Date,Open,High,Low,Close,Volume
1999-05-18,0.4284914880229858,0.4552722120103794,0.4284914880229858,0.4552722120103793,22200.0
1999-05-19,0.5088338951399488,0.5088338951399488,0.5088338951399488,0.5088338951399488,2500.0
1999-05-20,0.4820527543478839,0.492765059770679,0.4659843441013314,0.4820527543478839,21000.0
1999-05-21,0.4874091620426649,0.4874091620426649,0.4874091620426649,0.4874091620426649,7000.0
1999-05-25,0.4820527543478839,0.4820527543478839,0.4820527543478839,0.4820527543478839,21500.0
1999-05-26,0.4820531570957157,0.5088338951399488,0.4820531570957157,0.5088338951399488,15000.0
1999-05-27,0.5088338951399488,0.5088338951399488,0.5088338951399488,0.5088338951399488,8000.0
1999-05-28,0.5141897043801696,0.5141897043801696,0.5141897043801696,0.5141897043801696,3000.0
1999-05-31,0.5141897043801696,0.5141897043801696,0.5141897043801696,0.5141897043801696,2200.0
1999-06-01,0.551683056447965,0.5623953388876941,0.551683056447965,0.5623953388876941,5500.0
1999-06-02,0.551683056447965,0.5623953388876941,0.5356146327883715,0.5623953388876941,25900.0
1999-06-03,0.5623954780170524,0.6427377438911361,0.5623954780170524,0.6427377438911361,19100.0
1999-06-04,0.6427372695356759,0.6427372695356759,0.6320249285015742,0.6320249285015742,3000.0
1999-06-07,0.5891755819979186,0.5891755819979186,0.5891755819979186,0.5891755819979186,1000.0
1999-06-08,0.6159567794033534,0.6159567794033534,0.567751447355195,0.567751447355195,11700.0
1999-06-09,0.5623953388876941,0.5623953388876941,0.5623953388876941,0.5623953388876941,1000.0
1999-06-10,0.5623953388876941,0.5623953388876941,0.5623953388876941,0.5623953388876941,0.0
1999-06-11,0.573107685177663,0.573107685177663,0.5623953388876941,0.5623953388876941,21200.0
1999-06-14,0.6159569673163563,0.6427377438911361,0.6159569673163563,0.6427377438911361,15800.0
1999-06-15,0.6695183674974526,0.7445044169951377,0.6695183674974526,0.7230798496672981,43400.0
1999-06-16,0.6962987088752334,0.6962987088752334,0.6962987088752334,0.6962987088752334,6000.0
1999-06-17,0.6695179870013608,0.6695179870013608,0.6695179870013608,0.6695179870013608,11200.0
1999-06-18,0.6695179870013608,0.6695179870013608,0.6695179870013608,0.6695179870013608,10000.0
1999-06-21,0.6480934578494035,0.7230794677397968,0.6480934578494035,0.6962987088752334,39400.0
1999-06-22,0.7498601627541468,0.7498601627541468,0.6962987088752334,0.6962987088752334,34000.0
1999-06-23,0.6695179870013608,0.6695179870013608,0.6695179870013608,0.6695179870013608,4500.0
1999-06-24,0.7230794677397968,0.7230794677397968,0.6962987088752334,0.6962987088752334,2000.0
1999-06-25,0.7498601627541468,0.7498601627541468,0.6962987088752334,0.6962987088752334,28000.0
1999-06-28,0.7230798496672982,0.7498605588270975,0.7230798496672982,0.7230798496672981,7000.0
1999-06-29,0.6962988469127228,0.8034217759070921,0.6962988469127228,0.8034217759070921,18100.0
1999-06-30,0.7766410755836128,0.8569832404042769,0.7766410755836128,0.8034217759070921,10800.0
1999-07-02,0.8034211954033513,0.8569826212002774,0.8034211954033513,0.8569826212002774,5000.0
1999-07-05,0.8837634051994981,0.9373248372404166,0.8837634051994981,0.905188016325978,8800.0
1999-07-06,0.8569830670850824,0.8837637619923421,0.8569830670850824,0.8837637619923421,23900.0
1999-07-07,0.8837637619923421,0.8837637619923421,0.8837637619923421,0.8837637619923421,3000.0
1999-07-08,0.835558012571399,0.8569826212002774,0.8302018763767244,0.8569826212002774,6700.0
1999-07-09,0.8569826212002774,0.8569826212002774,0.8569826212002774,0.8569826212002774,0.0
1999-07-12,0.8569827297230446,0.9373248466673514,0.8569827297230446,0.9373248466673514,28200.0
1999-07-13,0.9373247279705764,0.9373247279705764,0.8569826212002774,0.8569826212002774,6500.0
1999-07-14,0.9373251160830492,0.9373251160830492,0.9105444240207587,0.9105444240207586,26700.0
1999-07-15,1.0176669400344631,1.0176669400344631,0.964105508695768,0.964105508695768,9500.0
1999-07-16,1.0176669400344631,1.0176669400344631,0.964105508695768,0.964105508695768,3100.0
1999-07-19,1.0176669636116582,1.0712283961912588,1.0176669636116582,1.0712283961912588,25000.0
1999-07-20,1.0176669636116582,1.0712283961912588,1.0176669636116582,1.0712283961912588,4500.0
1999-07-21,1.017667789527858,1.1247906777753882,1.017667789527858,1.1247906777753882,19200.0
1999-07-22,1.0980090805559652,1.0980090805559652,1.0712283961912588,1.0712283961912588,6500.0
1999-07-23,1.0712284327855683,1.0980091180651317,1.0712284327855683,1.0980091180651317,24600.0
1999-07-26,1.0980091180651317,1.0980091180651317,1.0980091180651317,1.0980091180651317,200.0
1999-07-27,1.0980099716760656,1.1247906777753882,1.0980099716760656,1.1247906777753882,44000.0
1999-07-28,1.124790452446707,1.124790452446707,1.04444835024363,1.0819413312717328,42400.0
1999-07-29,1.0872968068100826,1.0872968068100826,1.0712283961912588,1.0712283961912588,3900.0
1999-07-30,1.0712283961912588,1.0712283961912588,1.0176669636116582,1.0712283961912588,24100.0
1999-08-03,1.0712284219484816,1.0712284219484816,1.0444477369398455,1.0551600109433,6300.0
1999-08-04,1.0712283961912588,1.0712283961912588,1.0658722593183174,1.0712283961912588,54500.0
1999-08-05,1.0444484846770867,1.0444484846770867,1.0390923438408133,1.0390923438408133,13800.0
1999-08-06,1.0283800253719952,1.055160794108129,1.0283800253719952,1.04444851215377,33500.0
1999-08-09,1.04444851215377,1.04444851215377,1.04444851215377,1.04444851215377,12000.0
1999-08-10,1.065872284946754,1.065872284946754,1.0444477369398455,1.0551600109433,44200.0
1999-08-11,1.0498044836229752,1.0498044836229752,1.0230237192110303,1.0230237192110303,22200.0
1999-08-12,1.0337359994357176,1.0337359994357176,1.0230237192110303,1.0230237192110303,8800.0
1999-08-13,1.0176676511735354,1.0176676511735354,0.9908869487151128,0.9908869487151128,15400.0
1999-08-16,0.9908867031410524,1.0337358164551205,0.9908867031410524,1.0337358164551205,3300.0
1999-08-17,1.0176677434176362,1.04444851215377,1.0176677434176362,1.04444851215377,114600.0
1999-08-18,0.9908870385317394,1.04444851215377,0.9908870385317394,1.04444851215377,36100.0
1999-08-19,1.04444851215377,1.04444851215377,1.04444851215377,1.04444851215377,500.0
1999-08-20,1.0444477118265525,1.0444477118265525,0.9105441623026452,0.9373248466673514,51000.0
1999-08-23,0.8837633021736504,0.9373247279705764,0.8569826212002774,0.8569826212002774,15700.0
1999-08-24,0.8569827211041325,0.905188016325978,0.8569827211041325,0.905188016325978,20000.0
1999-08-25,0.9105444240207587,0.9105444240207587,0.9105444240207587,0.9105444240207586,9200.0
1999-08-26,0.9105444240207587,0.9105444240207587,0.9105444240207587,0.9105444240207586,2800.0
1999-08-27,0.8837637619923421,0.8837637619923421,0.8837637619923421,0.8837637619923421,5000.0
1999-08-30,0.873051333950722,0.883763610072171,0.8462706436470996,0.8462706436470996,38500.0
1999-08-31,0.8569826212002774,0.8569826212002774,0.8569826212002774,0.8569826212002774,8000.0
1999-09-01,0.8569826212002774,0.8569826212002774,0.8569826212002774,0.8569826212002774,0.0
1999-09-02,0.8034217759070921,0.8034217759070921,0.8034217759070921,0.8034217759070921,900.0
1999-09-03,0.776641431650434,0.830202856853701,0.6962991661450231,0.8302028568537009,24100.0
1999-09-07,0.7766407548059394,0.7766407548059394,0.7766407548059394,0.7766407548059394,600.0
1999-09-08,0.8034213823746448,0.8034213823746448,0.7498599441129629,0.7552160815541117,4600.0
1999-09-09,0.776640973108511,0.8034216698983695,0.7498602124684348,0.7498602124684348,10800.0
1999-09-10,0.7498603114099075,0.8034217759070921,0.7498603114099075,0.8034217759070921,3300.0
1999-09-13,0.8034211954033513,0.8569826212002774,0.8034211954033513,0.8569826212002774,25400.0
1999-09-14,0.8569829760459718,0.9105444240207587,0.8569829760459718,0.9105444240207586,9000.0
1999-09-15,0.9105444240207587,0.9105444240207587,0.9105444240207587,0.9105444240207586,0.0
1999-09-16,0.9105444895005866,0.9105444895005866,0.889119870459843,0.889119870459843,500.0
1999-09-17,0.889119870459843,0.889119870459843,0.889119870459843,0.889119870459843,0.0
1999-09-20,0.9105444240207587,0.9105444240207587,0.9105444240207587,0.9105444240207586,24800.0
1999-09-21,0.9105442157644696,0.9159003529518918,0.9105442157644696,0.9159003529518916,36500.0
1999-09-22,0.9105440469972034,0.9105440469972034,0.8569826212002774,0.8569826212002774,7300.0
1999-09-23,0.8569826212002774,0.8569826212002774,0.8569826212002774,0.8569826212002774,0.0
1999-09-24,0.8569826212002774,0.8569826212002774,0.8569826212002774,0.8569826212002774,0.0
1999-09-27,0.8569836333055898,0.8676959183462432,0.830202856853701,0.8302028568537009,7800.0
1999-09-28,0.8034217759070921,0.8034217759070921,0.8034217759070921,0.8034217759070921,3500.0
1999-09-29,0.8034217759070921,0.8034217759070921,0.8034217759070921,0.8034217759070921,1000.0
1999-09-30,0.8034217759070921,0.8034217759070921,0.8034217759070921,0.8034217759070921,1100.0
1999-10-01,0.8569826212002774,0.8569826212002774,0.8569826212002774,0.8569826212002774,5000.0
1999-10-04,0.8569829197685486,0.8569829197685486,0.8462706436470996,0.8462706436470996,2300.0
1999-10-05,0.8462706436470996,0.8462706436470996,0.8462706436470996,0.8462706436470996,0.0
1999-10-06,0.8462706436470996,0.8462706436470996,0.8462706436470996,0.8462706436470996,0.0
1999-10-07,0.8462706436470996,0.8462706436470996,0.8462706436470996,0.8462706436470996,0.0
1999-10-08,0.8034217759070921,0.8034217759070921,0.7766410755836128,0.8034217759070921,9500.0
1999-10-12,0.7766407548059394,0.7766407548059394,0.7766407548059394,0.7766407548059394,2500.0
1999-10-13,0.7766407548059394,0.7766407548059394,0.7766407548059394,0.7766407548059394,3500.0
1999-10-14,0.7766407548059394,0.7766407548059394,0.7766407548059394,0.7766407548059394,2000.0
1999-10-15,0.7766405144299782,0.8569826212002774,0.7766405144299782,0.8569826212002774,8900.0
1999-10-18,0.867695162147589,0.867695162147589,0.7766407548059394,0.7766407548059394,2900.0
1999-10-19,0.7766407548059394,0.7766407548059394,0.7766407548059394,0.7766407548059394,3000.0
1999-10-20,0.7766407548059394,0.7766407548059394,0.7766407548059394,0.7766407548059394,0.0
1999-10-21,0.7766407548059394,0.7766407548059394,0.7766407548059394,0.7766407548059394,1000.0
1999-10-22,0.7766407548059394,0.7766407548059394,0.7766407548059394,0.7766407548059394,0.0
1999-10-25,0.7766407548059394,0.7766407548059394,0.7766407548059394,0.7766407548059394,1500.0
1999-10-26,0.7927091683632541,0.7927091683632541,0.7766407548059394,0.7766407548059394,7500.0
1999-10-27,0.7766407548059394,0.7766407548059394,0.7766407548059394,0.7766407548059394,0.0
1999-10-28,0.7766407548059394,0.7766407548059394,0.7766407548059394,0.7766407548059394,2700.0
1999-10-29,0.7766407548059394,0.7766407548059394,0.7766407548059394,0.7766407548059394,10000.0
1999-11-01,0.7766407548059394,0.7766407548059394,0.7766407548059394,0.7766407548059394,0.0
1999-11-02,0.7498602124684348,0.7498602124684348,0.7498602124684348,0.7498602124684348,3900.0
1999-11-03,0.6427377438911361,0.6427377438911361,0.6427377438911361,0.6427377438911361,22000.0
1999-11-04,0.6427377438911361,0.6427377438911361,0.6427377438911361,0.6427377438911361,3300.0
1999-11-05,0.6427377438911361,0.6427377438911361,0.6427377438911361,0.6427377438911361,0.0
1999-11-08,0.6159569673163563,0.6427377438911361,0.5891762545918322,0.6427377438911361,47000.0
1999-11-09,0.6427377438911361,0.6427377438911361,0.6427377438911361,0.6427377438911361,0.0
1999-11-10,0.6427377438911361,0.6427377438911361,0.6427377438911361,0.6427377438911361,4000.0
1999-11-11,0.6427377438911361,0.6427377438911361,0.6427377438911361,0.6427377438911361,0.0
1999-11-12,0.6427377438911361,0.6427377438911361,0.6427377438911361,0.6427377438911361,7000.0
1999-11-15,0.6695178700567755,0.7766407548059394,0.5356142960454204,0.7766407548059394,130300.0
1999-11-16,0.6695183674974526,0.7230798496672982,0.6695183674974526,0.7230798496672981,3800.0
1999-11-17,0.7230794677397968,0.7230794677397968,0.6962987088752334,0.6962987088752334,10800.0
1999-11-18,0.6962987088752334,0.6962987088752334,0.6962987088752334,0.6962987088752334,4200.0
1999-11-19,0.6962987088752334,0.6962987088752334,0.6962987088752334,0.6962987088752334,0.0
1999-11-22,0.6962987088752334,0.6962987088752334,0.6962987088752334,0.6962987088752334,5000.0
1999-11-23,0.6962987088752334,0.6962987088752334,0.6962987088752334,0.6962987088752334,2000.0
1999-11-24,0.6427377438911361,0.6427377438911361,0.6427377438911361,0.6427377438911361,1000.0
1999-11-25,0.6427377438911361,0.6427377438911361,0.6427377438911361,0.6427377438911361,1200.0
1999-11-26,0.6427371140485496,0.6427371140485496,0.6159563637172474,0.6159563637172474,3000.0
1999-11-29,0.6159567472552258,0.6909427799441005,0.6159567472552258,0.6909427799441005,7700.0
1999-11-30,0.6695179870013608,0.6695179870013608,0.6695179870013608,0.6695179870013608,8800.0
1999-12-01,0.6695179870013608,0.6695179870013608,0.6695179870013608,0.6695179870013608,0.0
1999-12-02,0.6427377438911361,0.6427377438911361,0.6427377438911361,0.6427377438911361,3100.0
1999-12-03,0.6427373823108695,0.6427373823108695,0.5516828825708682,0.5516828825708682,20000.0
1999-12-06,0.5623953388876941,0.5623953388876941,0.5623953388876941,0.5623953388876941,5000.0
1999-12-07,0.5570387896086142,0.6427371140485496,0.5570387896086142,0.6159563637172474,14200.0
1999-12-08,0.6159563637172474,0.6159563637172474,0.6159563637172474,0.6159563637172474,9000.0
1999-12-09,0.6159563637172474,0.6159563637172474,0.6159563637172474,0.6159563637172474,30100.0
1999-12-10,0.5891755819979186,0.5891755819979186,0.5891755819979186,0.5891755819979186,7900.0
1999-12-13,0.5891755819979186,0.5891755819979186,0.5891755819979186,0.5891755819979186,0.0
1999-12-14,0.5623953388876941,0.5623953388876941,0.5623953388876941,0.5623953388876941,2400.0
1999-12-15,0.5891761088372567,0.5891761088372567,0.5623953388876941,0.5623953388876941,1300.0
1999-12-16,0.5623951906923063,0.5623951906923063,0.5570390508838251,0.5570390508838251,2000.0
1999-12-17,0.5356141980956294,0.5623948824603356,0.5356141980956294,0.5356141980956294,11400.0
1999-12-20,0.5570390508838251,0.5570390508838251,0.5570390508838251,0.5570390508838251,4600.0
1999-12-21,0.5570390508838251,0.5570390508838251,0.5570390508838251,0.5570390508838251,5000.0
1999-12-22,0.5891755819979186,0.5891755819979186,0.5891755819979186,0.5891755819979186,1000.0
1999-12-23,0.5356145531028041,0.6159567232981787,0.5356145531028041,0.5463268339488233,19500.0
1999-12-24,0.5463268339488233,0.5463268339488233,0.5463268339488233,0.5463268339488233,0.0
1999-12-29,0.5891757333628529,0.6052441467822455,0.5891757333628529,0.6052441467822455,10000.0
1999-12-30,0.6052441467822455,0.6052441467822455,0.6052441467822455,0.6052441467822455,0.0
1999-12-31,0.6159563637172474,0.6159563637172474,0.6159563637172474,0.6159563637172474,10600.0
2000-01-04,0.6159563637172474,0.6159563637172474,0.6159563637172474,0.6159563637172474,0.0
2000-01-05,0.6159563637172474,0.6159563637172474,0.6159563637172474,0.6159563637172474,5000.0
2000-01-06,0.5784636044447409,0.5784636044447409,0.5784636044447409,0.5784636044447409,5200.0
2000-01-07,0.5623953388876941,0.5623953388876941,0.5623953388876941,0.5623953388876941,4500.0
2000-01-10,0.5623953388876941,0.5623953388876941,0.5623953388876941,0.5623953388876941,0.0
2000-01-11,0.5623948824603356,0.5623948824603356,0.5356141980956294,0.5356141980956294,20000.0
2000-01-12,0.5356144272765402,0.5784636044447409,0.5088336995276916,0.5784636044447409,47000.0
2000-01-13,0.5784633569293474,0.5784633569293474,0.5356141980956294,0.5356141980956294,6700.0
2000-01-14,0.5356141980956294,0.5356141980956294,0.5356141980956294,0.5356141980956294,4500.0
2000-01-17,0.5356141980956294,0.5356141980956294,0.5356141980956294,0.5356141980956294,15200.0
2000-01-18,0.5623953388876941,0.5623953388876941,0.5623953388876941,0.5623953388876941,800.0
2000-01-19,0.5356141980956294,0.5356141980956294,0.5356141980956294,0.5356141980956294,10000.0
2000-01-20,0.5356141980956294,0.5356141980956294,0.5356141980956294,0.5356141980956294,0.0
2000-01-21,0.5356141980956294,0.5356141980956294,0.5356141980956294,0.5356141980956294,0.0
2000-01-24,0.5356146331841819,0.5356146331841819,0.5088338951399488,0.5088338951399488,26500.0
2000-01-25,0.5356141980956294,0.5356141980956294,0.5356141980956294,0.5356141980956294,15400.0
2000-01-26,0.5356141980956294,0.5356141980956294,0.5356141980956294,0.5356141980956294,8000.0
2000-01-27,0.5356144916499005,0.5570390508838251,0.5088337606823831,0.5570390508838251,63500.0
2000-01-28,0.5784636739679727,0.5784636739679727,0.5570390508838251,0.5570390508838251,7000.0
2000-01-31,0.5516826087144531,0.5516826087144531,0.5356141980956294,0.5356141980956294,15400.0
2000-02-01,0.5356144272765402,0.5784636044447409,0.5356144272765402,0.5784636044447409,19500.0
2000-02-02,0.5784633569293474,0.5784633569293474,0.5356141980956294,0.5356141980956294,30500.0
2000-02-03,0.5623948824603356,0.5623948824603356,0.5356141980956294,0.5356141980956294,12000.0
2000-02-04,0.5356146331841819,0.5356146331841819,0.5088338951399488,0.5088338951399488,13200.0
2000-02-07,0.4820527543478839,0.4820527543478839,0.4820527543478839,0.4820527543478839,20000.0
2000-02-08,0.4552720234986017,0.4552720234986017,0.4284913106001386,0.4284913106001386,8300.0
2000-02-09,0.4713411059447142,0.4713411059447142,0.4713411059447142,0.4713411059447142,33000.0
2000-02-10,0.4820527543478839,0.4820527543478839,0.4820527543478839,0.4820527543478839,8000.0
2000-02-11,0.4820527543478839,0.4820527543478839,0.4820527543478839,0.4820527543478839,5000.0
2000-02-14,0.4552722120103794,0.4552722120103794,0.4552722120103794,0.4552722120103793,65200.0
2000-02-15,0.4552722120103794,0.4552722120103794,0.4552722120103794,0.4552722120103793,5000.0
2000-02-16,0.4552722120103794,0.4552722120103794,0.4552722120103794,0.4552722120103793,6700.0
2000-02-17,0.4552722451726025,0.4552722451726025,0.4392037968396926,0.4392037968396926,13900.0
2000-02-18,0.4392037968396926,0.4392037968396926,0.4392037968396926,0.4392037968396926,0.0
2000-02-21,0.4392037968396926,0.4392037968396926,0.4392037968396926,0.4392037968396926,400.0
2000-02-22,0.4713411059447142,0.4713411059447142,0.4713411059447142,0.4713411059447142,15000.0
2000-02-23,0.4392037968396926,0.4392037968396926,0.4392037968396926,0.4392037968396926,10000.0
2000-02-24,0.428491354934282,0.4820527543478839,0.4017106392649344,0.4820527543478839,201000.0
2000-02-25,0.4820527829470016,0.4820527829470016,0.4766966458803831,0.4766966458803831,17600.0
2000-02-28,0.4284913106001386,0.4284913106001386,0.4284913106001386,0.4284913106001386,5000.0
2000-02-29,0.4017106392649344,0.4820527543478839,0.4017106392649344,0.4820527543478839,8100.0
2000-03-01,0.4820527543478839,0.4820527543478839,0.4820527543478839,0.4820527543478839,0.0
2000-03-02,0.428491354934282,0.4820527543478839,0.428491354934282,0.4820527543478839,5000.0
2000-03-03,0.4820527543478839,0.4820527543478839,0.4820527543478839,0.4820527543478839,5000.0
2000-03-06,0.4820527655160287,0.5356141980956294,0.4820527655160287,0.5356141980956294,23800.0
2000-03-07,0.5409706314583815,0.5570390508838251,0.5409706314583815,0.5570390508838251,10000.0
2000-03-08,0.5623952552178522,0.5677513956408617,0.5463268339488233,0.5463268339488233,49400.0
2000-03-09,0.5356145531028041,0.5463268339488233,0.5356145531028041,0.5463268339488233,51900.0
2000-03-10,0.5356145531028041,0.5463268339488233,0.5356145531028041,0.5463268339488233,8800.0
2000-03-13,0.5463268339488233,0.5463268339488233,0.5463268339488233,0.5463268339488233,0.0
2000-03-14,0.5356141980956294,0.5356141980956294,0.5249019243497468,0.5356141980956294,17500.0
2000-03-15,0.5249019243497468,0.5356141980956294,0.5249019243497468,0.5356141980956294,7200.0
2000-03-16,0.5356141980956294,0.5463264718415118,0.5356141980956294,0.5356141980956294,81200.0
2000-03-17,0.5356141980956294,0.5356141980956294,0.5356141980956294,0.5356141980956294,0.0
2000-03-20,0.5088334700172317,0.5088334700172317,0.4820527543478839,0.4820527543478839,42000.0
2000-03-21,0.4820527543478839,0.4820527543478839,0.4820527543478839,0.4820527543478839,0.0
2000-03-22,0.5088334818058291,0.5356141980956294,0.5088334818058291,0.5356141980956294,15000.0
2000-03-23,0.5088338951399488,0.5088338951399488,0.5088338951399488,0.5088338951399488,2500.0
2000-03-24,0.4820527543478839,0.4820527543478839,0.4820527543478839,0.4820527543478839,9500.0
2000-03-27,0.5356141856865793,0.5356141856865793,0.4820527543478839,0.4820527543478839,4100.0
2000-03-28,0.4820527543478839,0.4820527543478839,0.4820527543478839,0.4820527543478839,0.0
2000-03-29,0.4820527543478839,0.4820527543478839,0.4820527543478839,0.4820527543478839,0.0
2000-03-30,0.4766966458803831,0.4766966458803831,0.4766966458803831,0.4766966458803831,2700.0
2000-03-31,0.4766966175990331,0.4820527543478839,0.4552720706036296,0.4820527543478839,16000.0
2000-04-03,0.4552720706036296,0.4820527543478839,0.4552720706036296,0.4820527543478839,20000.0
2000-04-04,0.4766966175990331,0.4820527543478839,0.4766966175990331,0.4820527543478839,54500.0
2000-04-05,0.4820531625800903,0.4981216183594908,0.4820531625800903,0.4981216183594908,20000.0
2000-04-06,0.4820527913391554,0.5356142267879931,0.4820527913391554,0.5302580896281285,101000.0
2000-04-07,0.5356141980956294,0.5356141980956294,0.5356141980956294,0.5356141980956294,72900.0
2000-04-10,0.5356141980956294,0.5356141980956294,0.5249019243497468,0.5356141980956294,37900.0
2000-04-11,0.57846358696188,0.6962987088752334,0.5356144110887068,0.6962987088752334,21800.0
2000-04-12,0.8569831273283044,0.8569831273283044,0.7230795156785761,0.7498602124684348,37500.0
2000-04-13,0.7498602124684348,0.776640973108511,0.7070110976046611,0.7498602124684348,70100.0
2000-04-14,0.7498601833051405,0.7498601833051405,0.7070110701078391,0.7445040441554778,67400.0
2000-04-17,0.7391480339242842,0.7391480339242842,0.7016549894870828,0.7123673335050162,13400.0
2000-04-18,0.7391478847484069,0.7391478847484069,0.6962987088752334,0.6962987088752334,49100.0
2000-04-19,0.6962987088752334,0.6962987088752334,0.6159565599819702,0.6962987088752334,104600.0
2000-04-20,0.6695177812861302,0.6855861927129514,0.6695177812861302,0.6855861927129515,4200.0
2000-04-24,0.6427377438911361,0.6427377438911361,0.6427377438911361,0.6427377438911361,11500.0
2000-04-25,0.6159563637172474,0.6159563637172474,0.6159563637172474,0.6159563637172474,9100.0
2000-04-26,0.6373809172781632,0.6373809172781632,0.6373809172781632,0.6373809172781632,4500.0
2000-04-27,0.6373813769303505,0.6373813769303505,0.6159567504438814,0.6213128911029404,12900.0
2000-04-28,0.6159569673163563,0.6427377438911361,0.5891762545918322,0.6427377438911361,7500.0
2000-05-01,0.6427374961486821,0.6641620580702279,0.6427374961486821,0.6641620580702279,30300.0
2000-05-02,0.6427377438911361,0.6427377438911361,0.6159569673163563,0.6427377438911361,34400.0
2000-05-03,0.6748741528637535,0.6962987088752334,0.6748741528637535,0.6962987088752334,12300.0
2000-05-04,0.6962990766572519,0.7230798496672982,0.6962990766572519,0.7230798496672981,85700.0
2000-05-05,0.7230793124313575,0.8034214440681305,0.7230793124313575,0.7766407548059394,53600.0
2000-05-08,0.8034216872221426,0.8034216872221426,0.7980655477486792,0.7980655477486792,3400.0
2000-05-09,0.8034217759070921,0.8302024762305715,0.7873533557130046,0.8034217759070921,47600.0
2000-05-10,0.6962988469127228,0.8034217759070921,0.6962988469127228,0.8034217759070921,59700.0
2000-05-11,0.8302018763767244,0.8569826212002774,0.8248457401820498,0.8569826212002774,36400.0
2000-05-12,0.9641054089439496,0.9641054089439496,0.8569826212002774,0.8569826212002774,54300.0
2000-05-15,0.8569832404042769,0.8569832404042769,0.8034217759070921,0.8034217759070921,104700.0
2000-05-16,0.7498603907389806,0.7498603907389806,0.6427375142621164,0.6909427799441005,58000.0
2000-05-17,0.6427372930613906,0.6748741257893547,0.6427372930613906,0.6695179870013608,33500.0
2000-05-18,0.6695180138608834,0.6962987088752334,0.6695180138608834,0.6962987088752334,12900.0
2000-05-19,0.6962986809413307,0.6962986809413307,0.6695179870013608,0.6695179870013608,11600.0
2000-05-23,0.6962987088752334,0.6962987088752334,0.6962987088752334,0.6962987088752334,13500.0
2000-05-24,0.7230798496672982,0.7230798496672982,0.7230798496672982,0.7230798496672981,200.0
2000-05-25,0.7498601627541468,0.7498601627541468,0.6962987088752334,0.6962987088752334,5000.0
2000-05-26,0.6802302868346918,0.7070110455011472,0.6802302868346918,0.7070110455011472,13100.0
2000-05-29,0.6695183427950304,0.7177236813543412,0.6695183427950304,0.7177236813543412,12500.0
2000-05-30,0.7177236813543412,0.7177236813543412,0.7177236813543412,0.7177236813543412,0.0
2000-05-31,0.6695184566156603,0.6695184566156603,0.6427377438911361,0.6427377438911361,6000.0
2000-06-01,0.6427372908752007,0.7016548173427344,0.6427372908752007,0.7016548173427344,16500.0
2000-06-02,0.7016548197293248,0.7016548197293248,0.6695179870013608,0.6695179870013608,4000.0
2000-06-05,0.6962987088752334,0.6962987088752334,0.6962987088752334,0.6962987088752334,4000.0
2000-06-06,0.6962987088752334,0.6962987088752334,0.6962987088752334,0.6962987088752334,1400.0
2000-06-07,0.6695179870013608,0.6695179870013608,0.6695179870013608,0.6695179870013608,35300.0
2000-06-08,0.6534497955247796,0.6909427799441005,0.6534497955247796,0.6909427799441005,7000.0
2000-06-09,0.6909427799441005,0.7123674063196597,0.6909427799441005,0.6909427799441005,7200.0
2000-06-12,0.6641620767874427,0.6909427799441005,0.6641620767874427,0.6909427799441005,8000.0
2000-06-13,0.6641620580702279,0.6695181985506143,0.6641620580702279,0.6641620580702279,7700.0
2000-06-14,0.6641618748580135,0.6962987088752334,0.6641618748580135,0.6962987088752334,17000.0
2000-06-15,0.6962987088752334,0.6962987088752334,0.6962987088752334,0.6962987088752334,0.0
2000-06-16,0.6962987088752334,0.6962987088752334,0.6962987088752334,0.6962987088752334,0.0
2000-06-19,0.6962987088752334,0.6962987088752334,0.6962987088752334,0.6962987088752334,3200.0
2000-06-20,0.6962987088752334,0.6962987088752334,0.6962987088752334,0.6962987088752334,0.0
2000-06-21,0.6962987088752334,0.6962987088752334,0.6962987088752334,0.6962987088752334,0.0
2000-06-22,0.6962987088752334,0.6962987088752334,0.6962987088752334,0.6962987088752334,0.0
2000-06-23,0.6962989009525465,0.6962989009525465,0.6641620580702279,0.6641620580702279,10500.0
2000-06-26,0.6695179870013608,0.6695179870013608,0.6695179870013608,0.6695179870013608,3000.0
2000-06-27,0.6641616365333758,0.6641616365333758,0.6534493623715779,0.6534493623715779,8500.0
2000-06-28,0.6534493623715779,0.6534493623715779,0.6534493623715779,0.6534493623715779,5000.0
2000-06-29,0.6534493623715779,0.6534493623715779,0.6534493623715779,0.6534493623715779,0.0
2000-06-30,0.6534495706373786,0.6695179870013608,0.6534495706373786,0.6695179870013608,7500.0
2000-07-04,0.6534495706373786,0.6695179870013608,0.6213126740592038,0.6695179870013608,25000.0
2000-07-05,0.6427375320427656,0.6588059543812761,0.6427375320427656,0.648093672822269,10600.0
2000-07-06,0.6641618482133667,0.6695179870013608,0.6641618482133667,0.6695179870013608,5000.0
2000-07-07,0.6695179870013608,0.6695179870013608,0.6695179870013608,0.6695179870013608,0.0
2000-07-10,0.6534493623715779,0.6534493623715779,0.6534493623715779,0.6534493623715779,4900.0
2000-07-11,0.6534493623715779,0.6534493623715779,0.6534493623715779,0.6534493623715779,0.0
2000-07-12,0.6641616365333758,0.6695177736142748,0.6534493623715779,0.6534493623715779,7500.0
2000-07-13,0.6534493623715779,0.6534493623715779,0.6534493623715779,0.6534493623715779,0.0
2000-07-14,0.6534498136017725,0.6534498136017725,0.648093672822269,0.648093672822269,4200.0
2000-07-17,0.6588054708390787,0.6588054708390787,0.6588054708390787,0.6588054708390788,1000.0
2000-07-18,0.6588054708390787,0.6588054708390787,0.6588054708390787,0.6588054708390788,0.0
2000-07-19,0.648093672822269,0.648093672822269,0.648093672822269,0.648093672822269,3400.0
2000-07-20,0.6641620580702279,0.6641620580702279,0.6641620580702279,0.6641620580702279,3700.0
2000-07-21,0.6588054708390787,0.6588054708390787,0.6588054708390787,0.6588054708390788,2000.0
2000-07-24,0.6588057094253726,0.6695179870013608,0.6588057094253726,0.6695179870013608,15100.0
2000-07-25,0.6695179870013608,0.6695179870013608,0.6695179870013608,0.6695179870013608,9000.0
2000-07-26,0.6695179870013608,0.6695179870013608,0.6695179870013608,0.6695179870013608,0.0
2000-07-27,0.6695179870013608,0.6695179870013608,0.6695179870013608,0.6695179870013608,0.0
2000-07-28,0.6695179870013608,0.6695179870013608,0.6695179870013608,0.6695179870013608,1000.0
2000-07-31,0.6695179870013608,0.6695179870013608,0.6695179870013608,0.6695179870013608,5000.0
2000-08-01,0.6909429093323931,0.7177236813543412,0.6909429093323931,0.7177236813543412,9000.0
2000-08-02,0.7177236813543412,0.7177236813543412,0.7177236813543412,0.7177236813543412,0.0
2000-08-03,0.7177236813543412,0.7177236813543412,0.7177236813543412,0.7177236813543412,0.0
2000-08-04,0.6962986809413307,0.6962986809413307,0.6695179870013608,0.6695179870013608,15000.0
2000-08-08,0.6695179870013608,0.6695179870013608,0.6695179870013608,0.6695179870013608,100.0
2000-08-09,0.6748745093294125,0.7230798496672982,0.6748745093294125,0.7230798496672981,5000.0
2000-08-10,0.7230798496672982,0.7230798496672982,0.7230798496672982,0.7230798496672981,0.0
2000-08-11,0.7123675660033785,0.7230798496672982,0.7123675660033785,0.7230798496672981,7000.0
2000-08-14,0.7284359914992581,0.7498605588270975,0.7230798496672982,0.7230798496672981,19000.0
2000-08-15,0.7230798496672982,0.7230798496672982,0.7230798496672982,0.7230798496672981,0.0
2000-08-16,0.6962987088752334,0.6962987088752334,0.6962987088752334,0.6962987088752334,2000.0
2000-08-17,0.5623948359956326,0.5891755819979186,0.5623948359956326,0.5891755819979186,35000.0
2000-08-18,0.5891755819979186,0.5891755819979186,0.5623948359956326,0.5891755819979186,66600.0
2000-08-21,0.5891756772361382,0.6159563637172474,0.562394926904836,0.6159563637172474,39000.0
2000-08-22,0.6159563637172474,0.6159563637172474,0.6159563637172474,0.6159563637172474,0.0
2000-08-23,0.6159563637172474,0.6159563637172474,0.6159563637172474,0.6159563637172474,0.0
2000-08-24,0.5891755819979186,0.5891755819979186,0.5891755819979186,0.5891755819979186,2800.0
2000-08-25,0.5677511460540285,0.5998880383147446,0.5677511460540285,0.5998880383147446,23500.0
2000-08-28,0.5356143176435147,0.5998880383147446,0.5356143176435147,0.5998880383147446,17200.0
2000-08-29,0.5891755819979186,0.5891755819979186,0.5891755819979186,0.5891755819979186,20400.0
2000-08-30,0.5891761088372567,0.5891761088372567,0.5623953388876941,0.5623953388876941,58900.0
2000-08-31,0.5891761088372567,0.5891761088372567,0.5623953388876941,0.5623953388876941,44000.0
2000-09-01,0.5623953388876941,0.5623953388876941,0.5623953388876941,0.5623953388876941,0.0
2000-09-05,0.5891755819979186,0.5891755819979186,0.5356141538435293,0.5891755819979186,96500.0
2000-09-06,0.5623952552178522,0.5623952552178522,0.5356145531028041,0.5463268339488233,30800.0
2000-09-07,0.5623950944969013,0.5784635750241193,0.5623950944969013,0.5731074361317839,47700.0
2000-09-08,0.5784633091370773,0.6159562641500221,0.5784633091370773,0.5891755819979186,38400.0
2000-09-11,0.6159569673163563,0.6427377438911361,0.6159569673163563,0.6427377438911361,54000.0
2000-09-12,0.6373809172781632,0.6427370540746026,0.6266685798350972,0.6373809172781632,75600.0
2000-09-13,0.6266685370108634,0.6373808737218876,0.5891755819979186,0.5891755819979186,21600.0
2000-09-14,0.5891758528087898,0.610600408378131,0.5731074361317839,0.5731074361317839,9100.0
2000-09-15,0.5891757621779066,0.6159564525200014,0.5891757621779066,0.5998880383147446,21700.0
2000-09-18,0.5998880977426098,0.6159565135396828,0.5998880977426098,0.6106003749406584,21600.0
2000-09-19,0.6159562641500221,0.6159562641500221,0.5891755819979186,0.5891755819979186,19700.0
2000-09-20,0.5891755819979186,0.5891755819979186,0.5891755819979186,0.5891755819979186,2000.0
2000-09-21,0.5891760748489522,0.5891760748489522,0.567751447355195,0.567751447355195,9000.0
2000-09-22,0.5463269152281006,0.5623953388876941,0.5463269152281006,0.5623953388876941,14500.0
2000-09-25,0.5677513305007874,0.5731075341594917,0.5570390508838251,0.5570390508838251,57700.0
2000-09-26,0.5570391976678296,0.5623953388876941,0.5570391976678296,0.5623953388876941,31800.0
2000-09-27,0.5623953388876941,0.573107685177663,0.5570391976678296,0.5623953388876941,17200.0
2000-09-28,0.5731076251714096,0.6962989241799993,0.5623952800030584,0.6213128911029404,133000.0
2000-09-29,0.6427372067122986,0.6427372067122986,0.5998880383147446,0.5998880383147446,12000.0
2000-10-02,0.6213125010134691,0.6373809767523276,0.6159563637172474,0.6159563637172474,16800.0
2000-10-03,0.5731076521163114,0.5731076521163114,0.5623953064443147,0.567751447355195,12000.0
2000-10-04,0.5677512622650291,0.5838197436094891,0.5356144272765402,0.5784636044447409,20200.0
2000-10-05,0.540970774008236,0.5623953388876941,0.540970774008236,0.5623953388876941,16500.0
2000-10-06,0.5463267712668628,0.5623951906923063,0.5463267712668628,0.5570390508838251,50200.0
2000-10-10,0.5623953388876941,0.5623953388876941,0.5623953388876941,0.5623953388876941,14000.0
2000-10-11,0.5623953388876941,0.5623953388876941,0.5623953388876941,0.5623953388876941,17500.0
2000-10-12,0.567751523404305,0.5838200121395218,0.5623953817759809,0.5838200121395218,46600.0
2000-10-13,0.5677512622650291,0.5784636044447409,0.5677512622650291,0.5784636044447409,15600.0
2000-10-16,0.5677512622650291,0.5784636044447409,0.5623951231002811,0.5784636044447409,43000.0
2000-10-17,0.5838199676173921,0.5838199676173921,0.5623953388876941,0.5623953388876941,28500.0
2000-10-18,0.5623950944969013,0.5784635750241193,0.5623950944969013,0.5731074361317839,41300.0
2000-10-19,0.5731074652799928,0.5891758827742373,0.5731074652799928,0.5784636044447409,127600.0
2000-10-20,0.5891755819979186,0.5998878548587601,0.5784633091370773,0.5891755819979186,55000.0
2000-10-23,0.6320248667252584,0.6427372067122986,0.5998880383147446,0.5998880383147446,8200.0
2000-10-24,0.6159563637172474,0.6427371140485496,0.59453181453236,0.6159563637172474,59600.0
2000-10-25,0.6427371140485496,0.6427371140485496,0.6159563637172474,0.6159563637172474,13500.0
2000-10-26,0.5998878548587601,0.632024673441284,0.5891755819979186,0.5891755819979186,14000.0
2000-10-27,0.5891758827742373,0.5891758827742373,0.5784636044447409,0.5784636044447409,36500.0
2000-10-30,0.6052443002684817,0.6052443002684817,0.5623951231002811,0.5784636044447409,35700.0
2000-10-31,0.5677509724260533,0.5891755819979186,0.5677509724260533,0.5891755819979186,1500.0
2000-11-01,0.5623953388876941,0.5623953388876941,0.5623953388876941,0.5623953388876941,10000.0
2000-11-02,0.5838194455674981,0.5891755819979186,0.5838194455674981,0.5891755819979186,3000.0
2000-11-03,0.5784638705111977,0.5891761537678458,0.5784638705111977,0.5838200121395218,19000.0
2000-11-06,0.5623953388876941,0.5677514801075587,0.5623953388876941,0.5623953388876941,26500.0
2000-11-07,0.5516829743718329,0.5516829743718329,0.5463268339488233,0.5463268339488233,25500.0
2000-11-08,0.5463264591842809,0.5463264591842809,0.4820527543478839,0.4820527543478839,121000.0
2000-11-09,0.5088338190626409,0.5463268339488233,0.4820530850224775,0.5463268339488233,165500.0
2000-11-10,0.5356141980956294,0.5356141980956294,0.5088334818058291,0.5356141980956294,51900.0
2000-11-13,0.5356146736343608,0.5838200121395218,0.5356146736343608,0.5838200121395218,70000.0
2000-11-14,0.5838195399399164,0.6159563637172474,0.5838195399399164,0.6159563637172474,43900.0
2000-11-15,0.6159567504438814,0.6213128911029404,0.6159567504438814,0.6213128911029404,24700.0
2000-11-16,0.6641618239034623,0.6641618239034623,0.6052442355418413,0.6320249285015742,51600.0
2000-11-17,0.6534495706373786,0.6695179870013608,0.6534495706373786,0.6695179870013608,21300.0
2000-11-20,0.6962991693401845,0.6962991693401845,0.6427377438911361,0.6427377438911361,45700.0
2000-11-21,0.6427377438911361,0.6427377438911361,0.6427377438911361,0.6427377438911361,2500.0
2000-11-22,0.6427377438911361,0.6641623140707555,0.6427377438911361,0.6427377438911361,25900.0
