8,6.86,6.735,6.84,753000.0
2025-05-01,6.83,6.89,6.745,6.765,466186.0
2025-05-02,6.82,6.87,6.725,6.78,511580.0
2025-05-05,6.645,6.8,6.635,6.705,404237.0
2025-05-06,6.695,6.86,6.675,6.83,387239.0
2025-05-07,6.8,7.0,6.79,6.92,824730.0
2025-05-08,6.96,7.04,6.87,6.95,478629.0
2025-05-09,6.96,7.02,6.9,6.93,343374.0
2025-05-12,6.98,7.11,6.94,7.01,718358.0
2025-05-13,7.04,7.225,7.01,7.18,1137182.0
2025-05-14,7.425,7.615,7.18,7.435,2001950.0
2025-05-15,7.465,7.645,7.435,7.505,990000.0
2025-05-16,7.495,7.73,7.455,7.69,1089272.0
2025-05-20,7.68,7.84,7.635,7.68,881455.0
2025-05-21,7.67,7.69,7.545,7.635,835825.0
2025-05-22,7.595,7.91,7.595,7.86,1278104.0
2025-05-23,7.79,7.93,7.79,7.87,972055.0
2025-05-26,7.86,7.95,7.86,7.89,591357.0
2025-05-27,7.87,7.915,7.73,7.74,679850.0
2025-05-28,7.75,7.8,7.555,7.66,873106.0
2025-05-29,7.645,7.78,7.635,7.74,694068.0
2025-05-30,7.72,7.79,7.645,7.7,888152.0
2025-06-02,7.67,7.725,7.635,7.69,406942.0
2025-06-03,7.7,7.86,7.645,7.79,806873.0
2025-06-04,7.81,7.9,7.78,7.79,717902.0
2025-06-05,7.79,7.8,7.645,7.67,630649.0
2025-06-06,7.71,7.78,7.67,7.75,458314.0
2025-06-09,7.71,7.89,7.71,7.78,744110.0
2025-06-10,7.82,7.91,7.81,7.88,777699.0
2025-06-11,7.86,7.905,7.825,7.87,625560.0
2025-06-12,7.85,8.065,7.82,8.05,1548564.0
2025-06-13,8.01,8.095,7.94,8.03,677852.0
2025-06-16,8.05,8.105,8.03,8.085,480542.0
2025-06-17,8.05,8.225,8.04,8.185,1532768.0
2025-06-18,8.175,8.245,8.02,8.03,468261.0
2025-06-19,8.03,8.08,8.0,8.03,226630.0
2025-06-20,8.02,8.08,7.97,7.98,418656.0
2025-06-23,7.94,8.08,7.91,8.05,615027.0
2025-06-24,8.07,8.085,7.98,7.99,549184.0
2025-06-25,7.98,7.99,7.9,7.97,636673.0
2025-06-26,7.95,7.96,7.83,7.87,734990.0
2025-06-27,7.87,7.935,7.83,7.88,685776.0
2025-06-30,7.885,7.965,7.885,7.935,252987.0
2025-07-02,7.925,8.055,7.86,8.015,785735.0
2025-07-03,8.005,8.07,7.935,7.995,363237.0
2025-07-04,7.975,8.035,7.965,8.025,252732.0
2025-07-07,8.005,8.025,7.895,7.905,327394.0
2025-07-08,7.915,8.1,7.885,8.085,602127.0
2025-07-09,8.105,8.13,8.005,8.095,441968.0
2025-07-10,8.085,8.25,8.065,8.155,678880.0
2025-07-11,8.125,8.155,8.025,8.035,472158.0
2025-07-14,8.095,8.175,8.07,8.165,491519.0
2025-07-15,8.175,8.225,8.12,8.135,358959.0
2025-07-16,8.145,8.155,8.07,8.115,539261.0
2025-07-17,7.935,7.955,7.39,7.435,2907776.0
2025-07-18,7.455,7.525,7.335,7.34,995594.0
2025-07-21,7.34,7.39,7.16,7.18,816884.0
2025-07-22,7.18,7.25,7.07,7.09,1247423.0
2025-07-23,7.11,7.18,7.06,7.07,677412.0
2025-07-24,7.06,7.09,6.97,6.98,1121947.0
2025-07-25,6.96,6.96,6.83,6.94,1829469.0
2025-07-28,6.9,6.94,6.83,6.85,580388.0
2025-07-29,6.86,6.93,6.86,6.91,682209.0
2025-07-30,6.91,6.93,6.87,6.89,588402.0
2025-07-31,6.88,6.94,6.86,6.88,492662.0
2025-08-01,6.88,6.94,6.825,6.86,831609.0
2025-08-05,6.94,6.95,6.81,6.85,601598.0
2025-08-06,6.84,6.885,6.77,6.79,423544.0
2025-08-07,6.75,6.84,6.73,6.84,403828.0
2025-08-08,6.82,6.855,6.68,6.69,709824.0
2025-08-11,6.66,6.87,6.64,6.85,560033.0
2025-08-12,6.81,6.88,6.75,6.79,1571203.0
2025-08-13,6.465,6.65,6.195,6.6,2125967.0