2000-11-23,0.6588061715258507,0.6588061715258507,0.6052446822265467,0.6427377438911361,2100.0
2000-11-24,0.6427377438911361,0.648093886436041,0.6427377438911361,0.6427377438911361,26000.0
2000-11-27,0.6427377438911361,0.6427377438911361,0.6427377438911361,0.6427377438911361,1000.0
2000-11-28,0.6427371140485496,0.6427371140485496,0.6159563637172474,0.6159563637172474,9000.0
2000-11-29,0.6159563637172474,0.6159563637172474,0.6159563637172474,0.6159563637172474,0.0
2000-11-30,0.6159564223951739,0.6159564223951739,0.6052441467822455,0.6052441467822455,6000.0
2000-12-01,0.5998880089757813,0.642737175277694,0.5998880089757813,0.6052441467822455,8000.0
2000-12-04,0.626668638309691,0.626668638309691,0.6159563637172474,0.6159563637172474,9800.0
2000-12-05,0.6159569673163563,0.6427377438911361,0.5891762545918322,0.6427377438911361,46200.0
2000-12-06,0.6159562641500221,0.6159562641500221,0.5891755819979186,0.5891755819979186,50300.0
2000-12-07,0.5891755819979186,0.5891755819979186,0.5891755819979186,0.5891755819979186,0.0
2000-12-08,0.5998879518285818,0.6159563637172474,0.5891756772361382,0.6159563637172474,13300.0
2000-12-11,0.6052441467822455,0.6052441467822455,0.6052441467822455,0.6052441467822455,5400.0
2000-12-12,0.6052440891248038,0.6159563637172474,0.59453181453236,0.6159563637172474,7000.0
2000-12-13,0.5998879518285818,0.6159563637172474,0.5998879518285818,0.6159563637172474,15900.0
2000-12-14,0.5998879518285818,0.6159563637172474,0.5998879518285818,0.6159563637172474,5300.0
2000-12-15,0.6159563637172474,0.6159563637172474,0.6159563637172474,0.6159563637172474,26600.0
2000-12-18,0.6159564525200014,0.6320248667252584,0.5998880383147446,0.5998880383147446,34700.0
2000-12-19,0.6159564246903173,0.6320248381695831,0.6159564246903173,0.6266687003431612,16300.0
2000-12-20,0.6213125010134691,0.6213125010134691,0.6159563637172474,0.6159563637172474,18800.0
2000-12-21,0.5998879518285818,0.6159563637172474,0.59453181453236,0.6159563637172474,65000.0
2000-12-22,0.6159563637172474,0.6159563637172474,0.6159563637172474,0.6159563637172474,53500.0
2000-12-27,0.6159562641500221,0.6213124005804427,0.5891755819979186,0.5891755819979186,35900.0
2000-12-28,0.626668638309691,0.6320247756059129,0.6159563637172474,0.6159563637172474,23400.0
2000-12-29,0.6320253949510709,0.6427377438911361,0.6213131098612612,0.6427377438911361,28200.0
2001-01-02,0.6427374961486821,0.6909427604721601,0.6427374961486821,0.6641620580702279,46000.0
2001-01-03,0.6427373188465334,0.6962987088752334,0.6427373188465334,0.6962987088752334,63600.0
2001-01-04,0.6427372930613906,0.6962986809413307,0.6427372930613906,0.6695179870013608,36200.0
2001-01-05,0.696298496349628,0.696298496349628,0.6480932600370957,0.6802300842454506,51300.0
2001-01-08,0.6909425421533368,0.6909425421533368,0.6695179870013608,0.6695179870013608,25600.0
2001-01-09,0.6695184566156603,0.6695184566156603,0.6427377438911361,0.6427377438911361,143000.0
2001-01-10,0.6534493339908088,0.6695177445356186,0.6427370602942689,0.6588054708390788,285400.0
2001-01-11,0.6695179870013608,0.6962986809413307,0.6427372930613906,0.6695179870013608,82000.0
2001-01-12,0.6695182174187743,0.7016550612067637,0.6695182174187743,0.6909427799441005,57300.0
2001-01-15,0.6962987088752334,0.6962987088752334,0.6695180138608834,0.6962987088752334,22000.0
2001-01-16,0.6695180138608834,0.6962987088752334,0.6695180138608834,0.6962987088752334,36500.0
2001-01-17,0.6962987088752334,0.6962987088752334,0.6748741528637535,0.6962987088752334,5100.0
2001-01-18,0.685586569235522,0.7123673335050162,0.685586569235522,0.7123673335050162,33600.0
2001-01-19,0.6962987088752334,0.7016548478781035,0.6855864308694934,0.6962987088752334,49700.0
2001-01-22,0.6855861927129514,0.6855861927129514,0.6855861927129514,0.6855861927129515,2000.0
2001-01-23,0.6695180138608834,0.6962987088752334,0.6695180138608834,0.6962987088752334,30600.0
2001-01-24,0.7123671897340569,0.7123671897340569,0.6909425698723635,0.6962987088752334,45200.0
2001-01-25,0.6962983409317335,0.6962983409317335,0.6748737962415816,0.6748737962415816,10000.0
2001-01-26,0.6748739468773914,0.6909423589815689,0.6748739468773914,0.6802300842454506,21200.0
2001-01-29,0.6909427093193755,0.7230796136727234,0.6909427093193755,0.7123673335050162,56200.0
2001-01-30,0.7123675660033785,0.7230798496672982,0.6962990766572519,0.7230798496672981,24600.0
2001-01-31,0.7070108463359214,0.7659283583345694,0.7070108463359214,0.7659283583345695,70400.0
2001-02-01,0.7659286305423499,0.776640973108511,0.7498602124684348,0.7498602124684348,14100.0
2001-02-02,0.7552160815541117,0.765928356436409,0.7498599441129629,0.7552160815541117,12900.0
2001-02-05,0.7766409049170367,0.7766409049170367,0.7712847660293506,0.7712847660293505,5300.0
2001-02-06,0.776641431650434,0.851627490785263,0.776641431650434,0.8302028568537009,75300.0
2001-02-07,0.8141335140784459,0.8302019235760033,0.8034212410800742,0.8141335140784459,63000.0
2001-02-08,0.830202856853701,0.8409152057446097,0.8248467143333742,0.8302028568537009,35200.0
2001-02-09,0.8462706132021779,0.8462706132021779,0.8141337221437661,0.8409144753341427,11400.0
2001-02-12,0.8462703488109281,0.8676948935896265,0.8302018763767244,0.8569826212002774,75600.0
2001-02-13,0.878407529695804,0.9105444240207587,0.8569829760459718,0.9105444240207586,78500.0
2001-02-14,0.9105441952278178,0.9641055658940034,0.9105441952278178,0.953393291760766,62100.0
2001-02-15,0.9212571795648647,0.9319694619562776,0.910544897173452,0.9212571795648647,20500.0
2001-02-16,0.9373249017015808,0.9373249017015808,0.9159003529518918,0.9159003529518916,36800.0
2001-02-19,0.9641058699624472,0.9641058699624472,0.8998321410416034,0.9319690374271306,5600.0
2001-02-20,0.9319689776705912,0.9319689776705912,0.8944759449331783,0.9105444240207586,22800.0
2001-02-21,0.9212567670958528,0.9212567670958528,0.889119870459843,0.889119870459843,32200.0
2001-02-22,0.8891199009737941,0.8891199009737941,0.8676953450479863,0.8837637619923421,36200.0
2001-02-23,0.9105446168122558,0.9105446168122558,0.8676954365898394,0.8676954365898393,25300.0
2001-02-26,0.8784076230108901,0.8837637619923421,0.8784076230108901,0.8837637619923421,20700.0
2001-02-27,0.8784078083016114,0.9319692732645616,0.856983247856522,0.8623393879677944,104800.0
2001-02-28,0.8676953450479863,0.9105445207498152,0.8676953450479863,0.8837637619923421,15200.0
2001-03-01,0.9105444240207587,0.9373251160830492,0.8837636681082622,0.9105444240207586,41400.0
2001-03-02,0.9105443367845452,0.9212566125831538,0.8944758592364319,0.8944758592364319,54800.0
2001-03-05,0.9105444240207587,0.9319689776705912,0.9105444240207587,0.9105444240207586,38200.0
2001-03-06,0.910544246444456,0.9319687959160262,0.8998319078584768,0.8998319078584769,103600.0
2001-03-07,0.9212564360485276,0.9641055310320578,0.9212564360485276,0.9373248466673514,67100.0
2001-03-08,0.9908867422116826,0.9908867422116826,0.9426814239824068,0.97481832408533,38600.0
2001-03-09,0.990886279246952,0.990886279246952,0.9373248466673514,0.9373248466673514,16100.0
2001-03-12,0.9373248372404166,0.9373248372404166,0.8837634051994981,0.905188016325978,29700.0
2001-03-13,0.883763855229413,0.883763855229413,0.8355585354604721,0.8676954365898393,38900.0
2001-03-14,0.8462706132021779,0.8462706132021779,0.8302021357478719,0.8409144753341427,15000.0
2001-03-15,0.8569831574967903,0.8998322738689869,0.8569831574967903,0.8676954365898393,29300.0
2001-03-16,0.8516264850056028,0.8569826212002774,0.8302018763767244,0.8569826212002774,38000.0
2001-03-19,0.8569829197685486,0.8569829197685486,0.8462706436470996,0.8462706436470996,12900.0
2001-03-20,0.8837633524180449,0.8837633524180449,0.8034212410800742,0.8141335140784459,21600.0
2001-03-21,0.8141334677927005,0.8569826212002774,0.8141334677927005,0.8569826212002774,15000.0
2001-03-22,0.8569826212002774,0.8569826212002774,0.8034211954033513,0.8569826212002774,29900.0
2001-03-23,0.8569826212002774,0.8569826212002774,0.8569826212002774,0.8569826212002774,0.0
2001-03-26,0.8516269281036305,0.8837637619923421,0.8516269281036305,0.8837637619923421,9000.0
2001-03-27,0.8730510297843012,0.8730510297843012,0.8569826212002774,0.8569826212002774,24000.0
2001-03-28,0.8730514840294382,0.894476039955246,0.8730514840294382,0.8837637619923421,43500.0
2001-03-29,0.883763495754799,0.910544246444456,0.8462705341795508,0.8998319078584769,9500.0
2001-03-30,0.8837636681082622,0.9373251160830492,0.8837636681082622,0.9105444240207586,100900.0
2001-04-02,0.8837636681082622,0.9373251160830492,0.8837636681082622,0.9105444240207586,10000.0
2001-04-03,0.9641058081453392,0.9641058081453392,0.9105444240207587,0.9105444240207586,15000.0
2001-04-04,0.9212576364806642,0.9426822118894284,0.9212576364806642,0.9426822118894284,16700.0
2001-04-05,0.9426810388890032,0.9426810388890032,0.9159003529518918,0.9159003529518916,16700.0
2001-04-06,0.9373248466673514,0.9373248466673514,0.9159002991755864,0.9373248466673514,6700.0
2001-04-09,0.9159005624332168,0.9159005624332168,0.9105444240207587,0.9105444240207586,10500.0
2001-04-10,0.9159002991755864,0.9373248466673514,0.9105441623026452,0.9373248466673514,67900.0
2001-04-11,0.9373254799480358,0.9908869487151128,0.9373254799480358,0.9908869487151128,97700.0
2001-04-12,1.0015993666084295,1.0444485602492506,0.9908870841607844,1.0176677902798976,691500.0
2001-04-16,1.0176677434176362,1.04444851215377,1.0176677434176362,1.04444851215377,105000.0
2001-04-17,1.060516983137014,1.146215370355326,1.060516983137014,1.1247906777753882,397900.0
2001-04-18,1.1355026610015748,1.1676396275529075,1.081941262916763,1.1140781017676502,216400.0
2001-04-19,1.1301465211930937,1.1462150683189831,1.0980096823422063,1.1140781017676502,73100.0
2001-04-20,1.10336611289593,1.1783522176745134,1.10336611289593,1.1247906777753882,152000.0
2001-04-23,1.167639169495532,1.269405785934281,1.151570756373624,1.269405785934281,273100.0
2001-04-24,1.339035827713829,1.4193780284568218,1.2051322449424462,1.2051322449424462,480000.0
2001-04-25,1.2051326342509434,1.306899420680242,1.2051326342509434,1.280118721014755,135700.0
2001-04-26,1.2854754877822725,1.3122562005067966,1.2801193452373674,1.2854754877822725,55600.0
2001-04-27,1.3122550444773624,1.3122550444773624,1.221200573727791,1.2533374006863225,117500.0
2001-04-30,1.2694056034924686,1.2694056034924686,1.2319126449299225,1.2586933296174556,57500.0
2001-05-01,1.2319128493806346,1.2586935385127445,1.2319128493806346,1.2533374006863225,25900.0
2001-05-02,1.253337488767997,1.253337488767997,1.2051322449424462,1.2051322449424462,49700.0
2001-05-03,1.2051322449424462,1.2104883831452853,1.1783515539282512,1.2051322449424462,46600.0
2001-05-04,1.1837082168687174,1.2212012009092232,1.178352076291502,1.215845060332008,62500.0
2001-05-07,1.2158442341174025,1.312254826692899,1.2158442341174025,1.2586933296174556,84600.0
2001-05-08,1.2479808788943696,1.2479808788943696,1.1676388362168284,1.1890633809308393,119100.0
2001-05-09,1.1890634368566788,1.1890634368566788,1.1676388911349964,1.1783511639958373,65800.0
2001-05-10,1.1676394551199354,1.1783517331549451,1.1676394551199354,1.1729955941374406,51300.0
2001-05-11,1.1890645160039144,1.2479820702097495,1.1783522334210357,1.2479820702097495,154600.0
2001-05-14,1.3283234284150065,1.3336795661223086,1.269405785934281,1.269405785934281,60400.0
2001-05-15,1.2801180393386613,1.306898724743156,1.269405637476482,1.306898724743156,28000.0
2001-05-16,1.306899174116438,1.3122553130390289,1.285474618426074,1.301543035193847,45100.0
2001-05-17,1.3122548618240548,1.3122548618240548,1.28547417641956,1.306898724743156,66900.0
2001-05-18,1.3068985031028597,1.3658160010007776,1.3015423669303214,1.3497475924831632,162200.0
2001-05-22,1.3390364433188933,1.3658171466451778,1.285475036666324,1.2908311773315813,53500.0
2001-05-23,1.3122557316808907,1.381885559888201,1.3122557316808907,1.381885559888201,76300.0
2001-05-24,1.3925981019334674,1.4461596459773636,1.3872419602991273,1.4354473627086823,79600.0
2001-05-25,1.4461589354795936,1.4461589354795936,1.3658167227361169,1.3925974177504667,89100.0
2001-05-28,1.5372137078258146,1.5372137078258146,1.392597788542566,1.4193786183879875,47500.0
2001-05-29,1.3979535567533368,1.4408027964767236,1.371172861738987,1.3925974177504667,76600.0
2001-05-30,1.392596992699256,1.392596992699256,1.3497478937547829,1.3604601684909012,40000.0
2001-05-31,1.3443917256864493,1.3765285491609336,1.3443917256864493,1.3551040001779442,72700.0
2001-06-01,1.355104444730377,1.3925974177504667,1.355104444730377,1.3925974177504667,36300.0
2001-06-04,1.3925974074488745,1.4140220910022945,1.3925974074488745,1.4140220910022945,3000.0
2001-06-05,1.4140224779589954,1.435447039674964,1.4140224779589954,1.4193786183879875,24900.0
2001-06-06,1.4193786183879873,1.4247347588169796,1.392597788542566,1.4193786183879875,21900.0
2001-06-07,1.440803180103956,1.440803180103956,1.392597788542566,1.4193786183879875,65100.0
2001-06-08,1.4193786183879873,1.440803180103956,1.4193786183879873,1.4193786183879875,8300.0
2001-06-11,1.4408035575026366,1.4461596993345964,1.4193789901747975,1.4461596993345962,52600.0
2001-06-12,1.4247350317531564,1.4247350317531564,1.376529630957068,1.376529630957068,50700.0
2001-06-13,1.4193786183879873,1.4193786183879873,1.3765293672555894,1.4193786183879875,73100.0
2001-06-14,1.4193786183879873,1.4193786183879873,1.4193786183879873,1.4193786183879875,16400.0
2001-06-15,1.467583873942283,1.467583873942283,1.4193786103541992,1.4408031719489034,93300.0
2001-06-18,1.4461596993345964,1.4461596993345964,1.4193789901747975,1.4461596993345962,7400.0
2001-06-19,1.4461593205329482,1.4461593205329482,1.392597788542566,1.4193786183879875,36700.0
2001-06-20,1.397953928971558,1.4193786183879873,1.392597788542566,1.4193786183879875,21500.0
2001-06-21,1.414022044735059,1.414022044735059,1.3390359740027211,1.3390359740027211,55700.0
2001-06-22,1.339036913231321,1.339036913231321,1.2319139346327126,1.2854754877822725,97200.0
2001-06-25,1.3068986553349629,1.3122547921314025,1.2694055700595126,1.2747618345563263,16100.0
2001-06-26,1.2694056885080476,1.2694056885080476,1.18906362906472,1.2319127274344948,35900.0
2001-06-27,1.2051320409533857,1.2319127274344948,1.1783513544722763,1.2319127274344948,40100.0
2001-06-28,1.1783514907735635,1.205132180352426,1.1515708011947008,1.1515708011947008,53000.0
2001-06-29,1.098009294336575,1.1515708011947008,1.098009294336575,1.1515708011947008,170600.0
2001-07-03,1.1515708011947008,1.1676392149420185,1.098009294336575,1.1515708011947008,22700.0
2001-07-04,1.13550255662495,1.140858823641523,1.13550255662495,1.140858823641523,9900.0
2001-07-05,1.1676400242790437,1.1676400242790437,1.1247907635519618,1.1676400242790437,27400.0
2001-07-06,1.1515708011947008,1.1515708011947008,1.1462146632789283,1.1515708011947008,12500.0
2001-07-09,1.1515708011947008,1.1515708011947008,1.1247899839154374,1.1515708011947008,13700.0
2001-07-10,1.103365255121044,1.103365255121044,1.0712284327855683,1.0980091180651317,49100.0
2001-07-11,1.098009751712348,1.1087220320060915,1.0712290509779887,1.0819413312717328,65600.0
2001-07-12,1.0712284535759864,1.0712284535759864,1.0015986066475548,1.060516179256257,39000.0
2001-07-13,1.0390915749536112,1.0712283961912588,1.023023100484599,1.0712283961912588,41000.0
2001-07-16,1.0712292170396671,1.0712292170396671,1.0176677434176362,1.04444851215377,19500.0
2001-07-17,1.0176672561201263,1.0176672561201263,0.9105444240207587,0.9105444240207586,59700.0
2001-07-18,0.910545122359112,0.910545122359112,0.776641431650434,0.8302028568537009,52400.0
2001-07-19,0.8302024834499335,0.8837639484128837,0.8302024834499335,0.8623393879677944,57400.0
2001-07-20,0.8837641872475842,0.8837641872475842,0.8730519041300762,0.8730519041300763,89000.0
2001-07-23,0.910544246444456,0.9266126585481336,0.8998319078584768,0.8998319078584769,72000.0
2001-07-24,0.9105440469972034,0.9373247279705764,0.8569826212002774,0.8569826212002774,28200.0
2001-07-25,0.8837638270022291,0.97481832408533,0.8837638270022291,0.97481832408533,16000.0
2001-07-26,1.0015990459592023,1.0176674644865702,0.9908867669409576,1.0015990459592026,31000.0
2001-07-27,1.03909194870629,1.1247901694982827,1.001598913259582,1.1194340306987831,25900.0
2001-07-30,1.1622837940149198,1.1676399352347842,1.081941548016472,1.1247906777753882,34000.0
2001-07-31,1.1515708340137183,1.1997760766294892,1.1462146959452997,1.1997760766294892,37800.0
2001-08-01,1.1997764943178462,1.280118721014755,1.1997764943178462,1.280118721014755,21500.0
2001-08-02,1.2854743267565851,1.2854743267565851,1.2319128219831632,1.269405785934281,33300.0
2001-08-03,1.151571444391787,1.2104889943730095,1.151571444391787,1.1837082898360904,16600.0
2001-08-07,1.258693626970836,1.258693626970836,1.2051322449424462,1.2051322449424462,18900.0
2001-08-08,1.2319139346327126,1.2854754877822725,1.2319139346327126,1.2854754877822725,15800.0
2001-08-09,1.2372687818674288,1.2586933296174556,1.2319126449299225,1.2586933296174556,17600.0
2001-08-10,1.2533373960162044,1.2533373960162044,1.2051321557580268,1.2104882935644907,21400.0
2001-08-13,1.2051320104784269,1.2265565591215375,1.1783513246745383,1.2265565591215375,9900.0
2001-08-14,1.2212005940997437,1.2212005940997437,1.1515708011947008,1.1515708011947008,30900.0
2001-08-15,1.1247906777753882,1.1515715115751908,1.071229265576743,1.1247906777753882,63800.0
2001-08-16,1.1783515539282512,1.2051322449424462,1.151570862914056,1.2051322449424462,12100.0
2001-08-17,1.226556797753802,1.231912935956641,1.1783515539282512,1.2051322449424462,9400.0
2001-08-20,1.221200659550963,1.221200659550963,1.151570862914056,1.2051322449424462,10100.0
2001-08-21,1.1783517056175796,1.1783517056175796,1.146214872263568,1.146214872263568,20300.0
2001-08-22,1.1247906777753882,1.1301468189952528,1.0765854067966074,1.1247906777753882,7500.0
2001-08-23,1.1247906777753882,1.1247906777753882,1.0926538304562012,1.1247906777753882,9700.0
2001-08-24,1.1140781017676502,1.1140781017676502,1.1140781017676502,1.1140781017676502,2000.0
2001-08-27,1.098009972487477,1.098009972487477,0.9373256080723184,1.0176677902798976,181800.0
2001-08-28,0.9908869487151128,1.0176676511735354,0.9426816204397204,0.9908869487151128,29000.0
2001-08-29,0.9908867422116826,1.017667439088937,0.9641059814842102,0.97481832408533,43900.0
2001-08-30,0.9641058081453392,0.9641058081453392,0.8998320833456364,0.9105444240207586,83300.0
2001-08-31,0.9105453487762822,0.9426822118894284,0.9105453487762822,0.9426822118894284,13300.0
2001-09-04,0.953393623614446,0.9641059014763728,0.921256790028666,0.9266129289596294,39900.0
2001-09-05,0.9266129376941707,0.9266129376941707,0.8837637619923421,0.8837637619923421,66500.0
2001-09-06,0.9641059105643344,0.9641059105643344,0.8837637619923421,0.8837637619923421,41800.0
2001-09-07,0.883763855229413,0.8944761343224622,0.8676954365898394,0.8676954365898393,71500.0
2001-09-10,0.8944755745629996,0.9051879108025288,0.8569826212002774,0.8569826212002774,1314500.0
2001-09-11,0.964105877476918,0.964105877476918,0.889119870459843,0.889119870459843,10100.0
2001-09-13,0.9266132108267304,0.9908869613999784,0.9266132108267304,0.9694623353087408,43100.0
2001-09-14,0.9801739827925072,0.9801739827925072,0.964105508695768,0.964105508695768,18300.0
2001-09-17,0.9748178460436564,0.9748178460436564,0.964105508695768,0.964105508695768,33500.0
2001-09-18,0.964105508695768,1.0337353502810158,0.964105508695768,0.964105508695768,32800.0
2001-09-19,0.969462931150384,0.969462931150384,0.9373260680372374,0.9426822118894284,21500.0
2001-09-20,0.9105444240207587,0.9426812544955072,0.9105444240207587,0.9105444240207586,14800.0
2001-09-21,0.8569827297230446,0.9373248466673514,0.803421297143444,0.9373248466673514,50000.0
2001-09-24,0.9319689776705912,0.9319689776705912,0.9105444240207587,0.9105444240207586,6300.0
2001-09-25,0.9105444240207587,0.9105444240207587,0.867695252870888,0.9105444240207586,14700.0
2001-09-26,0.9105440469972034,0.9266124555812272,0.8087773315980259,0.8569826212002774,45000.0
2001-09-27,0.9105444240207587,0.9159005624332168,0.9105444240207587,0.9105444240207586,42700.0
2001-09-28,0.926612839258133,1.071228704094913,0.9105444240207587,0.9105444240207586,197200.0
2001-10-01,0.9105444240207587,0.9373251160830492,0.9105444240207587,0.9105444240207586,21100.0
2001-10-02,0.9105440469972034,0.9105440469972034,0.8569826212002774,0.8569826212002774,4300.0
2001-10-03,0.8302018763767244,0.8837633021736504,0.8302018763767244,0.8569826212002774,22300.0
2001-10-04,0.8409142126162535,0.8569826212002774,0.8034211954033513,0.8569826212002774,73500.0
2001-10-05,0.8516264850056028,0.8569826212002774,0.8516264850056028,0.8569826212002774,47600.0
2001-10-09,0.8569829760459718,0.9105444240207587,0.8462706992210557,0.9105444240207586,46600.0
2001-10-10,0.9105444240207587,0.9319689776705912,0.8998320833456364,0.9105444240207586,51600.0
2001-10-11,0.9105441412072592,0.964105508695768,0.9105441412072592,0.964105508695768,59100.0
2001-10-12,0.9855306028362316,0.9855306028362316,0.97481832408533,0.97481832408533,8300.0
2001-10-15,1.012311510681851,1.012311510681851,0.9641061824064588,0.9908869487151128,54700.0
2001-10-16,0.9641059814842102,1.0123112997134862,0.9641059814842102,0.97481832408533,50000.0
2001-10-17,1.0015985529928344,1.0926529436830237,1.0015985529928344,1.0712283961912588,33300.0
2001-10-18,1.081941324297037,1.0980097446340678,1.0230237192110303,1.0230237192110303,4000.0
2001-10-19,1.0283796772908618,1.0712288544551452,1.0230235381266033,1.0337358164551205,4200.0
2001-10-22,1.0283792373575409,1.0712283961912588,1.0283792373575409,1.0712283961912588,11700.0
2001-10-23,1.0712283899982478,1.0819406636822002,1.0283792314122504,1.0498038426303429,12300.0
2001-10-24,1.0176669636116582,1.0712283961912588,1.0176669636116582,1.0712283961912588,1061600.0
2001-10-25,1.087297263125136,1.087297263125136,1.0498042892795605,1.0658727066419498,39600.0
2001-10-26,1.0658730760624875,1.0658730760624875,1.04444851215377,1.04444851215377,18600.0
2001-10-29,1.04444851215377,1.04444851215377,1.0283800253719952,1.04444851215377,14200.0
2001-10-30,1.04444851215377,1.04444851215377,1.0283800253719952,1.04444851215377,33400.0
2001-10-31,1.0283794087603393,1.0283794087603393,1.0283794087603393,1.0283794087603393,2000.0
2001-11-01,1.0283800253719952,1.04444851215377,1.0283800253719952,1.04444851215377,88600.0
2001-11-02,1.0444481586338523,1.0444481586338523,1.0337358164551205,1.0337358164551205,7500.0
2001-11-05,1.0337355465260023,1.0390917481418644,1.0176671332290126,1.0283794087603393,40800.0
2001-11-06,1.023022984050438,1.028379120313777,0.9641054213035296,0.9801738939437268,41800.0
2001-11-07,0.9908861664704046,0.9908861664704046,0.980173893943727,0.9801738939437268,28800.0
2001-11-08,0.9694623353087408,0.9694623353087408,0.9694623353087408,0.9694623353087408,7000.0
2001-11-09,0.9694623353087408,0.9694623353087408,0.9694623353087408,0.9694623353087408,3000.0
2001-11-12,0.964105508695768,0.964105508695768,0.964105508695768,0.964105508695768,4600.0
2001-11-13,0.964105508695768,0.964105508695768,0.9373248249515138,0.964105508695768,33300.0
2001-11-14,0.9855307054386429,0.9908868453717152,0.9480376620569134,0.9480376620569134,12700.0
2001-11-15,0.9480374936199786,0.9480374936199786,0.8623392060665345,0.8837637619923421,78300.0
2001-11-16,0.8837637316622099,0.9319690446911192,0.8516268988764111,0.889119870459843,50300.0
2001-11-19,0.8891194383683251,0.8891194383683251,0.8569826212002774,0.8569826212002774,41800.0
2001-11-20,0.8623392060665345,0.8837637619923421,0.8623392060665345,0.8837637619923421,26900.0
2001-11-21,0.9051883817683632,0.9266129376941707,0.8569830670850824,0.8837637619923421,76500.0
2001-11-22,0.905188016325978,0.905188016325978,0.905188016325978,0.905188016325978,1000.0
2001-11-23,0.8998326119238463,0.8998326119238463,0.8730519041300762,0.8730519041300763,3200.0
2001-11-26,0.8998319078584768,0.8998319078584768,0.8998319078584768,0.8998319078584769,4000.0
2001-11-27,0.8730513076392145,0.8944758592364319,0.8623390318406057,0.8944758592364319,3000.0
2001-11-28,0.8837637324819866,0.8837637324819866,0.8676953160741823,0.8784075936793851,3700.0
2001-11-29,0.8730514840294382,0.8837637619923421,0.8676953450479863,0.8837637619923421,15000.0
2001-11-30,0.8676954365898394,0.8676954365898394,0.8623392970433148,0.8676954365898393,3200.0
2001-12-03,0.8409142126162535,0.8623387573949519,0.8409142126162535,0.8569826212002774,19300.0
2001-12-04,0.8569826212002774,0.8623387573949519,0.8409142126162535,0.8569826212002774,6100.0
2001-12-05,0.8623392970433148,0.883763855229413,0.8623392970433148,0.8676954365898393,34600.0
2001-12-06,0.8784077156828886,0.8784077156828886,0.8569831574967903,0.8676954365898393,9500.0
2001-12-07,0.8569836333055898,0.8569836333055898,0.830202856853701,0.8302028568537009,17900.0
2001-12-10,0.830202856853701,0.830202856853701,0.830202856853701,0.8302028568537009,30000.0
2001-12-11,0.8409142126162535,0.8569826212002774,0.835558012571399,0.8569826212002774,16800.0
2001-12-12,0.8569832404042769,0.8569832404042769,0.8034217759070921,0.8034217759070921,14300.0
2001-12-13,0.8248465090043758,0.8248465090043758,0.8248465090043758,0.8248465090043758,8500.0
2001-12-14,0.8034214440681305,0.8034214440681305,0.7766407548059394,0.7766407548059394,45600.0
2001-12-17,0.8194905202277869,0.8194905202277869,0.8194905202277869,0.819490520227787,2500.0
2001-12-18,0.8302023209348364,0.8302023209348364,0.8034216256208923,0.808777764683681,33900.0
2001-12-19,0.8034216698983695,0.8034216698983695,0.7337917943945196,0.7498602124684348,79500.0
2001-12-20,0.7337917658561525,0.7552163224548032,0.7337917658561525,0.7445040441554778,47800.0
2001-12-21,0.7498602124684348,0.7498602124684348,0.7498602124684348,0.7498602124684348,23500.0
2001-12-24,0.749860032293629,0.749860032293629,0.7337916180805989,0.7391477561516089,79600.0
2001-12-27,0.7659287316039951,0.8034217759070921,0.7659287316039951,0.8034217759070921,18700.0
2001-12-28,0.8141344292927208,0.8569836333055898,0.8141344292927208,0.8302028568537009,16200.0
2001-12-31,0.883763610072171,0.883763610072171,0.8462706436470996,0.8462706436470996,1800.0
2002-01-02,0.8462706436470996,0.8462706436470996,0.8462706436470996,0.8462706436470996,1500.0
2002-01-03,0.8462711376027063,0.8462711376027063,0.803421944256285,0.8248465090043758,55000.0
2002-01-04,0.856983247856522,0.8623393879677943,0.8462709676339772,0.8623393879677944,21900.0
2002-01-07,0.8676955280790667,0.9319692732645616,0.8623393879677943,0.8623393879677944,69600.0
2002-01-08,0.8676951958899976,0.8676951958899976,0.8462706436470996,0.8462706436470996,23000.0
2002-01-09,0.8516267851179026,0.8569829232000741,0.8141337546924996,0.8355583070211857,22300.0
2002-01-10,0.8248461528357145,0.8248461528357145,0.7927093195902662,0.7927093195902662,75000.0
2002-01-11,0.8194900160185259,0.8194900160185259,0.7498601466283938,0.7712847660293505,25400.0
2002-01-14,0.7766405433635314,0.7766405433635314,0.7552159339364845,0.7605720703307005,37200.0
2002-01-15,0.771284559639187,0.771284559639187,0.7659283583345694,0.7659283583345695,11900.0
2002-01-16,0.7766407256222687,0.8034214138781273,0.7659283864697279,0.7819968632734403,23600.0
2002-01-17,0.7873529720024547,0.7873529720024547,0.7659283583345694,0.7659283583345695,4000.0
2002-01-18,0.7659286305423499,0.7659286305423499,0.7498602124684348,0.7498602124684348,19800.0
2002-01-21,0.7498602124684348,0.7498602124684348,0.7498602124684348,0.7498602124684348,9600.0
2002-01-22,0.7712848337505392,0.7712848337505392,0.7498602124684348,0.7498602124684348,19000.0
2002-01-23,0.7498602124684348,0.7605724911843781,0.7498602124684348,0.7498602124684348,36800.0
2002-01-24,0.7766405433635314,0.7766405433635314,0.7605720703307005,0.7605720703307005,11000.0
2002-01-25,0.7712846169535013,0.7819968926583777,0.7712846169535013,0.7766407548059394,30500.0
2002-01-28,0.7712848503813621,0.7980655477486792,0.7712848503813621,0.7980655477486792,5000.0
2002-01-29,0.8034217759070921,0.8141340560364839,0.7927094957777004,0.8034217759070921,16700.0
2002-01-30,0.8034217759070921,0.8034217759070921,0.8034217759070921,0.8034217759070921,5300.0
2002-01-31,0.7712843782353036,0.8569826212002774,0.7712843782353036,0.8569826212002774,38800.0
2002-02-01,0.8569826212002774,0.8569826212002774,0.8569826212002774,0.8569826212002774,5000.0
2002-02-04,0.8034217759070921,0.8034217759070921,0.8034217759070921,0.8034217759070921,900.0
2002-02-05,0.8034217759070921,0.8034217759070921,0.8034217759070921,0.8034217759070921,8200.0
2002-02-06,0.8034220936782817,0.8194905202277869,0.8034220936782817,0.819490520227787,9500.0
2002-02-07,0.8462713482649363,0.851627490785263,0.830202856853701,0.8302028568537009,4500.0
2002-02-08,0.8248467143333742,0.830202856853701,0.8248467143333742,0.8302028568537009,13600.0
2002-02-11,0.8087773315980259,0.8569826212002774,0.8087773315980259,0.8569826212002774,25000.0
2002-02-12,0.8569826212002774,0.8569826212002774,0.8302018763767244,0.8569826212002774,18500.0
2002-02-13,0.8516271111873367,0.8730516717190193,0.8516271111873367,0.8516271111873366,51700.0
2002-02-14,0.8462706436470996,0.8569829197685486,0.8462706436470996,0.8462706436470996,47000.0
2002-02-15,0.8569831574967903,0.873051576136364,0.8194901168208983,0.8676954365898393,67200.0
2002-02-18,0.8569832513202573,0.862339391453178,0.8516271111873367,0.8516271111873366,28100.0
2002-02-19,0.8623397758259164,0.8730520608665698,0.830202856853701,0.8302028568537009,37000.0
2002-02-20,0.8355589993740276,0.8409152057446097,0.8194905718130476,0.8302028568537009,43000.0
2002-02-21,0.8409142126162535,0.8837633021736504,0.8409142126162535,0.8569826212002774,21600.0
2002-02-22,0.8623396210125681,0.8837641872475842,0.8569834794538141,0.8730519041300763,48500.0
2002-02-25,0.8730514840294382,0.8837637619923421,0.8516269281036305,0.8837637619923421,52700.0
2002-02-26,0.8891199009737941,0.8891199009737941,0.8569830670850824,0.8837637619923421,57700.0
2002-02-27,0.8837633021736504,0.8837633021736504,0.8569826212002774,0.8569826212002774,29700.0
2002-02-28,0.873051576136364,0.8784077156828886,0.8569831574967903,0.8676954365898393,54200.0
2002-03-01,0.8784077156828886,0.8784077156828886,0.8676954365898394,0.8676954365898393,9600.0
2002-03-04,0.8837639484128837,0.8837639484128837,0.8623393879677943,0.8623393879677944,6400.0
2002-03-05,0.8891199009737941,0.8891199009737941,0.8676953450479863,0.8837637619923421,480000.0
2002-03-06,0.8837637324819866,0.9159006291478068,0.8676953160741823,0.8784075936793851,149600.0
2002-03-07,0.8944760100871896,0.8944760100871896,0.8730514548767836,0.8784075936793851,162400.0
2002-03-08,0.8837636681082622,0.9105444240207587,0.8623391144584299,0.9105444240207586,233800.0
2002-03-11,0.9641055310320578,0.9641055310320578,0.9105441623026452,0.9373248466673514,190300.0
2002-03-12,0.9105443094491928,1.0069548525925411,0.9105443094491928,0.985530301638508,287800.0
2002-03-13,1.0444485602492506,1.0444485602492506,0.9908870841607844,1.0176677902798976,146700.0
2002-03-14,1.0283794087603393,1.0605162992045178,1.0123109954633494,1.0283794087603393,121100.0
2002-03-15,1.0176677902798976,1.028380072727543,1.0015993666084295,1.0176677902798976,83200.0
2002-03-18,1.0230231552870133,1.0658723164161217,1.0176670181271483,1.060516179256257,142000.0
2002-03-19,1.0498044836229752,1.0605167638476625,1.0230237192110303,1.0230237192110303,131200.0
2002-03-20,1.0498046531309495,1.0605169350853083,1.0390923711765907,1.04444851215377,103000.0
2002-03-21,1.0498046531309495,1.0498046531309495,1.0176677434176362,1.04444851215377,80300.0
2002-03-22,1.0444481586338523,1.0444481586338523,1.0176673989623448,1.0337358164551205,52200.0
2002-03-25,1.0444484088095154,1.0444484088095154,0.9908869404871912,1.0123115022760285,64100.0
2002-03-26,1.0069546898657755,1.0123108267387169,0.9159002991755864,0.9373248466673514,119900.0
2002-03-27,0.9641061824064588,1.0069553701901666,0.9373254799480358,0.9908869487151128,93300.0
2002-03-28,0.9962421060242516,1.0176666468473,0.9962421060242516,1.0069543764357756,96600.0
2002-04-01,1.0015982412300135,1.0069543764357756,1.0015982412300135,1.0069543764357756,76700.0
2002-04-02,1.0069543764357756,1.0069543764357756,1.0015982412300135,1.0069543764357756,142800.0
2002-04-03,1.0069543764357756,1.0123105116415376,1.0069543764357756,1.0069543764357756,31800.0
2002-04-04,1.0069555192885018,1.012311660573262,0.9962432367189816,0.9962432367189816,67200.0
2002-04-05,1.012311025990301,1.103365434602586,1.001598750135938,1.0872970208210415,350800.0
2002-04-08,1.0980099716760656,1.1247906777753882,1.0980099716760656,1.1247906777753882,90600.0
2002-04-09,1.1247897453392222,1.151570556938078,1.1087213350001333,1.1087213350001333,82300.0
2002-04-10,1.1247906777753882,1.1247906777753882,1.0980099716760656,1.1247906777753882,36100.0
2002-04-11,1.1247906777753882,1.1247906777753882,1.0980099716760656,1.1247906777753882,29300.0
2002-04-12,1.1247898033446946,1.1247898033446946,1.0712284327855683,1.0980091180651317,137400.0
2002-04-15,1.1140775292328693,1.1140775292328693,1.0712284327855683,1.0980091180651317,43500.0
2002-04-16,1.098009475500785,1.1194340306987831,1.098009475500785,1.1194340306987831,6100.0
2002-04-17,1.1194341837369532,1.1194341837369532,1.1033657651417363,1.1033657651417363,20400.0
2002-04-18,1.1087213921769563,1.1087213921769563,1.0872968439533062,1.0980091180651317,39500.0
2002-04-19,1.1140781017676502,1.1194342415761314,1.0980096823422063,1.1140781017676502,44200.0
2002-04-22,1.124789989998135,1.1515708074222255,1.1194338520533975,1.130146127942873,43100.0
2002-04-23,1.1515710380674204,1.1783517331549451,1.1515710380674204,1.1729955941374406,67800.0
2002-04-24,1.1729953528577908,1.1729953528577908,1.1515708011947008,1.1515708011947008,60900.0
2002-04-25,1.1515710380674204,1.1783517331549451,1.1515710380674204,1.1729955941374406,71900.0
2002-04-26,1.1729961659073678,1.1729961659073678,1.1408593161374234,1.1676400242790437,29700.0
2002-04-29,1.1622837269652633,1.1676398678761435,1.13550289471039,1.13550289471039,18000.0
2002-04-30,1.146215370355326,1.1515715115751908,1.1247906777753882,1.1247906777753882,30400.0
2002-05-01,1.1247906128886294,1.1462153042326229,1.1247906128886294,1.13550289471039,13500.0
2002-05-02,1.1408591633217426,1.1462153042326229,1.13550289471039,1.13550289471039,16800.0
2002-05-03,1.1355024667784732,1.146214872263568,1.130146327886138,1.146214872263568,26000.0
2002-05-06,1.146214872263568,1.1515710111559032,1.130146327886138,1.146214872263568,34000.0
2002-05-07,1.1515712081274645,1.1515712081274645,1.1140781017676502,1.1140781017676502,643300.0
2002-05-08,1.103365255121044,1.1247898033446946,1.0765845698414809,1.0980091180651317,401800.0
2002-05-09,1.0980091180651317,1.1194336662887818,1.0926529810092187,1.0980091180651317,140400.0
2002-05-10,1.1033660338760949,1.1033660338760949,1.028379998318031,1.0390923438408133,103400.0
2002-05-13,1.0390923711765907,1.04444851215377,1.0283800253719952,1.04444851215377,99100.0
2002-05-14,1.0498038426303429,1.0498038426303429,1.0283792314122504,1.0498038426303429,35000.0
2002-05-15,1.0551599794723192,1.065872253156272,1.0444477057883663,1.0498038426303429,46100.0
2002-05-16,1.0551602510047904,1.0980093567672888,1.0551602510047904,1.0765848038860395,88200.0
2002-05-17,1.0926534860782584,1.1140780442052145,1.0926534860782584,1.1033657651417363,22000.0
2002-05-21,1.1140782295896852,1.1140782295896852,1.0712291062056083,1.0926536678976466,38400.0
2002-05-22,1.0819406699371412,1.0926529436830237,1.0712283961912588,1.0712283961912588,38000.0
2002-05-23,1.0712286656657273,1.0926532185469766,1.0712286656657273,1.0765848038860395,28500.0
2002-05-24,1.0712290509779887,1.0872974714186043,1.0712290509779887,1.0819413312717328,42100.0
2002-05-27,1.0712291062056083,1.0980098083206564,1.0712291062056083,1.0926536678976466,6700.0
2002-05-28,1.0926529810092187,1.103365255121044,1.0819407068973934,1.0980091180651317,11300.0
2002-05-29,1.1033656143002843,1.1194340306987831,1.1033656143002843,1.1194340306987831,33900.0
2002-05-30,1.1194338459996644,1.1676392149420185,1.1194338459996644,1.1515708011947008,45800.0
2002-05-31,1.156927001116895,1.231912935956641,1.156927001116895,1.2051322449424462,84300.0
2002-06-03,1.2051318461479408,1.2051318461479408,1.151570481843734,1.1783511639958373,45100.0
2002-06-04,1.178351730679596,1.205132425710863,1.178351730679596,1.1944201476983562,69800.0
2002-06-05,1.2051322146979082,1.2479813192452598,1.19441993856107,1.1997760766294892,74600.0
2002-06-06,1.1783511085738338,1.1997756532878447,1.1729949723953312,1.1890633809308393,49600.0
2002-06-07,1.1569269391104735,1.1783514907735635,1.1515708011947008,1.1515708011947008,41700.0
2002-06-10,1.1515715115751908,1.1515715115751908,1.1247906777753882,1.1247906777753882,37800.0
2002-06-11,1.11943362804773,1.11943362804773,1.0658722593183174,1.0712283961912588,65000.0
2002-06-12,1.0712286656657273,1.0980093567672888,1.065872527445415,1.0765848038860395,82900.0
2002-06-13,1.0872968068100826,1.0980090805559652,1.0712283961912588,1.0712283961912588,69100.0
2002-06-14,1.0872974714186043,1.0872974714186043,1.0712290509779887,1.0819413312717328,97000.0
2002-06-17,1.0819409421063522,1.0980093567672888,1.0712286656657273,1.0765848038860395,16300.0
2002-06-18,1.0765848038860395,1.0765848038860395,1.0712286656657273,1.0765848038860395,95200.0
2002-06-19,1.0765852466286174,1.0926536678976466,1.0712291062056083,1.0926536678976466,62300.0
2002-06-20,1.0872970803266642,1.0926532185469766,1.0712286656657273,1.0765848038860395,22300.0
2002-06-21,1.0765851911248607,1.098009751712348,1.0765851911248607,1.0819413312717328,29200.0
2002-06-24,1.1194343700126947,1.1194343700126947,1.0819413870516277,1.0926536678976466,130200.0
2002-06-25,1.0926530022154446,1.0980091393753093,1.060516179256257,1.060516179256257,104300.0
2002-06-26,1.0712292170396671,1.0712292170396671,1.04444851215377,1.04444851215377,22100.0
2002-06-27,1.0498046531309495,1.0605169350853083,1.04444851215377,1.04444851215377,29500.0
2002-06-28,1.0337362139513655,1.0337362139513655,0.969462455415254,1.0176677902798976,32300.0
2002-07-02,1.0337358164551205,1.0337358164551205,1.0176673989623448,1.0337358164551205,17000.0
2002-07-03,1.0444476876289044,1.049803824377755,0.9373248249515138,0.964105508695768,76200.0
2002-07-04,1.0069553701901666,1.0176676511735354,0.9908869487151128,0.9908869487151128,11000.0
2002-07-05,0.9908869404871912,1.0123115022760285,0.9908869404871912,1.0123115022760285,12000.0
2002-07-08,0.9908869487151128,0.9908869487151128,0.9908869487151128,0.9908869487151128,17000.0
2002-07-09,1.0123116490560748,1.0176677902798976,0.969462455415254,1.0176677902798976,26800.0
2002-07-10,1.0283799321569047,1.0283799321569047,0.9908869487151128,0.9908869487151128,23700.0
2002-07-11,1.0069546665367617,1.0069546665367617,0.964105508695768,0.964105508695768,24800.0
2002-07-12,0.964105508695768,0.964105508695768,0.9373248249515138,0.964105508695768,28500.0
2002-07-15,0.9801739827925072,0.985530119541358,0.964105508695768,0.964105508695768,24000.0
2002-07-16,0.9641067872981928,0.9641067872981928,0.9426822118894284,0.9426822118894284,8500.0
2002-07-17,0.9480383557416198,0.9641067872981928,0.9426822118894284,0.9426822118894284,11400.0
2002-07-18,0.990886256290209,0.990886256290209,0.964105508695768,0.964105508695768,18100.0
2002-07-19,1.0176674644865702,1.0176674644865702,0.99624290645008,1.0015990459592026,7500.0
2002-07-22,1.012311510681851,1.012311510681851,0.9908869487151128,0.9908869487151128,5500.0
2002-07-23,0.990886439377016,0.990886439377016,0.964105686834276,0.985530301638508,24000.0
2002-07-24,0.9426811358802428,0.985530301638508,0.9373249981417344,0.985530301638508,91900.0
2002-07-25,0.9641055310320578,0.9641055310320578,0.9373248466673514,0.9373248466673514,10500.0
2002-07-26,0.9373247399868352,0.980173893943727,0.9373247399868352,0.9801738939437268,4000.0
2002-07-29,0.9855301780106676,0.9855301780106676,0.931968743494292,0.953393291760766,6500.0
2002-07-30,0.985530301638508,0.990886439377016,0.985530301638508,0.985530301638508,6300.0
2002-07-31,0.9855300302070658,0.9855300302070658,0.942680876250174,0.9801738939437268,16300.0
2002-08-01,0.9855308208397272,0.9855308208397272,0.9694623353087408,0.9694623353087408,12100.0
2002-08-02,0.9694615575668682,0.9855300302070658,0.9480370125135128,0.9801738939437268,20300.0
2002-08-06,0.985530808223428,0.9908869487151128,0.9801746677317436,0.9908869487151128,30700.0
2002-08-07,0.9641067872981928,0.969462931150384,0.9426822118894284,0.9426822118894284,37400.0
2002-08-08,0.9641060818561296,0.9641060818561296,0.9480376620569134,0.9480376620569134,26700.0
2002-08-09,0.9533938019899856,0.9533938019899856,0.9480376620569134,0.9480376620569134,2200.0
2002-08-12,0.9480373929079652,0.9480373929079652,0.8837636681082622,0.9105444240207586,42600.0
2002-08-13,0.9212567008456748,0.9212567008456748,0.9105444240207587,0.9105444240207586,18400.0
2002-08-14,0.9212567008456748,0.9641058081453392,0.8891198065207202,0.9105444240207586,11600.0
2002-08-15,0.9373251160830492,0.9587496697328812,0.9105444240207587,0.9105444240207586,25400.0
2002-08-16,0.9105441952278178,0.953393291760766,0.9105441952278178,0.953393291760766,7500.0
2002-08-19,0.9159002991755864,0.9373248466673514,0.9105441623026452,0.9373248466673514,25800.0
2002-08-20,0.9373248466673514,0.9373248466673514,0.9373248466673514,0.9373248466673514,2600.0
2002-08-21,0.9212571795648647,0.9212571795648647,0.910544897173452,0.9212571795648647,6000.0
2002-08-22,0.9641063091305164,0.9641063091305164,0.9159010383691584,0.9212571795648647,10100.0
2002-08-23,0.921256790028666,0.937325206821556,0.921256790028666,0.9266129289596294,9700.0
2002-08-26,0.9266129289596294,0.9266129289596294,0.9266129289596294,0.9266129289596294,9000.0
2002-08-27,0.948037760931405,0.9908869487151128,0.948037760931405,0.9908869487151128,22200.0
2002-08-28,0.9748185272400592,0.9908869487151128,0.9748185272400592,0.9908869487151128,9000.0
2002-08-29,0.9694623353087408,0.9694623353087408,0.9694623353087408,0.9694623353087408,3000.0
2002-08-30,0.9694622217892018,0.9694622217892018,0.9480376620569134,0.9480376620569134,13500.0
2002-09-03,0.9426822118894284,0.9426822118894284,0.9426822118894284,0.9426822118894284,3800.0
2002-09-04,0.9426815221238412,0.9480376620569134,0.9426815221238412,0.9480376620569134,2500.0
2002-09-05,0.9426809835402928,0.9426809835402928,0.9105441623026452,0.9373248466673514,32400.0
2002-09-06,0.937325284606956,0.9908867422116826,0.937325284606956,0.97481832408533,8100.0
2002-09-09,0.9641055658940034,0.9641055658940034,0.953393291760766,0.953393291760766,12300.0
2002-09-10,0.953393291760766,0.953393291760766,0.953393291760766,0.953393291760766,2900.0
2002-09-11,0.9533932572861752,0.9533932572861752,0.9373248466673514,0.9373248466673514,9500.0
2002-09-12,0.9373251160830492,0.9533935313204231,0.9105444240207587,0.9105444240207586,27900.0
2002-09-13,0.9105441623026452,0.9373248466673514,0.9105441623026452,0.9373248466673514,5900.0
2002-09-16,0.926612839258133,0.9641058081453392,0.9105444240207587,0.9105444240207586,32000.0
2002-09-17,0.889119870459843,0.9105444895005866,0.889119870459843,0.889119870459843,17900.0
2002-09-18,0.889119870459843,0.889119870459843,0.889119870459843,0.889119870459843,16000.0
2002-09-19,0.8944756788376442,0.905188016325978,0.8837634051994981,0.905188016325978,12300.0
2002-09-20,0.8891202685403865,0.9212571795648647,0.8891202685403865,0.9212571795648647,34500.0
2002-09-23,0.9051881090765632,0.9159003838123484,0.8998319078584768,0.8998319078584769,14200.0
2002-09-24,0.8998321480551094,0.8998321480551094,0.889119870459843,0.889119870459843,12000.0
2002-09-25,0.8837636681082622,0.9105444240207587,0.8837636681082622,0.9105444240207586,19300.0
2002-09-26,0.8837637619923421,0.9105445207498152,0.8837637619923421,0.8837637619923421,6000.0
2002-09-27,0.8837634051994981,0.905188016325978,0.8837634051994981,0.905188016325978,7400.0
2002-09-30,0.9051882856083008,0.9105444240207587,0.8837636681082622,0.9105444240207586,6000.0
2002-10-01,0.9051882856083008,0.9105444240207587,0.9051882856083008,0.9105444240207586,20000.0
2002-10-02,0.910544153145051,0.9319687004213434,0.905188016325978,0.905188016325978,8000.0
2002-10-03,0.905188016325978,0.905188016325978,0.905188016325978,0.905188016325978,3800.0
2002-10-04,0.905188016325978,0.905188016325978,0.905188016325978,0.905188016325978,0.0
2002-10-07,0.9051883507029536,0.9051883507029536,0.889119870459843,0.889119870459843,9300.0
2002-10-08,0.894476039955246,0.894476039955246,0.8837637619923421,0.8837637619923421,18800.0
2002-10-09,0.8623387573949519,0.8891194383683251,0.8569826212002774,0.8569826212002774,32000.0
2002-10-10,0.8569826212002774,0.8623387573949519,0.8569826212002774,0.8569826212002774,8000.0
2002-10-11,0.8462711963363061,0.8891203288063383,0.8462711963363061,0.8730519041300763,9400.0
2002-10-15,0.8837637324819866,0.8837637324819866,0.8730514548767836,0.8784075936793851,10800.0
2002-10-16,0.8837637324819866,0.910544490345205,0.8784075936793851,0.8784075936793851,8500.0
2002-10-17,0.9266125729214688,0.9373248466673514,0.9105441623026452,0.9373248466673514,27000.0
2002-10-18,0.937325206821556,0.937325206821556,0.8730514757997838,0.9266129289596294,13400.0
2002-10-21,0.8891198065207202,0.9105444240207587,0.8891198065207202,0.9105444240207586,7000.0
2002-10-22,0.9105444240207587,0.9105444240207587,0.9105444240207587,0.9105444240207586,5200.0
2002-10-23,0.9105441623026452,0.9373248466673514,0.9105441623026452,0.9373248466673514,12900.0
2002-10-24,0.9373248466673514,0.9373248466673514,0.9373248466673514,0.9373248466673514,3600.0
2002-10-25,0.9373249017015808,0.9373249017015808,0.9105442157644696,0.9159003529518916,9200.0
2002-10-28,0.9319690374271304,0.9319690374271304,0.9212567599153582,0.9319690374271306,12800.0
2002-10-29,0.9319689776705912,0.9319689776705912,0.9105444240207587,0.9105444240207586,28400.0
2002-10-30,0.9105444240207587,0.9105444240207587,0.8944759449331783,0.9105444240207586,12500.0
2002-10-31,0.9159010383691584,0.9266133207605712,0.910544897173452,0.9212571795648647,28100.0
2002-11-01,0.9373248466673514,0.9373248466673514,0.9212564360485276,0.9373248466673514,21000.0
2002-11-04,0.9373249111090072,0.9587494600737227,0.9319687738678282,0.9587494600737232,612200.0
2002-11-05,0.9587498660360032,1.0015990459592023,0.9587498660360032,1.0015990459592026,32800.0
2002-11-06,0.9962431019602296,0.9962431019602296,0.9641061947484896,0.9694623353087408,63400.0
2002-11-07,0.969461667904999,0.969461667904999,0.9105441623026452,0.9373248466673514,68000.0
2002-11-08,0.9373253821907692,0.9480376620569134,0.9373253821907692,0.9480376620569134,3000.0
2002-11-11,0.9533933228325444,0.9587494600737227,0.9533933228325444,0.9587494600737232,26000.0
2002-11-12,0.9587494600737227,0.9587494600737227,0.9587494600737227,0.9587494600737232,1000.0
2002-11-13,0.964105597314902,0.9908863473709892,0.9587494600737227,0.9587494600737232,40900.0
2002-11-14,0.9587493719469172,0.964105508695768,0.9373248249515138,0.964105508695768,27600.0
2002-11-15,0.9426809617003644,0.964105508695768,0.9426809617003644,0.964105508695768,4500.0
2002-11-18,0.964105508695768,0.9694616454446192,0.9480370984492156,0.964105508695768,12500.0
2002-11-19,0.964105508695768,0.964105508695768,0.964105508695768,0.964105508695768,10000.0
2002-11-20,0.9480376620569134,0.9641060818561296,0.9480376620569134,0.9480376620569134,1600.0
2002-11-21,0.9801739827925072,0.990886256290209,0.964105508695768,0.964105508695768,22600.0
2002-11-22,0.964105686834276,0.985530301638508,0.964105686834276,0.985530301638508,5700.0
2002-11-25,0.964105508695768,0.964105508695768,0.964105508695768,0.964105508695768,2700.0
2002-11-26,0.9801745655055708,0.9801745655055708,0.9480376620569134,0.9480376620569134,23600.0
2002-11-27,0.9480370984492156,0.964105508695768,0.9480370984492156,0.964105508695768,2000.0
2002-11-28,0.9694613661452732,1.0123105116415376,0.9105438788818918,1.0069543764357756,31000.0
2002-11-29,0.9908869404871912,1.0123115022760285,0.9908869404871912,1.0123115022760285,21200.0
2002-12-02,1.0123113249774476,1.0176674644865702,0.9908867669409576,1.0015990459592026,34500.0
2002-12-03,0.9908870954342216,1.012311660573262,0.9908870954342216,0.9962432367189816,13900.0
2002-12-04,0.990886256290209,0.990886256290209,0.9587493719469172,0.964105508695768,39200.0
2002-12-05,0.9801744879227128,1.0015990459592023,0.9641060055451254,1.0015990459592026,29500.0
2002-12-06,1.0069553618288192,1.0176676427232378,1.0015992213816096,1.0123115022760285,36800.0
2002-12-09,1.0176676511735354,1.0176676511735354,0.9908869487151128,0.9908869487151128,48700.0
2002-12-10,0.9855306028362316,0.9908867422116826,0.9641059814842102,0.97481832408533,24700.0
2002-12-11,0.974817757680388,0.980173893943727,0.9641054213035296,0.9801738939437268,19300.0
2002-12-12,0.9908870841607844,1.0176677902798976,0.9801748017131392,1.0176677902798976,50600.0
2002-12-13,1.0176677166454842,1.0390923438408133,1.0123115758092107,1.0390923438408133,31700.0
2002-12-16,1.04444851215377,1.0605169350853083,1.0390923711765907,1.04444851215377,48700.0
2002-12-17,1.0605161224453763,1.0926529436830237,1.0605161224453763,1.0712283961912588,76000.0
2002-12-18,1.055159985572435,1.0712283961912588,1.0444477118265525,1.0712283961912588,28900.0
2002-12-19,1.0498038739415727,1.060516147945027,1.0444477369398455,1.0551600109433,17200.0
2002-12-20,1.0551601614388546,1.0551601614388546,1.0176671332290126,1.0283794087603393,15100.0
2002-12-23,1.0176677434176362,1.04444851215377,1.0176677434176362,1.04444851215377,21300.0
2002-12-24,1.0176677902798976,1.0176677902798976,1.0176677902798976,1.0176677902798976,10100.0
2002-12-27,1.0015993666084295,1.0176677902798976,1.0015993666084295,1.0176677902798976,11600.0
2002-12-30,1.0176677434176362,1.04444851215377,0.9962431795089188,1.04444851215377,30700.0
2002-12-31,1.0337361663491746,1.04444851215377,1.0337361663491746,1.04444851215377,11000.0
2003-01-02,1.0283800253719952,1.04444851215377,1.0283800253719952,1.04444851215377,8100.0
2003-01-03,1.0283800253719952,1.04444851215377,1.0230238843948158,1.04444851215377,10600.0
2003-01-06,1.04444851215377,1.04444851215377,1.0230238843948158,1.04444851215377,70100.0
2003-01-07,1.04444851215377,1.0605169350853083,1.04444851215377,1.04444851215377,29500.0
2003-01-08,1.04444851215377,1.04444851215377,1.04444851215377,1.04444851215377,10000.0
2003-01-09,1.0658731243568784,1.1247906777753882,1.0498047006972848,1.1247906777753882,592600.0
2003-01-10,1.1247898033446946,1.1247898033446946,1.0872968439533062,1.0980091180651317,37400.0
2003-01-13,1.1033657651417363,1.1033657651417363,1.0551605093560856,1.1033657651417363,239600.0
2003-01-14,1.0712286070394974,1.0980092966754045,1.0712286070394974,1.0872970208210415,25700.0
2003-01-15,1.0765849203027866,1.1194340306987831,1.0765849203027866,1.1194340306987831,42800.0
2003-01-16,1.1087222541157948,1.1515715115751908,1.10336611289593,1.1247906777753882,49900.0
2003-01-17,1.1247899839154374,1.1515708011947008,1.1247899839154374,1.1515708011947008,18300.0
2003-01-20,1.146214872263568,1.146214872263568,1.146214872263568,1.146214872263568,12700.0
2003-01-21,1.114077911209132,1.146214872263568,1.1033656334244617,1.146214872263568,69700.0
2003-01-22,1.1247906777753882,1.146215370355326,1.1247906777753882,1.1247906777753882,21100.0
2003-01-23,1.1301461824022925,1.2051322449424462,1.1247900441994534,1.2051322449424462,68300.0
2003-01-24,1.1837082906087844,1.1890644315196648,1.1247906128886294,1.13550289471039,15300.0
2003-01-27,1.1462150090960872,1.1462150090960872,1.1033657651417363,1.1033657651417363,10600.0
2003-01-28,1.124790323268692,1.124790323268692,1.1033657651417363,1.1033657651417363,3900.0
2003-01-29,1.124790246200562,1.1569272088894818,1.124790246200562,1.1569272088894818,47400.0
2003-01-30,1.135502292108057,1.2051322146979082,1.130146154039638,1.1997760766294892,53500.0
2003-01-31,1.1676392149420185,1.1676392149420185,1.1247899839154374,1.1515708011947008,22800.0
2003-02-03,1.1515708011947008,1.1515708011947008,1.1247899839154374,1.1515708011947008,27700.0
2003-02-04,1.1783511639958373,1.1944195732870997,1.1569266182741549,1.1783511639958373,28000.0
2003-02-05,1.151570481843734,1.1890634368566788,1.151570481843734,1.1783511639958373,16900.0
2003-02-06,1.1783511639958373,1.1783511639958373,1.151570481843734,1.1783511639958373,53000.0
2003-02-07,1.1783521496979044,1.1890644315196648,1.13550289471039,1.13550289471039,32400.0
2003-02-10,1.1515715993940716,1.1676400242790437,1.1515715993940716,1.1676400242790437,12400.0
2003-02-11,1.1783514907735635,1.1783514907735635,1.1408585253631556,1.1515708011947008,31200.0
2003-02-12,1.1729954142124757,1.1783515524084065,1.1408585850368922,1.1622831378206149,11200.0
2003-02-13,1.1622830833117008,1.1622830833117008,1.124789989998135,1.130146127942873,35300.0
2003-02-14,1.1462146694774875,1.1462146694774875,1.130146127942873,1.130146127942873,2600.0
2003-02-17,1.1355022597469822,1.1515708011947008,1.1355022597469822,1.1515708011947008,48500.0
2003-02-18,1.1515708011947008,1.1622830770262458,1.1355022597469822,1.1515708011947008,67800.0
2003-02-19,1.1515711022738009,1.1515711022738009,1.140858823641523,1.140858823641523,77900.0
2003-02-20,1.1355022597469822,1.1729953528577908,1.1355022597469822,1.1515708011947008,56700.0
2003-02-21,1.151570481843734,1.1783511639958373,1.151570481843734,1.1783511639958373,403800.0
2003-02-24,1.1622836984564815,1.3015434864240416,1.1622836984564815,1.296187345644538,1585700.0
2003-02-25,1.301542552817886,1.301542552817886,1.2319126449299225,1.2586933296174556,47500.0
2003-02-26,1.2372688647307164,1.2372688647307164,1.1997759036571636,1.2319127274344948,23600.0
2003-02-27,1.2265564756879972,1.2961863817420838,1.2265564756879972,1.2747618345563263,77400.0
2003-02-28,1.2854748609478526,1.2854748609478526,1.258694033581917,1.280118721014755,53800.0
2003-03-03,1.2801193452373674,1.296187772872082,1.274763202692463,1.2854754877822725,27300.0
2003-03-04,1.274762782526524,1.296187345644538,1.2640503732670476,1.296187345644538,41100.0
2003-03-05,1.296187772872082,1.296187772872082,1.2694069324470467,1.2854754877822725,20200.0
2003-03-06,1.285475036666324,1.3015434586620949,1.285475036666324,1.2908311773315813,49200.0
2003-03-07,1.285474618426074,1.306899174116438,1.274762340580892,1.301543035193847,72000.0
2003-03-10,1.306898689755393,1.3336793744429258,1.2586933296174556,1.2586933296174556,61900.0
2003-03-11,1.258694033581917,1.3015432807471443,1.258694033581917,1.280118721014755,33100.0
2003-03-12,1.258693510519676,1.269405785934281,1.2426250973977682,1.269405785934281,41600.0
2003-03-13,1.2694056885080476,1.2747619535046553,1.2319127274344948,1.2319127274344948,39300.0
2003-03-14,1.2319130270793657,1.2586937200744877,1.2212007498813169,1.2212007498813169,82100.0
2003-03-17,1.2212005691774197,1.2533373960162044,1.2104882935644907,1.2104882935644907,32300.0
2003-03-18,1.2319127274344948,1.24798113932316,1.2319127274344948,1.2319127274344948,15300.0
2003-03-19,1.2104882935644907,1.2265567069838836,1.1783514667257058,1.2104882935644907,83900.0
2003-03-20,1.2319127274344948,1.253337276619382,1.2319127274344948,1.2319127274344948,28100.0
2003-03-21,1.2319127274344948,1.2319127274344948,1.2319127274344948,1.2319127274344948,16000.0
2003-03-24,1.2319126962823153,1.2319126962823153,1.2265565591215375,1.2265565591215375,13800.0
2003-03-25,1.231912470358861,1.253337015072872,1.1890633809308393,1.1890633809308393,71000.0
2003-03-26,1.1783511639958373,1.2051318461479408,1.1783511639958373,1.1783511639958373,37100.0
2003-03-27,1.1622827547045755,1.2051318461479408,1.1622827547045755,1.1783511639958373,33600.0
2003-03-28,1.1783515539282512,1.2051322449424462,1.1783515539282512,1.2051322449424462,61300.0
2003-03-31,1.2051322449424462,1.2051322449424462,1.2051322449424462,1.2051322449424462,16600.0
2003-04-01,1.1837073004262582,1.2265563918696236,1.1783511639958373,1.1783511639958373,43700.0
2003-04-02,1.1837073004262582,1.1944195732870997,1.1783511639958373,1.1783511639958373,12100.0
2003-04-03,1.1408593161374234,1.1676400242790437,1.13550304680861,1.1676400242790437,30000.0
2003-04-04,1.1569266182741549,1.1944195732870997,1.1569266182741549,1.1783511639958373,25900.0
2003-04-07,1.1729953528577908,1.1783514907735635,1.1515708011947008,1.1515708011947008,41700.0
2003-04-08,1.1515715993940716,1.1676400242790437,1.1515715993940716,1.1676400242790437,11700.0
2003-04-09,1.1622838826507196,1.1729961659073678,1.1622838826507196,1.1676400242790437,18900.0
2003-04-10,1.1676400242790437,1.1783523075356916,1.1676400242790437,1.1676400242790437,17900.0
2003-04-11,1.1676388911349964,1.1783511639958373,1.1676388911349964,1.1783511639958373,27300.0
2003-04-14,1.1676398671139387,1.1837082898360904,1.1676398671139387,1.1837082898360904,21400.0
2003-04-15,1.1676392775225732,1.2051322449424462,1.1676392775225732,1.2051322449424462,34500.0
2003-04-16,1.1783513246745383,1.2265565591215375,1.1783513246745383,1.2265565591215375,98600.0
2003-04-17,1.2051322449424462,1.226556797753802,1.2051322449424462,1.2051322449424462,35700.0
2003-04-21,1.2104889197547928,1.215845060332008,1.205132779177578,1.215845060332008,40000.0
2003-04-22,1.2212007498813169,1.2319130270793657,1.2212007498813169,1.2212007498813169,28600.0
2003-04-23,1.2212012195696451,1.2426257822058808,1.2212012195696451,1.2426257822058808,1900.0
2003-04-24,1.2212007498813169,1.2212007498813169,1.2212007498813169,1.2212007498813169,18000.0
2003-04-25,1.2212007498813169,1.2212007498813169,1.2212007498813169,1.2212007498813169,11200.0
2003-04-28,1.2212012009092232,1.2426257632180835,1.215845060332008,1.215845060332008,25900.0
2003-04-29,1.215844521348124,1.231912935956641,1.2051322449424462,1.2051322449424462,16200.0
2003-04-30,1.2426257822058808,1.2533380635239988,1.231913500887763,1.2426257822058808,30300.0
2003-05-01,1.258694647357237,1.296187772872082,1.258694647357237,1.2854754877822725,41600.0
2003-05-02,1.2854754877822725,1.296187772872082,1.264050789902142,1.2854754877822725,32200.0
2003-05-05,1.2854754877822725,1.2854754877822725,1.2854754877822725,1.2854754877822725,21700.0
2003-05-06,1.2854750640855312,1.3122557679830489,1.2854750640855312,1.296187345644538,60800.0
2003-05-07,1.317611471710287,1.3925974177504667,1.2854746376930668,1.3925974177504667,387300.0
2003-05-08,1.408665500335803,1.4247339120730451,1.3390355884407017,1.3551040001779442,173400.0
2003-05-09,1.3658166679426913,1.4086659059470652,1.3390359740027211,1.3390359740027211,115800.0
2003-05-12,1.2961868636987692,1.3604605291546974,1.2961868636987692,1.3390359740027211,55400.0
2003-05-13,1.3390363842526445,1.4193786183879873,1.3390363842526445,1.4193786183879875,105200.0
2003-05-14,1.4193786103541992,1.4408031719489034,1.392597780660359,1.4408031719489034,136300.0
2003-05-15,1.4408035575026366,1.4461596993345964,1.4193789901747975,1.4461596993345962,62100.0
2003-05-16,1.4461589247817856,1.472939619598028,1.3925974074488745,1.4140220910022945,39900.0
2003-05-20,1.4033104369784233,1.4461596993345964,1.3925981533145038,1.4461596993345962,130000.0
2003-05-21,1.4193778490413476,1.472939224299349,1.4193778490413476,1.472939224299349,49500.0
2003-05-22,1.472939728147011,1.5318572610847,1.472939728147011,1.4997204249368696,609700.0
2003-05-23,1.4997204249368696,1.5479258068590505,1.4997204249368696,1.4997204249368696,153000.0
2003-05-26,1.515788300549372,1.5532813903378029,1.5104321631082234,1.5104321631082234,72600.0
2003-05-27,1.4997203319897403,1.5532818499503476,1.4997203319897403,1.5265010271198305,93600.0
2003-05-28,1.5265010271198305,1.5265010271198305,1.5265010271198305,1.5265010271198305,25400.0
2003-05-29,1.5265010271198305,1.5532818499503476,1.5265010271198305,1.5265010271198305,372300.0
2003-05-30,1.526501121726728,1.526501121726728,1.4997204249368696,1.4997204249368696,27100.0
2003-06-02,1.4997198882259255,1.531856712872818,1.4997198882259255,1.5104321631082234,18300.0
2003-06-03,1.510432703652813,1.510432703652813,1.472939728147011,1.4997204249368696,145400.0
2003-06-04,1.489007788445238,1.489007788445238,1.4675832361611978,1.4782955123032178,27400.0
2003-06-05,1.4675830867735489,1.472939224299349,1.4461585366703482,1.472939224299349,56800.0
2003-06-06,1.4729398856805478,1.4997205853346498,1.4622276058189068,1.462227605818907,77900.0
2003-06-09,1.4515158411665563,1.462228124830476,1.4193789901747975,1.4461596993345962,13200.0
2003-06-10,1.4836514993509493,1.4836514993509493,1.4515146741961489,1.472939224299349,24400.0
2003-06-11,1.4729396368596503,1.5265010271198305,1.4247343856254884,1.5265010271198305,80600.0
2003-06-12,1.5265012552501174,1.553282082082936,1.4568714375059502,1.4568714375059502,121400.0
2003-06-13,1.4997199119283495,1.4997199119283495,1.4461585366703482,1.472939224299349,54300.0
2003-06-16,1.4890076368767495,1.4943637744025495,1.472939224299349,1.472939224299349,14700.0
2003-06-17,1.472939728147011,1.4997204249368696,1.472939728147011,1.4997204249368696,32600.0
2003-06-18,1.4997203319897403,1.5265010271198305,1.4997203319897403,1.5265010271198305,61700.0
2003-06-19,1.4997204249368696,1.4997204249368696,1.4943642855788977,1.4997204249368696,7400.0
2003-06-20,1.4836521366383222,1.521145115423643,1.4515152976794756,1.4568714375059502,25700.0
2003-06-23,1.472939224299349,1.4997199119283495,1.4515146741961489,1.472939224299349,25700.0
2003-06-24,1.451515170715124,1.4997204249368696,1.4461590313571522,1.4997204249368696,22000.0
2003-06-25,1.4997207740169844,1.5265014770404108,1.4515155085748173,1.4515155085748173,22700.0
2003-06-26,1.4729404084943956,1.4729404084943956,1.4461596993345964,1.4461596993345962,47300.0
2003-06-27,1.4461596993345964,1.4461596993345964,1.4461596993345964,1.4461596993345962,2200.0
2003-06-30,1.4461596993345964,1.467584266662436,1.4461596993345964,1.4461596993345962,59500.0
2003-07-02,1.4461596993345964,1.4461596993345964,1.4461596993345964,1.4461596993345962,6600.0
2003-07-03,1.446158596688634,1.483651560925263,1.446158596688634,1.4836515609252627,226700.0
2003-07-04,1.4997204249368696,1.4997204249368696,1.4836520068629544,1.4997204249368696,6800.0
2003-07-07,1.5104326100417762,1.5479257109243296,1.4997203319897403,1.5265010271198305,173500.0
2003-07-08,1.5425695718983112,1.5961309621584916,1.5104326100417762,1.5265010271198305,157900.0
2003-07-09,1.526501121726728,1.5372134004426712,1.4997204249368696,1.4997204249368696,22600.0
2003-07-10,1.4997204249368696,1.526501121726728,1.4997204249368696,1.4997204249368696,6300.0
2003-07-11,1.4997204249368696,1.4997204249368696,1.4997204249368696,1.4997204249368696,1900.0
2003-07-14,1.5265010271198305,1.5265010271198305,1.5265010271198305,1.5265010271198305,10400.0
2003-07-15,1.526500662909982,1.526500662909982,1.446158596688634,1.4836515609252627,146500.0
2003-07-16,1.4997199741695324,1.4997199741695324,1.483651560925263,1.4836515609252627,21000.0
2003-07-17,1.4729400709935585,1.4782962115982436,1.446159367970132,1.4515155085748173,17000.0
2003-07-18,1.4729400709935585,1.4729400709935585,1.4515155085748173,1.4515155085748173,14500.0
2003-07-21,1.4515153259572655,1.4675837457497276,1.4515153259572655,1.462227605818907,25500.0
2003-07-22,1.4729395988183571,1.5425695320587012,1.4568711821552986,1.542569532058701,436600.0
2003-07-23,1.5265020229987238,1.7139672666111796,1.5265020229987238,1.6604057137074018,818700.0
2003-07-24,1.7139658464001482,1.7139658464001482,1.6711166140423712,1.6711166140423717,85000.0
2003-07-25,1.6604046117449158,1.687185434273403,1.6121993610544054,1.6121993610544052,77800.0
2003-07-28,1.622911972008272,1.6336242521376638,1.606843551814184,1.606843551814184,178400.0
2003-07-29,1.6122004310244618,1.660405713707402,1.6122004310244618,1.6604057137074018,29400.0
2003-07-30,1.6604050711485765,1.6871859010868289,1.6336243689107854,1.6764736201917123,52600.0
2003-07-31,1.687185589207006,1.794308378356296,1.687185589207006,1.7300347048667215,59400.0
2003-08-01,1.7621711153766637,1.7621711153766637,1.7300342864051494,1.7407465627289875,28800.0
2003-08-05,1.7407463907668554,1.8210885829593293,1.7407463907668554,1.7943077670949088,62600.0
2003-08-06,1.772883988376253,1.7889524082699426,1.7568155684825633,1.783596268305379,52300.0
2003-08-07,1.7889522115062615,1.9817734844233652,1.7568153752535565,1.94963664817066,371100.0
2003-08-08,1.965704102333866,1.965704102333866,1.8746496499030272,1.928211017391536,177200.0
2003-08-11,1.901430714390452,1.987129047232704,1.901430714390452,1.9764167715899723,167700.0
2003-08-12,2.0085545998886487,2.062116004805494,1.9817738974302257,1.9817738974302257,95900.0
2003-08-13,1.9817738974302257,2.0085545998886487,1.9817738974302257,1.9817738974302257,124100.0
2003-08-14,2.0085532824809693,2.0085532824809693,1.901430415208576,1.9014304152085757,60300.0
2003-08-15,1.8746508478517891,1.954993078125619,1.8746508478517891,1.9121438290526973,112100.0
2003-08-18,1.8746501409841705,1.8746501409841705,1.847869450224478,1.847869450224478,97900.0
2003-08-19,1.847869179728375,1.847869179728375,1.794307678349061,1.7996638157169538,76600.0
2003-08-20,1.7996639942714725,1.8210886735690903,1.7675271668756465,1.7889517184728638,32700.0
2003-08-21,1.7675266701835,2.008553063322242,1.7675266701835,2.008553063322242,81600.0
2003-08-22,2.008553063322242,2.0299776088989536,1.9871285177455291,2.008553063322242,66700.0
2003-08-25,2.008553063322242,2.035333745293132,2.008553063322242,2.008553063322242,35100.0
2003-08-26,2.0085538421205977,2.0085538421205977,1.9549924574108808,1.9549924574108808,315700.0
2003-08-27,1.9174988261443784,1.9174988261443784,1.874649730315572,1.9014304152085757,81700.0
2003-08-28,1.922854925191174,1.922854925191174,1.837156735224114,1.8746496933347028,59900.0
2003-08-29,1.8746521360744748,1.9335697184485767,1.8746521360744748,1.885364423778857,23800.0
2003-09-02,1.9014302077383165,2.008553063322242,1.8746495257674256,2.008553063322242,32000.0
2003-09-03,1.901431464046899,1.901431464046899,1.8746507643815384,1.8960753241138268,16400.0
2003-09-04,1.8960753241138268,1.9442807112119247,1.8960753241138268,1.8960753241138268,7400.0
2003-09-05,1.9282123648129177,1.9978423189052796,1.9282123648129177,1.9817738974302257,19700.0
2003-09-08,1.9014316623544945,1.9817738974302257,1.9014316623544945,1.9817738974302257,16200.0
2003-09-09,1.981772878754032,1.981772878754032,1.971060603277016,1.971060603277016,59800.0
2003-09-10,1.9014302077383165,2.008553063322242,1.9014302077383165,2.008553063322242,35400.0
2003-09-11,1.981772859705349,2.142457118016508,1.981772859705349,2.115676429581381,527200.0
2003-09-12,2.1156761080178117,2.142456792382517,2.1156761080178117,2.142456792382517,64300.0
2003-09-15,2.137100980329483,2.1638816687646094,2.115676429581381,2.115676429581381,22900.0
2003-09-16,2.1156771582439107,2.2067315302834727,2.0888964605852167,2.2067315302834727,60700.0
2003-09-17,2.1960192512199948,2.2067315302834727,2.16923868126174,2.2067315302834727,96900.0
2003-09-18,2.1960195194567818,2.1960195194567818,2.046047466549044,2.051403606735018,243700.0
2003-09-19,2.08889702430754,2.08889702430754,2.046047768789632,2.08889702430754,13300.0
2003-09-22,2.0406897237693804,2.0621142676881634,2.0406897237693804,2.0621142676881634,52600.0
2003-09-23,2.056758131708468,2.0621142676881634,2.035333587789685,2.0621142676881634,32700.0
2003-09-24,2.062114925010731,2.115676429581381,2.035334236575604,2.115676429581381,198700.0
2003-09-25,2.0621142676881634,2.0888950752869966,2.0085529078912066,2.0621142676881634,94300.0
2003-09-26,1.9282125079514203,1.9871301854340944,1.9014318035049635,1.9871301854340944,18700.0
2003-09-29,2.142458532736728,2.142458532736728,2.0353355805597952,2.0353355805597952,3400.0
2003-09-30,1.987130309545392,2.0353355805597952,1.987130309545392,2.0353355805597952,6300.0
2003-10-01,2.0246232981121497,2.0353355805597952,2.008554874440682,2.0353355805597952,83600.0
2003-10-02,2.0353339272233164,2.142456792382517,2.0353339272233164,2.142456792382517,20600.0
2003-10-03,2.142456792382517,2.265648068160542,2.142456792382517,2.142456792382517,68200.0
2003-10-06,2.179950870094684,2.179950870094684,2.142457767223952,2.169238591474598,55600.0
2003-10-07,2.035334853322667,2.169238591474598,2.035334853322667,2.169238591474598,165800.0
2003-10-08,2.16923767855108,2.2227990491102068,2.16923767855108,2.196018236130263,233800.0
2003-10-09,2.1960191603243766,2.1960191603243766,2.142457767223952,2.169238591474598,51500.0
2003-10-10,2.22280064892333,2.2763620580321327,2.1692392398145284,2.2710057894207805,100900.0
2003-10-14,2.271005920430235,2.276362189350579,2.088897118954841,2.2495813555507764,63200.0
2003-10-15,2.1585263128545136,2.1960191603243766,2.1478140342344285,2.169238591474598,44300.0
2003-10-16,2.142456792382517,2.1692376044475994,2.1156761080178117,2.142456792382517,60500.0
2003-10-17,2.142458101955978,2.163882662543465,2.142458101955978,2.163882662543465,32800.0
2003-10-20,2.1156761080178117,2.142456792382517,2.088895423653105,2.142456792382517,64200.0
2003-10-21,2.1210330335098457,2.179950688718688,2.1210330335098457,2.179950688718688,17600.0
2003-10-22,2.1156762213526497,2.142456907151973,2.1156762213526497,2.121032358512514,26800.0
2003-10-23,2.137100728515224,2.2227990491102068,2.137100728515224,2.196018236130263,62500.0
2003-10-24,2.1745936879066123,2.196018236130263,2.16923767855108,2.196018236130263,29000.0
2003-10-27,2.196018236130263,2.2442235973338573,2.1745936879066123,2.196018236130263,112800.0
2003-10-28,2.16923767855108,2.196018236130263,2.16923767855108,2.196018236130263,46000.0
2003-10-29,2.1585270825135594,2.2495813555507764,2.142458531153486,2.2495813555507764,96100.0
2003-10-30,2.249579606689389,2.249579606689389,2.1424568655711367,2.196018236130263,31400.0
2003-10-31,2.196019943352132,2.2495813555507764,2.196019943352132,2.2495813555507764,58100.0
2003-11-03,2.2495813555507764,2.2495813555507764,2.196019943352132,2.2495813555507764,63800.0
2003-11-04,2.2495798778845497,2.2495798778845497,2.206730776271631,2.222799317076872,28400.0
2003-11-05,2.238867197235696,2.2763602820609687,2.222798914739683,2.2763602820609687,177300.0
2003-11-06,2.2763602820609687,2.2763602820609687,2.249579470699953,2.2763602820609687,193100.0
2003-11-07,2.276360093141914,2.4370444371710445,2.2602915565787107,2.404907364044639,266900.0
2003-11-10,2.506675602424614,2.544168706891543,2.4638264861200554,2.5013195905869847,218800.0
2003-11-11,2.533456427815404,2.533456427815404,2.4156213579778663,2.5013195905869847,68100.0
2003-11-12,2.522744817858769,2.522744817858769,2.415621998684681,2.4906079721065426,264400.0
2003-11-13,2.5227446767256407,2.5334569580437587,2.4852515644117616,2.4852515644117616,259000.0
2003-11-14,2.490606531580177,2.490606531580177,2.420976611689361,2.447757428693767,38400.0
2003-11-17,2.4263338959442877,2.4906075772591394,2.415621615725145,2.415621615725145,14600.0
2003-11-18,2.415621460458264,2.43704601951946,2.38348436646558,2.38348436646558,67000.0
2003-11-19,2.399552213479214,2.4584698614108507,2.399552213479214,2.410264489884893,90500.0
2003-11-20,2.463825871913283,2.463825871913283,2.3834836711702896,2.410264489884893,13300.0
2003-11-21,2.3995513554573877,2.4263321645958174,2.383482818894185,2.404907364044639,172400.0
2003-11-24,2.399552213479214,2.410264489884893,2.36741538426218,2.410264489884893,109300.0
2003-11-25,2.4102636280326144,2.4102636280326144,2.3888390828821606,2.404907364044639,74500.0
2003-11-26,2.367416074870128,2.38348436646558,2.35670379533953,2.38348436646558,6300.0
2003-11-27,2.383483556315115,2.383483556315115,2.142457221101516,2.260292255885746,39400.0
2003-11-28,2.260292255885746,2.303141614844451,2.260292255885746,2.260292255885746,17100.0
2003-12-01,2.260292616595565,2.260292616595565,2.19601895100157,2.2388680613975662,35800.0
2003-12-02,2.1906639298327466,2.2602936379905056,2.1799516473930174,2.2495813555507764,64500.0
2003-12-03,2.2602938103605714,2.388841464841328,2.2602938103605714,2.335280048558088,24600.0
2003-12-04,2.35670289846327,2.463825653002186,2.303141521193812,2.437045092067853,370900.0
2003-12-05,2.5173886262594225,2.5173886262594225,2.404909534983057,2.458471201610625,32700.0
2003-12-08,2.463825871913283,2.463825871913283,2.404908223981645,2.410264489884893,68800.0
2003-12-09,2.38348436646558,2.43704601951946,2.3727720869349818,2.38348436646558,51900.0