2025-08-14,6.57,6.785,6.57,6.75,1254115.0
2025-08-15,6.78,6.89,6.77,6.87,642814.0
2025-08-18,6.88,7.06,6.86,7.04,826141.0
2025-08-19,7.04,7.21,7.01,7.18,1083124.0
2025-08-20,7.24,7.29,7.18,7.23,478601.0
2025-08-21,7.16,7.27,7.16,7.23,391016.0
2025-08-22,7.24,7.435,7.22,7.39,749969.0
2025-08-25,7.38,7.435,7.27,7.29,331359.0
2025-08-26,7.27,7.3,7.2,7.26,470598.0
2025-08-27,7.24,7.3,7.16,7.18,406783.0
2025-08-28,7.21,7.23,7.135,7.22,246589.0
2025-08-29,7.24,7.25,7.16,7.22,234348.0
2025-09-02,7.22,7.28,7.16,7.27,384664.0
2025-09-03,7.29,7.36,7.25,7.34,455609.0
2025-09-04,7.36,7.455,7.33,7.435,444331.0
2025-09-05,7.415,7.5,7.415,7.475,499216.0
2025-09-08,7.455,7.47,7.31,7.435,538214.0
2025-09-09,7.415,7.485,7.415,7.435,310016.0
2025-09-10,7.475,7.495,7.425,7.455,285469.0
2025-09-11,7.505,7.6,7.455,7.525,486169.0
2025-09-12,7.505,7.575,7.49,7.535,279694.0
2025-09-15,7.555,7.595,7.525,7.565,275026.0
2025-09-16,7.545,7.625,7.545,7.615,296768.0
2025-09-17,7.605,7.66,7.585,7.615,294539.0
2025-09-18,7.625,7.745,7.625,7.685,417660.0
2025-09-19,7.655,7.715,7.56,7.715,606446.0
2025-09-22,7.675,7.775,7.645,7.645,491118.0
2025-09-23,7.655,7.785,7.655,7.675,507437.0
2025-09-24,7.655,7.745,7.655,7.715,409088.0
2025-09-25,7.735,7.795,7.685,7.755,629815.0
2025-09-26,7.775,7.915,7.765,7.845,459547.0
2025-09-29,7.88,7.98,7.88,7.92,431722.0
2025-09-30,7.9,7.95,7.8,7.89,610985.0
2025-10-01,7.88,8.06,7.88,7.96,735963.0
2025-10-02,7.98,8.08,7.95,8.02,614069.0
2025-10-03,7.98,8.08,7.98,8.05,481252.0
2025-10-06,8.04,8.06,8.01,8.01,353591.0
2025-10-07,8.05,8.06,7.99,8.0,576561.0
2025-10-08,8.0,8.05,7.95,8.03,528941.0
2025-10-09,8.02,8.045,7.97,7.99,806158.0
2025-10-10,8.0,8.06,7.8,7.87,800631.0
2025-10-14,7.87,7.98,7.83,7.89,633572.0
2025-10-15,7.89,7.97,7.88,7.89,584760.0
2025-10-16,7.89,7.97,7.88,7.93,493393.0
2025-10-17,7.91,7.94,7.85,7.87,354352.0
2025-10-20,7.86,7.95,7.86,7.89,548560.0
2025-10-21,7.89,7.91,7.86,7.88,651944.0
2025-10-22,7.9,7.93,7.87,7.89,556925.0
2025-10-23,7.9,8.0,7.88,7.97,525327.0
2025-10-24,7.99,8.02,7.92,7.96,369781.0
2025-10-27,7.95,7.97,7.78,7.89,581272.0
2025-10-28,7.92,8.0,7.87,7.99,585030.0
2025-10-29,7.98,7.99,7.835,7.96,531428.0
2025-10-30,7.85,7.97,7.84,7.95,587907.0
2025-10-31,7.96,8.005,7.95,7.98,489948.0
2025-11-03,7.97,8.035,7.91,8.01,608622.0
2025-11-04,8.0,8.015,7.91,7.93,590136.0
2025-11-05,7.92,7.93,7.81,7.88,534310.0
2025-11-06,7.93,8.0,7.885,7.95,573449.0
2025-11-07,7.96,8.0,7.92,7.99,718467.0
2025-11-10,8.0,8.03,7.97,7.99,595162.0
2025-11-11,8.02,8.04,7.98,8.02,236169.0
2025-11-12,8.0,8.05,8.0,8.03,323408.0
2025-11-13,8.0,8.05,7.96,7.97,756404.0
2025-11-14,6.96,6.96,6.06,6.29,6305053.0
2025-11-17,6.41,6.79,6.35,6.65,3726899.0
2025-11-18,6.65,7.06,6.65,7.05,2295083.0
2025-11-19,7.05,7.21,7.025,7.17,1679818.0
2025-11-20,7.15,7.25,6.965,6.98,1132514.0
2025-11-21,6.98,7.21,6.98,7.12,911351.0
2025-11-24,7.12,7.29,7.12,7.14,772739.0
2025-11-25,7.17,7.275,7.15,7.17,740714.0
2025-11-26,7.16,7.235,7.155,7.21,703746.0