2003-12-10,2.410265192992519,2.410265192992519,2.38348436646558,2.38348436646558,15300.0
2003-12-11,2.410264489884893,2.410264489884893,2.3834836711702896,2.410264489884893,28200.0
2003-12-12,2.437046562519498,2.544169381693586,2.437046562519498,2.4906079721065426,163700.0
2003-12-15,2.5173869249666643,2.565592290193091,2.5173869249666643,2.54416774018152,6400.0
2003-12-16,2.565593349765248,2.6727161440640708,2.565593349765248,2.6512915852043064,209400.0
2003-12-17,2.651291936142333,2.6887850468101377,2.651291936142333,2.6727164978379583,216900.0
2003-12-18,2.678072609747957,2.678072609747957,2.656648049302045,2.667360329525001,58300.0
2003-12-19,2.6512912285483536,2.6512912285483536,2.6245106612766564,2.6298666725706545,154900.0
2003-12-22,2.6245110143300443,2.6512915852043064,2.6245110143300443,2.6512915852043064,28000.0
2003-12-23,2.6780718909974794,2.6780718909974794,2.6245105042576977,2.6245105042576977,217000.0
2003-12-24,2.5709509755645445,2.5709509755645445,2.565594705319129,2.5709509755645445,62300.0
2003-12-29,2.5709509755645445,2.5709509755645445,2.5709509755645445,2.5709509755645445,2300.0
2003-12-30,2.5709482840107323,2.5709482840107323,2.517386659234911,2.517386659234911,4800.0
2003-12-31,2.4906079721065426,2.4906079721065426,2.4906079721065426,2.4906079721065426,2300.0
2004-01-02,2.538811206984937,2.538811206984937,2.517386659234911,2.517386659234911,6400.0
2004-01-05,2.554881523636411,2.592374635993676,2.490607835653328,2.5816623546631625,46800.0
2004-01-06,2.6727160861719423,2.6727160861719423,2.5441687357977427,2.6405792485783923,31000.0
2004-01-07,2.640579305774424,2.6512915852043064,2.581661896610515,2.6512915852043064,94300.0
2004-01-08,2.5495245628220027,2.6727156246230823,2.5495245628220027,2.6245105042576977,37400.0
2004-01-09,2.6512905089575707,2.785194075175645,2.6512905089575707,2.7584135151725007,459300.0
2004-01-12,2.785194075175645,2.785194075175645,2.7048521397654275,2.7584135151725007,43100.0
2004-01-13,2.758413632375641,2.758413632375641,2.736989081302497,2.736989081302497,2600.0
2004-01-14,2.715566399429153,2.7584155310696885,2.6994978473634665,2.753059261914136,35200.0
2004-01-15,2.7530587345111788,2.8387572367759746,2.73163417279521,2.838757236775975,439800.0
2004-01-16,2.822687594843708,2.860180691029784,2.7905507647131382,2.833399871553898,291100.0
2004-01-19,2.8655378112204746,2.8655378112204746,2.8173326750600065,2.838757236775975,24300.0
2004-01-20,2.8387565588416788,2.870893393740911,2.822688013691632,2.822688013691632,28100.0
2004-01-21,2.8226873002985027,2.892317219349321,2.801262749113757,2.8655364026679915,64200.0
2004-01-22,2.870893439150322,2.9458793884345966,2.870893439150322,2.919098564561209,44000.0
2004-01-23,2.913743298359006,2.9405238736819657,2.9030310171496345,2.9030310171496345,156600.0
2004-01-26,2.9137428750119003,2.9137428750119003,2.8655374888731844,2.9137428750119003,109600.0
2004-01-27,2.8816070086860464,2.8923192919547267,2.811977039739129,2.8708947254173647,74700.0
2004-01-28,2.8869617291536627,2.919098564561209,2.8387566037427754,2.919098564561209,225100.0
2004-01-29,2.9190992155103963,2.940523777226365,2.8334009686465222,2.838757236775975,138400.0
2004-01-30,2.833399575890874,2.8655364026679915,2.817331290202714,2.8655364026679915,154800.0
2004-02-02,2.8923186410658963,2.8923186410658963,2.8173326750600065,2.838757236775975,141200.0
2004-02-03,2.8280454976860447,2.8280454976860447,2.7369909652494204,2.753059261914136,25500.0
2004-02-04,2.742347085191182,2.785196218490892,2.742347085191182,2.774483935165964,83200.0
2004-02-05,2.7851956823017283,2.7851956823017283,2.763771119776402,2.763771119776402,3200.0
2004-02-06,2.731633356007046,2.731633356007046,2.544168369345936,2.704852789570228,196600.0
2004-02-09,2.678071948005443,2.7048527696458344,2.678071948005443,2.678071948005443,28400.0
2004-02-10,2.678072301378612,2.811975916447542,2.678072301378612,2.811975916447542,162900.0
2004-02-11,2.795908590292927,2.8976754128006585,2.795908590292927,2.8923193986691924,152000.0
2004-02-12,2.935167109965415,2.935167109965415,2.8869617291536627,2.919098564561209,9700.0
2004-02-13,2.940523006992856,3.0530020542396605,2.8816056054070844,3.0530020542396605,69800.0
2004-02-16,3.0262215566693054,3.0530021247171883,2.978016176621911,2.978016176621911,30100.0
2004-02-17,2.9994408498737397,3.036933953079976,2.978016292441852,2.9994408498737397,8300.0
2004-02-18,3.0422911851669974,3.053003468180224,2.999442053114092,3.026222888347644,15200.0
2004-02-19,3.026222888347645,3.053003468180224,3.026222888347645,3.026222888347644,4100.0
2004-02-20,3.053003468180224,3.053003468180224,3.026222888347645,3.026222888347644,19000.0
2004-02-23,3.0262216743640327,3.0262216743640327,2.9994408498737397,2.9994408498737397,10900.0
2004-02-24,2.9994414518570705,3.05300285618648,2.9994414518570705,3.0476468434539994,6900.0
2004-02-25,2.999439190169073,3.0530005541112355,2.999439190169073,3.042288281322803,23300.0
2004-02-26,3.0744269625493788,3.20297456930105,3.0422901247116823,3.18690602268176,17000.0
2004-02-27,3.1333438607885418,3.1869052440992958,3.106563296833576,3.1333438607885418,11800.0
2004-03-01,3.315453533459085,3.406508032397193,3.2136867555518385,3.3743711954897804,96000.0
2004-03-02,3.4493571482737444,3.615397599995818,3.3743711954897804,3.3743711954897804,73800.0
2004-03-03,3.3690143488681,3.3690143488681,3.256535311336981,3.3100966969706493,28400.0
2004-03-04,3.315453571809705,3.470781746359357,3.2886727463766423,3.470781746359357,26700.0
2004-03-05,3.427932150696177,3.626109413909024,3.427932150696177,3.556479481839372,41100.0
2004-03-08,3.583260024237298,3.674314504400408,3.481493267313871,3.6153968545182495,98400.0
2004-03-09,3.6421761879888135,3.6421761879888135,3.3475883141806304,3.42793048480111,102900.0
2004-03-10,3.4279325903354696,3.492206264150296,3.3100972662740777,3.3743711954897804,37400.0
2004-03-11,3.374371560970149,3.374371560970149,2.99944124563963,3.2136871036283683,318300.0
2004-03-12,3.2136847816134053,3.42793048480111,3.2136847816134053,3.42793048480111,113300.0
2004-03-15,3.427934691466086,3.427934691466086,3.3636609782551004,3.37972927885733,28600.0
2004-03-16,3.4225782630015216,3.4225782630015216,3.2940308425136813,3.3208114274148035,33200.0
2004-03-17,3.2726044175825337,3.3743711954897804,3.2726044175825337,3.3743711954897804,43300.0
2004-03-18,3.4172182124117603,3.4547110380741226,3.390437403738028,3.42793048480111,87800.0
2004-03-19,3.3583005865699795,3.4814918467478555,3.3583005865699795,3.42793048480111,53800.0
2004-03-22,3.374371702688619,3.427933105585075,3.374371702688619,3.401152276436389,22000.0
2004-03-23,3.401150326961456,3.4172188663206677,3.385082043003012,3.417218866320668,78600.0
2004-03-24,3.417220725015188,3.4279330052810293,3.3797276163842893,3.4065084447493463,40600.0
2004-03-25,3.3797275598703984,3.427932947961076,3.277960771346139,3.326166159436816,21800.0
2004-03-26,3.320809820820404,3.320809820820404,3.267248421529926,3.2886729812461177,15300.0
2004-03-29,3.2672468717033456,3.2726031367920854,3.208329232731098,3.2672468717033456,22400.0
2004-03-30,3.2136860490715247,3.2672474321425526,2.9994402613865927,3.2618914215358608,91500.0
2004-03-31,3.213686108122965,3.2672474921781824,3.1601247240677472,3.229754651039943,113700.0
2004-04-01,3.2404663124619795,3.294027686345488,3.2404663124619795,3.2672468717033456,212700.0
2004-04-02,3.2672492963536066,3.272605565417274,3.25118099996454,3.25118099996454,16500.0
2004-04-05,3.251178784328299,3.310096171471399,3.2404665089022084,3.240466508902209,11700.0
2004-04-06,3.2351100473732406,3.2672468717033456,3.186904683177694,3.2672468717033456,88300.0
2004-04-07,3.1922625433695853,3.267248504275328,3.1922625433695853,3.2136871036283683,29600.0
2004-04-08,3.197618555733829,3.2404679316523,3.1922625433695853,3.2136871036283683,43700.0
2004-04-12,3.2136871036283683,3.267248504275328,3.165481715345654,3.2136871036283683,139500.0
2004-04-13,3.186905940153148,3.256535881365452,3.186905940153148,3.2190430325595014,4400.0
2004-04-14,3.1761926114753414,3.197617162398553,3.1761926114753414,3.197617162398553,58000.0
2004-04-15,3.2083301227803305,3.2083301227803305,3.1601250006125823,3.170837278361065,44900.0
2004-04-16,3.176192427361461,3.202973242163474,3.1119187783175657,3.165480152520812,19700.0
2004-04-19,3.213685517004123,3.213685517004123,3.165480152520812,3.165480152520812,11200.0
2004-04-20,3.170836505301122,3.202973330711511,3.170836505301122,3.2029733307115102,2700.0
2004-04-21,3.160124680144329,3.176192967437145,3.1333438607885418,3.1333438607885418,56700.0
2004-04-22,3.1065640341722727,3.1494131509910543,3.1065640341722727,3.117276313376967,5900.0
2004-04-23,3.106563699900695,3.106563699900695,3.0530020542396605,3.0530020542396605,28300.0
2004-04-26,3.004796930705926,3.0797828770701776,3.004796930705926,3.0530020542396605,37600.0
2004-04-27,3.053001385298577,3.1065630192237577,3.026220823736785,3.1065630192237577,141400.0
2004-04-28,3.053002672886274,3.095852049178076,3.053002672886274,3.05835894069809,68600.0
2004-04-29,3.05835881500317,3.133344773480402,3.05835881500317,3.079783374568093,95300.0
2004-04-30,3.1065643294008005,3.127988889846248,3.05835894069809,3.05835894069809,29900.0
2004-05-03,3.11192030230158,3.3261661594368155,3.11192030230158,3.326166159436816,24800.0
2004-05-04,3.4814945084815307,3.4814945084815307,3.374371702688619,3.401152276436389,202300.0
2004-05-05,3.4279312767717065,3.470780376228726,3.2136855240858284,3.29402771326813,36000.0
2004-05-06,3.21368857700827,3.3422359974961102,3.21368857700827,3.3208114274148035,17300.0
2004-05-07,3.32080844689749,3.32080844689749,3.213685692636587,3.240466508902209,67900.0
2004-05-10,3.2136865729187827,3.277960243080951,3.0101530286710534,3.160125181116975,141000.0
2004-05-11,3.1333438607885418,3.154768414112844,3.127987850157877,3.1333438607885418,42700.0
2004-05-12,3.1547688234344298,3.1547688234344298,3.036933764862034,3.0530020542396605,28200.0
2004-05-13,3.053001150863339,3.079781965769472,2.945878402040365,3.0208643262164467,25600.0
2004-05-14,2.972658151910307,2.972658151910307,2.8119738308446247,2.9405210833766207,52900.0
2004-05-17,2.9405231214995733,2.9405231214995733,2.7316335636500897,2.919098564561209,23800.0
2004-05-18,2.9244548314962326,2.9405231214995733,2.854824893746116,2.919098564561209,123300.0
2004-05-19,2.945878783457849,2.994084154369965,2.8548243074686583,2.8976734125457333,65500.0
2004-05-20,2.940522331814599,2.940522331814599,2.8387558413874587,2.8655364026679915,27600.0
2004-05-21,2.892317219349321,2.892317219349321,2.8387558413874587,2.8655364026679915,14100.0
2004-05-25,2.865537060628603,3.0530020542396605,2.865537060628603,3.0530020542396605,332500.0
2004-05-26,3.053001385298577,3.1547681321953025,3.026220823736785,3.1065630192237577,57900.0
2004-05-27,3.0797820144440933,3.1279873798766857,2.897673083166105,2.9458784485986977,14800.0
2004-05-28,2.945878448598698,2.945878448598698,2.945878448598698,2.9458784485986977,1800.0
2004-05-31,2.9458787484644158,2.9565910246064355,2.9458787484644158,2.9565910246064355,1300.0
2004-06-01,3.026220710021104,3.1601242790007924,2.999439894064851,3.127987453093761,48800.0
2004-06-02,3.0530016581220005,3.1333438607885418,3.0530016581220005,3.1333438607885418,36000.0
2004-06-03,3.208329390160943,3.213685655512509,3.117275177791418,3.127987453093761,36500.0
2004-06-04,3.1172764815071576,3.127988761289619,2.999441148499181,3.079783374568093,27200.0
2004-06-07,3.1065651386473285,3.1065651386473285,3.026222888347645,3.026222888347644,14500.0
2004-06-08,3.0530022434534563,3.0530022434534563,2.967304013725909,2.9994408498737397,6900.0
2004-06-09,2.9994408498737397,2.9994408498737397,2.9994408498737397,2.9994408498737397,2400.0
2004-06-10,3.0262205913579847,3.0422888759810416,3.015508316475686,3.0208643262164467,79200.0
2004-06-11,3.026221884369222,3.026221884369222,2.9458796607238487,2.972660487072603,31700.0
2004-06-14,3.01015376593826,3.01015376593826,2.9565923610178317,2.9619486292103367,14100.0
2004-06-15,2.9512356661689245,2.9887285132478247,2.945879399214301,2.9887285132478247,104400.0
2004-06-16,2.988728778561144,3.0047973254505744,2.9298111138344187,2.972660487072603,64000.0
2004-06-17,3.026221573912026,3.1815497378376985,3.026221573912026,3.160125181116975,57400.0
2004-06-18,3.1815497378376985,3.186905749317448,3.1333443575156403,3.160125181116975,49000.0
2004-06-21,3.186905749317448,3.186905749317448,3.144056635876002,3.160125181116975,12000.0
2004-06-22,3.160125843241381,3.160125843241381,3.079783611004558,3.1494135626365334,207900.0
2004-06-23,3.1601243206989653,3.1601243206989653,3.133343504389336,3.154768055276722,128600.0
2004-06-24,3.160125452184121,3.208330581240224,3.154769184844063,3.18690602268176,145300.0
2004-06-25,3.160126036724448,3.208331174697236,3.160126036724448,3.208331174697236,35000.0
2004-06-28,3.1869052440992958,3.2083297974235974,3.1333438607885418,3.1333438607885418,167300.0
2004-06-29,3.1226311877421957,3.1869048395562567,3.1226311877421957,3.127987453093761,34500.0
2004-06-30,3.1869058660447283,3.1869058660447283,3.1708375756160825,3.1815498543688028,30000.0
2004-07-02,3.202974111606513,3.202974111606513,3.1601250006125823,3.170837278361065,12200.0
2004-07-05,3.176194136448198,3.176194136448198,3.138701282031684,3.1494135626365334,6000.0
2004-07-06,3.160125181116975,3.19226201619806,3.160125181116975,3.160125181116975,83000.0
2004-07-07,3.1601243206989653,3.1601243206989653,3.1494120452552723,3.154768055276722,28500.0
2004-07-08,3.1547708815841657,3.326167697635641,3.1547708815841657,3.3208114274148035,62300.0
2004-07-09,3.326163769401932,3.4547110380741226,3.320807505506897,3.42793048480111,118700.0
2004-07-12,3.401150925328782,3.492205401781813,3.401150925328782,3.481493125457975,59300.0
2004-07-13,3.41722048062942,3.41722048062942,3.3368782566809063,3.336878256680906,6300.0
2004-07-14,3.3368778764442717,3.395795534679644,3.3261655981651908,3.3315216096043008,16200.0
2004-07-15,3.374371702688619,3.401152276436389,3.3583031541192243,3.401152276436389,17100.0
2004-07-16,3.4065093174032453,3.4761390292679755,3.4065093174032453,3.411865331207775,38700.0
2004-07-19,3.427933105585075,3.427933105585075,3.401152276436389,3.401152276436389,9500.0
2004-07-20,3.406508032397193,3.4279325903354696,3.3743711954897804,3.3743711954897804,97900.0
2004-07-21,3.3743711954897804,3.401151765212187,3.352946637551505,3.3743711954897804,107600.0
2004-07-22,3.422576323150462,3.422576323150462,3.315453533459085,3.3743711954897804,12900.0
2004-07-23,3.401149867464255,3.417218404652598,3.358300775496317,3.358300775496317,4700.0
2004-07-26,3.374369312684661,3.3904375944722704,3.3315199653159886,3.358300775496317,13900.0
2004-07-27,3.3743711954897804,3.390439486243049,3.347590370366498,3.3743711954897804,8300.0
2004-07-28,3.374371702688619,3.401152276436389,3.3583031541192243,3.401152276436389,58600.0
2004-07-29,3.3529471415300365,3.401152276436389,3.3529471415300365,3.401152276436389,1500.0
2004-07-30,3.3583023872654367,3.401151499798192,3.3583023872654367,3.390439221665003,3000.0
2004-08-03,3.40115046191068,3.40115046191068,3.29402771326813,3.29402771326813,242800.0
2004-08-04,3.2779598655904496,3.3957951693853503,3.2779598655904496,3.3100966969706493,38200.0
2004-08-05,3.3422359974961102,3.3422359974961102,3.2940308425136813,3.3208114274148035,10800.0
2004-08-06,3.294028656362196,3.294028656362196,3.1654810657866497,3.2243987221088104,20900.0
2004-08-09,3.1440580014931343,3.1440580014931343,2.945880638047959,3.026222888347644,68900.0
2004-08-10,3.026222155645629,3.0797835577435966,3.026222155645629,3.0690712773240034,5800.0
2004-08-11,3.042288457487442,3.053000730896172,3.0262201750747195,3.0315761840787125,43800.0
2004-08-12,3.026222888347645,3.047647454374097,3.004798322321192,3.026222888347644,32800.0
2004-08-13,3.0208666191405444,3.026222888347645,2.999442053114092,3.026222888347644,23700.0
2004-08-16,3.015508397285313,3.020864407169603,2.999439856830873,3.0155083972853136,59000.0
2004-08-17,3.0262210321247305,3.0262210321247305,2.945878831105331,2.994084202797134,70100.0
2004-08-18,2.97265926392809,2.97265926392809,2.945878448598698,2.9458784485986977,60900.0
2004-08-19,2.940524547456337,2.945880816988791,2.6780734699898106,2.8923193986691924,64700.0
2004-08-20,2.8923179960886864,2.919098564561209,2.849468882211958,2.919098564561209,143700.0
2004-08-23,2.9458787484644158,3.0369332233719906,2.9458787484644158,2.9565910246064355,8000.0
2004-08-24,2.98337042295464,2.98337042295464,2.892315991377465,2.9405210833766207,36000.0
2004-08-25,2.940522331814599,2.940522331814599,2.8387558413874587,2.8655364026679915,27000.0
2004-08-26,2.8655385618088998,2.892319398669193,2.811977143489301,2.8923193986691924,57000.0
2004-08-27,2.940522331814599,2.940522331814599,2.8387558413874587,2.8655364026679915,41700.0
2004-08-30,2.8655384026253854,2.8655384026253854,2.7316347365643767,2.860182388791452,294400.0
2004-08-31,2.865536265986647,2.865536265986647,2.7316326997685723,2.7584135151725007,43900.0
2004-09-01,2.7423456203222765,2.8762492180575534,2.7423456203222765,2.8762492180575534,44900.0
2004-09-02,2.8441127534159807,2.8441127534159807,2.7905513584685835,2.811975916447542,92600.0
2004-09-03,2.811975916447542,2.8173321836427205,2.785195091273405,2.811975916447542,39000.0
2004-09-07,2.7637715448242703,2.7851961106445384,2.7369909652494204,2.753059261914136,23700.0
2004-09-08,2.7316332343286787,2.7316332343286787,2.7048526690847776,2.7262772234402317,176200.0
2004-09-09,2.726278160066679,2.8923186410658963,2.699497330221257,2.838757236775975,78100.0
2004-09-10,2.865536967343127,2.865536967343127,2.758414190310072,2.8173318453786758,21300.0
2004-09-13,2.785195091273405,2.865537311394939,2.7369899635211867,2.811975916447542,31000.0
2004-09-14,2.811975916447542,2.8494690206111586,2.811975916447542,2.811975916447542,3700.0
2004-09-15,2.8655378112204746,2.8655378112204746,2.8173326750600065,2.838757236775975,120700.0
2004-09-16,2.8119751689887607,3.053001509884616,2.8119751689887607,2.9565910246064355,1849500.0
2004-09-17,2.9565922340695616,2.9833730630803403,2.908386844010525,2.9833730630803403,222400.0
2004-09-20,3.0422899647375123,3.0422899647375123,2.9565917350099653,2.9994408498737397,61600.0
2004-09-21,2.967304219642497,3.0047973254505744,2.9244551018052007,2.972660487072603,147200.0
2004-09-22,3.0047971747390765,3.042290023265739,2.978016349733567,3.0101531864996534,81700.0
2004-09-23,2.9726611303813386,3.015510257491544,2.9726611303813386,3.004797975713992,33900.0
2004-09-24,2.9565907928554767,3.347589224492197,2.9565907928554767,3.127987453093761,52900.0
2004-09-27,3.2940278914455243,3.2940278914455243,3.1547680552767217,3.154768055276722,58000.0
2004-09-28,3.2083303060381705,3.26724796472059,3.1547689142363637,3.160125181116975,215200.0
2004-09-29,3.160124680144329,3.160124680144329,3.106563296833576,3.1333438607885418,9600.0
2004-09-30,3.13334460448357,3.176193721302352,3.117276313376967,3.117276313376967,215700.0
2004-10-01,3.149413091347198,3.2672481603672776,3.149413091347198,3.2190430325595014,45600.0
2004-10-04,3.160125452184121,3.229755395199573,3.160125452184121,3.18690602268176,64400.0
2004-10-05,3.165481702735163,3.331522171779722,3.165481702735163,3.326166159436816,220400.0
2004-10-06,3.3261649415386327,3.3850825881429243,3.272603560716917,3.342233228084743,154700.0
2004-10-07,3.3529456256004995,3.401150738712418,3.320808542991488,3.3636579013365706,86100.0
2004-10-08,3.320808140966933,3.4279311407598856,3.320808140966933,3.417218866320668,420800.0
2004-10-12,3.427933105585075,3.427933105585075,3.374371702688619,3.401152276436389,53300.0
2004-10-13,3.320808245586854,3.336876785452295,3.1601241239363285,3.2672468717033456,64100.0
2004-10-14,3.3743728956091847,3.3743728956091847,3.272606066428482,3.277962080911148,76800.0
2004-10-15,3.277961471269413,3.352947703288689,3.277961471269413,3.299386036017504,112200.0
2004-10-18,3.320811427414804,3.331523712455457,3.272606272432374,3.3208114274148035,38400.0
2004-10-19,3.267248421529926,3.294029248875613,3.240467849585136,3.2886729812461177,17200.0
2004-10-20,3.272603560716917,3.3636580358142383,3.2672472949343407,3.342233228084743,70700.0
2004-10-21,3.3422359974961102,3.374373108019092,3.267250002211537,3.3208114274148035,130800.0
2004-10-22,3.320808462917354,3.3690138302677037,3.310096187439587,3.3690138302677037,29500.0
2004-10-25,3.3690139115042057,3.390438462976347,3.3475893600320643,3.3636579013365706,17800.0
2004-10-26,3.363657995767816,3.363657995767816,3.315452625901782,3.315452625901782,13500.0
2004-10-27,3.3208095553764045,3.3208095553764045,3.186905940153148,3.2190430325595014,14700.0
2004-10-28,3.2136862085028226,3.2136862085028226,3.1119194479188,3.138700268483323,13600.0
2004-10-29,3.1869059238208157,3.1922621909947173,3.138700796260083,3.1922621909947173,21000.0
2004-11-01,3.1922626850559275,3.219043514268508,3.149413562636533,3.1494135626365334,63100.0
2004-11-02,3.2029749529907625,3.2029749529907625,3.079783598821851,3.122632721071749,22700.0
2004-11-03,3.0530021421124984,3.160125181116975,3.0530021421124984,3.160125181116975,33900.0
2004-11-04,3.160125716483767,3.160125716483767,3.0958520354327925,3.1012080478199207,24500.0
2004-11-05,3.1065639030997514,3.2083304235501715,3.079783078517511,3.1815498543688028,519100.0
2004-11-08,3.2083303060381705,3.2136865729187827,3.160125181116975,3.160125181116975,4800.0
2004-11-09,3.1654814641232947,3.261892233037269,3.160125452184121,3.18690602268176,368700.0
2004-11-10,3.2404675905631524,3.2404675905631524,3.2136867653581502,3.2190430325595014,18100.0
2004-11-11,3.2404663389468555,3.29402771326813,3.2190417892183456,3.29402771326813,11300.0
2004-11-12,3.2779586023105267,3.2779586023105267,3.2458217833154115,3.256534056313784,175000.0
2004-11-15,3.256534794340948,3.2833156106065697,3.213685692636587,3.240466508902209,27100.0
2004-11-16,3.2136871036283683,3.267248504275328,3.2136871036283683,3.2136871036283683,19200.0
2004-11-17,3.2404667322238883,3.3422332280847424,3.2136859141126264,3.342233228084743,24400.0
2004-11-18,3.347592267716948,3.427934533222359,3.320811427414804,3.3208114274148035,72000.0
2004-11-19,3.299384419843916,3.3690143488681,3.299384419843916,3.3100966969706493,7600.0
2004-11-22,3.283316859182193,3.3690150951801336,3.283316859182193,3.336878256680906,15600.0
2004-11-23,3.3208086757560564,3.374370311978581,3.31545266537429,3.342233228084743,9700.0
2004-11-24,3.347589427555488,3.727875606957855,3.347589427555488,3.674314227197129,320600.0
2004-11-25,3.7171633101849344,3.7171633101849344,3.5939720097248866,3.6903824927541753,37700.0
2004-11-26,3.652890132796668,3.668958421036945,3.5671916590454504,3.604684757274161,15100.0
2004-11-29,3.615397925430598,3.652891032897906,3.615397925430598,3.6368224852973743,380300.0
2004-11-30,3.642176985777824,3.701094369124254,3.599327631433907,3.599327631433908,136100.0
2004-12-01,3.588614988988724,3.6689571689751945,3.588614988988724,3.620752065303911,122100.0
2004-12-02,3.642178582374808,3.642178582374808,3.4118641914929158,3.422576470924569,75800.0
2004-12-03,3.5886158886963564,3.5886158886963564,3.4440000306241347,3.481493125457975,21200.0
2004-12-06,3.481494378631035,3.5993294606083026,3.481494378631035,3.5618366076796253,8800.0
2004-12-07,3.56719221693426,3.56719221693426,3.352946637551505,3.3743711954897804,41000.0
2004-12-08,3.4011514457326437,3.593972704465766,3.3529463226000025,3.5350550479693683,20500.0
2004-12-09,3.4922076165203046,3.4922076165203046,3.454714497908539,3.4922076165203046,12600.0
2004-12-10,3.454713142575542,3.460069409733444,3.454713142575542,3.4600694097334435,1100.0
2004-12-13,3.460068595548297,3.5296985198112285,3.352945831605953,3.50827396702276,104800.0
2004-12-14,3.481493148336766,3.5404107962054625,3.454712329650772,3.50827396702276,24800.0
2004-12-15,3.513630097594823,3.663602227640091,3.513630097594823,3.6153968545182495,68300.0
2004-12-16,3.5671916590454504,3.604684757274161,3.5404110935113757,3.604684757274161,4600.0
2004-12-17,3.60468678451264,3.711809617695385,3.60468678451264,3.6528921871453655,19200.0
2004-12-20,3.717162702067483,3.717162702067483,3.6475327924594096,3.6689573407387,11300.0
2004-12-21,3.679670537269829,3.679670537269829,3.642177696083035,3.6421776960830345,3000.0
2004-12-22,3.6153959700404745,3.695738153788192,3.6153959700404745,3.6689573407387,17000.0
2004-12-23,3.690383565521055,3.722520402539422,3.690383565521055,3.711808123533298,9400.0
2004-12-24,3.690384731754687,3.690384731754687,3.685028718259459,3.685028718259459,2500.0
2004-12-29,3.6743129687666825,3.72787433018296,3.6689567049246943,3.7225180663409727,55500.0
2004-12-30,3.6689573407387,3.6689573407387,3.6689573407387,3.6689573407387,1500.0
2004-12-31,3.701097248353668,3.701097248353668,3.658248116076498,3.658248116076498,9900.0
2005-01-04,3.72251956110733,3.72251956110733,3.642177614422209,3.6475336250141672,7900.0
2005-01-05,3.615396421257434,3.6850263395556175,3.4814928500997504,3.497561391015022,40200.0
2005-01-06,3.481493125457975,3.5136299544294896,3.481493125457975,3.481493125457975,6500.0
2005-01-07,3.5136303714583077,3.58326030352796,3.4922058162677745,3.556479481839372,12900.0
2005-01-10,3.6153979239922767,3.6153979239922767,3.561836524346645,3.567192536610758,6500.0
2005-01-11,3.5886147042942,3.615395513965346,3.4814919764110743,3.551121877235471,106400.0
2005-01-12,3.481493541901932,3.561835751641376,3.481493541901932,3.5136303747175406,5700.0
2005-01-13,3.535055054380554,4.820529689264624,3.5082744871251506,4.311696102002588,1260800.0
2005-01-14,4.392038202045291,4.5527226324082815,4.392038202045291,4.472380672627649,428400.0
2005-01-17,4.499160985353377,4.499160985353377,4.445599849100197,4.472380672627649,119400.0
2005-01-18,4.4723801468368505,4.633064047507479,4.4723801468368505,4.590214939221756,192700.0
2005-01-19,4.633063115390067,4.6919810105306,4.606282811200617,4.6598439303810775,252400.0
2005-01-20,4.5580785264502754,4.60628390269643,4.5580785264502754,4.579503081359491,297300.0
2005-01-21,4.552722260022551,4.633064213231688,4.445599485476474,4.579503081359491,36900.0
2005-01-24,4.622352191177922,4.622352191177922,4.552722260022551,4.579503081359491,42800.0
2005-01-25,4.579501117522467,4.713404655983349,4.579501117522467,4.713404655983349,247900.0
2005-01-26,4.740187034427606,4.820528979769785,4.691981662901648,4.820528979769785,237800.0
2005-01-27,4.911584659836979,4.911584659836979,4.7937493351141205,4.7937493351141205,155000.0
2005-01-28,4.815171463287464,4.815171463287464,4.691980444317305,4.708048727052216,39200.0
2005-01-31,4.734832198496789,4.8205304356240415,4.66520225313045,4.66520225313045,48600.0
2005-02-01,4.713407370095027,4.8205301603877375,4.708051102879953,4.7937493351141205,74500.0
2005-02-02,4.79375062755701,5.0776262260688165,4.79375062755701,4.981215944213085,185300.0
2005-02-03,5.206170760827463,5.206170760827463,5.061554665148184,5.08833548036304,177000.0
2005-02-04,5.09369497991229,5.141900375747721,5.09369497991229,5.136544107143364,115500.0
2005-02-07,5.141897859186047,5.141897859186047,5.115117040073295,5.115117040073296,85000.0
2005-02-08,5.115114959602556,5.115114959602556,4.793746282563097,5.007992237523212,465200.0
2005-02-09,5.007993755009746,5.007993755009746,4.8526656332279225,4.874090184135706,481900.0
2005-02-10,4.874090184135706,4.879445938761462,4.820528551465455,4.874090184135706,274700.0
2005-02-11,4.9758559398576265,5.061554130857733,4.949075127469715,5.034773318469822,29100.0
2005-02-14,5.082984000033602,5.222243961602151,5.050847400165195,5.141901951129089,384300.0
2005-02-15,5.099048010769607,5.141897110792749,5.08833548036304,5.08833548036304,238800.0
2005-02-16,5.08833548036304,5.120472560781178,5.08833548036304,5.08833548036304,116200.0
2005-02-17,5.125828315182898,5.125828315182898,5.061554665148184,5.08833548036304,310900.0
2005-02-18,5.034774538068564,5.08297990988353,5.01334998512876,5.061555356943726,274200.0
2005-02-21,5.018706897448546,5.045487719772945,4.965145763601447,4.965145763601446,12800.0
2005-02-22,4.9758564651019,5.125828315182898,4.9758564651019,5.08833548036304,19800.0
2005-02-23,5.088336514965107,5.088336514965107,5.024062851861749,5.056199428012594,5100.0
2005-02-24,4.986567693107344,5.072265870770818,4.986567693107344,5.007992237523212,161700.0
2005-02-25,5.350786139240661,5.350786139240661,4.927650909737979,4.927650909737979,377700.0
2005-02-28,4.879445734649046,5.275800676065462,4.879445734649046,5.08833548036304,248800.0
2005-03-01,5.08833750438424,5.08833750438424,5.013351294115205,5.040132119982843,334100.0
2005-03-02,5.045488297478528,5.061556588392298,4.959790064869409,5.0026391811739686,57100.0
2005-03-03,4.981213411119872,5.061555356943727,4.959788858180068,5.061555356943726,75700.0
2005-03-04,5.061551662783209,5.088332462112476,5.013346326150784,5.082976200086369,185900.0
2005-03-07,5.088339048144641,5.168681039320892,5.088339048144641,5.131188178212232,60600.0
2005-03-08,5.104403959974034,5.104403959974034,5.034774042078705,5.077623143737125,62700.0
2005-03-09,5.077623047476567,5.088335578088878,4.927651194515232,4.938363725127541,213700.0
2005-03-10,4.991925402260632,4.997281668163879,4.697337928804895,4.820528979769785,228300.0
2005-03-11,4.60628311077354,4.991925032838961,4.4455987211788175,4.841953174257964,85500.0
2005-03-14,4.858019983414549,4.874088775051136,4.756253523723357,4.756253523723357,21100.0
2005-03-15,4.766966104281228,4.766966104281228,4.558076896322872,4.708048727052216,130400.0
2005-03-16,4.766968897942399,4.766968897942399,4.563435835216521,4.686626926382277,194400.0
2005-03-17,4.70269246254008,4.766966104281228,4.633062556286795,4.708048727052216,248100.0
2005-03-18,4.70269246254008,4.713404991564354,4.659843368045981,4.708048727052216,12100.0
2005-03-21,4.6598460989283055,4.697339461684585,4.6598460989283055,4.686626926382277,19800.0
2005-03-22,4.697339321160249,4.697339321160249,4.616996841201835,4.681270518687496,17800.0
2005-03-23,4.686624622214985,4.686624622214985,4.418817500945559,4.5366527773285386,31000.0
2005-03-24,4.499159755769099,4.579502204394508,4.343831634721874,4.445598634153743,28000.0
2005-03-28,4.338476886128253,4.37596973103301,4.043888861129128,4.258134418873018,102900.0
2005-03-29,4.231352216035623,4.365255510158778,4.231352216035623,4.284913584765035,50700.0
2005-03-30,4.284913584765035,4.284913584765035,4.17779084730621,4.284913584765035,80000.0
2005-03-31,4.290271296335119,4.54736595294763,4.284915029955272,4.5259413982299215,17200.0
2005-04-01,4.552722631850592,4.627708835557928,4.542010098120233,4.627708835557928,23700.0
2005-04-04,4.584857708082057,4.7401858033235404,4.584857708082057,4.708048727052216,8500.0
2005-04-05,4.633064464255925,4.713406932619781,4.633064464255925,4.691982376549762,19500.0
2005-04-06,4.691982376549762,4.740187755407734,4.691982376549762,4.691982376549762,6300.0
2005-04-07,4.6919810105306,4.6919810105306,4.6598439303810775,4.6598439303810775,19900.0
2005-04-08,4.659843681251568,4.670556210995872,4.600926300062499,4.616994583877421,32500.0
2005-04-11,4.633062226425943,4.713404655983349,4.627706473096619,4.713404655983349,25300.0
2005-04-12,4.649134074427795,4.708051486185096,4.649134074427795,4.686626926382277,16100.0
2005-04-13,4.659844872795976,4.659844872795976,4.2849149195000535,4.418818510734431,151300.0
2005-04-14,4.177791426798786,4.6598440676287485,4.177791426798786,4.4081052165812205,49000.0
2005-04-15,4.408104605142308,4.408104605142308,4.17779084730621,4.284913584765035,414300.0
2005-04-18,4.263490685517041,4.28491524129143,4.225997585211434,4.258134418873018,184400.0
2005-04-19,4.215283677716423,4.3384752088952,4.215283677716423,4.284913584765035,509700.0
2005-04-20,4.209930130820907,4.392038891011517,4.209930130820907,4.236710703148487,67300.0
2005-04-21,4.284913584765035,4.284913584765035,4.188503121052093,4.284913584765035,29100.0
2005-04-22,4.258134559746574,4.284915383050986,4.188504878876648,4.263490826567799,58100.0
2005-04-25,4.392037116288704,4.483091587291409,4.252777532414591,4.252777532414591,264400.0
2005-04-26,4.392037647752465,4.392037647752465,4.327763985879209,4.365256827604861,165300.0
2005-04-27,4.386681688658114,4.386681688658114,4.311695999957338,4.359901377437376,91300.0
2005-04-28,4.359901072216666,4.365256827604861,4.284914877963705,4.365256827604861,131300.0
2005-04-29,4.365255855535868,4.542008514027897,4.365255855535868,4.450954563084876,66300.0
2005-05-02,4.483090658903893,4.5527205641219375,4.483090658903893,4.5527205641219375,119400.0
2005-05-03,4.552722219327476,4.552722219327476,4.499160577132365,4.5259413982299215,10100.0
2005-05-04,4.552724378701158,4.552724378701158,4.499162711101553,4.499162711101553,115600.0
2005-05-05,4.499160687747201,4.659845107481392,4.450955821548464,4.633064285725411,175700.0
2005-05-06,4.6598439303810775,4.6598439303810775,4.574145731051094,4.6598439303810775,213300.0
2005-05-09,4.633063759569196,4.87409061719899,4.62770800446758,4.820528979769785,150800.0
2005-05-10,4.847309212866235,4.847309212866235,4.783035562197262,4.783035562197262,152800.0
2005-05-11,4.799104688233398,4.799104688233398,4.734831026300115,4.76161184647273,25000.0
2005-05-12,4.766968870984299,4.766968870984299,4.697339435120255,4.702695191939324,18800.0
2005-05-13,4.766968897942399,4.766968897942399,4.606284954822158,4.686626926382277,26300.0
2005-05-16,4.638418751835994,4.638418751835994,4.5527205641219375,4.5527205641219375,17700.0
2005-05-17,4.558077835836449,4.633063511256463,4.552721570220276,4.606283204778803,17700.0
2005-05-18,4.633064355984017,4.633064355984017,4.584859489054272,4.584859489054272,5500.0
2005-05-19,4.584857639915454,4.584857639915454,4.547364299689436,4.5527205641219375,18200.0
2005-05-20,4.552724285419782,4.633066274371133,4.531299720979295,4.531299720979295,14400.0
2005-05-24,4.5527205641219375,4.5527205641219375,4.445597829479366,4.5527205641219375,42200.0
2005-05-25,4.499158941399907,4.5527205641219375,4.499158941399907,4.5527205641219375,243300.0
2005-05-26,4.713407612831218,4.713407612831218,4.558079431207091,4.681270518687496,300700.0
2005-05-27,4.719022947393634,4.772954843954063,4.670484343355783,4.719022947393634,32700.0
2005-05-30,4.7136296548710535,4.719022947393634,4.692056999113418,4.719022947393634,21000.0
2005-05-31,4.719022346367987,4.772954236059524,4.702842985193572,4.772954236059524,102600.0
2005-06-01,4.79452615750109,4.988680004967122,4.751380858064194,4.907782697106077,719200.0
2005-06-02,4.907783296489229,4.934748726181148,4.853851408440186,4.853851408440186,40700.0
2005-06-03,4.950929416025322,4.988681435273362,4.923963467562711,4.934749538348143,270000.0
2005-06-06,4.988681175099515,5.053399139434942,4.886211193484923,5.053399139434942,762900.0
2005-06-07,5.0426110021423165,5.1450809417523775,5.0426110021423165,5.1450809417523775,83600.0
2005-06-08,5.172049374855824,5.172049374855824,5.069578871439849,5.101938113132445,38700.0
2005-06-09,5.107330466467372,5.128903118850579,5.096543883109465,5.096543883109465,63100.0
2005-06-10,5.123508330533291,5.123508330533291,5.091149104244696,5.123508330533291,74800.0
2005-06-13,5.123507952733421,5.123507952733421,5.048003439849259,5.069576084340104,119600.0
2005-06-14,5.091149863143706,5.096543154051151,4.967107258267652,4.967107258267652,137200.0
2005-06-15,4.972501465646772,5.220587235455596,4.972501465646772,5.220587235455596,1005500.0
2005-06-16,5.128904836606604,5.225981547677353,5.128904836606604,5.177443449308367,185500.0
2005-06-17,5.166653870283802,5.25833774910714,5.166653870283802,5.25833774910714,119500.0
2005-06-20,5.285303686584442,5.285303686584442,5.236765101991795,5.25833774910714,80000.0
2005-06-21,5.258340794256119,5.258340794256119,5.123511543121348,5.177443449308367,78600.0
2005-06-22,5.128901620636798,5.1774402029034645,5.123508330533291,5.123508330533291,25200.0
2005-06-23,5.123508879162976,5.366201302151562,5.123508879162976,5.360808011470535,327900.0
2005-06-24,5.344630927515012,5.474066872930251,5.344630927515012,5.409348900222631,86700.0
2005-06-27,5.3931666021387565,5.4470984738931225,5.33384195467491,5.441705183851196,79500.0
2005-06-28,5.474260911868692,5.474260911868692,5.295221699188366,5.41458082936891,180800.0
2005-06-29,5.523087720265077,5.523087720265077,5.398302565398914,5.420004263974423,194300.0
2005-06-30,5.447129471175238,5.550212371349451,5.425427780748607,5.490532852028496,65900.0
2005-07-04,5.533939448335046,5.582768409518937,5.506812190187394,5.5610667064826975,120700.0
2005-07-05,5.561066533452478,5.756381854701473,5.561066533452478,5.750956817168271,356900.0
2005-07-06,5.750956817168271,5.799785259423473,5.7346801523404745,5.750956817168271,296500.0
2005-07-07,5.8269144818065,5.832340038578823,5.734682086315278,5.816063885671424,21700.0
2005-07-08,5.832334697341238,5.8594619389502265,5.778080214123262,5.778080214123262,110500.0
2005-07-11,5.832338049734546,5.859465306936122,5.799785237610778,5.805210792532972,58900.0
2005-07-12,5.967975497733314,5.995102762568556,5.8811686641881735,5.892019259676546,76600.0
2005-07-13,5.946270865656016,6.022227066366275,5.9082930240055305,5.919143614158832,146000.0
2005-07-14,6.098183471010056,6.098183471010056,5.859464767897673,5.859464767897674,50600.0
2005-07-15,6.04935642096523,6.065633089359977,5.892018915015923,5.9408478853811415,79700.0
2005-07-18,5.995101326804843,6.07648258441107,5.940846810127746,6.07648258441107,52700.0
2005-07-19,6.076483777546312,6.298926408262715,6.065633182525997,6.109036597426295,54700.0
2005-07-20,6.18498873381199,6.20126539303288,6.081905812459119,6.141585344041389,27900.0
2005-07-21,6.130734592671875,6.130734592671875,6.076480098193237,6.092756239573146,62900.0
2005-07-22,6.114460384497884,6.217543335707937,6.098183720562585,6.157863786839946,46700.0
2005-07-25,6.190414864556029,6.206691007886539,6.119884220244796,6.125309773824722,115500.0
2005-07-26,6.130735327404648,6.152437024315084,6.125309773824722,6.125309773824722,95100.0
2005-07-27,6.1908227715610415,6.19628217578057,6.141689174860169,6.19628217578057,36000.0
2005-07-28,6.278167750671265,6.414649658294554,6.250871265019176,6.360056686990375,79900.0
2005-07-29,6.523836775771026,6.523836775771026,6.360058339930634,6.387354832676915,72300.0
2005-08-02,6.452867428798841,6.463786236395832,6.360059646774036,6.398274952726098,68500.0
2005-08-03,6.4965398341719,6.551132815892575,6.436487970788964,6.485621550210119,59100.0
2005-08-04,6.551136046577793,6.551136046577793,6.431031739945361,6.551136046577793,285000.0
2005-08-05,6.6603175519337015,6.9605778782606205,6.551132120715877,6.82409595907904,546100.0
2005-08-08,7.069767238291733,7.09706374142471,6.933285243264334,7.075226643045827,104200.0
2005-08-09,6.987876682097204,7.0970621495005055,6.987876682097204,7.042469155480166,49400.0
2005-08-10,7.206247025675596,7.206247025675596,7.069765072459629,7.15165455677161,70800.0
2005-08-11,7.233544340483055,7.473752376294115,7.233544340483055,7.473752376294116,503900.0
2005-08-12,7.522885704395908,7.522885704395908,7.260840583613626,7.397322547513741,128500.0
2005-08-15,7.58839874124058,7.58839874124058,7.315434750251531,7.32089415502431,21200.0
2005-08-16,7.331812874370905,7.331812874370905,7.0697671755137135,7.080685984924946,223700.0
2005-08-17,7.069770346958718,7.069770346958718,6.556598049087881,6.769509721742567,111900.0
2005-08-18,6.764043196480406,6.764043196480406,6.562050045611512,6.660316660232755,99700.0
2005-08-19,6.660320742197992,6.960581212348353,6.660320742197992,6.884151113567593,28900.0
2005-08-22,6.94966074151003,7.260839945905322,6.944201859117875,7.211706359914626,100200.0
2005-08-23,7.20624832994528,7.342730307863325,7.15165585116052,7.21716713808469,86000.0
2005-08-24,7.124356100284011,7.370023444299903,7.124356100284011,7.370023444299903,54300.0
2005-08-25,7.370026050606244,7.424619044421239,7.315433056791248,7.397322547513741,79700.0
2005-08-26,7.397320712763868,7.440994888728454,7.3427277324895135,7.440994888728455,56900.0
2005-08-29,7.572700291044145,7.572700291044145,7.408076269283881,7.517825442682278,36300.0
2005-08-30,7.528795273921859,7.676956421938323,7.528795273921859,7.671468836334944,104800.0
2005-08-31,7.68244223424791,7.956815171185335,7.676954649911198,7.737317030965332,42600.0
2005-09-01,7.792192747746517,7.808654980481192,7.4080706695461505,7.545257163426635,480600.0
2005-09-02,7.682444492967306,7.682444492967306,7.5726953905899155,7.6824444929673055,37600.0
2005-09-06,7.764755698292519,7.764755698292519,7.644031954967983,7.671468836334944,31700.0
2005-09-07,7.655007086541708,7.803168767244935,7.655007086541708,7.6824444929673055,76400.0
2005-09-08,7.792193877836193,7.819631285256483,7.737319586320632,7.792193877836193,90800.0
2005-09-09,7.956815600009797,7.956815600009797,7.682442648285321,7.715367632755203,141900.0
2005-09-12,7.814143415820174,7.819631001770293,7.644032437966469,7.6824444929673055,94400.0
2005-09-13,7.6824439012326335,7.6824439012326335,7.616594444878206,7.644031849190458,22000.0
2005-09-14,7.600136111869411,7.676960255378484,7.545261275084161,7.676960255378485,37700.0
2005-09-15,7.611110048819224,7.6824471205952,7.46294884076541,7.572697980680306,42600.0
2005-09-16,7.627573437227916,7.655010857168356,7.572699120672293,7.655010857168356,15900.0
2005-09-19,7.682444774224186,7.929380394444959,7.682444774224186,7.797681466770548,43200.0
2005-09-20,7.901945400424992,7.901945400424992,7.561722805026226,7.572697980680306,115400.0
2005-09-21,7.682444771480053,7.792193877836193,7.605620135368245,7.792193877836193,126500.0
2005-09-22,7.825123651523128,7.847073486202808,7.435513693464815,7.517825442682278,206600.0
2005-09-23,7.567209659024887,7.567209659024887,7.435510703898488,7.46294811704777,49300.0
2005-09-26,7.144675693446214,7.408073615236322,6.95810190384898,7.391611375955729,405600.0
2005-09-27,7.397097639628893,7.506847285155808,7.216011457164618,7.243448868546346,25100.0
2005-09-28,7.469633240920623,7.475150083039016,7.282064817815471,7.447566398562078,179900.0
2005-09-29,7.530316189315854,7.70685143703182,7.502733033651926,7.629617233273898,73800.0
2005-09-30,7.673752578019352,7.706853108556134,7.447567285382447,7.530317822551774,76100.0
2005-10-03,7.585486319424117,7.673753712417172,7.453085229934535,7.502735770021918,79700.0
2005-10-04,7.585480300708907,7.585480300708907,7.364811993316001,7.458596155486672,64900.0
2005-10-05,7.425499984773657,7.579967890198748,7.392399456267897,7.453083670842616,79000.0
2005-10-06,7.45308025538101,7.5303139096428,7.259995067496912,7.386879754821699,282300.0
2005-10-07,7.309649135290581,7.5523844222548835,7.171731227077552,7.353782823829546,83600.0
2005-10-11,7.337231198930376,7.475149076631642,7.061395443527843,7.309647518167133,186100.0
2005-10-12,7.475149076631642,7.475149076631642,7.309647518167133,7.309647518167133,76100.0
2005-10-13,7.44756195361212,7.44756195361212,6.482137255921661,6.923474365803099,88000.0
2005-10-14,6.675227275288731,6.757977813580413,6.620059899017548,6.675227275288731,38400.0
2005-10-17,6.70281076786657,6.862795535604737,6.70281076786657,6.835212372223938,102500.0
2005-10-18,6.620060694636287,6.752461782261376,6.620060694636287,6.702811242873179,21000.0
2005-10-19,6.620061950107244,6.702812514037482,6.107006980617051,6.658678809792654,275000.0
2005-10-20,6.724877190844087,6.724877190844087,6.426974520497325,6.4821418960158335,16700.0
2005-10-21,6.178720738816318,6.675225408024156,5.935985508576777,6.669708566717249,82500.0
2005-10-24,6.620058667174095,6.752459714249978,6.482140778274634,6.647642350176986,81500.0
2005-10-25,6.653159669256137,6.978645468470561,6.653159669256137,6.934511782946062,20200.0
2005-10-26,6.90692702172254,7.271030105887898,6.90692702172254,7.248963268244995,163100.0
2005-10-27,7.221210956361359,7.60419577127991,7.221210956361359,7.52093836392213,46600.0
2005-10-28,7.520941550333067,7.615300267629113,7.409931450378279,7.548694207656241,16700.0
2005-10-31,7.615299472531992,7.615299472531992,7.3544253678721185,7.437682801810999,18400.0
2005-11-01,7.509837334596837,7.509837334596837,7.254513940023976,7.382175901979258,74700.0
2005-11-02,7.304470809308754,7.404380155058612,7.254516136433826,7.276718154451809,39500.0
2005-11-03,7.2711638975643,7.482082683702599,7.2711638975643,7.459880678354485,117600.0
2005-11-04,7.482086837156784,7.537592146007943,7.243415279507658,7.437682801810999,61200.0
2005-11-07,7.487638554109899,7.493189191663346,7.382179087284069,7.4099317457133695,33400.0
2005-11-08,7.493189191663346,7.493189191663346,7.348875791301318,7.4099317457133695,159900.0
2005-11-09,7.4099292082658526,7.4099292082658526,7.332221897141393,7.371075288034747,22700.0
2005-11-10,7.35442737458323,7.35442737458323,7.226765870465157,7.226765870465157,35800.0
2005-11-11,7.221210118240132,7.221210118240132,7.132402086209182,7.165704833551976,150800.0
2005-11-14,7.21566253928835,7.310021245610687,7.176809141157217,7.271167847479554,186000.0
2005-11-15,7.248965916260345,7.454334712069061,7.215662625082079,7.437682801810999,349600.0
2005-11-16,7.459888142425743,7.604201586251631,7.398832698963142,7.60420158625163,131500.0
2005-11-17,7.626401551479793,7.865073680239405,7.626401551479793,7.765164318556228,91200.0
2005-11-18,7.826216545532088,7.826216545532088,7.715205961298853,7.720756596378054,165800.0
2005-11-21,7.720758044069655,7.770712710473891,7.715207407949674,7.770712710473891,68900.0
2005-11-22,7.826215681492204,7.92057435007033,7.798463038497879,7.920574350070329,124300.0
2005-11-23,8.037136840954075,8.048238113123283,7.931677402035571,8.048238113123283,196200.0
2005-11-24,8.8530570410464,8.908561783926116,8.325759072332822,8.8530570410464,365600.0
2005-11-25,9.036230414239506,9.158341249779976,8.797558321372275,8.880815757362399,110700.0
2005-11-28,9.064900344055678,9.064900344055678,8.852921072170343,8.852921072170343,119500.0
2005-11-29,8.914284878244894,8.914284878244894,8.534953957722381,8.590737650623854,42900.0
2005-11-30,8.423386039921642,8.618629763073486,8.423386039921642,8.590737650623854,322600.0
2005-12-01,8.53495514155915,9.204363273211309,8.53495514155915,9.204363273211309,143400.0
2005-12-02,9.483280656207972,9.483280656207972,9.06490062725762,9.232252213239589,258100.0
2005-12-05,9.282460255434623,9.739889032830462,9.282460255434623,9.59485152233554,145500.0
2005-12-06,9.622741495242725,9.92955311731892,9.48328147357254,9.778937102551724,128800.0
2005-12-07,9.98533921942238,10.24752479049943,9.650634891576704,9.762203355523836,149400.0
2005-12-08,9.76220078726399,9.76220078726399,9.650632352668506,9.66736793705646,81400.0
2005-12-09,9.728730116304288,9.801248849774195,9.650631791034332,9.728730116304288,133000.0
2005-12-12,9.784516745420769,9.81798685651465,9.65063417305393,9.790094210606709,183600.0
2005-12-13,9.845878438426949,9.845878438426949,9.762202628694409,9.790094210606709,103300.0
2005-12-14,9.790093619932966,9.790093619932966,9.650633590794344,9.70641781524891,23700.0
2005-12-15,9.706421823413995,9.734314479157051,9.237835846890922,9.438658712256816,72100.0
2005-12-16,9.394031244745884,9.55022692022478,9.232257038286027,9.55022692022478,118600.0
2005-12-19,9.762202322934655,9.8458781300464,9.488860785571958,9.745466735914064,165500.0
2005-12-20,9.840299341057676,9.840299341057676,9.650633615817714,9.711996369276402,123900.0
2005-12-21,9.806827403997042,9.806827403997042,9.65621034485144,9.734308670331782,112700.0
2005-12-22,9.806830528303546,9.817987587497406,9.72315471234106,9.762203355523836,50200.0
2005-12-23,9.756625824514863,9.756625824514863,9.366138288725054,9.622744292473,60600.0
2005-12-28,9.583509215178736,9.667574869821406,9.527465089099357,9.555486617662648,20400.0
2005-12-29,9.5835159186813,9.639560083962596,9.387361874673532,9.499450205236126,26700.0
2005-12-30,9.471423653415297,9.52186327431903,9.415379511416356,9.510654232128624,20100.0
2006-01-03,9.527467795414235,9.66757761593503,9.387357974893437,9.510654232128624,114200.0
2006-01-04,9.527467567618803,9.527467567618803,8.955819257012939,9.521863046657602,99200.0
2006-01-05,9.308895833273535,9.527466788112337,9.107137370989731,9.45461015948373,471400.0
2006-01-06,9.499445204237944,9.639555009203384,9.32010375596168,9.404170494103326,116700.0
2006-01-09,9.163179033206974,9.835705277664086,8.978234182362181,9.331310327083076,146300.0
2006-01-10,9.33692043094711,9.521865392416643,9.33692043094711,9.44340421753664,69300.0
2006-01-11,9.527464070370756,9.538673108178658,9.264058095601118,9.50504599475495,169100.0
2006-01-12,9.510654619361386,9.62834742924641,9.505050098037993,9.538677225978365,157100.0
2006-01-13,9.577907323014664,9.779665804664171,9.52746770260229,9.673182042798812,95200.0
2006-01-16,9.723620611101458,9.947796083704196,9.695598008930506,9.947796083704196,91500.0
2006-01-17,9.869330120589693,10.22801070176488,9.869330120589693,10.22801070176488,113100.0
2006-01-18,10.312076329358762,10.312076329358762,10.127131521071249,10.22801070176488,178400.0
2006-01-19,10.256037558253128,10.816476792451722,10.21120246227536,10.788455258322996,136800.0
2006-01-20,10.648351585681942,10.81648302524284,10.620330035406331,10.760439924691624,169200.0
2006-01-23,10.6483466342885,10.8164779956697,10.37373150725754,10.508236810153123,156100.0
2006-01-24,10.508238184958744,10.59230387664776,10.407358927350618,10.59230387664776,455900.0
2006-01-25,10.60350806160616,10.788452926153536,10.368123591368336,10.429772235868386,111500.0
2006-01-26,10.586698465657904,10.648347133231102,10.300874282754686,10.373731993332678,81600.0
2006-01-27,10.418756996009938,10.638276651282505,10.418756996009938,10.615762337876657,194500.0
2006-01-30,10.615764132070863,10.688937004997918,10.244268772548756,10.418758756907826,194300.0
2006-01-31,10.4243893224747,10.4243893224747,10.13169563534678,10.300556799831988,100800.0
2006-02-01,10.19361038376658,10.46941748407437,10.19361038376658,10.294927496857795,53100.0
2006-02-02,10.390616473806526,10.390616473806526,9.934690460154949,10.165467891360876,55900.0
2006-02-03,10.300550659714933,10.300550659714933,10.13168959588713,10.21612012780103,34000.0
2006-02-06,10.216120033757212,10.328694791001087,10.007858128526228,10.272407412379147,376900.0
2006-02-07,10.272413591865831,10.272413591865831,9.585710165642835,9.7939721961562,71600.0
2006-02-08,9.625114468529258,9.79397569266749,9.47313872264876,9.512539603374783,319600.0
2006-02-09,9.512538003094276,9.855890317819629,9.287389384255231,9.5744542758725,89300.0
2006-02-10,9.580079230405488,9.65325209917954,9.293014455505071,9.33241531358286,78400.0
2006-02-13,9.242361169184132,9.315534079653874,8.544399800053228,8.668231292230274,213500.0
2006-02-14,8.887751672834185,9.062242284277117,8.302364628943273,9.062242284277117,204300.0
2006-02-15,9.090380663782147,9.444990550037856,8.949662693526715,9.371816604293002,140700.0
2006-02-16,9.343672847329692,9.546305981608244,9.315528610907084,9.399960246582062,131800.0
2006-02-17,9.456246820055966,9.844628704123297,9.411217114192574,9.596964785078187,79200.0
2006-02-20,9.96283430423709,9.96283430423709,9.630739755856316,9.85025948073432,9200.0
2006-02-21,9.85025948073432,9.990977473316242,9.777086596972682,9.85025948073432,108100.0
2006-02-22,10.005803961307924,10.005803961307924,9.621182732262785,9.672088546626584,34000.0
2006-02-23,9.632493131067877,9.813491060489875,9.61552417062228,9.65511733282925,289800.0
2006-02-24,9.785212644155829,9.898336926275071,9.62118362179934,9.898336926275071,47200.0
2006-02-27,9.61553227227565,9.898342044989642,9.411908890694804,9.55897010196612,241800.0
2006-02-28,9.69471415757713,9.69471415757713,8.823661023452651,9.491091949467847,179200.0
2006-03-01,9.38927805126699,9.71733711320947,9.27615379039045,9.615525494187168,134600.0
2006-03-02,9.672090020406534,9.751276375334866,9.406248265147411,9.547653086852671,19800.0
2006-03-03,9.474125453039772,9.643810850516063,9.434532265550866,9.643810850516063,98000.0
2006-03-06,9.558966602069695,9.666434578426378,9.558966602069695,9.575935570599675,148800.0
2006-03-07,9.558966584224896,9.558966584224896,8.778412373468438,8.78406815688457,50300.0
2006-03-08,8.789720545817909,8.789720545817909,8.348537811232378,8.48994258226511,94400.0
2006-03-09,8.48428838358122,8.71053585804344,8.371164646350108,8.48428838358122,104200.0
2006-03-10,8.484289723491724,8.738818307313153,8.484289723491724,8.653975625844879,236100.0
2006-03-13,8.653973635420426,8.936783227823598,8.653973635420426,8.936783227823598,146100.0
2006-03-14,9.021626182709896,9.604213810940422,8.959408264550921,9.445841124505396,35300.0
2006-03-15,9.44584103844107,9.468465245368646,9.33271676730418,9.366653617112046,71600.0
2006-03-16,9.474124450040277,9.643809829552438,9.372312790799642,9.587248755603936,57500.0
2006-03-17,9.61553227227565,9.61553227227565,9.417565215609123,9.55897010196612,52000.0
2006-03-20,9.553308123553732,9.553308123553732,8.857596753308483,9.27615483976903,107600.0
2006-03-21,9.24787359162756,9.24787359162756,9.044250346382064,9.044250346382064,16400.0
2006-03-22,8.863252248771362,8.90850173825681,8.823659080325712,8.851939606691769,64800.0
2006-03-23,8.851938788692227,9.18565414737142,8.829314046040235,9.18565414737142,89200.0
2006-03-24,9.055566439416443,9.361000344842616,9.055566439416443,9.33271980726304,21500.0
2006-03-27,9.168687979885505,9.502403440261128,9.168687979885505,9.4119044420745,35500.0
2006-03-28,9.366653660443792,9.779556496820494,9.366653660443792,9.672088546626584,40400.0
2006-03-29,9.828412077343009,9.828412077343009,9.669247127396726,9.680616284726284,5700.0
2006-03-30,9.834096032653498,9.834096032653498,9.720407706697529,9.828412537944882,94300.0
2006-03-31,9.720405500715623,9.828410307452,9.436183123994246,9.663560808526883,45800.0
2006-04-03,9.777250192904363,9.777250192904363,9.521449620166194,9.663560808526883,59900.0
2006-04-04,9.663564004930077,9.748830529305511,9.521452769563458,9.748830529305511,8400.0
2006-04-05,9.799987419246468,9.805671996887574,9.663560808526883,9.663560808526883,116700.0
2006-04-06,9.771568232873866,9.777252812037757,9.691985208801976,9.777252812037757,15600.0
2006-04-07,9.748826387949425,9.805671074792665,9.703350855319274,9.703350855319274,7600.0
2006-04-10,9.595351509519984,9.805676645051602,9.595351509519984,9.737462765245368,21500.0
2006-04-11,9.720405373991378,9.777250065439038,9.697667063723388,9.720405373991378,17600.0
2006-04-12,9.663565363226104,9.720410082207293,9.606720644244913,9.697671760925685,71600.0
2006-04-13,9.743147058660696,9.743147058660696,9.691986921368317,9.691986921368317,10000.0
2006-04-17,9.748830561418073,9.947786508431234,9.748830561418073,9.947786508431234,35300.0
2006-04-18,10.038734886620466,10.226321623614435,10.010313080860502,10.226321623614435,97900.0
2006-04-19,10.226319379248892,10.351376815057778,10.106946520188885,10.317270438786654,75500.0
2006-04-20,10.322958932879844,10.34569724850407,10.237692417734124,10.340012669598012,59100.0
2006-04-21,10.340015439661933,10.77203379425578,10.260432397879606,10.675398095409484,53300.0
2006-04-24,10.82887152487551,10.82887152487551,10.66970769655214,10.772027920029888,51700.0
2006-04-25,10.686762714466491,10.845927662312317,10.686762714466491,10.800452117816723,57200.0
2006-04-26,10.84898228844602,10.84898228844602,10.563482754539544,10.837562045707127,93200.0
2006-04-27,10.706242104769848,10.791891823788957,10.59204175334753,10.791891823788957,29200.0
2006-04-28,10.79188711063132,10.848987261405044,10.7347869598576,10.848987261405044,66000.0
2006-05-01,10.906089106296564,10.906089106296564,10.59774889767874,10.70623909209186,119300.0
2006-05-02,10.831858572031551,10.831858572031551,10.31224918855629,10.70623909209186,48200.0
2006-05-03,10.563485859689134,10.563485859689134,10.2779862418597,10.42073605077442,8600.0
2006-05-04,10.506383576747844,10.506383576747844,10.283694268742774,10.335084276604618,18200.0
2006-05-05,10.33508459565966,10.449283769582465,10.277984464151048,10.449283769582465,29300.0
2006-05-08,10.563489868367943,10.563489868367943,10.30653967917504,10.534940331388745,8000.0
2006-05-09,10.2779862418597,10.552065613593252,10.2779862418597,10.42073605077442,7800.0
2006-05-10,10.277992420579055,10.791891823788957,10.277992420579055,10.791891823788957,26100.0
2006-05-11,10.911797536165611,10.963187562952484,10.79188711063132,10.848987261405044,13800.0
2006-05-12,10.569196258339032,10.820436233526754,10.489256711772564,10.563486135142194,28400.0
2006-05-15,10.432160699135524,10.494969900978507,10.220890413586208,10.426450573677966,29800.0
2006-05-16,10.340794302398292,10.466413715396396,10.192334402076323,10.277984051352052,16800.0
2006-05-17,10.392191269054864,10.392191269054864,9.99820131163254,10.12953093440828,81600.0
2006-05-18,10.27798950055867,10.27798950055867,10.02103932740672,10.078139486895482,5400.0
2006-05-19,10.038168646989051,10.049588895505549,9.564239224502852,10.049588895505549,119700.0
2006-05-23,10.049588895505549,10.42073825953296,9.998198866276155,10.049588895505549,13100.0
2006-05-24,10.02104159333166,10.026751719481188,9.598502060123506,9.649892106374043,5100.0
2006-05-25,9.992487024924388,10.135236839566163,9.84973721028261,10.135236839566163,117000.0
2006-05-26,10.135240788335857,10.272280533092369,9.764091343483416,10.249441120180483,9600.0
2006-05-29,10.326926018506148,10.332666520181789,10.27526259831414,10.332666520181789,20400.0
2006-05-30,10.332673168927665,10.332673168927665,10.045654469790785,10.189163819359225,51900.0
2006-05-31,10.27526972049552,10.33267368215204,10.154722386417372,10.263788709186317,21800.0
2006-06-01,10.246569256900582,10.286751705396377,10.160463853711088,10.160463853711088,24000.0
2006-06-02,10.321193647694251,10.321193647694251,9.890665536857163,10.160463853711088,21900.0
2006-06-05,9.873443323401082,10.326932281936603,9.787336840930443,9.913625764613032,53300.0
2006-06-06,9.844741128503337,9.902145087116685,9.500318471712694,9.752895232677758,30500.0
2006-06-07,9.86770309401642,9.86770309401642,9.60938582916412,9.609385829164117,20100.0
2006-06-08,9.61512859255316,9.61512859255316,9.219042391723644,9.299408390156549,31300.0
2006-06-09,9.43717726546905,9.442917772134953,9.299408390156549,9.299408390156549,50600.0
2006-06-12,9.270704450263338,9.368290858998304,9.155897071588312,9.155897071588312,59600.0
2006-06-13,9.11571623200015,9.11571623200015,8.04800660103681,8.495755730480164,135600.0
2006-06-14,8.495752151134425,8.75406882669553,8.438348202145454,8.75406882669553,34400.0
2006-06-15,8.840178077363813,9.190341334271936,8.840178077363813,9.018129959269812,205400.0
2006-06-16,9.069790598160596,9.379770757521207,8.954983233109388,9.161636490201564,7100.0
2006-06-19,9.150152454613004,9.207556939325722,8.868874366376764,9.069787599370946,44400.0
2006-06-20,8.983684378911061,9.155895694749306,8.467050978841009,8.954982949141922,110700.0
2006-06-21,8.897582060318355,8.995168488001307,8.627784257462846,8.897582060318355,49800.0
2006-06-22,9.0583124216718,9.0583124216718,8.736851698964909,8.897582060318355,40400.0
2006-06-23,9.035349187118346,9.173118041528376,8.731109496768338,9.155897071588312,63700.0
2006-06-26,9.127192135233136,9.184596079709152,8.754068138472787,9.184596079709152,54500.0
2006-06-27,9.184599879420643,9.24200384764495,8.983686538080393,9.041090506304698,100400.0
2006-06-28,9.292313597790006,9.298088940359207,8.847622133767176,9.24033661620116,16500.0
2006-06-29,9.182578621620806,9.286532520604933,8.807190398704012,9.286532520604933,85100.0
2006-06-30,9.18258232755666,9.326962556296651,9.18258232755666,9.26343600469399,28800.0
2006-07-04,9.24033661620116,9.43669385741815,9.24033661620116,9.24033661620116,9500.0
2006-07-05,9.355839455665054,9.529095293108062,9.217234014637018,9.459792297210608,27700.0
2006-07-06,9.523317653146607,9.708124128890686,9.413588395098504,9.708124128890686,15400.0
2006-07-07,9.788979087002858,9.817854689594094,9.459791269181158,9.598397245913262,34500.0
2006-07-10,9.442467887243128,9.63882510116145,9.240335331558525,9.60417305056376,34800.0
2006-07-11,9.586844679084956,9.731224866717158,9.586844679084956,9.586844679084956,39800.0
2006-07-12,9.702351130551074,9.702351130551074,9.425141350028756,9.459792297210608,11000.0
2006-07-13,9.529097133711062,9.812082310346284,9.240336614507696,9.390492216677524,59100.0
2006-07-14,9.240337121901849,9.355841776539233,9.043979869938712,9.08440616860159,52100.0
2006-07-17,9.08440228165004,9.240333168232008,8.997774378504577,9.049751340698563,37000.0
2006-07-18,9.067082108773294,9.22878787948204,9.067082108773294,9.22878787948204,10700.0
2006-07-19,9.12483072447038,9.47134294898432,9.12483072447038,9.47134294898432,13400.0
2006-07-20,9.280762498940543,9.6965783331154,9.280762498940543,9.419367409820858,14200.0
2006-07-21,9.396265545888896,9.402040887219544,9.130605903114546,9.130605903114546,35300.0
2006-07-24,9.101727306833226,9.188355200498457,8.951571777097895,9.003548733603719,38600.0
2006-07-25,9.003553078533722,9.338515236809656,9.003553078533722,9.24033661620116,62500.0
2006-07-26,9.18258102976934,9.326961238103868,9.18258102976934,9.326961238103868,8600.0
2006-07-27,9.393771022677235,9.724905629412614,9.393771022677235,9.69585916175403,17600.0
2006-07-28,9.70166744369235,9.70166744369235,9.602907914934343,9.614525835689964,6800.0
2006-07-31,9.701669822758513,9.701669822758513,9.573862690641365,9.597100753954244,255100.0
2006-08-01,9.597097315126431,9.597097315126431,9.55643182695198,9.585478287633318,24500.0
2006-08-02,9.585480822264396,9.87594993809059,9.585480822264396,9.87594993809059,59200.0
2006-08-03,9.730714338171166,9.8178548419773,9.701667872919662,9.8178548419773,27400.0
2006-08-04,9.8178548419773,9.87594888053193,9.730714338171166,9.8178548419773,10700.0
2006-08-08,9.591291238126024,9.771381796593468,9.591291238126024,9.597100753954244,9900.0
2006-08-09,9.597099159921642,9.701668211357491,9.597099159921642,9.620336111323132,11900.0
2006-08-10,9.620332714808976,9.788805262209117,9.585476745987016,9.602905284423631,26900.0
2006-08-11,9.440241641269465,9.585476128058223,9.440241641269465,9.469288095406736,12300.0
2006-08-14,9.527387781367514,9.812047411904894,9.527387781367514,9.533197297262378,33900.0
2006-08-15,9.527388543323244,9.730717183697458,9.527388543323244,9.724907667337972,10300.0
2006-08-16,9.643571934129216,9.870137420991464,9.643571934129216,9.846900474979352,52300.0
2006-08-17,9.846900474979352,9.875946934507343,9.777187420840214,9.846900474979352,45600.0
2006-08-18,9.8759528871355,9.963093426293929,9.8759528871355,9.934046949258471,14800.0
2006-08-21,9.8759463379569,9.992134385153395,9.8759463379569,9.992134385153395,29700.0
2006-08-22,9.992139377000084,10.131564438458684,9.963091796663775,10.079279901905224,32800.0
2006-08-23,10.026996400795746,10.05023335941248,9.974711858843085,10.0444249507973,129900.0
2006-08-24,10.044425556486924,10.050233965452357,9.934046949258471,9.934046949258471,28500.0
2006-08-25,10.032801919441582,10.050229354446389,9.939851905910755,10.021182890737338,6000.0
2006-08-28,9.986321330055844,10.422024690431131,9.968892796742493,10.050223736102913,95200.0
2006-08-29,10.05314821277752,10.05314821277752,9.696820049086718,9.948002909600168,127900.0
2006-08-30,9.942165567717732,9.942165567717732,9.667616224146569,9.766921092512073,31300.0
2006-08-31,9.87206370388746,9.924636914524283,9.1243572429361,9.638405608929173,79300.0
2006-09-01,9.52157810296681,9.766919435289845,9.52157810296681,9.679297769639458,8400.0
2006-09-05,9.60920182104789,9.924640071023248,9.591677040538688,9.84870158382345,23600.0
2006-09-06,9.837019263179258,9.837019263179258,9.638409523263253,9.696824349268574,136200.0
2006-09-07,9.690977118421875,9.696818709041615,9.49236749402864,9.550782286056558,12100.0
2006-09-08,9.49237163596677,9.550786453483637,9.258713480069272,9.258713480069272,96000.0
2006-09-11,9.229501727544374,9.229501727544374,8.954953105764456,9.07178212872887,26200.0
2006-09-12,9.054261294263531,9.054261294263531,8.972480669119609,9.054261294263531,14900.0
2006-09-13,9.22950756818189,9.22950756818189,8.972482997924594,8.978324592040684,17900.0
2006-09-14,8.914065373768004,9.001687024198155,8.633675089638757,8.633675089638757,14200.0
2006-09-15,8.60447087550283,8.762190573221654,8.41170272745876,8.762190573221654,47100.0
2006-09-18,8.791394152596776,8.797235744131806,8.55773550495904,8.697930916375613,30900.0
2006-09-19,8.820602131419877,8.966638586860043,8.528529220539548,8.633675089638757,19400.0
2006-09-20,8.610308503103692,8.616150094495232,8.440906252342772,8.516845269178331,86300.0
2006-09-21,8.481798152922769,8.645358837706636,8.481798152922769,8.645358837706636,78600.0
2006-09-22,8.516849192604642,8.779714798384278,8.516849192604642,8.762190573221654,85100.0
2006-09-25,8.879020028381726,8.879020028381726,8.178044865604107,8.440910482010077,39700.0
2006-09-26,8.464276302199828,8.546056951406504,8.20725228011257,8.440910482010077,613400.0
2006-09-27,8.70257555164803,8.937780068947246,8.614373437081971,8.878979220008343,12200.0
2006-09-28,9.114183384375492,9.114183384375492,8.761376061316762,8.820177468750478,156100.0
2006-09-29,8.8201771284825,8.8201771284825,8.52617122419975,8.608493079276753,10000.0
2006-10-02,8.802533539873414,8.802533539873414,8.526167939307419,8.555568630562787,6500.0
2006-10-03,8.508530214172529,8.508530214172529,7.644152781135721,7.861717062229286,50800.0
2006-10-04,7.82055574138699,7.82055574138699,6.879736794764623,7.432468108156052,18000.0
2006-10-05,7.43834579058042,8.537927868869026,7.43834579058042,8.108679151112193,87100.0
2006-10-06,8.11455994301177,8.196881205590449,7.96755704752522,7.996957738776841,24100.0
2006-10-10,8.126321334364667,8.126321334364667,7.403067228572086,7.74999421360299,150600.0
2006-10-11,7.585350537498113,7.74999421360299,7.585350537498113,7.74999421360299,48100.0
2006-10-12,7.820554169711998,7.820554169711998,7.614749891257125,7.644150582575183,40900.0
2006-10-13,7.644150582575184,7.814673919294076,7.608869640839203,7.644150582575183,191000.0
2006-10-16,7.644150582575184,7.644150582575184,7.573589259874768,7.644150582575183,43900.0
2006-10-17,7.597109700774906,7.702951965211303,7.503027937174351,7.644150582575183,96100.0
2006-10-18,7.644152171895561,7.644152171895561,7.585350777033853,7.632391668614555,73700.0
2006-10-19,7.64415383993606,7.732355390703531,7.608872883166001,7.608872883166001,295400.0
2006-10-20,7.626510021470928,7.638269960963733,7.532428262442422,7.585348831317318,25700.0
2006-10-23,7.55595151189215,7.64415305358638,7.55595151189215,7.638272801267638,46100.0
2006-10-24,7.6441542184716464,7.814677636298987,7.626514019598973,7.761756478909155,960500.0
2006-10-25,7.732354517196968,8.055761101429495,7.650033228652785,7.938158860100863,260600.0
2006-10-26,7.991078682614128,8.055759764416841,7.879356151315702,7.879356151315702,51200.0
2006-10-27,7.906005934775413,8.042214001738468,7.876395313547386,7.929694318802711,32800.0
2006-10-30,7.982992756752473,7.982992756752473,7.627666996455618,7.675043764495199,44700.0
2006-10-31,7.686888229396322,7.787564009946871,7.639511457934377,7.7757200994692175,102000.0
2006-11-01,5.395035210191287,7.106523047434303,5.395035210191287,6.952548245860389,97200.0
2006-11-02,6.917015259598061,6.952547555030219,6.312960589494853,6.336648974708176,341600.0
2006-11-03,6.30703906429265,6.484702255845059,6.230052227236465,6.478780017678977,309200.0
2006-11-06,6.484699845056229,6.786727101934385,6.484699845056229,6.727505871841431,54900.0
2006-11-07,6.810415570423796,6.810415570423796,6.4846999301875545,6.4846999301875545,131500.0
2006-11-08,6.289269854776288,6.508387477336875,6.235970866763494,6.247815337333201,54900.0
2006-11-09,6.247818460624336,6.425481654555855,6.247818460624336,6.425481654555855,314700.0
2006-11-10,6.484702270113388,6.650520985698488,6.425481582649426,6.609066447996143,321400.0
2006-11-13,6.632755494518577,6.644599972052864,6.496547391528898,6.55576808487302,56900.0
2006-11-14,6.514313969422279,6.514313969422279,6.455092707426298,6.455092707426298,95700.0
2006-11-15,6.28927316766558,6.709742493190833,6.28927316766558,6.691976342753355,480800.0
2006-11-16,6.697898581157761,6.976237008855969,6.573534398543933,6.691976342753355,72500.0
2006-11-17,6.650522123575353,6.72750953874888,6.573535273177643,6.686054993953833,38400.0
2006-11-20,6.6327534710738885,6.9703136357370585,6.6327534710738885,6.928858541789468,66400.0
2006-11-21,6.893324240939139,7.4026246108462,6.893324240939139,7.142052473045606,59100.0
2006-11-22,7.219041669380771,7.236808380985296,7.106521986430234,7.106521986430234,55400.0
2006-11-23,7.106521986430234,7.201275522551871,7.106521986430234,7.106521986430234,93100.0
2006-11-24,7.130211879637271,7.189433134635843,7.10652349059299,7.112445729047996,146100.0
2006-11-27,7.118367967503003,7.177588657725832,7.10652349059299,7.112445729047996,141800.0
2006-11-28,7.163186643241697,7.240787900190286,7.163186643241697,7.240787900190286,111300.0
2006-11-29,7.240785152529939,7.240785152529939,7.169153381593096,7.222877352115407,112900.0
2006-11-30,7.175127152375514,7.491501139893721,7.175127152375514,7.384053134243402,34000.0
2006-12-01,7.754144906876919,7.754144906876919,7.342262164286552,7.539249637170458,46000.0
2006-12-04,7.533280132620872,7.533280132620872,7.431801669157917,7.431801669157917,63500.0
2006-12-05,7.431800204042652,7.46164690552043,7.288536720083495,7.34823012303905,38000.0
2006-12-06,7.413893294633984,7.461647794979568,7.372108249151234,7.461647794979568,32600.0
2006-12-07,7.551188037552112,7.76011442280049,7.545219151417079,7.730267715010921,28900.0
2006-12-08,7.96904266867983,7.96904266867983,7.700422805134315,7.760116234650814,45500.0
2006-12-11,7.640729582749613,7.7541464103208755,7.622821782454931,7.688484096387904,34600.0
2006-12-12,7.670575193540374,7.730268042368754,7.610881775433368,7.610881775433367,22800.0
2006-12-13,7.652667523482973,7.652667523482973,7.509403990113248,7.5511890450264145,129400.0
2006-12-14,7.563129163643795,7.610883682383114,7.557159706481689,7.5571597064816896,100300.0
2006-12-15,7.557158983043936,7.581036240127855,7.431803241033689,7.509404468876101,37600.0
2006-12-18,7.5511890450264145,7.5511890450264145,7.324355401830355,7.5511890450264145,55400.0
2006-12-19,7.461651258387865,7.581037564666308,7.300479317952856,7.581037564666308,70800.0
2006-12-20,7.515375620046,7.515375620046,7.40792765430147,7.419866570174793,26900.0
2006-12-21,7.395988570328135,7.467620350589865,7.199001032288681,7.401957458390857,56200.0
2006-12-22,7.31241705637078,7.443742256781195,7.2049691133732825,7.342263770456608,113300.0
2006-12-27,7.3513760397205505,7.381753162178671,7.266318590380988,7.308847025347534,42100.0
2006-12-28,7.290620635991368,7.345300383466338,7.175186064193684,7.308847025347534,101400.0
2006-12-29,7.308848624831836,7.308848624831836,7.175187634427325,7.254168865390629,123200.0
2007-01-02,7.18733501162138,7.18733501162138,6.85925718768809,6.96254100072323,45000.0
2007-01-03,7.163036667337578,7.163036667337578,6.683070703617665,6.713448413606344,277700.0
2007-01-04,6.713447965688191,6.749900751717192,6.591937713247213,6.616239763735408,165900.0
2007-01-05,6.604089990288702,6.683071817662612,6.579787934128017,6.683071817662612,299600.0
2007-01-08,6.683070126214492,7.169111705820497,6.683070126214492,7.053676533718201,105500.0
2007-01-09,6.986844785252776,6.986844785252776,6.689144581286516,6.853183244518476,305900.0
2007-01-10,6.895714876099511,6.895714876099511,6.743826888338789,6.816733052935132,254500.0
2007-01-11,6.865337823421329,6.865337823421329,6.749902617145356,6.762053935450931,30200.0
2007-01-12,6.78635138891496,6.895710861850619,6.774200078852617,6.895710861850619,468200.0
2007-01-15,6.865334260460857,6.9382403942373525,6.719521992907864,6.9382403942373525,14900.0
2007-01-16,6.938243141020057,7.260245504195451,6.938243141020057,7.205565737364282,52000.0
2007-01-17,7.205562718363073,7.260242462284412,7.09012815406747,7.235940418253421,26400.0
2007-01-18,7.260245280179894,7.41213325917699,7.260245280179894,7.381755547496239,40800.0
2007-01-19,7.363530663166357,7.363530663166357,7.235944711453288,7.260246769903075,19200.0
2007-01-22,7.418206074020286,7.472885818205739,7.308846585649382,7.399979685760615,67200.0
2007-01-23,7.424286851215396,7.424286851215396,7.321002947487492,7.363531409231864,107300.0
2007-01-24,7.369605828078683,7.436436339479107,7.3088503963279425,7.351379430316157,79300.0
2007-01-25,7.442508118168662,7.448583774057365,7.333148629797757,7.399979685760615,16400.0
2007-01-26,7.296698650078127,7.381755547496239,7.05975319425626,7.381755547496239,32900.0
2007-01-29,7.464422850120832,7.464422850120832,7.225610671627431,7.317461419667537,28000.0
2007-01-30,7.25622159232447,7.488910033392503,7.25622159232447,7.488910033392504,25200.0
2007-01-31,7.409308685441824,7.5134064542104495,7.409308685441824,7.513406454210449,56500.0
2007-02-01,7.513404055900969,7.56239115686432,7.470539904578805,7.56239115686432,56700.0
2007-02-02,7.531772306514657,7.562389383429906,7.507278761776893,7.531772306514658,120200.0
2007-02-05,7.531779945389474,7.586890622936787,7.470545729454069,7.556273514969083,23000.0
2007-02-06,7.593009858883736,7.648120509442117,7.568516301299176,7.599133394272996,56800.0
2007-02-07,7.617501991035215,7.617501991035215,7.415430032782392,7.525651313273884,28300.0
2007-02-08,7.415431365146706,7.5011591080401105,7.152125769067802,7.36032129897145,67600.0
2007-02-09,7.354195795715708,7.580761287051026,7.354195795715708,7.488910033392504,19400.0
2007-02-12,7.446052069143183,7.568519915548943,7.439928530829706,7.446052069143183,15100.0
2007-02-13,7.4460468102352,7.4889103802108385,7.397059706270942,7.397059706270942,6600.0
2007-02-14,7.4031862647745,7.4031862647745,7.390939191793817,7.390939191793817,11800.0
2007-02-15,7.354200395386723,7.354200395386723,7.0357834512395945,7.231732564550397,44400.0
2007-02-16,7.152127455718419,7.366445987534896,7.152127455718419,7.3480759611443665,259600.0
2007-02-19,7.243978791749148,7.360323664784719,7.243978791749148,7.341953052849001,7000.0
2007-02-20,7.317455881353474,7.317455881353474,6.992916155408131,7.017409708612074,38600.0
2007-02-21,7.097015057035895,7.097015057035895,6.88881952894766,6.913313086136132,110300.0
2007-02-22,6.888821333858786,6.913314897464713,6.73573641532859,6.84595774354157,95200.0
2007-02-23,6.815342589117987,6.962304012717429,6.772478986561346,6.9623040127174285,35000.0
2007-02-26,6.946862912086668,7.298837111186675,6.946862912086668,7.249437244256599,121500.0
2007-02-27,7.224736392674858,7.335886373589066,7.193861332543936,7.243261193196296,24900.0
2007-02-28,7.22473872001483,7.490263498225641,7.22473872001483,7.490263498225642,67800.0
2007-03-01,7.47173810114365,7.47173810114365,7.2247381489455265,7.286488284218291,45000.0
2007-03-02,7.230912479510257,7.292662607944897,7.224737348888219,7.224737348888219,57800.0
2007-03-05,7.113587101585032,7.224736495183498,7.101236841800314,7.113587101585033,89400.0
2007-03-06,7.119764973968889,7.19386480067059,7.11359043008022,7.16916485843669,38000.0
2007-03-07,7.193861224746563,7.286486403751378,7.181511554214923,7.261786473795317,185500.0
2007-03-08,7.286488492560196,7.3111884295969585,7.1629888073763865,7.1629888073763865,107800.0
2007-03-09,7.162991653457167,7.162991653457167,6.95304181077857,6.959216944714573,177900.0
2007-03-12,6.959214147975403,6.99008862746134,6.946863885066668,6.946863885066669,38000.0
2007-03-13,6.9777379544606735,6.9777379544606735,6.946862890502091,6.953038021072381,20800.0
2007-03-14,6.977740177964003,6.977740177964003,6.730740176480017,6.835715074054428,131000.0
2007-03-15,6.773965298131712,6.953040013740994,6.773965298131712,6.940689749060958,62300.0
2007-03-16,6.9406877599318015,6.983913085030962,6.9406877599318015,6.953038021072381,27200.0
2007-03-19,6.953042506964659,7.033317489490813,6.909817153977811,6.90981715397781,48600.0
2007-03-20,6.903641917076922,6.959216944714573,6.903641917076922,6.959216944714573,3000.0
2007-03-21,6.996263637988807,7.002438769336439,6.915988697148394,7.002438769336439,31400.0
2007-03-22,6.983917161534879,7.058017004951744,6.97774202736017,7.058017004951744,16000.0
2007-03-23,7.0765388919829855,7.150638704754859,7.0765388919829855,7.10123882957361,14200.0
2007-03-26,7.10123882957361,7.150638704754859,7.10123882957361,7.10123882957361,22700.0
2007-03-27,7.051839720776938,7.286489447835773,7.051839720776938,7.218564170409803,23300.0
2007-03-28,7.283932087477691,7.283932087477691,7.221676612886008,7.221676612886008,52000.0
2007-03-29,7.227903412893008,7.271482908254689,7.22167827959963,7.227903412893008,39400.0
2007-03-30,7.277708639359731,7.277708639359731,7.221678872808851,7.234129734136361,42800.0
2007-04-02,7.178094034602734,7.271478096828665,7.178094034602734,7.209222055344711,11900.0
2007-04-03,7.240350076086688,7.240350076086688,7.196771203278487,7.209222055344711,5400.0
2007-04-04,7.221676532549767,7.221676532549767,7.146969013922228,7.153194739427501,573000.0
2007-04-05,7.190551802008739,7.265258761238044,7.190551802008739,7.21545412175184,147900.0
2007-04-09,7.159421060670853,7.215451407444882,7.12829302427218,7.159421060670853,38100.0
2007-04-10,7.209227266240417,7.271483352723642,7.171874089324914,7.271483352723642,29900.0
2007-04-11,7.277708563995157,7.3337389236838675,7.240355386681381,7.315062335026979,15300.0
2007-04-12,7.290160000278098,7.439573896587393,7.2777085453933,7.333738904938797,535300.0
2007-04-13,7.315063973304498,7.464477903458354,7.315063973304498,7.45202703947129,18800.0
2007-04-16,7.439569978657382,7.4520214269848255,7.377314518173372,7.414667675720231,286500.0
2007-04-17,7.45202261327355,7.470699195020107,7.439571162963957,7.445796888118753,43300.0
2007-04-18,7.414670666007077,7.595212583542201,7.414670666007077,7.564084543887599,9100.0
2007-04-19,7.607663905111794,7.607663905111794,7.570310139429716,7.582761592563064,5500.0
2007-04-20,7.595208148023679,7.626336169499857,7.520501252711429,7.520501252711428,6300.0
2007-04-23,7.520499225697803,7.663687848407285,7.520499225697803,7.6574621270465535,20500.0
2007-04-24,7.564085748869164,7.78820719511114,7.526732570307547,7.682372199656444,23000.0
2007-04-25,7.682372065691158,7.732176698716867,7.564085616966559,7.694822927088556,26700.0
2007-04-26,7.792063054576869,7.917538989772058,7.748146626837666,7.85480132133269,66200.0
2007-04-27,7.785791168123312,7.980279367868902,7.785791168123312,7.955184174190433,5500.0
2007-04-30,7.904996490369508,8.080662906197306,7.898722540225026,7.930091692630622,17500.0
2007-05-01,7.974007306703991,8.0179237564538,7.917542957987518,8.017923756453802,15700.0
2007-05-02,8.043018956070373,8.143399754536656,8.0179237564538,8.017923756453802,22800.0
2007-05-03,8.07438804645135,8.07438804645135,8.011650347024544,8.061840745892688,10900.0
2007-05-04,8.005373924946536,8.112028639177817,8.005373924946536,8.005373924946536,9300.0
2007-05-07,8.105758319412207,8.105758319412207,7.986555656832032,7.99910355744756,123600.0
2007-05-08,8.080662653835295,8.080662653835295,7.879901042016242,7.923817495022461,30700.0
2007-05-09,7.974002826771665,8.068109622883796,7.904991216177197,7.9175385097778195,14600.0
2007-05-10,7.936360888679486,8.061837432597608,7.64149256609481,7.685408997476251,27100.0
2007-05-11,7.672865121558182,7.930091692630622,7.559937010541579,7.930091692630622,136100.0
2007-05-14,7.967729509006609,7.974003455459781,7.842253571525494,7.867348759021716,52600.0
2007-05-15,7.867351063698432,7.961457894797985,7.748149037751222,7.810886725712045,80400.0
2007-05-16,7.867349510351016,7.8736234574033475,7.559933284585019,7.616397611422961,83800.0
2007-05-17,7.63521696529821,7.6665860944825726,7.56620535974571,7.572478706929482,27600.0
2007-05-18,7.723050579811768,7.741871818416127,7.597574060272345,7.716776634171519,49400.0
2007-05-22,7.741874475749004,7.87362438783433,7.528565037294991,7.798338809259371,24500.0
2007-05-23,7.842254810326454,7.9363616287237475,7.628945383754926,7.754421341056837,57400.0
2007-05-24,7.773245311530448,7.773245311530448,7.528566679066757,7.56620977572145,62700.0
2007-05-25,7.559938365652904,7.654045241421439,7.434462331855881,7.59130752368139,20700.0
2007-05-28,7.704230239737368,7.785789753957546,7.647765914637514,7.685408997476251,4800.0
2007-05-29,7.7075438569842545,7.7075438569842545,7.593733115090641,7.650638787534039,18600.0
2007-05-30,7.600054690415006,7.600054690415006,7.435660690101464,7.524180072583317,28200.0
2007-05-31,7.473602396560035,7.524185106963658,7.385082954850433,7.385082954850434,55000.0
2007-06-01,7.460948958317588,7.460948958317588,7.277586680493359,7.283909663209703,20200.0
2007-06-04,7.094232068532873,7.454634030907045,7.094232068532873,7.385082954850434,59800.0
2007-06-05,7.391398618282767,7.391398618282767,7.239650625099964,7.258618973499584,78000.0
2007-06-06,7.271265264551683,7.271265264551683,7.176422915341667,7.176422915341667,90500.0
2007-06-07,7.245976173897901,7.277590501083693,7.151133795333661,7.201716477633674,15700.0
2007-06-08,7.170097272433044,7.264939586473443,7.113191642811714,7.113191642811714,71700.0
2007-06-11,7.087902493868731,7.189067820686907,7.087902493868731,7.132162173603455,38300.0
2007-06-12,7.1131910609305375,7.214356348429388,7.081576757838977,7.144805364022098,10200.0
2007-06-13,7.201712486077838,7.271263484943366,7.087901212486245,7.151129831813308,21200.0
2007-06-14,7.157453505307999,7.201713788035636,7.087902493868731,7.132162173603455,38400.0
2007-06-15,7.125844408503318,7.17642710467604,7.024678413164575,7.125844408503318,92400.0
2007-06-18,7.125839235077511,7.460949504676927,7.11319326871877,7.397720878868948,41200.0
2007-06-19,7.359791599648623,7.416696696607593,7.334500244446812,7.385082954850434,14100.0
2007-06-20,7.378753581919273,7.378753581919273,7.157453963105303,7.176422915341667,76400.0
2007-06-21,7.182744236671566,7.492563777898342,7.1764218565185445,7.239649878998787,48500.0
2007-06-22,7.182745036964521,7.290233350449301,7.182745036964521,7.189068020814902,18500.0
2007-06-25,7.189065614642578,7.208033956852113,7.113191642811714,7.113191642811714,35100.0
2007-06-26,7.106870804703868,7.157453467848223,7.049965157918241,7.049965157918241,85300.0
2007-06-27,7.078662428968388,7.085039139895942,7.014890454295848,7.014890454295848,415500.0
2007-06-28,7.0276454747112025,7.104171483575478,7.014890835813161,7.059530855606991,21900.0
2007-06-29,7.136057206681932,7.174320517036321,7.078663153412378,7.142434526436778,17900.0
2007-07-03,7.142431440397525,7.142431440397525,7.05315143510375,7.091414120751248,9300.0
2007-07-04,7.085038303300535,7.167941617315831,7.085038303300535,7.167941617315831,3700.0
2007-07-05,7.1296802975855735,7.1296802975855735,7.034022328436993,7.034022328436993,32400.0
2007-07-06,7.085039241347633,7.167942566339188,6.976627247756723,7.110547909946986,117600.0
2007-07-09,7.161567730250295,7.161567730250295,7.014892986991666,7.046778985840232,15000.0
2007-07-10,7.014888564032852,7.072283204137397,7.014888564032852,7.072283204137397,34900.0
2007-07-11,7.116925429637783,7.116925429637783,7.01489075236586,7.078662729748137,22300.0
2007-07-12,7.110549557844357,7.110549557844357,6.951120190106368,7.021269501142939,248200.0
2007-07-13,7.085037638439246,7.085037638439246,6.855459672984446,6.995757622627405,116500.0
2007-07-16,6.951120009830061,6.963874650842201,6.855462634938037,6.912857303143154,26300.0
2007-07-17,6.938365111510249,6.938365111510249,6.657769125991904,6.81082175817222,137900.0
2007-07-18,6.823573334799314,6.823573334799314,6.759801985157877,6.817196017382831,16300.0
2007-07-19,6.849086206132732,6.9319895589807805,6.753428818786818,6.759806140123169,260000.0
2007-07-20,6.696031668469531,6.778934990679154,6.696031668469531,6.747049003956282,18600.0
2007-07-23,6.696034164837565,6.7279201634479495,6.593999455824204,6.645016810330885,34300.0
2007-07-24,6.542979397691829,6.651391383265298,6.542979397691829,6.562110745682857,45700.0
2007-07-25,6.568491783637862,6.60675450128516,6.428193733189597,6.4728337731697545,43100.0
2007-07-26,6.491960486189775,6.491960486189775,6.058312649307719,6.313399254429847,93500.0
2007-07-27,5.904528049380844,6.419645118781467,5.904528049380844,6.052623876772376,47400.0
2007-07-30,6.097698186120524,6.097698186120524,5.743555095218357,5.827261688636496,118600.0
2007-07-31,5.621213807134064,5.8272610188125,5.621213807134064,5.749993544708324,63100.0
2007-08-01,5.76931117989558,5.89165121322303,5.756432958457219,5.8015061194240864,47000.0
2007-08-02,5.85945662673076,5.930284999284245,5.827261688636496,5.827261688636496,143700.0
2007-08-03,5.814382102891937,5.859455251270291,5.634091351580193,5.64053046050099,264900.0
2007-08-07,5.6147753261001885,5.672726085345741,5.556824566854636,5.601897106682377,32700.0
2007-08-08,5.672725696176479,5.6791641913763815,5.318582669357036,5.479556716632487,150100.0
2007-08-09,5.473117831446663,5.473117831446663,5.080341054044012,5.131852702155774,227700.0
2007-08-10,5.183363256486598,5.183363256486598,4.893609853613926,5.061022971767056,68800.0
2007-08-13,5.144730613786747,5.5632635222466265,5.144730613786747,5.5053127646085445,68500.0
2007-08-14,5.440921736972747,5.460238447376381,5.312142644169937,5.312142644169937,71000.0
2007-08-15,5.363657252161127,5.492436416293284,5.363657252161127,5.492436416293284,22600.0
2007-08-16,5.473116677578693,5.473116677578693,5.3121426576499085,5.3443375844490975,83400.0
2007-08-17,5.408726010104424,5.749991323130037,5.3829701953541,5.595455820561034,60600.0
2007-08-20,5.627651325176849,5.627651325176849,5.408726570099105,5.453799711129133,66900.0
2007-08-21,5.505311066391399,5.679162671610551,5.453799434173347,5.5825785147184765,21000.0
2007-08-22,5.66628477167472,5.66628477167472,5.569700005810711,5.595455820561034,497000.0
2007-08-23,5.595456148688321,5.7177967364769176,5.5761394400095785,5.646968395276797,8200.0
2007-08-24,5.646967623019999,5.698479248496852,5.601894490177491,5.659845222355705,26200.0
2007-08-27,5.634088956355137,5.7886238203533775,5.634088956355137,5.692039683871218,616400.0
2007-08-28,5.717794687266817,5.717794687266817,5.569698336294032,5.569698336294032,274800.0
2007-08-29,5.651081539169988,5.7878012738559095,5.618529103123612,5.748738226423043,551800.0
2007-08-30,5.742228652406579,5.820354140500102,5.742228652406579,5.800822923698269,38600.0
2007-08-31,5.794312499077352,5.84639615949573,5.455768706357893,5.8138443373989,19500.0
2007-09-04,5.8789486024787685,5.898480440800316,5.755250064206671,5.8138443373989,32100.0
2007-09-05,5.781291584123744,5.781291584123744,5.7031660976893095,5.722697314076375,22900.0
2007-09-06,5.683634968185548,5.722698026710282,5.436237874111823,5.612020085257497,17800.0
2007-09-07,5.605507929515436,5.820353140065382,5.605507929515436,5.729207063399394,63900.0
2007-09-10,5.7682716060974535,5.7682716060974535,5.618531213286335,5.63806243389511,105600.0
2007-09-11,5.579467862165759,5.65759336144026,5.579467862165759,5.651083368832093,7600.0
2007-09-12,5.585976344641134,5.781290328759321,5.585976344641134,5.657591203100519,21300.0
2007-09-13,5.651083441725195,5.813845055868097,5.631551600989922,5.703167108580021,87600.0
2007-09-14,5.742228530463439,5.794312188086396,5.6966554852648965,5.722697314076375,8300.0
2007-09-17,5.755250681203587,5.755250681203587,5.677125182200504,5.696656401729706,17900.0
2007-09-18,5.703165333376351,5.774780197788865,5.703165333376351,5.735717770249709,30300.0
2007-09-19,5.794311975364564,5.813843811920748,5.351600901822323,5.592487964706551,133900.0
2007-09-20,5.533895141573603,5.612020645536518,5.4036859683020735,5.442748409840375,63500.0
2007-09-21,5.429726285307705,5.468788715927768,5.345090191116048,5.390663233801501,64700.0
2007-09-24,5.351600283809643,5.351600283809643,5.104202637309958,5.136754763148522,125600.0
2007-09-25,5.115,5.21,5.115,5.195,73627.0
2007-09-26,5.045,5.255,5.045,5.225,50613.0
2007-09-27,5.265,5.265,5.08,5.105,35503.0
2007-09-28,5.085,5.27,5.06,5.265,39141.0
2007-10-01,5.255,5.255,5.105,5.14,28564.0
2007-10-02,5.125,5.14,5.105,5.13,7425.0
2007-10-03,5.08,5.08,4.82,5.04,16796.0
2007-10-04,5.02,5.02,4.815,4.875,47789.0
2007-10-05,4.82,4.875,4.745,4.835,28911.0
2007-10-09,4.66,4.875,4.66,4.775,92600.0
2007-10-10,4.735,4.735,4.565,4.61,140344.0
2007-10-11,4.55,4.61,4.435,4.455,50375.0
2007-10-12,4.48,4.48,4.34,4.415,107897.0
2007-10-15,4.435,4.44,4.33,4.44,65772.0
2007-10-16,4.375,4.445,4.19,4.32,23809.0
2007-10-17,4.375,4.445,4.3,4.445,15856.0
2007-10-18,4.52,4.56,4.445,4.475,17431.0
2007-10-19,4.535,4.535,4.32,4.445,27322.0
2007-10-22,4.515,4.515,4.38,4.425,37572.0
2007-10-23,4.44,4.605,4.415,4.48,117525.0
2007-10-24,4.515,4.57,4.44,4.525,76504.0
2007-10-25,4.61,4.71,4.515,4.71,75565.0
2007-10-26,4.71,4.71,4.5,4.58,28780.0
2007-10-29,4.735,4.735,4.555,4.59,79900.0
2007-10-30,4.5,4.54,4.41,4.535,31684.0
2007-10-31,4.495,4.54,4.44,4.47,42405.0
2007-11-01,4.44,4.475,4.35,4.43,262052.0
2007-11-02,4.37,4.555,4.18,4.275,44171.0
2007-11-05,4.17,4.17,3.975,4.01,49686.0
2007-11-06,4.01,4.1,3.98,3.98,54459.0
2007-11-07,3.975,3.975,3.455,3.74,155434.0
2007-11-08,3.88,3.88,3.605,3.62,88367.0
2007-11-09,3.375,3.585,3.225,3.545,109747.0
2007-11-12,3.535,3.54,3.26,3.54,155839.0
2007-11-13,3.595,3.725,3.56,3.7,100909.0
2007-11-14,3.695,3.895,3.695,3.84,37125.0
2007-11-15,3.865,3.865,3.675,3.74,54178.0
2007-11-16,3.805,3.805,3.64,3.675,68972.0
2007-11-19,3.645,3.685,3.645,3.675,34716.0
2007-11-20,3.64,3.765,3.64,3.675,27017.0
2007-11-21,3.605,3.705,3.605,3.675,21504.0
2007-11-22,3.58,3.705,3.58,3.675,21355.0
2007-11-23,3.705,3.765,3.675,3.765,24600.0
2007-11-26,3.705,3.705,3.675,3.685,20949.0
2007-11-27,3.675,3.685,3.665,3.675,50795.0
2007-11-28,3.565,3.7,3.565,3.7,25745.0
2007-11-29,3.725,3.725,3.695,3.725,397650.0
2007-11-30,3.705,3.725,3.705,3.725,754474.0
2007-12-03,3.725,3.725,3.695,3.725,42008.0
2007-12-04,3.725,3.725,3.695,3.72,152804.0
2007-12-05,3.695,3.72,3.555,3.625,22017.0
2007-12-06,3.66,3.66,3.545,3.605,28291.0
2007-12-07,3.595,3.72,3.595,3.695,51797.0
2007-12-10,3.68,3.68,3.535,3.625,100083.0
2007-12-11,3.685,3.695,3.605,3.64,29841.0
2007-12-12,3.685,3.685,3.605,3.625,123568.0
2007-12-13,3.615,3.625,3.565,3.6,39340.0
2007-12-14,3.625,3.625,3.54,3.54,104142.0
2007-12-17,3.48,3.49,3.43,3.445,103856.0
2007-12-18,3.36,3.445,3.32,3.345,166019.0
2007-12-19,3.35,3.43,3.32,3.43,189991.0
2007-12-20,3.36,3.46,3.36,3.4,61008.0
2007-12-21,3.405,3.405,3.325,3.385,20032.0
2007-12-24,3.255,3.39,3.255,3.365,64316.0
2007-12-27,3.39,3.515,3.39,3.455,5201.0
2007-12-28,3.485,3.505,3.425,3.5,6722.0
2007-12-31,3.65,3.65,3.565,3.64,44413.0
2008-01-02,3.565,3.64,3.545,3.635,16236.0
2008-01-03,3.65,3.65,3.58,3.65,33162.0
2008-01-04,3.64,3.75,3.615,3.75,188905.0
2008-01-07,3.815,3.85,3.715,3.81,526497.0
2008-01-08,3.775,3.815,3.735,3.735,6419.0
2008-01-09,3.725,3.75,3.675,3.68,121746.0
2008-01-10,3.66,3.695,3.65,3.695,136361.0
2008-01-11,3.715,3.815,3.715,3.815,818695.0
2008-01-14,3.815,4.075,3.815,4.02,38259.0
2008-01-15,3.96,4.005,3.925,3.925,7025.0
2008-01-16,3.975,4.005,3.84,3.92,11087.0
2008-01-17,3.87,3.87,3.81,3.84,13450.0
2008-01-18,3.86,3.92,3.845,3.92,21324.0
2008-01-21,3.88,3.88,2.75,3.545,39893.0
2008-01-22,3.515,3.52,2.98,3.385,136541.0
2008-01-23,3.385,3.5,3.385,3.5,56805.0
2008-01-24,3.495,3.715,3.495,3.715,15985.0
2008-01-25,3.71,3.795,3.69,3.705,29811.0
2008-01-28,3.7,3.845,3.7,3.845,10513.0
2008-01-29,3.795,3.885,3.635,3.825,11443.0
2008-01-30,3.715,3.86,3.64,3.775,17899.0
2008-01-31,3.735,3.85,3.72,3.79,7283.0
2008-02-01,3.77,3.94,3.77,3.94,6675.0
2008-02-04,3.94,4.17,3.94,4.17,25950.0
2008-02-05,4.185,4.38,4.185,4.24,54154.0
2008-02-06,4.335,4.335,4.26,4.285,35995.0
2008-02-07,4.295,4.495,4.155,4.44,72600.0
2008-02-08,4.415,4.505,4.415,4.435,8112.0
2008-02-11,4.365,4.495,4.365,4.455,10864.0
2008-02-12,4.455,4.585,4.455,4.55,26054.0
2008-02-13,4.58,4.85,4.55,4.76,116421.0
2008-02-14,4.825,4.895,4.825,4.885,30197.0
2008-02-15,4.905,5.02,4.89,4.99,232302.0
2008-02-19,4.99,6.405,4.925,5.425,65378.0
2008-02-20,5.435,5.8,5.415,5.685,65616.0
2008-02-21,5.44,5.565,5.435,5.48,46701.0
2008-02-22,5.47,5.47,5.42,5.425,43890.0
2008-02-25,5.365,5.49,5.285,5.365,45145.0
2008-02-26,5.265,5.35,5.265,5.325,12565.0
2008-02-27,5.23,5.3,5.19,5.19,37595.0
2008-02-28,5.265,5.265,5.15,5.235,100001.0
2008-02-29,5.16,5.265,5.155,5.255,13472.0
2008-03-03,5.25,5.3,5.215,5.28,15595.0
2008-03-04,5.215,5.285,5.155,5.235,21956.0
2008-03-05,5.23,5.23,5.115,5.13,19214.0
2008-03-06,5.13,5.13,4.965,4.985,109331.0
2008-03-07,4.91,4.91,4.55,4.74,40230.0
2008-03-10,4.715,4.72,4.59,4.59,2220.0
2008-03-11,4.49,4.525,4.315,4.515,18802.0
2008-03-12,4.45,4.7,4.45,4.7,10963.0
2008-03-13,4.695,4.72,4.645,4.645,5200.0
2008-03-14,4.61,4.655,4.605,4.63,11149.0
2008-03-17,4.585,4.61,4.58,4.58,1390.0
2008-03-18,4.56,4.57,4.42,4.525,256830.0
2008-03-19,4.645,4.655,4.585,4.655,19123.0
2008-03-20,4.645,4.645,4.55,4.63,5459.0
2008-03-24,4.655,4.655,4.45,4.625,19211.0
2008-03-25,4.655,5.29,4.625,5.095,20946.0
2008-03-26,5.255,5.255,5.13,5.23,35301.0
2008-03-27,5.28,5.28,5.195,5.215,9563.0
2008-03-28,5.285,5.355,5.215,5.355,17900.0
2008-03-31,5.34,5.45,5.29,5.32,8536.0
2008-04-01,5.345,5.45,5.34,5.435,15388.0
2008-04-02,5.45,5.62,5.45,5.455,567906.0
2008-04-03,5.3,5.685,5.3,5.625,5475.0
2008-04-04,5.625,5.625,5.515,5.59,4441.0
2008-04-07,5.525,5.59,5.455,5.455,16400.0
2008-04-08,5.455,5.55,5.225,5.4,41422.0
2008-04-09,5.455,5.455,5.4,5.4,881.0
2008-04-10,5.42,5.505,5.4,5.505,29347.0
2008-04-11,5.385,5.495,5.225,5.475,122163.0
2008-04-14,5.49,5.505,5.375,5.48,65559.0
2008-04-15,5.47,5.545,5.455,5.545,110450.0
2008-04-16,5.555,5.625,5.455,5.605,148174.0
2008-04-17,5.605,5.775,5.57,5.755,151340.0
2008-04-18,5.625,5.625,5.545,5.62,11024.0
2008-04-21,5.46,5.62,5.455,5.49,198080.0
2008-04-22,5.62,6.615,5.62,6.51,83321.0
2008-04-23,6.51,6.51,6.425,6.49,7966.0
2008-04-24,6.48,6.505,6.435,6.49,47480.0
2008-04-25,6.48,6.485,6.285,6.285,20315.0
2008-04-28,6.19,6.43,6.1,6.28,23219.0
2008-04-29,6.11,6.395,6.11,6.145,24551.0
2008-04-30,6.115,6.295,6.115,6.2,33582.0
2008-05-01,6.165,6.17,5.865,5.89,41788.0
2008-05-02,5.91,6.17,5.795,5.995,19661.0
2008-05-05,6.095,6.095,6.035,6.04,7566.0
2008-05-06,6.02,6.135,5.985,6.055,16398.0
2008-05-07,6.0,6.015,5.97,5.985,4910.0
2008-05-08,6.02,6.02,5.95,5.96,11804.0
2008-05-09,5.93,5.98,5.895,5.95,165670.0
2008-05-12,5.92,5.92,5.815,5.905,21346.0
2008-05-13,5.83,5.98,5.815,5.965,53197.0
2008-05-14,6.015,6.015,5.82,5.885,51127.0
2008-05-15,5.965,6.305,5.945,6.19,95785.0
2008-05-16,6.275,6.465,6.225,6.32,58452.0
2008-05-20,6.405,7.215,6.395,6.895,83744.0
2008-05-21,7.01,7.26,7.01,7.08,228410.0
2008-05-22,7.055,7.055,6.695,6.84,15710.0
2008-05-23,6.895,6.915,6.82,6.905,9230.0
2008-05-26,6.945,6.945,6.69,6.74,9753.0
2008-05-27,6.755,6.775,6.535,6.535,11724.0
2008-05-28,6.43,6.5,6.185,6.45,36151.0
2008-05-29,6.45,6.465,6.32,6.37,58567.0
2008-05-30,6.325,6.325,6.175,6.285,17320.0
2008-06-02,6.27,6.48,6.21,6.405,52492.0
2008-06-03,6.465,6.76,6.465,6.76,16644.0
2008-06-04,6.69,6.69,6.59,6.59,7615.0
2008-06-05,6.69,6.69,6.62,6.645,127419.0
2008-06-06,6.655,6.72,6.645,6.645,34600.0
2008-06-09,6.525,6.71,6.525,6.655,30279.0
2008-06-10,6.62,6.62,6.54,6.62,41346.0
2008-06-11,6.62,6.62,6.525,6.56,26525.0
2008-06-12,6.59,6.62,6.52,6.59,17244.0
2008-06-13,6.59,6.59,6.485,6.54,1405.0
2008-06-16,6.59,6.59,6.27,6.405,84225.0
2008-06-17,6.325,6.38,6.305,6.315,227569.0
2008-06-18,6.38,6.525,6.37,6.435,210409.0
2008-06-19,6.56,6.675,6.52,6.595,95181.0
2008-06-20,6.535,6.705,6.52,6.57,11033.0
2008-06-23,6.615,6.655,6.59,6.65,21115.0
2008-06-24,6.62,6.665,6.5,6.515,27449.0
2008-06-25,6.52,6.52,5.9,6.15,98252.0
2008-06-26,6.06,6.165,5.75,5.855,115701.0
2008-06-27,5.855,6.085,5.855,5.86,66724.0
2008-06-30,5.895,5.91,5.625,5.8,15207.0
2008-07-02,5.785,5.965,5.785,5.84,75666.0
2008-07-03,5.845,5.875,5.68,5.735,54965.0
2008-07-04,5.75,5.75,5.51,5.68,2491.0
2008-07-07,5.545,5.565,5.225,5.235,28698.0
2008-07-08,5.24,5.26,4.95,5.0,19627.0
2008-07-09,5.06,5.315,4.965,4.965,28993.0
2008-07-10,5.02,5.255,5.02,5.235,11622.0
2008-07-11,5.22,5.37,5.11,5.225,178697.0
2008-07-14,5.17,5.28,5.165,5.225,13623.0
2008-07-15,5.46,5.81,5.44,5.5,50100.0
2008-07-16,5.51,5.51,5.235,5.5,192056.0
2008-07-17,5.425,5.515,5.205,5.31,27874.0
2008-07-18,5.31,5.51,5.31,5.48,10634.0
2008-07-21,5.51,5.55,5.4,5.515,21725.0
2008-07-22,5.3,5.515,5.3,5.49,29694.0
2008-07-23,5.385,5.5,5.3,5.3,7225.0
2008-07-24,5.44,5.445,5.04,5.165,30700.0
2008-07-25,5.185,5.425,5.185,5.37,13986.0
2008-07-28,5.335,5.475,5.335,5.425,307449.0
2008-07-29,5.445,5.46,5.26,5.29,226475.0
2008-07-30,5.095,5.29,4.895,5.11,58800.0
2008-07-31,5.13,5.465,5.115,5.465,12600.0
2008-08-01,5.425,5.465,5.33,5.435,19169.0
2008-08-05,5.39,5.46,5.175,5.32,45553.0
2008-08-06,5.355,5.355,5.225,5.3,56145.0
2008-08-07,5.32,5.345,5.255,5.345,65100.0
2008-08-08,5.32,5.37,5.155,5.32,49403.0
2008-08-11,5.4,5.4,5.315,5.355,136826.0
2008-08-12,5.355,5.355,5.135,5.345,35804.0
2008-08-13,5.335,5.355,5.21,5.21,74320.0
2008-08-14,5.28,5.345,5.28,5.32,23335.0
2008-08-15,5.345,5.625,5.28,5.49,339094.0
2008-08-18,5.46,5.53,5.355,5.39,60433.0
2008-08-19,5.425,5.425,5.345,5.355,10706.0
2008-08-20,5.365,5.465,5.335,5.355,46034.0
2008-08-21,5.365,5.39,5.315,5.39,31904.0
2008-08-22,5.405,5.425,5.345,5.39,32843.0
2008-08-25,5.39,5.39,5.38,5.39,9000.0
2008-08-26,5.335,5.425,5.335,5.4,32428.0
2008-08-27,5.385,5.44,5.35,5.4,10650.0
2008-08-28,5.4,5.41,5.31,5.365,156231.0
2008-08-29,5.35,5.47,5.35,5.44,157797.0
2008-09-02,5.37,5.585,5.345,5.425,45248.0
2008-09-03,5.35,5.42,5.345,5.345,22860.0
2008-09-04,5.35,5.39,5.285,5.31,63629.0
2008-09-05,5.33,5.345,4.975,5.025,40400.0
2008-09-08,5.05,5.355,4.72,4.78,26777.0
2008-09-09,4.775,4.79,4.165,4.37,105501.0
2008-09-10,4.35,4.54,4.35,4.53,36014.0
2008-09-11,4.575,4.575,4.4,4.48,12381.0
2008-09-12,4.45,4.515,4.165,4.19,91822.0
2008-09-15,3.955,4.425,3.955,4.08,65302.0
2008-09-16,4.225,4.225,3.85,3.94,323251.0
2008-09-17,3.895,4.065,3.71,3.77,31602.0
2008-09-18,3.71,4.17,3.71,4.095,43569.0
2008-09-19,4.03,4.245,4.03,4.065,26864.0
2008-09-22,4.335,4.335,3.99,4.01,44408.0
2008-09-23,4.335,4.46,4.025,4.095,44120.0
2008-09-24,3.995,4.26,3.955,4.04,11666.0
2008-09-25,4.06,4.065,4.025,4.06,329855.0
2008-09-26,4.17,4.17,4.08,4.12,15200.0
2008-09-29,4.115,4.8,4.08,4.415,54253.0
2008-09-30,4.985,4.985,4.315,4.41,44534.0
2008-10-01,4.13,4.205,3.975,4.045,60129.0
2008-10-02,4.18,4.18,3.99,4.015,120404.0
2008-10-03,3.975,4.08,3.975,4.045,14900.0
2008-10-06,3.975,3.99,3.485,3.975,52079.0
2008-10-07,3.67,4.01,3.67,3.82,35364.0
2008-10-08,3.53,3.83,3.48,3.5,40800.0
2008-10-09,3.32,3.52,3.32,3.445,102026.0
2008-10-10,2.1,3.385,2.1,3.385,52056.0
2008-10-14,3.51,3.885,3.51,3.8,20100.0
2008-10-15,3.725,3.81,3.52,3.52,40483.0
2008-10-16,3.555,3.59,2.98,3.485,31350.0
2008-10-17,3.545,3.615,3.355,3.41,35691.0
2008-10-20,3.46,3.495,3.45,3.45,22615.0
2008-10-21,3.835,3.835,3.45,3.45,113520.0
2008-10-22,3.375,3.39,3.375,3.39,72004.0
2008-10-23,3.385,3.39,3.245,3.255,63322.0
2008-10-24,2.615,3.315,2.615,3.185,43125.0
2008-10-27,3.105,3.25,3.105,3.245,30954.0
2008-10-28,3.25,3.25,3.105,3.105,42193.0
2008-10-29,3.165,3.23,3.11,3.23,6050.0
2008-10-30,3.23,3.235,3.16,3.225,42283.0
2008-10-31,3.225,3.245,3.19,3.215,15482.0
2008-11-03,3.095,3.23,3.095,3.12,23067.0
2008-11-04,3.23,3.265,3.06,3.125,50300.0
2008-11-05,3.06,3.105,3.06,3.085,4500.0
2008-11-06,3.11,3.14,3.055,3.055,75000.0
2008-11-07,2.985,3.09,2.245,3.055,87114.0
2008-11-10,3.01,3.055,2.95,2.985,246736.0
2008-11-11,2.965,2.965,2.965,2.965,100.0
2008-11-12,2.955,3.02,2.955,3.02,33681.0
2008-11-13,2.985,3.02,2.895,2.94,76133.0
2008-11-14,2.95,3.02,2.88,2.95,39668.0
2008-11-17,2.95,3.01,2.95,3.005,20450.0
2008-11-18,3.02,3.07,2.985,2.985,37827.0
2008-11-19,2.845,2.985,2.815,2.88,89992.0
2008-11-20,2.845,3.005,2.845,2.95,21199.0
2008-11-21,2.965,3.02,2.775,2.88,69701.0
2008-11-24,2.88,3.01,2.865,2.865,84755.0
2008-11-25,2.9,2.95,2.88,2.94,17985.0
2008-11-26,2.835,3.005,2.835,2.915,30353.0
2008-11-27,3.04,3.295,2.69,3.185,34024.0
2008-11-28,3.325,3.4,3.11,3.135,42139.0
2008-12-01,3.02,3.135,2.83,2.895,80030.0
2008-12-02,2.9,3.1,2.9,3.035,73350.0
2008-12-03,3.005,3.33,2.935,3.33,10522.0
2008-12-04,3.17,3.175,2.82,3.055,21900.0
2008-12-05,3.075,3.075,2.9,2.9,25712.0
2008-12-08,2.965,3.12,2.9,3.12,7972.0
2008-12-09,3.245,3.245,2.65,2.865,971148.0
2008-12-10,2.83,2.9,2.25,2.37,109872.0
2008-12-11,2.475,2.56,2.375,2.51,66905.0
2008-12-12,2.595,2.605,2.44,2.475,34476.0
2008-12-15,2.475,2.505,2.335,2.34,139131.0
2008-12-16,2.335,2.41,2.085,2.335,126372.0
2008-12-18,2.18,2.495,2.18,2.2,46010.0
2008-12-19,2.19,2.22,2.19,2.205,5671.0
2008-12-22,2.23,2.34,2.23,2.34,77300.0
2008-12-23,2.27,2.37,2.27,2.355,26539.0
2008-12-24,2.175,2.4,2.12,2.37,16123.0
2008-12-29,2.4,2.57,2.375,2.57,13350.0
2008-12-30,2.535,2.64,2.535,2.62,8800.0
2008-12-31,2.59,2.675,2.59,2.675,9484.0
2009-01-02,2.685,2.855,2.685,2.855,14071.0
2009-01-05,2.72,2.955,2.72,2.955,3225.0
2009-01-06,2.96,3.17,2.92,2.92,9010.0
2009-01-07,2.835,2.89,2.82,2.875,10600.0
2009-01-08,2.855,3.135,2.855,3.135,14430.0
2009-01-09,2.97,3.175,2.97,3.085,800.0
2009-01-12,2.935,3.275,2.935,3.27,12342.0
2009-01-13,3.04,3.225,2.97,3.135,17610.0
2009-01-14,3.22,3.225,2.94,3.205,16467.0
2009-01-15,2.995,3.21,2.935,3.19,8100.0
2009-01-16,3.035,3.14,2.955,2.955,25867.0
2009-01-19,2.945,3.125,2.935,2.94,14166.0
2009-01-20,2.935,2.995,2.87,2.905,193954.0
2009-01-21,2.89,2.925,2.705,2.755,44260.0
2009-01-22,2.755,2.845,2.575,2.62,24000.0
2009-01-23,2.585,2.67,2.39,2.525,114933.0
2009-01-26,2.575,2.635,2.5,2.56,19265.0
2009-01-27,2.56,2.785,2.56,2.77,57720.0
2009-01-28,2.785,2.805,2.53,2.745,10753.0
2009-01-29,2.605,2.725,2.515,2.63,43472.0
2009-01-30,2.555,2.66,2.525,2.525,17170.0
2009-02-02,2.545,2.59,2.515,2.59,23400.0
2009-02-03,2.51,2.605,2.335,2.41,45744.0
2009-02-04,2.51,2.51,2.415,2.415,1314.0
2009-02-05,2.41,2.41,2.35,2.36,73400.0
2009-02-06,2.365,2.46,2.365,2.46,51161.0
2009-02-09,2.48,2.505,2.445,2.495,284882.0
2009-02-10,2.495,2.605,2.44,2.525,45105.0
2009-02-11,2.525,2.625,2.39,2.395,2550.0
2009-02-12,2.48,2.575,2.345,2.41,4725.0
2009-02-13,2.41,2.46,2.31,2.4,4494.0
2009-02-17,2.4,2.4,2.31,2.31,42573.0
2009-02-18,2.41,2.445,2.31,2.445,7569.0
2009-02-19,2.445,2.445,2.415,2.415,10366.0
2009-02-20,2.44,2.44,2.335,2.43,5669.0
2009-02-23,2.43,2.44,2.25,2.43,10901.0
2009-02-24,2.41,2.415,2.41,2.415,4325.0
2009-02-25,2.395,2.395,2.36,2.395,4653.0
2009-02-26,2.43,2.465,2.43,2.465,8506.0
2009-02-27,2.38,2.445,2.38,2.445,2625.0
2009-03-02,2.36,2.385,2.32,2.385,1990.0
2009-03-03,2.36,2.395,2.36,2.385,4020.0
2009-03-04,2.395,2.395,2.25,2.27,37594.0
2009-03-05,2.36,2.425,2.32,2.32,8005.0
2009-03-06,2.295,2.415,2.22,2.285,25629.0
2009-03-09,2.395,2.44,2.285,2.285,5230.0
2009-03-10,2.33,2.33,2.32,2.32,651.0
2009-03-11,2.32,2.455,2.32,2.33,2561.0
2009-03-12,2.33,2.38,2.33,2.375,2200.0
2009-03-13,2.455,2.455,2.375,2.375,4319.0
2009-03-16,2.395,2.395,2.32,2.385,7907.0
2009-03-17,2.365,2.445,2.365,2.395,36177.0
2009-03-18,2.395,2.465,2.395,2.465,283644.0
2009-03-19,2.54,2.625,2.54,2.545,13302.0
2009-03-20,2.635,2.715,2.385,2.385,24614.0
2009-03-23,2.635,2.65,2.56,2.56,5229.0
2009-03-24,2.575,2.575,2.54,2.54,22242.0
2009-03-25,2.54,2.62,2.38,2.575,58146.0
2009-03-26,2.61,2.655,2.42,2.655,26393.0
2009-03-27,2.595,2.68,2.43,2.595,16039.0
2009-03-30,2.48,2.48,2.325,2.415,57209.0
2009-03-31,2.49,2.49,2.45,2.45,16175.0
2009-04-01,2.45,2.45,2.34,2.415,4095.0
2009-04-02,2.415,2.415,2.405,2.415,17400.0
2009-04-03,2.415,2.475,2.355,2.475,23295.0
2009-04-06,2.45,2.49,2.34,2.48,91191.0
2009-04-07,2.48,2.49,2.45,2.45,3792.0
2009-04-08,2.45,2.49,2.45,2.49,4330.0
2009-04-09,2.45,2.61,2.45,2.585,2627.0
2009-04-13,2.605,2.745,2.545,2.73,19023.0
2009-04-14,2.745,2.825,2.745,2.825,8880.0
2009-04-15,2.86,3.065,2.86,2.925,10300.0
2009-04-16,2.925,2.935,2.905,2.925,30924.0
2009-04-17,2.925,3.14,2.925,3.14,2912.0
2009-04-20,3.145,3.25,3.0,3.0,9044.0
2009-04-21,2.925,2.925,2.855,2.855,2700.0
2009-04-22,2.855,2.855,2.745,2.78,238551.0
2009-04-23,3.015,3.14,2.89,3.11,11100.0
2009-04-24,2.925,2.925,2.925,2.925,189.0
2009-04-27,2.94,3.05,2.895,2.935,13425.0
2009-04-28,2.985,3.015,2.985,2.985,333640.0
2009-04-29,2.955,3.05,2.955,3.015,43136.0
2009-04-30,3.045,3.045,3.01,3.01,137040.0
2009-05-01,2.995,3.06,2.995,3.06,3086.0
2009-05-04,2.995,3.08,2.995,3.08,101857.0
2009-05-05,3.165,3.17,3.06,3.165,16282.0
2009-05-06,3.2,3.415,3.2,3.36,24240.0
2009-05-07,3.355,3.76,3.355,3.5,13105.0
2009-05-08,3.605,3.75,3.605,3.685,42840.0
2009-05-11,3.685,3.685,3.61,3.635,30764.0
2009-05-12,3.65,3.65,3.54,3.575,10541.0
2009-05-13,3.545,3.545,3.54,3.54,2680.0
2009-05-14,3.5,3.5,3.03,3.245,46029.0
2009-05-15,3.08,3.415,3.08,3.405,20817.0
2009-05-19,3.48,3.585,3.325,3.325,53541.0
2009-05-20,3.485,3.5,3.31,3.355,10800.0
2009-05-21,3.325,3.5,3.325,3.5,7257.0
2009-05-22,3.5,3.5,3.325,3.5,1900.0
2009-05-25,3.5,3.5,3.39,3.485,7130.0
2009-05-26,3.495,3.54,3.485,3.5,145071.0
2009-05-27,2.95,3.5,2.95,3.205,17535.0
2009-05-28,3.325,3.5,3.325,3.5,5440.0
2009-05-29,3.355,3.5,3.325,3.325,269325.0
2009-06-01,3.33,3.5,3.315,3.39,1402146.0
2009-06-02,3.5,3.575,3.315,3.575,2202738.0
2009-06-03,3.5,3.5,3.43,3.5,8632.0
2009-06-04,3.43,4.495,3.39,3.685,172340.0
2009-06-05,3.54,3.56,3.48,3.515,8963.0
2009-06-08,3.515,3.515,3.45,3.455,16302.0
2009-06-09,3.435,3.54,3.415,3.465,18559.0
2009-06-10,3.595,3.595,3.325,3.39,35320.0
2009-06-11,3.515,3.53,3.315,3.47,20016.0
2009-06-12,3.415,3.495,3.36,3.37,8958.0
2009-06-15,3.385,3.54,3.19,3.31,24407.0
2009-06-16,3.29,3.315,3.135,3.17,12004.0
2009-06-17,3.315,3.315,3.01,3.095,12856.0
2009-06-18,3.095,3.11,3.02,3.095,9631.0
2009-06-19,3.09,3.12,2.955,3.05,21930.0
2009-06-22,3.05,3.235,2.84,2.925,18800.0
2009-06-23,2.925,2.95,2.825,2.92,237353.0
2009-06-24,2.88,2.95,2.88,2.95,326558.0
2009-06-25,3.05,3.325,2.95,3.295,11233.0
2009-06-26,3.245,3.28,3.105,3.135,14048.0
2009-06-29,3.14,3.17,3.135,3.14,6020.0
2009-06-30,3.17,3.275,3.14,3.215,42615.0
2009-07-02,3.135,3.135,3.08,3.135,15618.0
2009-07-03,3.17,3.17,3.095,3.125,1807.0
2009-07-06,3.035,3.08,2.995,3.01,18481.0
2009-07-07,2.965,3.09,2.95,3.0,9404.0
2009-07-08,2.95,2.95,2.81,2.875,28007.0
2009-07-09,2.845,2.94,2.845,2.94,616.0
2009-07-10,2.845,2.845,2.84,2.84,5711.0
2009-07-13,2.81,2.86,2.81,2.83,3588.0
2009-07-14,2.84,2.95,2.84,2.91,8352.0
2009-07-15,2.91,2.95,2.825,2.95,120596.0
2009-07-16,2.89,2.95,2.875,2.935,9235.0
2009-07-17,2.89,2.95,2.89,2.95,33262.0
2009-07-20,3.015,3.015,2.92,2.95,35062.0
2009-07-21,2.95,2.95,2.95,2.95,18642.0
2009-07-22,2.95,2.95,2.94,2.94,12900.0
2009-07-23,2.935,2.95,2.91,2.91,151553.0
2009-07-24,2.91,2.91,2.875,2.875,179484.0
2009-07-27,2.91,3.185,2.91,2.95,75957.0
2009-07-28,3.015,3.015,2.895,2.895,12165.0
2009-07-29,2.875,2.94,2.875,2.94,4900.0
2009-07-30,2.95,2.95,2.84,2.845,44842.0
2009-07-31,2.925,2.94,2.875,2.91,22396.0
2009-08-04,3.125,3.125,2.985,2.985,22472.0
2009-08-05,2.985,2.985,2.925,2.97,32401.0
2009-08-06,2.985,3.02,2.95,2.95,29959.0
2009-08-07,2.925,2.98,2.92,2.925,4481.0
2009-08-10,2.98,3.26,2.905,3.0,22107.0
2009-08-11,2.995,2.995,2.935,2.95,7852.0
2009-08-12,2.955,3.02,2.89,2.98,52742.0
2009-08-13,2.965,2.98,2.89,2.94,33044.0
2009-08-14,2.91,2.91,2.8,2.8,96645.0
2009-08-17,2.765,2.88,2.765,2.83,295380.0
2009-08-18,2.83,2.83,2.7,2.77,25821.0
2009-08-19,2.765,2.8,2.73,2.8,6047.0
2009-08-20,2.8,2.86,2.8,2.86,19928.0
2009-08-21,2.875,3.275,2.845,3.275,72636.0
2009-08-24,3.28,3.28,2.955,2.995,10742.0
2009-08-25,3.235,3.235,3.08,3.08,5910.0
2009-08-26,3.06,3.075,2.995,3.075,2313.0
2009-08-27,3.075,3.075,2.95,2.965,8953.0
2009-08-28,3.06,3.09,3.02,3.09,6922.0
2009-08-31,2.995,3.08,2.995,3.08,4900.0
2009-09-01,3.075,3.165,3.045,3.125,58712.0
2009-09-02,3.17,3.2,3.03,3.125,119116.0
2009-09-03,3.095,3.355,3.095,3.355,57421.0
2009-09-04,3.265,3.375,3.23,3.275,28577.0
2009-09-08,3.305,3.39,3.12,3.29,38903.0
2009-09-09,3.31,3.31,3.135,3.205,30014.0
2009-09-10,3.155,3.205,3.14,3.17,29024.0
2009-09-11,3.245,3.685,3.22,3.67,190387.0
2009-09-14,3.685,3.87,3.67,3.685,639777.0
2009-09-15,3.685,3.685,3.575,3.665,64751.0
2009-09-16,3.685,3.85,3.665,3.795,28455.0
2009-09-17,3.85,3.85,3.67,3.685,13730.0
2009-09-18,3.65,3.65,3.54,3.64,462911.0
2009-09-21,3.595,3.76,3.595,3.655,33732.0
2009-09-22,3.61,3.68,3.59,3.68,284742.0
2009-09-23,3.665,3.99,3.655,3.87,29447.0
2009-09-24,3.935,3.935,3.795,3.835,4673.0
2009-09-25,3.795,3.795,3.745,3.795,25565.0
2009-09-28,3.82,3.82,3.685,3.78,39084.0
2009-09-29,3.78,3.78,3.62,3.695,88093.0
2009-09-30,3.635,3.665,3.56,3.595,61816.0
2009-10-01,3.59,3.635,3.58,3.625,30839.0
2009-10-02,3.595,3.595,3.515,3.535,51499.0
2009-10-05,3.535,3.535,3.44,3.5,104622.0
2009-10-06,3.45,3.595,3.45,3.595,46005.0
2009-10-07,3.655,3.685,3.64,3.685,69817.0
2009-10-08,3.68,3.76,3.655,3.735,265689.0
2009-10-09,3.71,3.84,3.71,3.825,188492.0
2009-10-13,3.76,3.885,3.715,3.75,55625.0
2009-10-14,3.745,3.775,3.735,3.735,66439.0
2009-10-15,3.745,3.775,3.715,3.76,125156.0
2009-10-16,3.735,3.75,3.715,3.72,6440.0
2009-10-19,3.775,4.08,3.73,3.745,177152.0
2009-10-20,3.78,3.825,3.67,3.71,41733.0
2009-10-21,3.65,3.7,3.64,3.68,7617.0
2009-10-22,3.64,3.65,3.595,3.625,15585.0
2009-10-23,3.61,3.65,3.58,3.58,120890.0
2009-10-26,3.58,3.62,3.545,3.545,11644.0
2009-10-27,3.56,3.59,3.505,3.545,8668.0
2009-10-28,3.485,3.5,3.41,3.455,39484.0
2009-10-29,3.425,3.485,3.425,3.465,15034.0
2009-10-30,3.485,3.485,3.41,3.44,13443.0
2009-11-02,3.47,3.635,3.41,3.41,27655.0
2009-11-03,3.405,3.44,3.395,3.44,3432.0
2009-11-04,3.435,3.44,3.345,3.39,12403.0
2009-11-05,3.39,3.39,3.36,3.39,119835.0
2009-11-06,3.365,3.39,3.36,3.375,64824.0
2009-11-09,3.39,3.39,3.345,3.39,17817.0
2009-11-10,3.33,3.33,3.265,3.29,14493.0
2009-11-11,3.265,3.29,3.24,3.265,15226.0
2009-11-12,3.265,3.395,3.205,3.365,7843.0
2009-11-13,3.315,3.365,3.27,3.36,235563.0
2009-11-16,3.335,3.395,3.335,3.39,6801.0
2009-11-17,3.36,3.36,3.265,3.3,91203.0
2009-11-18,3.3,3.36,3.3,3.335,9525.0
2009-11-19,3.32,3.44,3.3,3.44,212585.0
2009-11-20,3.425,3.535,3.375,3.53,51801.0
2009-11-23,3.53,3.685,3.53,3.655,71565.0
2009-11-24,3.635,3.67,3.62,3.64,13199.0
2009-11-25,3.635,3.655,3.595,3.64,9330.0
2009-11-26,3.56,3.595,3.52,3.595,2487.0
2009-11-27,3.52,3.52,3.47,3.47,3804.0
2009-11-30,3.52,3.53,3.49,3.505,13595.0
2009-12-01,3.59,3.59,3.45,3.47,27504.0
2009-12-02,3.45,3.56,3.45,3.53,183039.0
2009-12-03,3.515,3.55,3.41,3.485,175469.0
2009-12-04,3.515,3.52,3.42,3.48,78871.0
2009-12-07,3.42,3.425,3.39,3.405,65439.0
2009-12-08,3.38,3.55,3.38,3.41,248183.0
2009-12-09,3.47,3.68,3.47,3.61,108326.0
2009-12-10,3.71,3.87,3.7,3.85,60713.0
2009-12-11,3.78,3.93,3.78,3.78,52927.0
2009-12-14,3.855,4.225,3.855,4.225,44410.0
2009-12-15,4.085,4.485,4.085,4.33,62918.0
2009-12-16,4.425,4.595,4.33,4.45,112343.0
2009-12-17,4.515,4.53,4.3,4.5,53708.0
2009-12-18,4.53,4.53,4.45,4.5,10381.0
2009-12-21,4.465,4.525,4.365,4.39,31257.0
2009-12-22,4.42,4.515,4.27,4.515,53386.0
2009-12-23,4.515,5.285,4.45,5.055,60264.0
2009-12-24,4.97,5.26,4.97,5.08,6881.0
2009-12-29,5.1,5.295,5.065,5.19,32716.0
2009-12-30,5.215,5.215,5.14,5.19,11241.0
2009-12-31,4.895,5.205,4.895,5.175,12218.0
2010-01-04,4.995,5.29,4.99,5.215,40848.0
2010-01-05,5.215,5.215,5.14,5.2,32944.0
2010-01-06,5.11,5.36,5.11,5.25,65485.0
2010-01-07,5.215,5.8,5.145,5.55,123889.0
2010-01-08,5.565,5.595,5.36,5.4,27124.0
2010-01-11,5.535,5.535,5.13,5.13,41461.0
2010-01-12,5.17,5.215,5.13,5.16,90024.0
2010-01-13,5.095,5.22,4.975,5.14,143068.0
2010-01-14,5.065,5.36,5.065,5.26,157482.0
2010-01-15,5.32,5.39,5.26,5.335,177463.0
2010-01-18,5.43,5.43,5.295,5.36,18290.0
2010-01-19,5.36,5.475,5.36,5.46,7545.0
2010-01-20,5.43,5.465,5.32,5.375,43231.0
2010-01-21,5.39,5.505,5.37,5.39,30080.0
2010-01-22,5.37,5.37,5.22,5.325,7947.0
2010-01-25,5.325,5.4,5.25,5.25,38275.0
2010-01-26,5.325,5.37,5.25,5.345,77856.0
2010-01-27,5.25,5.39,5.25,5.275,8654.0
2010-01-28,5.295,5.465,5.215,5.335,79709.0
2010-01-29,5.445,5.445,5.14,5.145,34999.0
2010-02-01,5.145,5.335,5.14,5.23,81083.0
2010-02-02,5.28,5.28,5.23,5.275,9224.0
2010-02-03,5.25,5.51,5.25,5.51,22018.0
2010-02-04,5.51,5.585,5.325,5.49,497889.0
2010-02-05,5.49,5.585,5.475,5.525,113498.0
2010-02-08,5.49,5.51,5.4,5.475,48150.0
2010-02-09,5.435,5.585,5.435,5.585,12100.0
2010-02-10,5.785,6.005,5.66,5.96,223927.0
2010-02-11,6.07,6.33,6.07,6.28,220031.0
2010-02-12,6.435,6.57,6.31,6.515,107165.0
2010-02-16,6.515,7.185,6.515,7.115,355918.0
2010-02-17,7.115,7.245,6.905,6.925,596258.0
2010-02-18,6.85,7.055,6.57,6.705,117378.0
2010-02-19,6.735,6.805,6.645,6.805,150262.0
2010-02-22,6.815,6.815,6.555,6.59,297751.0
2010-02-23,6.59,6.89,6.48,6.775,195370.0
2010-02-24,6.675,6.82,6.635,6.805,208324.0
2010-02-25,6.79,6.79,6.665,6.72,44432.0
2010-02-26,6.72,6.74,6.665,6.705,34664.0
2010-03-01,6.74,6.805,6.72,6.775,84715.0
2010-03-02,6.755,6.755,6.455,6.6,163128.0
2010-03-03,6.63,6.77,6.59,6.735,240634.0
2010-03-04,6.775,6.79,6.525,6.555,124757.0
2010-03-05,6.555,6.59,6.235,6.255,421435.0
2010-03-08,6.195,6.255,6.18,6.25,44782.0
2010-03-09,6.315,6.59,6.255,6.53,126661.0
2010-03-10,6.515,6.615,6.405,6.615,178866.0
2010-03-11,6.65,6.65,6.515,6.63,71739.0
2010-03-12,6.705,6.72,6.665,6.69,110792.0
2010-03-15,6.48,6.575,6.48,6.525,8274.0
2010-03-16,6.6,6.615,6.47,6.545,35100.0
2010-03-17,6.485,6.68,6.485,6.59,49136.0
2010-03-18,6.62,6.62,6.5,6.555,200378.0
2010-03-19,6.545,6.545,6.33,6.455,35150.0
2010-03-22,6.41,6.5,6.385,6.48,10746.0
2010-03-23,6.585,6.665,6.585,6.66,8426.0
2010-03-24,6.66,6.775,6.59,6.59,104426.0
2010-03-25,6.725,6.725,6.57,6.65,3520.0
2010-03-26,6.665,6.705,6.405,6.45,24982.0
2010-03-29,6.425,6.45,6.21,6.395,54072.0
2010-03-30,6.34,6.425,6.315,6.38,40911.0
2010-03-31,6.38,6.5,6.18,6.28,50698.0
2010-04-01,6.055,6.315,6.055,6.295,37476.0
2010-04-05,6.315,6.42,6.28,6.42,18506.0
2010-04-06,6.38,6.705,6.38,6.515,16967.0
2010-04-07,6.47,6.575,6.465,6.525,12527.0
2010-04-08,6.575,6.575,6.54,6.575,32055.0
2010-04-09,6.51,6.575,6.47,6.545,5830.0
2010-04-12,6.47,6.725,6.47,6.665,11847.0
2010-04-13,6.575,6.77,6.575,6.77,34568.0
2010-04-14,6.77,6.89,6.77,6.81,90915.0
2010-04-15,6.72,6.845,6.69,6.845,14342.0
2010-04-16,6.87,6.87,6.585,6.735,24141.0
2010-04-19,6.75,6.785,6.635,6.785,18000.0
2010-04-20,6.47,6.89,6.47,6.8,92073.0
2010-04-21,6.845,6.845,6.65,6.785,82309.0
2010-04-22,6.735,6.795,6.66,6.77,14495.0
2010-04-23,6.72,6.74,6.71,6.725,114635.0
2010-04-26,6.725,6.78,6.705,6.77,21340.0
2010-04-27,6.725,6.905,6.725,6.765,74117.0
2010-04-28,6.845,6.99,6.795,6.875,38390.0
2010-04-29,6.875,6.98,6.845,6.95,32147.0
2010-04-30,6.74,6.95,6.74,6.875,18288.0
2010-05-03,6.875,6.95,6.725,6.725,187998.0
2010-05-04,6.795,6.795,6.63,6.665,17549.0
2010-05-05,6.585,6.675,6.51,6.555,19936.0
2010-05-06,6.48,6.525,5.605,6.355,69555.0
2010-05-07,6.165,6.315,5.995,6.105,15962.0
2010-05-10,6.1,6.285,5.98,6.015,101838.0
2010-05-11,6.015,6.045,5.905,5.995,46686.0
2010-05-12,5.995,6.34,5.97,6.205,130102.0
2010-05-13,6.165,6.225,6.09,6.12,57000.0
2010-05-14,6.025,6.205,5.98,6.115,73936.0
2010-05-17,6.025,6.105,6.01,6.01,120962.0
2010-05-18,6.115,6.205,6.015,6.015,15655.0
2010-05-19,6.055,6.055,5.63,5.755,75312.0
2010-05-20,5.68,5.695,5.42,5.585,83559.0
2010-05-21,5.47,5.665,5.45,5.665,128839.0
2010-05-25,5.575,5.755,5.53,5.65,52780.0
2010-05-26,5.97,5.97,5.67,5.68,57483.0
2010-05-27,5.67,5.83,5.67,5.745,97360.0
2010-05-28,5.935,5.935,5.71,5.88,21174.0
2010-05-31,5.94,5.94,5.88,5.89,5790.0
2010-06-01,5.925,5.94,5.79,5.86,23928.0
2010-06-02,5.895,5.895,5.73,5.835,6207.0
2010-06-03,5.905,5.905,5.79,5.82,450956.0
2010-06-04,5.785,5.785,5.695,5.77,8705.0
2010-06-07,5.755,5.755,5.515,5.515,5900.0
2010-06-08,5.515,5.63,5.455,5.63,24233.0
2010-06-09,5.62,5.755,5.62,5.755,5450.0
2010-06-10,5.89,5.905,5.805,5.865,34943.0
2010-06-11,5.805,5.94,5.805,5.94,7774.0
2010-06-14,5.94,6.045,5.905,5.98,13699.0
2010-06-15,5.98,6.01,5.94,6.01,191461.0
2010-06-16,6.015,6.325,6.015,6.315,12900.0
2010-06-17,6.435,6.435,6.27,6.315,11993.0
2010-06-18,6.355,6.355,6.265,6.315,63700.0
2010-06-21,6.28,6.615,6.28,6.525,45681.0
2010-06-22,6.6,6.6,6.525,6.57,10319.0
2010-06-23,6.575,6.575,6.47,6.545,53950.0
2010-06-24,6.315,6.42,6.09,6.42,13845.0
2010-06-25,6.465,6.525,6.425,6.425,18254.0
2010-06-28,6.375,6.435,6.225,6.375,82242.0
2010-06-29,6.395,6.515,6.065,6.29,37939.0
2010-06-30,5.745,6.255,5.745,6.18,11414.0
2010-07-02,6.15,6.15,6.15,6.15,67.0
2010-07-05,6.165,6.165,5.81,6.15,41924.0
2010-07-06,5.825,6.185,5.82,5.925,59404.0
2010-07-07,5.96,6.0,5.96,6.0,13370.0
2010-07-08,6.0,6.0,5.885,6.0,27578.0
2010-07-09,6.0,6.185,5.985,6.18,5475.0
2010-07-12,6.02,6.18,6.02,6.18,502.0
2010-07-13,6.11,6.155,6.035,6.155,9620.0
2010-07-14,6.15,6.155,6.035,6.155,6902.0
2010-07-15,6.03,6.185,6.0,6.17,20691.0
2010-07-16,6.005,6.185,6.005,6.185,7577.0
2010-07-19,6.0,6.155,6.0,6.005,14013.0
2010-07-20,5.81,6.105,5.81,6.105,10863.0
2010-07-21,6.005,6.18,6.005,6.18,3461.0
2010-07-22,5.945,6.185,5.945,6.155,4717.0
2010-07-23,6.06,6.185,6.03,6.185,23913.0
2010-07-26,5.82,6.185,5.82,6.18,26272.0
2010-07-27,6.17,6.405,6.17,6.375,10951.0
2010-07-28,6.375,6.38,6.15,6.245,4277.0
2010-07-29,6.33,6.375,6.29,6.375,2148.0
2010-07-30,6.375,6.5,6.375,6.375,17967.0
2010-08-03,6.515,6.515,6.38,6.5,41132.0
2010-08-04,6.515,6.515,6.425,6.47,23277.0
2010-08-05,6.525,6.525,6.485,6.495,2900.0
2010-08-06,6.375,6.375,6.315,6.36,1601.0
2010-08-09,6.375,6.45,6.375,6.41,3100.0
2010-08-10,6.105,6.365,6.075,6.32,4672.0
2010-08-12,6.185,6.45,6.18,6.45,14970.0
2010-08-13,6.3,6.515,6.3,6.5,5952.0
2010-08-16,6.515,6.675,6.395,6.675,73209.0
2010-08-17,6.38,6.93,6.38,6.92,124655.0
2010-08-18,6.75,6.86,6.74,6.74,49717.0
2010-08-19,6.86,6.86,6.69,6.785,4634.0
2010-08-20,6.705,6.74,6.695,6.735,6096.0
2010-08-23,6.71,6.725,6.635,6.645,16848.0
2010-08-24,6.635,6.635,6.53,6.53,6174.0
2010-08-25,6.53,6.66,6.485,6.57,28878.0
2010-08-26,6.57,6.665,6.48,6.485,101923.0
2010-08-27,6.515,6.56,6.465,6.555,27318.0
2010-08-30,6.48,6.63,6.465,6.56,11177.0
2010-08-31,6.56,6.56,6.455,6.51,12809.0
2010-09-01,6.48,6.6,6.395,6.515,33125.0
2010-09-02,6.42,6.515,6.41,6.515,47536.0
2010-09-03,6.63,6.63,6.485,6.525,36565.0
2010-09-07,6.495,6.515,6.495,6.495,9051.0
2010-09-08,6.485,6.495,6.405,6.495,16517.0
2010-09-09,6.45,6.51,6.375,6.41,18324.0
2010-09-10,6.495,6.495,6.435,6.45,13305.0
2010-09-13,6.48,6.555,6.45,6.525,6975.0
2010-09-14,6.54,6.615,6.465,6.615,31584.0
2010-09-15,6.615,6.635,6.56,6.635,25140.0
2010-09-16,6.57,6.93,6.57,6.815,40457.0
2010-09-17,6.8,6.81,6.54,6.54,46018.0
2010-09-20,6.47,6.56,6.47,6.56,29667.0
2010-09-21,6.38,6.525,6.375,6.45,4624.0
2010-09-22,6.485,6.545,6.455,6.525,5305.0
2010-09-23,6.56,6.59,6.525,6.525,34222.0
2010-09-24,6.525,6.6,6.495,6.59,56138.0
2010-09-27,6.56,6.6,6.56,6.56,30800.0
2010-09-28,6.545,6.62,6.53,6.545,19028.0
2010-09-29,6.485,6.605,6.485,6.585,13468.0
2010-09-30,6.615,6.825,6.575,6.645,111037.0
2010-10-01,6.675,6.835,6.675,6.81,33420.0
2010-10-04,6.85,6.895,6.84,6.87,391977.0
2010-10-05,6.85,7.035,6.835,7.03,225501.0
2010-10-06,7.03,7.3,7.0,7.3,874965.0
2010-10-07,7.24,7.315,7.225,7.26,31101.0
2010-10-08,7.225,7.29,7.075,7.185,68385.0
2010-10-12,7.09,7.09,6.885,7.005,35225.0
2010-10-13,7.015,7.14,7.015,7.075,52707.0
2010-10-14,7.0,7.06,6.96,7.035,10693.0
2010-10-15,7.035,7.065,6.925,7.02,8209.0
2010-10-18,7.015,7.015,6.925,6.94,7910.0
2010-10-19,6.78,7.065,6.78,6.885,98779.0
2010-10-20,6.81,7.05,6.775,7.05,8846.0
2010-10-21,7.02,7.035,6.925,6.945,38099.0
2010-10-22,6.94,7.03,6.925,6.945,8901.0
2010-10-25,7.0,7.075,6.97,7.015,137579.0
2010-10-26,7.0,7.0,6.865,6.985,30570.0
2010-10-27,6.925,6.96,6.925,6.925,7740.0
2010-10-28,6.93,6.96,6.865,6.895,23502.0
2010-10-29,6.915,6.925,6.88,6.915,35618.0
2010-11-01,6.885,7.15,6.885,7.15,284857.0
2010-11-02,7.15,7.64,7.075,7.64,218423.0
2010-11-03,7.655,8.28,7.64,8.015,234238.0
2010-11-04,8.12,8.28,8.015,8.015,40767.0
2010-11-05,7.96,8.34,7.96,8.34,57291.0
2010-11-08,8.37,8.655,8.37,8.58,25704.0
2010-11-09,8.655,8.69,8.475,8.495,37121.0
2010-11-10,8.495,8.775,8.05,8.72,232370.0
2010-11-11,8.72,8.955,8.57,8.76,62385.0
2010-11-12,8.73,8.765,8.58,8.58,142323.0
2010-11-15,8.58,8.81,8.505,8.79,132902.0
2010-11-16,8.7,8.775,8.315,8.39,73681.0
2010-11-17,8.36,8.57,8.36,8.39,145247.0
2010-11-18,8.555,9.165,8.465,8.88,37242.0
2010-11-19,9.015,9.22,8.7,9.175,106388.0
2010-11-22,9.01,9.405,9.01,9.22,115460.0
2010-11-23,9.255,9.3,8.965,9.015,24237.0
2010-11-24,9.025,9.025,8.92,9.015,37008.0
2010-11-25,9.03,9.25,9.025,9.22,156671.0
2010-11-26,9.255,9.255,9.03,9.16,24732.0
2010-11-29,9.18,9.18,9.03,9.165,29751.0
2010-11-30,9.06,9.18,9.025,9.025,78980.0
2010-12-01,9.18,9.18,9.03,9.145,48245.0
2010-12-02,9.175,9.37,9.145,9.37,108796.0
2010-12-03,9.375,10.27,9.265,10.27,361203.0
2010-12-06,10.49,10.635,10.13,10.27,119957.0
2010-12-07,10.47,10.61,10.235,10.235,74303.0
2010-12-08,10.16,10.235,10.03,10.04,23757.0
2010-12-09,9.97,10.25,9.875,10.25,45707.0
2010-12-10,10.3,10.565,10.3,10.505,186924.0
2010-12-13,10.65,10.65,10.46,10.49,161493.0
2010-12-14,10.44,10.475,10.35,10.35,98889.0
2010-12-15,10.35,10.535,10.31,10.425,371747.0
2010-12-16,10.295,10.535,10.055,10.535,33706.0
2010-12-17,10.49,10.53,10.3,10.505,36264.0
2010-12-20,10.49,10.605,10.35,10.605,263916.0
2010-12-21,10.61,11.095,10.455,11.015,213410.0
2010-12-22,11.025,11.025,10.65,10.665,46332.0
2010-12-23,10.68,10.76,10.47,10.65,62506.0
2010-12-24,10.385,10.77,10.385,10.725,13218.0
2010-12-29,10.865,10.865,10.58,10.635,15415.0
2010-12-30,10.71,10.71,10.565,10.61,10390.0
2010-12-31,10.715,10.755,10.655,10.67,4803.0
2011-01-04,10.65,10.65,10.285,10.56,48894.0
2011-01-05,10.39,10.665,10.39,10.565,28853.0
2011-01-06,10.565,10.68,10.565,10.64,25169.0
2011-01-07,10.65,10.68,10.575,10.655,26843.0
2011-01-10,10.68,10.68,10.48,10.565,229329.0
2011-01-11,10.64,10.64,10.55,10.595,46133.0
2011-01-12,10.73,10.73,10.55,10.56,130611.0
2011-01-13,10.55,10.59,10.36,10.375,31191.0
2011-01-14,10.355,10.565,10.345,10.475,40346.0
2011-01-17,10.465,10.475,10.4,10.42,19585.0
2011-01-18,10.56,10.64,10.545,10.565,72248.0
2011-01-19,10.565,10.565,10.475,10.49,31865.0
2011-01-20,10.435,10.46,10.16,10.27,72727.0
2011-01-21,10.27,10.415,10.22,10.415,47654.0
2011-01-24,10.39,10.46,10.34,10.42,119621.0
2011-01-25,10.48,10.48,10.315,10.315,68351.0
2011-01-26,10.36,10.445,10.285,10.345,49622.0
2011-01-27,10.325,10.415,10.28,10.37,30932.0
2011-01-28,10.415,10.48,10.295,10.31,28927.0
2011-01-31,10.3,10.79,10.3,10.79,108895.0
2011-02-01,11.01,11.32,10.905,11.115,55927.0
2011-02-02,10.975,11.295,10.965,11.05,24038.0
2011-02-03,11.025,11.025,10.835,10.945,158009.0
2011-02-04,10.95,10.99,10.8,10.805,19725.0
2011-02-07,10.83,10.945,10.755,10.755,69820.0
2011-02-08,10.865,10.865,10.575,10.7,27160.0
2011-02-09,10.83,10.83,10.37,10.415,185849.0
2011-02-10,10.325,10.535,10.285,10.48,63665.0
2011-02-11,10.53,10.53,10.33,10.45,28863.0
2011-02-14,10.49,11.85,10.48,11.76,195147.0
2011-02-15,11.705,12.03,11.615,11.705,43445.0
2011-02-16,11.695,11.775,11.42,11.495,33741.0
2011-02-17,11.69,11.69,11.065,11.095,99211.0
2011-02-18,11.1,11.94,10.805,11.73,214679.0
2011-02-22,12.075,12.225,11.975,12.12,200313.0
2011-02-23,12.265,12.53,12.265,12.325,77813.0
2011-02-24,12.28,12.61,11.91,12.075,256171.0
2011-02-25,12.095,12.385,12.095,12.34,21734.0
2011-02-28,12.51,12.545,12.3,12.375,49797.0
2011-03-01,12.595,12.61,12.345,12.53,34097.0
2011-03-02,12.755,13.425,12.64,13.11,71729.0
2011-03-03,13.585,13.765,13.26,13.585,177577.0
2011-03-04,13.735,13.735,12.905,13.29,182316.0
2011-03-07,13.235,13.32,12.905,12.98,48405.0
2011-03-08,12.835,12.86,12.39,12.53,77350.0
2011-03-09,12.0,12.0,12.0,12.0,0.0
2011-03-10,11.96,12.18,11.345,12.02,105929.0
2011-03-11,12.0,12.165,11.695,12.11,52188.0
2011-03-14,11.99,12.15,11.925,12.015,28918.0
2011-03-15,11.81,11.925,11.395,11.925,58182.0
2011-03-16,11.915,12.06,11.695,11.775,44679.0
2011-03-17,11.835,12.15,11.81,12.0,158190.0
2011-03-18,12.075,12.075,11.9,11.955,71704.0
2011-03-21,12.075,12.775,11.94,12.595,109479.0
2011-03-22,12.235,12.82,12.235,12.755,148684.0
2011-03-23,12.655,12.79,12.55,12.79,89976.0
2011-03-24,12.79,12.83,12.64,12.79,223704.0
2011-03-25,12.83,13.01,12.815,12.845,71559.0
2011-03-28,12.83,12.945,12.61,12.785,120191.0
2011-03-29,12.86,12.88,12.465,12.495,27311.0
2011-03-30,12.39,12.49,12.29,12.445,35803.0
2011-03-31,12.565,12.74,12.435,12.565,30690.0
2011-04-01,12.7,12.785,12.505,12.785,31426.0
2011-04-04,12.775,12.935,12.555,12.9,174624.0
2011-04-05,12.9,12.9,12.67,12.71,14220.0
2011-04-06,12.68,12.73,12.48,12.535,26385.0
2011-04-07,12.61,12.61,12.135,12.475,66809.0
2011-04-08,12.52,12.625,12.48,12.51,71318.0
2011-04-11,12.17,12.525,12.105,12.185,75632.0
2011-04-12,12.11,12.185,11.77,11.9,56489.0
2011-04-13,11.915,12.005,11.765,11.78,55305.0
2011-04-14,11.725,12.34,11.535,12.18,57304.0
2011-04-15,12.015,12.715,12.015,12.715,95208.0
2011-04-18,12.7,12.7,12.215,12.26,55717.0
2011-04-19,12.125,12.255,12.05,12.215,40312.0
2011-04-20,12.54,12.54,12.12,12.255,127214.0
2011-04-21,12.285,12.29,12.065,12.23,21501.0
2011-04-25,12.125,12.375,12.05,12.245,69229.0
2011-04-26,12.17,12.24,11.96,11.96,16712.0
2011-04-27,11.99,12.165,11.99,12.05,19159.0
2011-04-28,12.15,12.15,11.96,12.105,84313.0
2011-04-29,11.965,12.105,11.965,11.99,12083.0
2011-05-02,11.99,11.99,11.65,11.765,20040.0
2011-05-03,11.595,11.74,11.4,11.5,85901.0
2011-05-04,11.5,11.505,10.975,11.345,22914.0
2011-05-05,11.345,11.345,11.08,11.165,16639.0
2011-05-06,11.18,11.345,11.16,11.18,6000.0
2011-05-09,11.24,11.34,11.165,11.205,55956.0
2011-05-10,11.235,11.765,11.21,11.765,46273.0
2011-05-11,11.765,11.765,11.035,11.255,62675.0
2011-05-12,11.255,11.345,10.635,11.18,63386.0
2011-05-13,11.295,11.295,10.6,10.815,145670.0
2011-05-16,10.77,10.77,10.4,10.4,66559.0
2011-05-17,10.41,10.41,10.06,10.175,86331.0
2011-05-18,10.25,10.78,10.235,10.355,77742.0
2011-05-19,10.475,10.695,10.395,10.455,16007.0
2011-05-20,10.44,10.505,10.29,10.425,17724.0
2011-05-24,10.44,10.815,10.44,10.615,45414.0
2011-05-25,10.65,10.665,10.455,10.585,120032.0
2011-05-26,10.645,10.645,10.475,10.56,20340.0
2011-05-27,10.59,10.755,10.57,10.71,36682.0
2011-05-30,10.78,10.8,10.66,10.74,12525.0
2011-05-31,10.865,11.005,10.78,10.88,118006.0
2011-06-01,11.12,11.12,10.71,10.795,61018.0
2011-06-02,10.765,10.765,10.59,10.63,17881.0
2011-06-03,10.645,10.705,10.59,10.59,7978.0
2011-06-06,10.585,10.645,10.35,10.455,22116.0
2011-06-07,10.49,10.735,10.37,10.59,162549.0
2011-06-08,10.66,10.785,10.605,10.75,14591.0
2011-06-09,10.74,11.12,10.74,11.05,51642.0
2011-06-10,10.94,11.005,10.725,10.78,180106.0
2011-06-13,10.795,10.825,10.71,10.74,29138.0
2011-06-14,10.74,10.945,10.74,10.91,17562.0
2011-06-15,10.94,10.94,10.735,10.815,48744.0
2011-06-16,10.8,10.825,10.635,10.725,87039.0
2011-06-17,10.705,10.85,10.705,10.705,58857.0
2011-06-20,10.895,10.895,10.63,10.675,59765.0
2011-06-21,10.705,10.755,10.635,10.72,33394.0
2011-06-22,10.695,10.91,10.69,10.785,44746.0
2011-06-23,10.66,10.825,10.6,10.815,35345.0
2011-06-24,10.815,10.815,10.615,10.665,6709.0
2011-06-27,10.545,10.755,10.545,10.755,22268.0
2011-06-28,10.695,10.925,10.66,10.9,52103.0
2011-06-29,10.91,10.91,10.795,10.885,15925.0
2011-06-30,10.9,10.9,10.885,10.895,14046.0
2011-07-04,10.705,11.84,10.705,11.84,20963.0
2011-07-05,11.995,11.995,11.59,11.82,99979.0
2011-07-06,11.78,11.81,11.665,11.75,16966.0
2011-07-07,11.735,11.95,11.56,11.645,84717.0
2011-07-08,11.605,11.645,11.57,11.62,14981.0
2011-07-11,11.455,11.6,11.38,11.475,48925.0
2011-07-12,11.545,11.545,11.255,11.38,44712.0
2011-07-13,11.35,11.575,11.35,11.47,16904.0
2011-07-14,11.51,11.6,11.305,11.305,21289.0
2011-07-15,11.32,11.425,11.32,11.38,15651.0
2011-07-18,11.34,11.455,11.305,11.37,6396.0
2011-07-19,11.335,11.575,11.335,11.38,38757.0
2011-07-20,11.38,11.615,11.38,11.615,23649.0
2011-07-21,11.615,11.87,11.38,11.66,23717.0
2011-07-22,11.62,12.41,11.6,12.29,207424.0
2011-07-25,12.17,12.265,12.135,12.19,67584.0
2011-07-26,12.25,12.395,12.09,12.135,118593.0
2011-07-27,12.13,12.145,11.885,11.95,160119.0
2011-07-28,11.855,12.045,11.82,12.045,10653.0
2011-07-29,11.985,12.17,11.835,11.835,70362.0
2011-08-02,11.84,11.98,11.76,11.765,87525.0
2011-08-03,11.76,11.775,11.62,11.705,58443.0
2011-08-04,11.38,11.705,11.0,11.0,264994.0
2011-08-05,10.815,10.835,9.765,10.395,123760.0
2011-08-08,10.195,10.195,9.34,9.34,113825.0
2011-08-09,9.56,9.885,9.49,9.64,21578.0
2011-08-10,10.165,10.665,9.77,10.56,154819.0
2011-08-11,10.62,10.705,10.47,10.535,127620.0
2011-08-12,10.325,10.97,10.325,10.925,82715.0
2011-08-15,10.925,11.365,10.925,11.29,53464.0
2011-08-16,11.06,11.275,11.0,11.105,84060.0
2011-08-17,11.225,11.235,10.925,10.94,36332.0
2011-08-18,10.615,10.665,10.315,10.425,83595.0
2011-08-19,10.135,10.36,9.96,10.005,69550.0
2011-08-22,10.05,10.195,9.795,9.86,53990.0
2011-08-23,9.89,10.18,9.795,10.075,53893.0
2011-08-24,10.075,10.24,10.005,10.095,44413.0
2011-08-25,10.135,10.235,9.975,10.14,21242.0
2011-08-26,9.94,10.18,9.94,10.15,12220.0
2011-08-29,10.225,10.615,10.225,10.44,14211.0
2011-08-30,10.41,10.69,10.41,10.66,11729.0
2011-08-31,10.695,11.15,10.645,11.15,6059.0
2011-09-01,11.09,11.16,10.53,10.53,25337.0
2011-09-02,10.41,10.675,10.24,10.53,12117.0
2011-09-06,10.24,10.455,10.24,10.33,10888.0
2011-09-07,10.44,10.695,10.21,10.21,42561.0
2011-09-08,10.15,10.15,9.985,9.985,39167.0
2011-09-09,10.135,10.22,9.985,10.09,61626.0
2011-09-12,10.22,10.22,9.825,9.94,61755.0
2011-09-13,10.15,10.395,10.0,10.18,55417.0
2011-09-14,10.24,10.24,10.09,10.195,21091.0
2011-09-15,10.165,10.205,10.065,10.205,34812.0
2011-09-16,10.24,10.24,10.09,10.09,16820.0
2011-09-19,10.08,10.08,9.905,9.905,21649.0
2011-09-20,9.875,10.0,9.785,9.985,23357.0
2011-09-21,9.94,9.94,9.8,9.8,8843.0
2011-09-22,9.725,9.725,9.125,9.125,39665.0
2011-09-23,8.57,8.82,8.57,8.815,66626.0
2011-09-26,8.77,8.775,8.495,8.7,28852.0
2011-09-27,9.02,9.505,9.02,9.445,40849.0
2011-09-28,9.68,9.68,9.215,9.405,21155.0
2011-09-29,9.4,9.465,9.17,9.285,36977.0
2011-09-30,9.195,9.275,9.02,9.2,53649.0
2011-10-03,9.1,9.1,8.25,8.305,46829.0
2011-10-04,8.06,8.445,7.525,8.37,123910.0
2011-10-05,8.585,9.1,8.575,9.065,44259.0
2011-10-06,9.14,9.515,9.14,9.515,278192.0
2011-10-07,9.515,9.56,9.3,9.49,79275.0
2011-10-11,9.695,10.085,9.5,10.01,39497.0
2011-10-12,10.01,10.28,10.01,10.165,163866.0
2011-10-13,10.16,10.16,9.99,10.16,13305.0
2011-10-14,10.335,10.41,10.045,10.245,32419.0
2011-10-17,10.275,10.34,10.145,10.145,58163.0
2011-10-18,10.185,10.45,10.135,10.45,44666.0
2011-10-19,10.465,10.645,10.44,10.465,23184.0
2011-10-20,10.515,10.515,10.185,10.245,11703.0
2011-10-21,10.465,10.465,10.045,10.2,49000.0
2011-10-24,10.455,10.455,9.915,10.275,36928.0
2011-10-25,10.58,10.905,10.34,10.885,38411.0
2011-10-26,10.875,10.885,10.435,10.725,12309.0
2011-10-27,10.875,11.225,10.875,11.11,84852.0
2011-10-28,11.18,11.18,10.99,10.99,68921.0
2011-10-31,10.9,11.02,10.77,10.89,4417.0
2011-11-01,10.645,10.645,10.16,10.44,22730.0
2011-11-02,10.565,10.63,10.54,10.63,3962.0
2011-11-03,10.655,11.17,10.655,11.125,28543.0
2011-11-04,11.06,11.415,11.005,11.27,80045.0
2011-11-07,11.315,11.415,11.17,11.415,67563.0
2011-11-08,11.415,11.46,11.17,11.415,88503.0
2011-11-09,10.96,11.675,10.96,11.25,68347.0
2011-11-10,11.415,11.835,11.225,11.72,149619.0
2011-11-11,11.795,11.95,11.57,11.925,72298.0
2011-11-14,11.98,12.14,11.98,12.06,25238.0
2011-11-15,12.025,12.025,11.81,11.95,79687.0
2011-11-16,11.95,12.07,11.485,11.91,105864.0
2011-11-17,11.91,11.94,11.76,11.87,132354.0
2011-11-18,11.87,11.935,11.68,11.68,71235.0
2011-11-21,11.605,11.68,11.445,11.62,78530.0
2011-11-22,11.53,11.98,11.455,11.855,38753.0
2011-11-23,11.795,11.855,11.375,11.66,212461.0
2011-11-24,11.6,11.765,11.475,11.615,28953.0
2011-11-25,11.75,11.765,11.55,11.645,72405.0
2011-11-28,11.65,11.68,11.375,11.53,309444.0
2011-11-29,11.5,12.525,11.5,12.255,518141.0
2011-11-30,12.405,13.165,12.29,13.095,235463.0
2011-12-01,12.985,13.05,12.665,12.955,318496.0
2011-12-02,13.045,13.05,12.94,13.015,62825.0
2011-12-05,13.09,13.28,13.0,13.25,87778.0
2011-12-06,13.06,13.24,12.71,13.13,54117.0
2011-12-07,13.15,13.175,12.94,13.035,127657.0
2011-12-08,13.035,13.08,12.975,13.05,170866.0
2011-12-09,12.99,13.09,12.94,13.03,33458.0
2011-12-12,13.03,13.03,12.875,12.9,94603.0
2011-12-13,12.99,13.05,12.665,12.855,13312.0
2011-12-14,12.54,12.555,12.185,12.345,210873.0
2011-12-15,12.405,12.55,12.365,12.495,148316.0
2011-12-16,12.52,13.02,12.46,12.94,104018.0
2011-12-19,12.94,12.97,12.7,12.78,193006.0
2011-12-20,12.94,12.975,12.845,12.905,133287.0
2011-12-21,12.9,12.955,12.7,12.89,75912.0
2011-12-22,12.915,12.915,12.755,12.825,51663.0
2011-12-23,12.755,12.875,12.625,12.86,27124.0
2011-12-28,12.99,13.03,12.67,13.03,53660.0
2011-12-29,12.945,13.395,12.905,13.275,48495.0
2011-12-30,13.25,13.31,13.165,13.245,20536.0
2012-01-03,13.26,13.325,12.77,13.02,54856.0
2012-01-04,12.915,13.34,12.915,13.15,204032.0
2012-01-05,13.06,13.235,13.02,13.145,30937.0
2012-01-06,13.195,13.265,13.045,13.13,41315.0
2012-01-09,13.13,13.13,12.97,13.005,36667.0
2012-01-10,13.045,13.165,12.755,12.78,53078.0
2012-01-11,12.78,12.99,12.78,12.945,127975.0
2012-01-12,12.97,12.97,12.695,12.815,76929.0
2012-01-13,12.71,12.9,12.67,12.78,100570.0
2012-01-16,12.71,12.815,12.71,12.77,14054.0
2012-01-17,12.76,12.925,12.755,12.77,73946.0
2012-01-18,12.815,12.815,12.67,12.73,123492.0
2012-01-19,12.73,12.81,12.68,12.795,45306.0
2012-01-20,12.67,12.815,12.67,12.795,50164.0
2012-01-23,12.78,12.78,12.665,12.67,49765.0
2012-01-24,12.67,12.76,12.595,12.76,14450.0
2012-01-25,12.695,12.71,12.565,12.695,35202.0
2012-01-26,12.77,12.925,12.77,12.89,31249.0
2012-01-27,12.8,12.97,12.8,12.905,20507.0
2012-01-30,12.9,12.9,12.795,12.87,8917.0
2012-01-31,12.885,12.925,12.83,12.83,7123.0
2012-02-01,12.815,12.93,12.73,12.845,22171.0
2012-02-02,12.845,12.89,12.755,12.84,20367.0
2012-02-03,12.93,13.34,12.93,13.235,109139.0
2012-02-06,13.25,13.625,13.065,13.57,582288.0
2012-02-07,13.655,13.73,13.58,13.645,95846.0
2012-02-08,13.645,13.875,13.615,13.815,86028.0
2012-02-09,13.885,13.885,13.655,13.73,49397.0
2012-02-10,13.715,13.74,13.435,13.71,37056.0
2012-02-13,13.645,13.775,13.645,13.74,39100.0
2012-02-14,13.715,13.745,13.58,13.655,31805.0
2012-02-15,13.755,13.76,13.655,13.76,7963.0
2012-02-16,13.66,13.87,13.66,13.83,17638.0
2012-02-17,13.825,13.83,13.755,13.805,3256.0
2012-02-21,13.74,13.875,13.73,13.775,46824.0
2012-02-22,13.825,14.105,13.745,14.08,108957.0
2012-02-23,14.115,14.355,14.075,14.115,84866.0
2012-02-24,14.205,14.225,13.935,14.0,37143.0
2012-02-27,13.95,14.275,13.95,14.255,25794.0
2012-02-28,14.255,14.465,14.08,14.275,140491.0
2012-02-29,14.385,14.44,14.265,14.38,105899.0
2012-03-01,14.41,14.41,13.935,14.32,134621.0
2012-03-02,14.29,14.29,14.115,14.255,13645.0
2012-03-05,14.165,14.305,14.065,14.18,46600.0
2012-03-06,14.18,14.495,14.115,14.305,131731.0
2012-03-07,14.34,14.755,14.34,14.66,129850.0
2012-03-08,14.76,14.83,14.54,14.57,103059.0
2012-03-09,14.615,14.645,14.53,14.57,69973.0
2012-03-12,14.54,14.615,14.35,14.495,53833.0
2012-03-13,14.545,14.79,14.355,14.495,49163.0
2012-03-14,14.515,14.515,13.535,13.73,116929.0
2012-03-15,13.66,13.875,13.265,13.31,126018.0
2012-03-16,13.425,13.535,13.28,13.28,112396.0
2012-03-19,13.355,13.5,13.295,13.47,94810.0
2012-03-20,13.42,13.42,13.165,13.175,54482.0
2012-03-21,13.165,13.165,12.395,12.57,298170.0
2012-03-22,12.44,12.6,12.0,12.265,136879.0
2012-03-23,12.25,12.81,12.25,12.795,62343.0
2012-03-26,12.795,13.075,12.755,12.96,69145.0
2012-03-27,13.03,13.115,12.61,12.695,69075.0
2012-03-28,12.765,12.765,12.24,12.305,72127.0
2012-03-29,12.25,12.35,12.005,12.125,77101.0
2012-03-30,12.175,12.295,12.175,12.28,57352.0
2012-04-02,12.28,12.83,12.28,12.365,60875.0
2012-04-03,12.29,12.47,12.16,12.265,40273.0
2012-04-04,12.145,12.145,11.545,11.965,71561.0
2012-04-05,11.86,12.035,11.785,11.86,24546.0
2012-04-09,11.715,11.715,11.185,11.395,83098.0
2012-04-10,11.265,11.385,10.675,10.675,96321.0
2012-04-11,10.635,11.21,10.635,11.065,228744.0
2012-04-12,11.065,11.95,11.065,11.8,93177.0
2012-04-13,11.72,12.005,11.5,11.73,51141.0
2012-04-16,11.96,11.96,11.46,11.69,49447.0
2012-04-17,11.675,11.755,11.34,11.38,50967.0
2012-04-18,11.355,11.4,10.905,11.095,60108.0
2012-04-19,11.095,11.255,10.79,10.985,66301.0
2012-04-20,11.01,11.23,10.94,10.985,18392.0
2012-04-23,10.725,10.75,10.415,10.72,27510.0
2012-04-24,10.795,10.855,10.595,10.675,46582.0
2012-04-25,10.66,10.795,10.53,10.71,83368.0
2012-04-26,10.98,10.98,10.705,10.735,61332.0
2012-04-27,10.745,11.085,10.735,11.065,14255.0
2012-04-30,10.94,11.27,10.91,11.255,31734.0
2012-05-01,11.18,11.72,11.18,11.705,52292.0
2012-05-02,11.705,11.8,11.4,11.72,23823.0
2012-05-03,11.59,11.6,11.255,11.36,43301.0
2012-05-04,11.36,11.36,10.95,10.995,171463.0
2012-05-07,10.985,11.095,10.75,11.07,21647.0
2012-05-08,10.92,10.94,10.72,10.94,27359.0
2012-05-09,10.855,11.04,10.72,10.935,15215.0
2012-05-10,11.43,11.43,10.865,10.91,20156.0
2012-05-11,10.905,11.05,10.895,10.94,21507.0
2012-05-14,10.84,10.865,10.53,10.55,47100.0
2012-05-15,10.52,10.52,9.93,10.115,31298.0
2012-05-16,10.13,10.175,9.955,10.04,19437.0
2012-05-17,10.2,10.505,10.015,10.39,65962.0
2012-05-18,10.36,10.52,10.275,10.345,22809.0
2012-05-22,10.545,10.94,10.545,10.71,36352.0
2012-05-23,10.68,10.72,10.445,10.705,117300.0
2012-05-24,10.795,10.82,10.66,10.66,35132.0
2012-05-25,10.69,10.855,10.565,10.855,42834.0
2012-05-28,10.76,10.865,10.71,10.865,6916.0
2012-05-29,10.88,11.25,10.88,11.17,43745.0
2012-05-30,11.1,11.315,10.91,11.095,33402.0
2012-05-31,11.2,11.46,11.195,11.265,18499.0
2012-06-01,11.265,11.265,10.78,11.1,27692.0
2012-06-04,11.005,11.23,10.965,11.04,16198.0
2012-06-05,11.025,11.735,10.97,11.7,34493.0
2012-06-06,11.805,11.93,11.485,11.83,60341.0
2012-06-07,11.96,12.05,11.745,11.96,46391.0
2012-06-08,11.865,12.005,11.83,11.89,14288.0
2012-06-11,12.035,12.035,11.515,11.775,41736.0
2012-06-12,11.715,11.9,11.605,11.9,34964.0
2012-06-13,11.975,11.99,11.67,11.8,43907.0
2012-06-14,12.22,12.22,11.5,11.56,29442.0
2012-06-15,11.56,11.67,11.005,11.095,15458.0
2012-06-18,11.095,11.1,10.865,11.025,16876.0
2012-06-19,11.025,11.355,11.02,11.355,9562.0
2012-06-20,11.28,11.355,11.085,11.295,16802.0
2012-06-21,11.395,11.395,10.775,10.94,73098.0
2012-06-22,11.02,11.15,10.825,10.985,36950.0
2012-06-25,10.855,10.91,10.48,10.61,40241.0
2012-06-26,10.33,10.71,10.33,10.635,71332.0
2012-06-27,10.675,10.92,10.675,10.675,30945.0
2012-06-28,10.675,11.05,10.45,10.925,27272.0
2012-06-29,11.06,11.125,10.965,11.05,18688.0
2012-07-03,11.135,11.625,11.125,11.29,15860.0
2012-07-04,11.135,11.15,10.905,10.935,87702.0
2012-07-05,10.62,10.98,10.605,10.875,69448.0
2012-07-06,10.695,10.86,10.635,10.765,15702.0
2012-07-09,10.765,10.805,10.71,10.73,90252.0
2012-07-10,10.69,10.69,10.435,10.535,53312.0
2012-07-11,10.48,10.705,10.48,10.515,39075.0
2012-07-12,10.445,10.52,10.315,10.445,75106.0
2012-07-13,10.85,10.85,10.48,10.48,106304.0
2012-07-16,10.48,10.71,10.365,10.71,7334.0
2012-07-17,10.735,10.75,10.56,10.565,31265.0
2012-07-18,10.535,10.665,10.535,10.645,35196.0
2012-07-19,10.675,10.805,10.56,10.635,37095.0
2012-07-20,10.635,10.675,10.56,10.63,62150.0
2012-07-23,10.565,10.65,10.405,10.605,115421.0
2012-07-24,10.675,10.68,10.52,10.65,20480.0
2012-07-25,10.695,10.695,10.575,10.665,5639.0
2012-07-26,10.73,10.735,10.595,10.735,11348.0
2012-07-27,10.75,10.845,10.675,10.825,17049.0
2012-07-30,10.945,11.01,10.945,10.98,10948.0
2012-07-31,11.02,11.02,10.69,10.905,23323.0
2012-08-01,10.91,10.91,10.845,10.905,8214.0
2012-08-02,10.905,10.945,10.865,10.92,5495.0
2012-08-03,11.025,11.025,10.865,10.975,37995.0
2012-08-07,11.06,11.225,10.945,11.15,9873.0
2012-08-08,11.095,11.135,10.85,11.095,17842.0
2012-08-09,11.16,11.225,10.995,11.11,8780.0
2012-08-10,10.95,11.25,10.925,10.95,28123.0
2012-08-13,10.92,11.005,10.75,10.795,16550.0
2012-08-14,10.775,10.81,10.58,10.75,80595.0
2012-08-15,10.71,10.71,10.28,10.575,71037.0
2012-08-16,10.565,10.65,10.55,10.56,25445.0
2012-08-17,10.62,10.62,10.56,10.56,19491.0
2012-08-20,10.595,10.81,10.56,10.78,41450.0
2012-08-21,10.79,10.98,10.775,10.865,42278.0
2012-08-22,10.875,10.95,10.865,10.95,100289.0
2012-08-23,11.04,11.04,10.865,10.905,11926.0
2012-08-24,10.865,10.945,10.73,10.82,45289.0
2012-08-27,10.81,10.81,10.56,10.65,23060.0
2012-08-28,10.62,10.905,10.56,10.845,45564.0
2012-08-29,10.89,10.945,10.645,10.645,13409.0
2012-08-30,10.75,10.81,10.59,10.62,80368.0
2012-08-31,10.65,10.665,10.56,10.595,143872.0
2012-09-04,10.565,10.65,10.565,10.595,17976.0
2012-09-05,10.595,10.665,10.595,10.665,61533.0
2012-09-06,10.705,10.945,10.68,10.75,25733.0
2012-09-07,10.71,10.975,10.705,10.92,48185.0
2012-09-10,10.925,11.12,10.895,11.035,27830.0
2012-09-11,11.025,11.11,10.88,11.005,24408.0
2012-09-12,11.02,11.355,10.945,11.29,105668.0
2012-09-13,11.29,11.305,11.135,11.29,62066.0
2012-09-14,11.35,11.595,11.305,11.38,33926.0
2012-09-17,11.45,11.52,11.44,11.48,12924.0
2012-09-18,11.505,11.505,11.29,11.375,26620.0
2012-09-19,11.405,11.64,11.29,11.62,96249.0
2012-09-20,11.71,12.17,11.71,11.995,51539.0
2012-09-21,11.995,12.17,11.835,12.055,71249.0
2012-09-24,11.895,11.9,11.565,11.835,23776.0
2012-09-25,11.855,12.095,11.855,11.935,26572.0
2012-09-26,11.97,12.24,11.84,12.17,142133.0
2012-09-27,12.17,12.25,11.835,12.25,110145.0
2012-09-28,12.225,12.27,12.005,12.265,52682.0
2012-10-01,12.425,12.425,12.02,12.105,18224.0
2012-10-02,12.055,12.155,12.035,12.14,52069.0
2012-10-03,12.105,12.25,12.02,12.25,117137.0
2012-10-04,12.32,12.335,12.095,12.25,29037.0
2012-10-05,12.25,12.32,11.98,12.04,14854.0
2012-10-09,11.955,12.07,11.955,12.05,28395.0
2012-10-10,12.17,12.17,11.98,12.085,18104.0
2012-10-11,12.095,12.165,11.985,11.985,10781.0
2012-10-12,12.05,12.08,11.94,12.04,4488.0
2012-10-15,12.035,12.325,11.71,11.9,8157.0
2012-10-16,11.835,11.92,11.74,11.75,9766.0
2012-10-17,11.9,11.92,11.75,11.825,6332.0
2012-10-18,11.75,12.01,11.75,11.935,21272.0
2012-10-19,11.87,12.02,11.78,11.855,14505.0
2012-10-22,11.75,11.98,11.695,11.84,39523.0
2012-10-23,11.7,12.02,11.7,12.02,47456.0
2012-10-24,12.18,12.22,11.935,12.22,9892.0
2012-10-25,12.27,12.27,11.8,11.855,13521.0
2012-10-26,12.02,12.02,11.51,11.555,10029.0
2012-10-29,11.45,11.94,11.44,11.94,4715.0
2012-10-30,11.87,11.87,11.48,11.5,11113.0
2012-10-31,12.085,12.085,11.67,11.67,9922.0
2012-11-01,11.68,11.8,11.64,11.75,9919.0
2012-11-02,11.755,11.94,11.755,11.82,4874.0
2012-11-05,11.65,11.95,11.65,11.87,15771.0
2012-11-06,11.97,12.005,11.9,11.98,9474.0
2012-11-07,11.98,12.025,11.75,11.94,17738.0
2012-11-08,11.88,11.995,11.765,11.78,16473.0
2012-11-09,11.61,11.855,11.61,11.795,7846.0
2012-11-12,11.67,11.855,10.9,11.27,113571.0
2012-11-13,10.815,11.21,10.63,10.675,100669.0
2012-11-14,10.61,10.675,10.57,10.63,81760.0
2012-11-15,10.63,10.63,10.545,10.555,204135.0
2012-11-16,10.5,10.595,10.105,10.33,18513.0
2012-11-19,10.36,10.6,10.24,10.445,24092.0
2012-11-20,10.36,10.71,10.355,10.475,178646.0
2012-11-21,10.46,10.855,10.46,10.725,6453.0
2012-11-22,11.085,11.085,10.755,10.815,54549.0
2012-11-23,10.94,10.98,10.83,10.83,18176.0
2012-11-26,10.745,10.855,10.715,10.715,19611.0
2012-11-27,10.595,10.74,10.595,10.67,38035.0
2012-11-28,10.6,10.675,10.6,10.67,16315.0
2012-11-29,10.715,10.83,10.675,10.78,17549.0
2012-11-30,10.815,10.815,10.675,10.675,21425.0
2012-12-03,10.67,10.895,10.475,10.67,68465.0
2012-12-04,10.63,10.715,10.63,10.67,14179.0
2012-12-05,10.715,10.74,10.645,10.645,43031.0
2012-12-06,10.6,10.685,10.54,10.56,10129.0
2012-12-07,10.515,10.655,10.345,10.575,11398.0
2012-12-10,10.63,10.84,10.595,10.745,25358.0
2012-12-11,10.785,11.13,10.785,10.945,12807.0
2012-12-12,11.51,11.555,11.1,11.54,21151.0
2012-12-13,11.4,11.47,11.01,11.14,2578.0
2012-12-14,11.07,11.095,10.94,10.94,5363.0
2012-12-17,10.88,10.94,10.8,10.93,14026.0
2012-12-18,10.9,10.97,10.855,10.97,22566.0
2012-12-19,10.94,11.08,10.94,11.025,70013.0
2012-12-20,11.04,11.04,10.9,10.98,12973.0
2012-12-21,10.94,11.165,10.855,10.995,47957.0
2012-12-24,10.985,11.05,10.97,10.97,6462.0
2012-12-27,10.98,11.025,10.875,11.015,42378.0
2012-12-28,11.04,11.35,11.04,11.24,30478.0
2012-12-31,11.325,11.595,11.265,11.59,13375.0
2013-01-02,11.985,11.985,11.455,11.79,24738.0
2013-01-03,11.66,11.845,11.49,11.78,29797.0
2013-01-04,11.675,11.79,11.58,11.79,32725.0
2013-01-07,11.605,11.61,11.475,11.475,29605.0
2013-01-08,11.59,11.595,11.475,11.54,26182.0
2013-01-09,11.595,11.595,11.54,11.58,7369.0
2013-01-10,11.565,11.595,11.38,11.38,13995.0
2013-01-11,11.39,11.405,11.25,11.25,19859.0
2013-01-14,11.15,11.35,11.15,11.2,11526.0
2013-01-15,11.21,11.51,11.135,11.225,9644.0
2013-01-16,11.435,11.72,11.225,11.595,18607.0
2013-01-17,11.59,11.635,11.355,11.605,16470.0
2013-01-18,11.595,11.835,11.595,11.79,31167.0
2013-01-21,11.72,12.16,11.71,12.16,54038.0
2013-01-22,12.255,12.26,12.02,12.1,15336.0
2013-01-23,11.83,12.015,11.73,11.815,16501.0
2013-01-24,11.79,11.865,11.73,11.775,3640.0
2013-01-25,11.75,11.89,11.735,11.89,9702.0
2013-01-28,11.865,11.89,11.56,11.66,14717.0
2013-01-29,11.605,11.705,11.575,11.665,10257.0
2013-01-30,11.625,11.625,11.52,11.525,7055.0
2013-01-31,11.675,11.75,11.44,11.75,5822.0
2013-02-01,11.745,12.23,11.665,11.915,56801.0
2013-02-04,11.905,12.06,11.79,11.79,6950.0
2013-02-05,11.79,11.905,11.71,11.71,43150.0
2013-02-06,11.72,11.9,11.71,11.71,8765.0
2013-02-07,11.71,11.875,11.595,11.73,42582.0
2013-02-08,11.83,11.865,11.56,11.635,8882.0
2013-02-11,11.605,11.73,11.605,11.635,3859.0
2013-02-12,11.595,11.75,11.52,11.56,23186.0
2013-02-13,11.56,11.59,11.48,11.59,10353.0
2013-02-14,11.745,11.745,11.535,11.54,25749.0
2013-02-15,11.75,11.75,11.52,11.52,6799.0
2013-02-19,11.815,11.815,11.48,11.66,16087.0
2013-02-20,11.645,11.645,11.335,11.595,13135.0
2013-02-21,11.48,11.665,11.2,11.52,18550.0
2013-02-22,11.52,11.675,11.52,11.61,28985.0
2013-02-25,11.675,11.675,11.155,11.155,7535.0
2013-02-26,11.15,11.255,10.98,11.095,23468.0
2013-02-27,11.055,11.095,10.98,10.98,9121.0
2013-02-28,10.98,11.015,10.98,10.98,24513.0
2013-03-01,11.01,11.085,10.98,11.05,45205.0
2013-03-04,11.055,11.085,10.98,10.985,181839.0
2013-03-05,10.995,11.05,10.915,10.915,52039.0
2013-03-06,10.98,10.98,10.825,10.98,52715.0
2013-03-07,10.9,10.93,10.6,10.69,13380.0
2013-03-08,10.745,10.775,10.575,10.7,13559.0
2013-03-11,10.67,10.745,10.63,10.745,11219.0
2013-03-12,10.69,10.775,10.59,10.725,26314.0
2013-03-13,10.745,10.745,10.445,10.445,166595.0
2013-03-14,10.5,10.755,10.47,10.715,122360.0
2013-03-15,10.69,11.095,10.67,11.015,52978.0
2013-03-18,10.875,10.98,10.815,10.895,21577.0
2013-03-19,10.86,10.86,10.715,10.715,90509.0
2013-03-20,10.755,10.9,10.755,10.81,48295.0
2013-03-21,10.825,10.97,10.825,10.825,32139.0
2013-03-22,10.885,11.025,10.885,10.945,47263.0
2013-03-25,11.01,11.03,10.96,10.995,12274.0
2013-03-26,10.985,10.985,10.94,10.94,31461.0
2013-03-27,10.94,11.0,10.91,11.0,64736.0
2013-03-28,10.995,11.05,10.94,11.015,112230.0
2013-04-01,11.025,11.025,10.94,10.94,2304.0
2013-04-02,10.94,10.98,10.94,10.94,34171.0
2013-04-03,10.945,11.015,10.94,11.01,41360.0
2013-04-04,11.015,11.015,10.925,10.985,94448.0
2013-04-05,10.945,11.0,10.815,10.98,32105.0
2013-04-08,10.98,10.985,10.785,10.84,26656.0
2013-04-09,10.805,10.86,10.79,10.815,19864.0
2013-04-10,10.785,10.86,10.785,10.79,15555.0
2013-04-11,10.825,10.825,10.745,10.755,45481.0
2013-04-12,10.755,10.84,10.705,10.84,12714.0
2013-04-15,10.77,10.825,10.63,10.63,31945.0
2013-04-16,10.615,10.705,10.565,10.67,23481.0
2013-04-17,10.565,10.735,10.565,10.735,13568.0
2013-04-18,10.775,10.845,10.755,10.785,29091.0
2013-04-19,10.705,10.705,10.28,10.28,139703.0
2013-04-22,10.185,10.435,10.185,10.305,16223.0
2013-04-23,10.31,10.465,10.27,10.375,37596.0
2013-04-24,10.55,10.87,10.55,10.785,19695.0
2013-04-25,10.73,10.94,10.65,10.94,19887.0
2013-04-26,10.94,11.165,10.87,10.945,21417.0
2013-04-29,11.0,11.0,10.42,10.77,14634.0
2013-04-30,10.815,10.885,10.815,10.845,11194.0
2013-05-01,10.825,10.87,10.58,10.65,2770.0
2013-05-02,10.715,11.155,10.7,10.94,15191.0
2013-05-03,10.995,11.45,10.87,10.87,16533.0
2013-05-06,10.915,11.125,10.915,11.04,10249.0
2013-05-07,10.86,10.97,10.86,10.9,15385.0
2013-05-08,10.9,11.125,10.825,11.05,51899.0
2013-05-09,11.05,11.05,10.67,10.79,24039.0
2013-05-10,10.575,10.79,10.575,10.705,4112.0
2013-05-13,10.715,10.94,10.705,10.94,3932.0
2013-05-14,10.745,11.095,10.745,11.015,12590.0
2013-05-15,10.995,11.195,10.995,11.095,12749.0
2013-05-16,11.295,11.375,11.11,11.36,9205.0
2013-05-17,11.32,11.53,11.305,11.445,11625.0
2013-05-21,11.435,11.685,11.435,11.685,63303.0
2013-05-22,11.685,11.7,11.445,11.445,36196.0
2013-05-23,11.255,11.405,11.25,11.39,20352.0
2013-05-24,11.39,11.5,11.35,11.5,16415.0
2013-05-27,11.01,11.31,11.01,11.235,35622.0
2013-05-28,11.24,11.24,10.9,10.9,28673.0
2013-05-29,10.91,11.0,10.91,11.0,12937.0
2013-05-30,10.945,11.04,10.94,11.04,5732.0
2013-05-31,10.945,11.405,10.94,11.405,9278.0
2013-06-03,11.39,11.6,11.295,11.56,38450.0
2013-06-04,11.56,11.775,11.56,11.58,13047.0
2013-06-05,11.535,11.615,11.535,11.6,14802.0
2013-06-06,11.535,11.585,11.295,11.295,16150.0
2013-06-07,11.31,11.55,11.28,11.29,130389.0
2013-06-10,11.325,11.515,11.24,11.405,17605.0
2013-06-11,11.305,11.445,11.275,11.405,14034.0
2013-06-12,11.375,11.375,11.135,11.255,15337.0
2013-06-13,11.365,11.365,11.25,11.275,16534.0
2013-06-14,11.29,11.29,10.94,11.125,15585.0
2013-06-17,11.095,11.375,11.095,11.295,78189.0
2013-06-18,11.325,11.475,11.325,11.46,9045.0
2013-06-19,11.375,11.49,11.325,11.375,47386.0
2013-06-20,11.265,11.41,11.265,11.405,31498.0
2013-06-21,11.45,11.49,11.275,11.275,20391.0
2013-06-24,11.275,11.28,11.15,11.185,10870.0
2013-06-25,11.19,11.195,10.96,10.98,32363.0
2013-06-26,11.025,11.205,11.025,11.205,9025.0
2013-06-27,11.21,11.21,11.175,11.175,784.0
2013-06-28,11.0,11.33,11.0,11.33,5342.0
2013-07-02,11.33,11.63,11.33,11.43,21961.0
2013-07-03,11.365,11.6,11.36,11.585,23662.0
2013-07-04,11.555,11.56,11.5,11.53,1206.0
2013-07-05,11.555,11.735,11.485,11.735,41881.0
2013-07-08,11.755,11.875,11.61,11.865,10628.0
2013-07-09,11.875,11.875,11.6,11.63,9995.0
2013-07-10,11.64,11.68,11.61,11.625,10535.0
2013-07-11,11.655,11.695,11.655,11.68,7209.0
2013-07-12,11.685,11.71,11.6,11.6,8761.0
2013-07-15,11.545,11.835,11.545,11.795,47363.0
2013-07-16,11.835,11.835,11.6,11.615,9196.0
2013-07-17,11.54,11.755,11.54,11.7,9360.0
2013-07-18,11.72,11.98,11.72,11.98,15975.0
2013-07-19,11.82,12.225,11.82,12.185,20754.0
2013-07-22,12.185,12.185,11.91,12.035,6247.0
2013-07-23,12.02,12.115,11.95,12.035,23344.0
2013-07-24,12.1,12.115,11.875,11.935,11266.0
2013-07-25,11.865,12.07,11.865,12.02,12577.0
2013-07-26,12.005,12.03,11.945,11.945,3939.0
2013-07-29,11.91,11.95,11.725,11.835,24301.0
2013-07-30,11.82,11.835,11.79,11.81,7303.0
2013-07-31,11.755,12.07,11.755,11.86,22855.0
2013-08-01,11.895,12.185,11.895,12.075,59173.0
2013-08-02,12.115,12.16,12.075,12.16,14068.0
2013-08-06,12.085,12.325,12.085,12.24,11837.0
2013-08-07,12.265,12.565,12.225,12.565,19477.0
2013-08-08,12.575,12.615,12.425,12.595,16900.0
2013-08-09,12.575,12.575,12.44,12.505,15915.0
2013-08-12,12.48,12.48,12.455,12.455,41137.0
2013-08-13,12.475,12.685,12.455,12.685,49765.0
2013-08-14,12.62,12.705,12.62,12.705,18948.0
2013-08-15,12.675,12.81,12.575,12.79,6833.0
2013-08-16,12.77,12.81,12.65,12.65,5802.0
2013-08-19,12.7,12.7,12.58,12.7,241777.0
2013-08-20,12.65,12.73,12.65,12.69,3160.0
2013-08-21,12.66,12.72,12.59,12.65,11528.0
2013-08-22,12.62,12.65,12.565,12.565,15478.0
2013-08-23,12.545,12.645,12.545,12.595,21794.0
2013-08-26,12.575,12.685,12.575,12.595,6036.0
2013-08-27,12.495,12.615,12.495,12.605,13612.0
2013-08-28,12.535,12.845,12.51,12.77,34968.0
2013-08-29,12.775,12.775,12.27,12.27,17941.0
2013-08-30,12.455,12.845,12.455,12.465,37701.0
2013-09-03,12.58,12.65,12.21,12.475,156677.0
2013-09-04,12.505,12.69,12.505,12.69,5845.0
2013-09-05,12.665,12.83,12.66,12.83,5965.0
2013-09-06,12.845,12.845,12.665,12.845,10745.0
2013-09-09,12.7,12.885,12.7,12.845,10890.0
2013-09-10,12.815,12.97,12.77,12.885,25258.0
2013-09-11,12.855,13.04,12.79,12.95,25301.0
2013-09-12,12.925,13.18,12.925,13.15,27632.0
2013-09-13,13.235,13.51,13.21,13.455,37161.0
2013-09-16,13.47,13.565,13.43,13.565,23859.0
2013-09-17,13.545,13.625,13.545,13.625,16788.0
2013-09-18,13.595,13.615,13.545,13.58,6886.0
2013-09-19,13.545,13.625,13.39,13.445,9168.0
2013-09-20,13.37,13.625,13.37,13.625,25228.0
2013-09-23,13.625,13.725,13.61,13.705,21089.0
2013-09-24,13.44,13.975,13.44,13.93,23887.0
2013-09-25,13.9,13.9,13.585,13.85,24658.0
2013-09-26,13.795,14.115,13.795,14.115,18662.0
2013-09-27,14.18,14.2,13.57,13.625,28362.0
2013-09-30,13.475,14.0,13.475,14.0,119467.0
2013-10-01,13.93,14.11,13.93,14.055,11746.0
2013-10-02,14.015,14.06,13.86,13.95,63543.0
2013-10-03,13.945,14.06,13.93,14.03,6505.0
2013-10-04,14.045,14.055,13.985,14.015,27744.0
2013-10-07,13.945,14.0,13.835,13.9,14047.0
2013-10-08,13.75,13.82,13.43,13.685,16521.0
2013-10-09,13.625,13.725,13.54,13.665,18166.0
2013-10-10,13.72,14.185,13.72,14.055,144473.0
2013-10-11,14.045,14.25,13.845,14.125,12152.0
2013-10-15,14.2,14.2,14.055,14.155,12349.0
2013-10-16,14.125,14.165,13.95,14.085,10866.0
2013-10-17,14.14,14.14,14.055,14.11,4447.0
2013-10-18,14.095,14.29,14.095,14.29,7410.0
2013-10-21,14.36,14.395,14.045,14.14,53674.0
2013-10-22,14.15,14.2,14.055,14.15,50259.0
2013-10-23,14.075,14.225,14.075,14.185,35894.0
2013-10-24,14.195,14.21,14.14,14.195,9183.0
2013-10-25,14.14,14.21,14.085,14.21,288014.0
2013-10-28,14.155,14.21,14.155,14.21,65439.0
2013-10-29,14.185,14.78,14.17,14.625,17633.0
2013-10-30,14.57,14.615,14.36,14.36,1825.0
2013-10-31,14.31,14.445,14.31,14.415,7087.0
2013-11-01,14.445,14.49,14.42,14.46,97149.0
2013-11-04,14.39,14.545,14.24,14.45,25151.0
2013-11-05,14.38,14.475,14.365,14.405,22781.0
2013-11-06,14.45,14.485,14.38,14.46,53857.0
2013-11-07,14.45,14.67,14.43,14.49,15072.0
2013-11-08,14.485,14.53,14.445,14.45,6329.0
2013-11-11,14.625,14.625,14.445,14.45,8215.0
2013-11-12,14.445,14.53,14.445,14.455,4914.0
2013-11-13,14.52,14.735,14.445,14.585,94512.0
2013-11-14,14.615,14.615,14.445,14.445,20268.0
2013-11-15,14.445,14.52,14.445,14.445,5009.0
2013-11-18,14.445,14.585,14.445,14.46,20760.0
2013-11-19,14.45,14.515,14.45,14.505,6910.0
2013-11-20,14.515,14.595,14.49,14.52,9774.0
2013-11-21,14.685,14.84,14.625,14.685,16005.0
2013-11-22,14.655,14.7,14.53,14.555,4310.0
2013-11-25,14.53,14.715,14.52,14.53,10934.0
2013-11-26,14.61,15.21,14.61,14.875,46177.0
2013-11-27,14.835,14.945,14.835,14.85,12206.0
2013-11-28,14.835,14.95,14.835,14.895,20498.0
2013-11-29,14.865,14.99,14.685,14.685,19554.0
2013-12-02,14.6,15.03,14.6,14.99,85747.0
2013-12-03,14.935,15.07,14.88,15.04,37821.0
2013-12-04,14.875,15.235,14.875,15.235,11211.0
2013-12-05,15.265,15.535,15.215,15.305,25476.0
2013-12-06,15.27,15.42,15.21,15.39,17627.0
2013-12-09,15.465,15.475,15.38,15.43,7717.0
2013-12-10,15.435,15.57,15.42,15.42,14568.0
2013-12-11,15.43,15.655,15.43,15.575,128082.0
2013-12-12,15.575,15.61,15.21,15.475,48992.0
2013-12-13,15.56,15.73,15.535,15.73,16845.0
2013-12-16,15.7,15.93,15.66,15.865,33228.0
2013-12-17,15.945,16.265,15.755,15.855,82147.0
2013-12-18,15.89,15.89,15.655,15.755,48991.0
2013-12-19,15.64,15.655,15.42,15.57,20081.0
2013-12-20,15.575,15.685,15.46,15.46,25781.0
2013-12-23,15.46,15.81,15.46,15.645,23447.0
2013-12-24,15.71,15.905,15.66,15.805,36415.0
2013-12-27,15.655,16.165,15.655,16.09,27617.0
2013-12-30,16.09,16.2,15.85,15.945,13183.0
2013-12-31,15.905,16.14,15.905,16.14,29873.0
2014-01-02,16.195,16.22,15.7,15.715,45054.0
2014-01-03,15.695,15.7,15.31,15.405,17181.0
2014-01-06,15.35,15.46,15.065,15.28,27124.0
2014-01-07,15.355,15.56,15.325,15.515,8256.0
2014-01-08,15.535,15.585,15.46,15.585,9258.0
2014-01-09,15.63,15.81,15.57,15.6,22299.0
2014-01-10,15.585,15.59,15.38,15.49,48628.0
2014-01-13,15.55,15.57,15.465,15.515,11726.0
2014-01-14,15.355,15.67,15.355,15.615,17846.0
2014-01-15,15.575,15.655,15.495,15.545,19839.0
2014-01-16,15.63,15.64,15.495,15.59,20392.0
2014-01-17,15.59,15.895,15.515,15.85,32929.0
2014-01-20,15.905,16.005,15.75,15.77,36284.0
2014-01-21,15.7,15.7,15.495,15.545,11852.0
2014-01-22,15.625,15.625,15.27,15.3,57238.0
2014-01-23,15.27,15.315,15.105,15.24,40112.0
2014-01-24,15.225,15.31,15.215,15.23,15987.0
2014-01-27,15.17,15.21,14.995,15.135,16493.0
2014-01-28,15.1,15.38,15.05,15.38,16527.0
2014-01-29,15.425,15.505,15.17,15.24,23550.0
2014-01-30,15.225,15.225,15.01,15.1,14693.0
2014-01-31,14.98,15.38,14.98,15.185,16870.0
2014-02-03,15.145,15.145,14.755,14.795,23358.0
2014-02-04,14.87,15.215,14.685,15.06,8612.0
2014-02-05,14.99,15.105,14.825,14.95,3441.0
2014-02-06,14.905,15.1,14.895,14.98,6906.0
2014-02-07,14.995,15.35,14.925,15.35,17694.0
2014-02-10,15.3,15.405,14.94,15.01,9179.0
2014-02-11,15.06,15.575,15.06,15.52,12115.0
2014-02-12,15.57,15.805,15.34,15.66,15655.0
2014-02-13,15.85,15.895,15.655,15.655,7417.0
2014-02-14,15.655,15.975,15.615,15.975,15797.0
2014-02-18,16.045,16.045,15.93,16.045,21498.0
2014-02-19,16.03,16.06,15.975,16.045,17088.0
2014-02-20,16.045,16.09,15.905,15.905,11506.0
2014-02-21,15.89,16.06,15.605,15.85,29422.0
2014-02-24,15.86,15.96,15.495,15.495,12593.0
2014-02-25,15.545,15.59,15.42,15.42,4465.0
2014-02-26,15.465,15.92,15.42,15.81,8947.0
2014-02-27,15.81,16.0,15.685,15.945,8300.0
2014-02-28,15.945,16.875,15.92,16.83,23441.0
2014-03-03,16.865,16.875,16.505,16.81,16357.0
2014-03-04,16.86,17.15,16.81,17.065,23047.0
2014-03-05,17.07,17.18,16.64,16.68,8610.0
2014-03-06,16.43,16.485,16.31,16.36,15511.0
2014-03-07,16.36,16.36,16.07,16.32,6223.0
2014-03-10,16.255,16.5,15.615,15.935,21749.0
2014-03-11,16.43,16.515,16.165,16.325,63481.0
2014-03-12,16.325,16.365,16.24,16.27,3679.0
2014-03-13,16.32,16.725,16.32,16.595,36844.0
2014-03-14,16.49,16.735,16.475,16.735,19657.0
2014-03-17,16.725,16.75,16.28,16.38,104369.0
2014-03-18,16.335,16.335,15.805,15.81,13382.0
2014-03-19,15.84,16.24,15.84,16.045,25797.0
2014-03-20,16.005,16.09,15.875,16.045,6740.0
2014-03-21,16.045,16.075,16.015,16.015,30615.0
2014-03-24,16.045,16.445,15.965,16.435,16390.0
2014-03-25,16.525,16.525,16.36,16.445,8507.0
2014-03-26,16.4,16.4,15.67,15.825,14350.0
2014-03-27,15.81,15.81,15.27,15.42,71622.0
2014-03-28,15.42,15.45,15.13,15.23,37062.0
2014-03-31,14.995,15.285,14.8,15.15,250488.0
2014-04-01,15.26,15.71,15.26,15.66,20163.0
2014-04-02,15.615,16.14,15.41,16.075,11602.0
2014-04-03,16.085,16.335,15.48,15.85,13149.0
2014-04-04,15.905,16.485,15.905,15.985,9054.0
2014-04-07,16.045,16.275,16.0,16.075,12045.0
2014-04-08,16.13,16.265,16.07,16.265,2193.0
2014-04-09,16.155,16.485,16.155,16.46,10747.0
2014-04-10,16.48,16.48,16.24,16.24,11855.0
2014-04-11,16.095,16.265,16.095,16.095,9272.0
2014-04-14,16.095,16.11,15.78,15.78,20022.0
2014-04-15,15.74,15.95,15.71,15.86,12632.0
2014-04-16,15.905,16.055,15.82,16.055,19076.0
2014-04-17,16.005,16.58,16.005,16.57,18660.0
2014-04-21,16.88,17.08,16.735,16.94,9667.0
2014-04-22,16.895,16.94,16.855,16.91,28047.0
2014-04-23,16.955,16.99,16.87,16.915,13117.0
2014-04-24,16.97,18.275,16.97,18.175,51603.0
2014-04-25,18.095,18.14,17.43,17.74,25088.0
2014-04-28,17.74,17.74,17.185,17.295,10145.0
2014-04-29,17.335,17.35,16.485,17.005,9410.0
2014-04-30,16.605,17.02,16.605,16.955,24570.0
2014-05-01,16.98,16.98,16.715,16.715,15732.0
2014-05-02,17.475,17.475,17.075,17.175,13002.0
2014-05-05,17.255,17.255,16.775,16.775,3723.0
2014-05-06,16.525,16.775,16.485,16.645,6117.0
2014-05-07,16.645,17.27,16.645,16.79,47828.0
2014-05-08,16.79,16.79,16.11,16.155,11299.0
2014-05-09,16.11,16.29,16.095,16.24,15719.0
2014-05-12,16.28,17.08,16.23,17.045,29999.0
2014-05-13,17.245,18.245,17.21,17.735,38935.0
2014-05-14,18.245,18.245,16.9,16.94,33038.0
2014-05-15,16.62,16.88,16.58,16.755,13218.0
2014-05-16,16.705,16.84,16.7,16.79,6958.0
2014-05-20,16.625,16.97,16.625,16.72,64082.0
2014-05-21,16.775,16.84,16.73,16.84,15464.0
2014-05-22,16.79,17.21,16.79,16.855,9677.0
2014-05-23,16.81,17.115,16.76,17.02,9733.0
2014-05-26,16.97,17.115,16.88,17.115,18338.0
2014-05-27,17.115,17.115,16.605,16.62,18448.0
2014-05-28,16.675,16.955,16.625,16.77,15499.0
2014-05-29,16.69,16.88,16.69,16.72,17090.0
2014-05-30,16.72,16.88,16.72,16.76,12028.0
2014-06-02,16.715,16.88,16.705,16.76,14605.0
2014-06-03,16.72,16.88,16.69,16.69,25065.0
2014-06-04,16.745,16.84,16.69,16.815,15622.0
2014-06-05,16.77,16.84,16.705,16.81,8264.0
2014-06-06,16.76,17.155,16.705,16.775,16804.0
2014-06-09,16.775,17.585,16.775,17.5,17001.0
2014-06-10,17.45,17.49,17.31,17.405,16529.0
2014-06-11,17.225,17.225,16.88,16.91,15784.0
2014-06-12,16.965,17.215,16.88,16.9,17221.0
2014-06-13,16.91,17.52,16.9,17.505,15555.0
2014-06-16,17.505,17.625,17.505,17.61,10842.0
2014-06-17,17.595,17.735,17.585,17.7,23826.0
2014-06-18,17.71,17.86,17.7,17.74,4563.0
2014-06-19,17.475,18.25,17.475,18.25,10887.0
2014-06-20,18.25,18.33,17.9,17.9,5328.0
2014-06-23,17.665,18.04,17.665,18.04,13097.0
2014-06-24,17.975,17.975,17.665,17.775,11067.0
2014-06-25,17.71,17.975,17.71,17.9,133349.0
2014-06-26,17.945,17.985,17.915,17.955,10697.0
2014-06-27,17.765,17.985,17.765,17.945,9567.0
2014-06-30,17.885,18.495,17.885,18.285,13029.0
2014-07-02,18.37,18.37,18.0,18.245,34179.0
2014-07-03,18.18,18.645,17.79,18.42,4834.0
2014-07-04,18.85,18.85,18.22,18.325,8791.0
2014-07-07,17.81,18.89,17.81,18.025,15899.0
2014-07-08,18.025,18.325,17.71,17.93,32517.0
2014-07-09,17.905,18.22,17.905,17.975,3662.0
2014-07-10,17.975,18.035,17.71,17.885,13493.0
2014-07-11,17.82,17.82,17.695,17.71,10192.0
2014-07-14,17.955,17.985,17.405,17.79,15201.0
2014-07-15,18.065,18.23,17.865,18.175,70356.0
2014-07-16,17.72,18.41,17.72,18.26,23206.0
2014-07-17,18.33,18.345,17.86,18.015,34827.0
2014-07-18,18.48,18.48,17.67,17.985,9053.0
2014-07-21,17.83,18.015,16.575,17.94,24285.0
2014-07-22,17.26,17.845,17.2,17.59,7853.0
2014-07-23,17.395,17.64,17.3,17.395,5621.0
2014-07-24,17.315,17.395,17.05,17.295,5872.0
2014-07-25,17.435,18.09,17.285,17.285,6421.0
2014-07-28,17.24,17.695,17.135,17.365,15530.0
2014-07-29,17.16,17.805,17.16,17.41,11413.0
2014-07-30,17.315,17.41,17.315,17.315,5034.0
2014-07-31,17.275,17.385,17.08,17.12,37567.0
2014-08-01,17.12,17.165,16.94,17.08,60172.0
2014-08-05,18.08,18.08,17.165,17.42,16475.0
2014-08-06,17.7,17.7,17.18,17.315,12005.0
2014-08-07,17.315,17.395,17.175,17.315,3358.0
2014-08-08,17.475,17.545,17.31,17.315,9284.0
2014-08-11,17.315,17.68,17.315,17.605,3865.0
2014-08-12,17.505,17.535,17.315,17.325,9896.0
2014-08-13,17.71,17.71,16.765,17.515,23530.0
2014-08-14,17.71,17.775,16.9,17.12,11552.0
2014-08-15,17.12,17.53,17.12,17.27,15045.0
2014-08-18,17.81,17.81,16.96,17.07,50027.0
2014-08-19,17.08,17.11,17.055,17.09,11179.0
2014-08-20,17.175,17.295,16.98,17.11,105946.0
2014-08-21,17.175,17.625,17.16,17.625,11563.0
2014-08-22,17.71,17.85,17.215,17.49,27974.0
2014-08-25,17.575,17.67,17.44,17.465,12706.0
2014-08-26,17.215,17.7,17.215,17.46,17057.0
2014-08-27,17.37,17.57,17.37,17.395,4965.0
2014-08-28,17.315,17.645,17.315,17.515,4289.0
2014-08-29,17.385,17.695,17.35,17.59,7180.0
2014-09-02,17.505,17.74,17.505,17.665,3198.0
2014-09-03,17.68,18.175,17.63,18.09,11360.0
2014-09-04,17.955,18.035,17.23,17.23,18004.0
2014-09-05,17.23,17.315,16.96,16.96,14203.0
2014-09-08,16.96,17.23,16.53,16.615,52901.0
2014-09-09,16.695,16.95,16.585,16.75,19656.0
2014-09-10,16.83,16.925,16.425,16.59,18843.0
2014-09-11,16.355,16.83,16.33,16.52,19836.0
2014-09-12,16.395,16.53,16.135,16.475,21385.0
2014-09-15,16.52,16.555,16.01,16.165,43344.0
2014-09-16,16.08,16.285,15.845,16.175,166766.0
2014-09-17,16.105,16.395,16.055,16.145,5572.0
2014-09-18,16.22,16.255,15.545,15.775,28299.0
2014-09-19,15.46,16.2,15.46,16.095,34478.0
2014-09-22,15.76,15.885,15.515,15.585,23292.0
2014-09-23,15.515,16.11,15.515,15.535,43755.0
2014-09-24,15.46,16.095,15.46,15.815,13706.0
2014-09-25,15.745,15.855,15.545,15.57,5204.0
2014-09-26,15.56,16.08,15.555,15.985,19926.0
2014-09-29,16.065,16.84,15.75,16.36,11162.0
2014-09-30,16.28,16.675,16.265,16.42,41902.0
2014-10-01,16.335,16.4,15.705,15.875,23918.0
2014-10-02,15.8,15.82,15.315,15.56,28876.0
2014-10-03,15.48,16.88,15.48,15.57,24079.0
2014-10-06,15.655,15.655,15.235,15.555,20277.0
2014-10-07,15.63,15.775,15.07,15.08,26292.0
2014-10-08,15.0,15.76,15.0,15.435,114202.0
2014-10-09,15.385,15.78,15.235,15.325,102298.0
2014-10-10,15.245,15.725,14.335,15.27,74831.0
2014-10-14,14.37,15.395,14.37,15.175,28955.0
2014-10-15,14.96,14.96,14.43,14.67,37076.0
2014-10-16,14.58,14.985,14.545,14.88,22826.0
2014-10-17,15.395,15.555,14.86,15.435,28000.0
2014-10-20,15.775,15.775,15.175,15.23,27831.0
2014-10-21,15.235,16.02,15.22,16.02,26155.0
2014-10-22,16.035,16.43,15.87,16.105,23453.0
2014-10-23,16.175,16.605,15.995,16.09,30935.0
2014-10-24,16.38,16.4,15.685,15.745,15547.0
2014-10-27,15.595,15.71,15.41,15.585,19612.0
2014-10-28,15.86,15.87,15.585,15.63,8370.0
2014-10-29,15.42,15.71,15.42,15.56,18181.0
2014-10-30,15.625,15.625,15.465,15.57,6727.0
2014-10-31,15.6,15.63,15.405,15.46,9112.0
2014-11-03,15.505,15.855,15.395,15.475,23416.0
2014-11-04,15.465,15.465,14.575,14.865,45593.0
2014-11-05,14.67,15.545,14.67,15.015,11786.0
2014-11-06,15.295,15.63,15.165,15.315,12038.0
2014-11-07,15.245,15.985,15.235,15.985,26474.0
2014-11-10,15.9,16.42,15.9,16.025,12342.0
2014-11-11,15.955,16.025,15.61,16.01,5128.0
2014-11-12,15.93,15.93,14.935,15.08,15440.0
2014-11-13,14.92,14.92,14.605,14.73,14905.0
2014-11-14,14.63,14.86,14.615,14.685,16196.0
2014-11-17,14.75,14.875,14.635,14.725,16482.0
2014-11-18,14.645,14.9,14.645,14.85,34659.0
2014-11-19,14.765,14.835,14.765,14.77,19538.0
2014-11-20,14.86,14.995,14.725,14.765,15177.0
2014-11-21,14.765,15.2,14.765,15.11,2417.0
2014-11-24,15.0,15.145,15.0,15.07,7179.0
2014-11-25,15.16,15.235,14.725,14.725,7896.0
2014-11-26,14.82,14.82,14.41,14.485,46913.0
2014-11-27,14.41,14.41,13.66,13.925,15670.0
2014-11-28,13.925,14.035,13.605,14.035,41557.0
2014-12-01,13.975,13.975,13.225,13.255,40859.0
2014-12-02,13.185,13.24,12.955,13.105,60616.0
2014-12-03,13.025,13.2,12.87,13.01,102595.0
2014-12-04,12.93,12.995,12.465,12.79,99503.0
2014-12-05,12.71,12.79,12.71,12.71,40748.0
2014-12-08,12.395,12.405,11.915,12.05,50086.0
2014-12-09,11.905,12.0,11.69,11.935,159994.0
2014-12-10,11.715,11.725,11.225,11.44,37230.0
2014-12-11,11.36,11.605,10.925,11.39,379602.0
2014-12-12,11.25,11.465,10.92,11.1,65657.0
2014-12-15,10.96,11.385,10.8,10.935,39060.0
2014-12-16,10.825,11.55,10.805,11.15,96756.0
2014-12-17,10.855,11.505,10.66,11.25,69618.0
2014-12-18,11.22,11.465,10.965,10.965,103318.0
2014-12-19,11.43,11.43,10.83,10.83,65041.0
2014-12-22,10.965,11.045,10.24,10.46,84344.0
2014-12-23,10.525,10.54,10.175,10.25,97891.0
2014-12-24,10.605,10.61,10.185,10.265,135405.0
2014-12-29,10.23,10.31,10.145,10.25,61772.0
2014-12-30,10.255,10.365,10.145,10.31,66525.0
2014-12-31,10.24,10.31,10.19,10.295,47305.0
2015-01-02,10.31,10.55,10.2,10.43,94866.0
2015-01-05,9.795,10.38,9.795,10.12,122241.0
2015-01-06,10.115,10.15,9.74,9.995,332218.0
2015-01-07,10.25,10.25,9.945,9.96,141508.0
2015-01-08,10.035,10.135,9.945,10.02,85106.0
2015-01-09,10.035,10.075,9.98,10.02,187169.0
2015-01-12,9.98,10.0,9.94,9.955,274214.0
2015-01-13,9.955,10.02,9.875,9.875,48299.0
2015-01-14,9.82,9.86,9.595,9.79,75128.0
2015-01-15,9.835,9.97,9.77,9.94,27480.0
2015-01-16,9.97,10.15,9.92,10.035,39025.0
2015-01-19,10.08,10.535,10.08,10.285,29825.0
2015-01-20,10.09,10.15,10.04,10.05,36534.0
2015-01-21,10.0,10.27,9.995,10.25,371850.0
2015-01-22,10.2,10.525,10.115,10.365,314167.0
2015-01-23,10.325,10.51,10.255,10.36,40905.0
2015-01-26,10.24,10.405,10.23,10.325,15388.0
2015-01-27,10.38,10.46,10.265,10.43,25498.0
2015-01-28,10.535,10.565,10.27,10.285,110138.0
2015-01-29,10.28,10.345,10.12,10.285,132125.0
2015-01-30,10.345,10.46,10.25,10.35,50811.0
2015-02-02,10.51,10.525,10.35,10.51,90281.0
2015-02-03,10.89,11.66,10.5,11.57,46760.0
2015-02-04,11.445,11.445,10.82,10.88,27830.0
2015-02-05,10.94,11.89,10.9,11.11,24688.0
2015-02-06,11.295,11.63,11.295,11.57,16684.0
2015-02-09,11.635,12.015,11.635,11.86,17817.0
2015-02-10,12.05,12.05,11.5,11.61,19944.0
2015-02-11,11.58,11.58,10.985,11.135,26896.0
2015-02-12,11.28,11.365,11.04,11.34,450290.0
2015-02-13,11.4,11.5,11.34,11.365,17051.0
2015-02-17,11.5,11.725,11.435,11.59,22003.0
2015-02-18,11.645,11.73,11.605,11.635,9983.0
2015-02-19,11.78,11.905,11.4,11.905,33131.0
2015-02-20,11.915,11.915,11.59,11.785,7747.0
2015-02-23,11.7,11.7,11.255,11.255,27129.0
2015-02-24,11.31,11.34,11.095,11.17,123565.0
2015-02-25,11.13,11.82,11.12,11.74,9687.0
2015-02-26,11.645,11.665,11.175,11.2,8532.0
2015-02-27,11.295,11.36,11.145,11.23,9052.0
2015-03-02,11.24,11.265,10.725,11.265,15649.0
2015-03-03,11.19,11.675,11.175,11.285,25575.0
2015-03-04,11.095,11.265,11.065,11.065,17272.0
2015-03-05,11.065,11.245,11.065,11.2,27071.0
2015-03-06,11.07,11.215,11.07,11.215,41412.0
2015-03-09,11.27,11.27,11.09,11.09,25337.0
2015-03-10,11.105,11.175,10.62,10.71,203087.0
2015-03-11,10.875,10.875,10.66,10.835,16407.0
2015-03-12,10.805,10.92,10.66,10.71,664952.0
2015-03-13,10.73,10.73,10.415,10.47,90060.0
2015-03-16,10.59,10.59,10.35,10.39,15156.0
2015-03-17,10.65,10.985,10.495,10.85,59366.0
2015-03-18,11.0,11.15,10.915,11.105,55831.0
2015-03-19,10.86,11.025,10.85,10.88,26658.0
2015-03-20,10.835,10.945,10.725,10.865,36860.0
2015-03-23,11.09,11.09,10.755,10.84,38253.0
2015-03-24,10.92,10.97,10.835,10.92,56575.0
2015-03-25,10.985,11.145,10.9,11.105,47972.0
2015-03-26,11.23,11.44,11.16,11.215,40385.0
2015-03-27,11.335,11.335,11.175,11.175,16769.0
2015-03-30,10.865,11.295,10.865,11.265,20204.0
2015-03-31,11.28,11.35,11.16,11.2,8313.0
2015-04-01,11.15,11.285,11.0,11.0,37181.0
2015-04-02,11.31,11.31,10.905,11.145,20437.0
2015-04-06,11.385,11.75,11.11,11.725,11529.0
2015-04-07,11.835,12.18,11.62,12.14,16679.0
2015-04-08,12.435,12.435,11.87,12.075,28656.0
2015-04-09,12.035,12.45,12.035,12.14,14216.0
2015-04-10,12.355,12.355,11.915,12.02,14663.0
2015-04-13,12.005,12.005,11.58,11.62,11697.0
2015-04-14,11.365,11.575,11.365,11.51,60765.0
2015-04-15,11.97,11.97,11.375,11.375,49672.0
2015-04-16,11.375,11.39,11.13,11.215,267159.0
2015-04-17,11.345,11.55,11.255,11.54,34597.0
2015-04-20,11.48,11.55,11.4,11.55,7171.0
2015-04-21,11.445,11.47,11.23,11.36,31615.0
2015-04-22,11.375,11.375,11.13,11.13,24955.0
2015-04-23,11.175,11.32,11.135,11.285,17986.0
2015-04-24,11.135,11.685,11.135,11.63,17304.0
2015-04-27,11.415,11.5,11.415,11.5,15265.0
2015-04-28,11.42,11.55,11.365,11.495,14502.0
2015-04-29,11.54,11.69,11.305,11.67,34862.0
2015-04-30,11.46,12.385,11.42,12.265,27169.0
2015-05-01,12.235,12.235,11.885,12.035,8842.0
2015-05-04,11.955,12.68,11.87,12.315,30497.0
2015-05-05,12.68,12.69,12.21,12.45,18092.0
2015-05-06,12.41,12.41,11.71,11.71,31890.0
2015-05-07,11.695,11.755,11.015,11.205,330077.0
2015-05-08,11.52,11.52,11.15,11.36,207057.0
2015-05-11,11.44,11.55,11.36,11.51,31262.0
2015-05-12,11.685,12.01,11.485,11.685,139120.0
2015-05-13,11.925,11.94,11.75,11.85,60719.0
2015-05-14,11.955,11.965,11.765,11.845,32051.0
2015-05-15,11.75,11.97,11.645,11.925,9804.0
2015-05-19,11.91,12.05,11.815,12.03,3249.0
2015-05-20,12.29,12.46,11.875,12.435,14056.0
2015-05-21,12.575,13.015,12.3,12.845,22776.0
2015-05-22,13.205,13.205,12.385,12.385,16735.0
2015-05-25,12.345,12.345,12.07,12.17,3931.0
2015-05-26,12.25,12.275,12.075,12.18,2315.0
2015-05-27,12.18,12.18,11.78,12.02,10804.0
2015-05-28,12.93,12.93,11.86,11.98,18095.0
2015-05-29,12.01,12.01,11.635,11.635,21526.0
2015-06-01,11.795,11.95,11.725,11.79,34602.0
2015-06-02,11.78,12.125,11.78,12.03,56653.0
2015-06-03,12.07,12.18,11.97,12.06,7838.0
2015-06-04,12.03,12.105,11.805,11.95,33180.0
2015-06-05,11.95,12.285,11.95,11.955,17099.0
2015-06-08,11.645,12.18,11.645,11.79,47998.0
2015-06-09,11.885,11.99,11.87,11.99,19809.0
2015-06-10,12.045,12.045,11.95,11.955,36809.0
2015-06-11,12.03,12.275,11.875,12.22,15269.0
2015-06-12,12.3,12.315,12.005,12.26,21950.0
2015-06-15,12.22,12.4,12.205,12.305,11771.0
2015-06-16,12.385,12.655,12.385,12.425,10569.0
2015-06-17,12.515,13.025,12.425,12.91,18152.0
2015-06-18,13.135,13.135,12.625,12.635,53928.0
2015-06-19,12.46,12.555,12.07,12.07,12033.0
2015-06-22,12.18,12.33,11.94,12.235,13671.0
2015-06-23,12.355,12.36,12.26,12.345,3550.0
2015-06-24,12.465,12.465,12.305,12.305,7727.0
2015-06-25,12.5,12.5,11.99,12.03,8997.0
2015-06-26,12.09,12.09,11.885,11.995,21186.0
2015-06-29,11.805,11.995,11.805,11.95,11588.0
2015-06-30,11.94,12.285,11.86,12.195,19582.0
2015-07-02,12.235,12.55,12.235,12.39,12394.0
2015-07-03,12.445,12.445,12.165,12.33,3993.0
2015-07-06,12.195,12.195,11.995,12.035,49573.0
2015-07-07,12.05,12.17,11.995,12.07,13465.0
2015-07-08,12.07,12.13,11.995,11.995,42758.0
2015-07-09,12.165,12.165,12.035,12.075,154581.0
2015-07-10,12.155,12.155,11.97,11.995,16090.0
2015-07-13,12.17,12.17,12.02,12.06,3313.0
2015-07-14,11.805,12.26,11.805,12.26,22714.0
2015-07-15,12.245,12.26,12.035,12.045,57544.0
2015-07-16,12.09,12.09,11.995,11.995,24867.0
2015-07-17,12.05,12.125,11.995,12.1,41969.0
2015-07-20,12.06,12.06,11.9,11.99,72947.0
2015-07-21,12.005,12.23,11.995,12.125,40293.0
2015-07-22,12.035,12.115,11.885,12.115,55590.0
2015-07-23,12.075,12.075,10.955,11.05,31682.0
2015-07-24,11.21,11.325,11.1,11.13,87293.0
2015-07-27,11.17,11.245,11.02,11.02,133136.0
2015-07-28,11.02,11.27,10.925,11.26,17621.0
2015-07-29,11.05,11.69,11.05,11.635,16768.0
2015-07-30,11.515,11.805,11.405,11.7,19541.0
2015-07-31,11.755,11.94,11.53,11.83,17006.0
2015-08-04,11.89,12.01,11.14,11.21,42561.0
2015-08-05,11.195,11.235,11.13,11.19,153016.0
2015-08-06,11.235,11.45,11.125,11.35,27605.0
2015-08-07,11.315,11.315,11.13,11.13,42539.0
2015-08-10,11.195,11.37,11.14,11.23,145320.0
2015-08-11,11.155,11.195,10.955,11.19,99170.0
2015-08-12,11.06,11.365,10.98,11.27,48966.0
2015-08-13,11.29,11.5,11.17,11.19,316707.0
2015-08-14,11.195,11.285,11.17,11.25,427426.0
2015-08-17,11.27,11.27,11.115,11.195,31749.0
2015-08-18,11.195,11.485,11.17,11.43,44380.0
2015-08-19,11.275,11.55,11.115,11.21,50889.0
2015-08-20,11.45,11.45,11.115,11.3,227274.0
2015-08-21,11.21,11.57,10.91,11.035,53950.0
2015-08-24,10.57,11.115,10.195,10.55,84191.0
2015-08-25,10.82,11.275,10.605,11.13,53883.0
2015-08-26,10.94,11.82,10.94,11.38,34081.0
2015-08-27,11.325,12.205,11.285,12.005,33369.0
2015-08-28,12.15,12.635,11.85,11.98,74518.0
2015-08-31,12.395,12.395,11.835,11.995,70648.0
2015-09-01,11.97,12.19,11.89,11.995,49683.0
2015-09-02,12.01,12.11,11.91,11.99,46347.0
2015-09-03,11.995,12.525,11.995,12.27,27141.0
2015-09-04,12.27,12.665,12.07,12.555,14075.0
2015-09-08,12.38,12.915,12.38,12.635,38242.0
2015-09-09,12.635,12.685,11.62,11.62,46420.0
2015-09-10,11.805,11.885,11.63,11.635,19034.0
2015-09-11,11.77,11.835,11.485,11.605,58699.0
2015-09-14,11.59,11.59,11.18,11.18,77543.0
2015-09-15,11.35,11.605,11.34,11.41,56321.0
2015-09-16,11.43,11.9,11.43,11.645,62179.0
2015-09-17,11.515,12.17,11.515,12.165,45371.0
2015-09-18,11.995,12.115,11.685,12.115,19720.0
2015-09-21,11.91,11.955,11.43,11.43,14671.0
2015-09-22,11.54,11.86,11.395,11.77,35443.0
2015-09-23,12.29,12.29,11.765,11.765,100926.0
2015-09-24,11.275,11.765,11.275,11.73,31643.0
2015-09-25,11.755,11.97,11.755,11.93,42786.0
2015-09-28,11.995,11.995,11.595,11.62,57248.0
2015-09-29,11.81,11.81,11.605,11.69,25640.0
2015-09-30,11.85,11.85,11.645,11.73,48456.0
2015-10-01,11.685,12.205,11.685,12.205,60724.0
2015-10-02,11.86,12.405,11.795,12.295,32202.0
2015-10-05,12.165,13.135,12.165,13.11,45845.0
2015-10-06,13.05,13.37,12.855,13.0,23731.0
2015-10-07,14.02,14.02,13.01,13.66,32565.0
2015-10-08,13.62,13.755,13.48,13.73,12956.0
2015-10-09,13.805,13.93,13.555,13.555,17957.0
2015-10-13,13.72,13.805,13.435,13.72,13273.0
2015-10-14,13.835,13.835,13.435,13.6,17980.0
2015-10-15,13.58,13.585,12.895,13.2,21744.0
2015-10-16,13.2,13.315,12.8,12.99,47625.0
2015-10-19,13.265,13.275,12.405,12.64,23668.0
2015-10-20,12.63,13.095,12.535,12.975,16758.0
2015-10-21,13.03,13.03,12.46,12.735,22876.0
2015-10-22,12.54,13.175,12.54,13.01,44249.0
2015-10-23,12.925,13.17,12.925,13.0,9472.0
2015-10-26,12.95,13.04,12.285,12.44,19220.0
2015-10-27,12.445,12.495,11.715,12.045,28561.0
2015-10-28,12.09,12.18,11.825,11.85,60736.0
2015-10-29,11.89,11.915,11.74,11.87,25972.0
2015-10-30,11.955,11.955,11.77,11.78,18836.0
2015-11-02,11.685,11.7,11.635,11.69,16111.0
2015-11-03,11.845,12.005,11.795,11.87,41642.0
2015-11-04,11.86,12.1,11.645,11.98,49158.0
2015-11-05,12.165,12.165,11.805,12.03,31340.0
2015-11-06,12.09,12.48,11.885,12.235,44070.0
2015-11-09,12.255,12.35,12.205,12.275,10511.0
2015-11-10,12.315,12.315,11.725,11.925,32625.0
2015-11-11,11.7,11.705,11.58,11.605,49278.0
2015-11-12,11.625,11.675,11.095,11.21,60503.0
2015-11-13,11.12,11.25,10.85,11.05,47476.0
2015-11-16,10.97,11.33,10.725,11.255,48030.0
2015-11-17,11.095,11.21,10.96,11.055,23901.0
2015-11-18,10.945,11.185,10.83,10.87,23272.0
2015-11-19,10.815,10.985,10.815,10.88,26496.0
2015-11-20,10.855,11.075,10.84,11.075,147108.0
2015-11-23,11.185,11.185,10.85,11.0,96704.0
2015-11-24,11.0,11.38,10.96,11.2,173673.0
2015-11-25,11.24,11.49,11.215,11.295,42629.0
2015-11-26,11.295,11.46,11.295,11.305,4778.0
2015-11-27,11.345,11.585,11.345,11.515,10557.0
2015-11-30,11.33,11.73,11.225,11.53,38232.0
2015-12-01,11.65,11.91,11.345,11.58,33393.0
2015-12-02,11.78,11.78,11.195,11.225,117656.0
2015-12-03,11.32,11.34,10.97,11.01,38396.0
2015-12-04,11.215,11.29,10.84,11.105,103635.0
2015-12-07,11.235,11.235,10.695,10.8,51668.0
2015-12-08,10.68,11.215,10.415,10.825,45466.0
2015-12-09,10.825,11.105,10.705,10.97,30695.0
2015-12-10,10.855,11.29,10.565,11.28,29641.0
2015-12-11,11.0,11.32,10.83,11.32,29198.0
2015-12-14,11.42,11.42,11.12,11.195,33078.0
2015-12-15,11.12,11.225,10.85,10.945,24733.0
2015-12-16,10.945,11.25,10.625,11.105,96718.0
2015-12-17,11.305,11.305,10.605,10.725,25021.0
2015-12-18,10.91,10.91,10.6,10.695,22152.0
2015-12-21,10.525,11.17,10.525,10.825,29046.0
2015-12-22,10.8,10.92,10.665,10.71,8433.0
2015-12-23,10.75,11.115,10.75,11.115,8490.0
2015-12-24,10.905,11.275,10.905,11.225,6576.0
2015-12-29,11.32,11.32,11.16,11.16,3372.0
2015-12-30,10.985,11.11,10.985,11.0,900.0
2015-12-31,11.0,11.42,10.88,10.935,8996.0
2016-01-04,11.05,11.135,10.79,11.015,17652.0
2016-01-05,11.09,11.265,10.8,11.265,8700.0
2016-01-06,10.74,10.925,10.695,10.86,20237.0
2016-01-07,10.725,10.805,10.46,10.67,40995.0
2016-01-08,10.355,10.735,10.355,10.675,11080.0
2016-01-11,10.78,10.78,9.75,10.0,154872.0
2016-01-12,10.2,10.2,9.595,9.685,22155.0
2016-01-13,9.935,10.09,9.41,10.03,34590.0
2016-01-14,9.99,10.3,9.735,10.225,17390.0
2016-01-15,10.185,10.395,9.655,10.32,25860.0
2016-01-18,10.29,10.49,10.17,10.315,8096.0
2016-01-19,10.305,10.305,9.885,10.09,33168.0
2016-01-20,10.04,10.065,9.655,9.895,212936.0
2016-01-21,9.96,10.845,9.885,10.71,70555.0
2016-01-22,10.905,11.175,10.605,11.135,18857.0
2016-01-25,10.855,11.065,10.725,10.765,7528.0
2016-01-26,10.79,10.8,10.485,10.485,18010.0
2016-01-27,10.715,10.895,10.3,10.605,21999.0
2016-01-28,10.99,11.67,10.715,11.565,25618.0
2016-01-29,11.635,11.71,11.49,11.57,51733.0
2016-02-01,11.185,11.215,10.945,11.11,31912.0
2016-02-02,11.05,11.05,10.605,10.645,8858.0
2016-02-03,10.655,10.885,10.53,10.695,7211.0
2016-02-04,10.62,10.99,10.57,10.885,12925.0
2016-02-05,10.555,10.935,10.555,10.71,3900.0
2016-02-08,10.305,11.13,10.305,11.12,22357.0
2016-02-09,11.67,11.67,10.41,10.465,14901.0
2016-02-10,10.985,10.985,10.235,10.305,10915.0
2016-02-11,10.42,10.755,10.355,10.49,12869.0
2016-02-12,10.54,11.435,10.54,11.025,23969.0
2016-02-16,11.05,11.255,10.32,10.405,12358.0
2016-02-17,10.685,10.695,10.385,10.475,63350.0
2016-02-18,10.685,11.29,10.5,11.195,22732.0
2016-02-19,11.05,11.13,10.8,10.83,8912.0
2016-02-22,10.33,11.055,10.33,10.99,11521.0
2016-02-23,10.75,10.75,10.485,10.49,9778.0
2016-02-24,10.62,10.86,10.405,10.855,18652.0
2016-02-25,10.67,10.855,10.3,10.32,10363.0
2016-02-26,10.635,10.8,10.405,10.49,31222.0
2016-02-29,10.49,10.8,10.38,10.605,11633.0
2016-03-01,10.765,10.765,10.37,10.715,18917.0
2016-03-02,10.565,10.565,10.41,10.485,67319.0
2016-03-03,10.38,10.885,10.36,10.405,26746.0
2016-03-04,10.635,11.28,10.605,10.885,12043.0
2016-03-07,10.695,10.83,10.55,10.635,11634.0
2016-03-08,10.45,10.855,10.45,10.685,9114.0
2016-03-09,10.685,10.845,10.465,10.485,29837.0
2016-03-10,10.655,10.75,10.385,10.75,26921.0
2016-03-11,10.57,10.57,10.215,10.36,10025.0
2016-03-14,10.49,10.49,10.16,10.16,16455.0
2016-03-15,10.305,10.46,10.055,10.36,19609.0
2016-03-16,10.34,10.505,10.155,10.155,10627.0
2016-03-17,10.155,10.63,10.12,10.525,19991.0
2016-03-18,10.425,10.565,10.12,10.13,25251.0
2016-03-21,10.145,10.145,9.735,9.86,23764.0
2016-03-22,10.065,10.065,9.515,9.87,30355.0
2016-03-23,9.885,9.91,9.565,9.635,6332.0
2016-03-24,9.7,9.715,9.26,9.37,16858.0
2016-03-28,9.53,9.59,9.465,9.555,101025.0
2016-03-29,9.645,9.645,9.605,9.645,5800.0
2016-03-30,9.725,9.725,9.565,9.655,3115.0
2016-03-31,9.58,9.765,9.565,9.725,69893.0
2016-04-01,9.515,9.605,9.24,9.28,39874.0
2016-04-04,9.345,9.4,8.97,9.25,26426.0
2016-04-05,9.615,9.785,9.29,9.685,17409.0
2016-04-06,9.58,9.725,9.49,9.505,4708.0
2016-04-07,9.54,9.63,9.315,9.32,13242.0
2016-04-08,9.55,9.645,9.44,9.5,7087.0
2016-04-11,9.42,9.775,9.42,9.685,23776.0
2016-04-12,9.695,9.74,9.685,9.685,9429.0
2016-04-13,9.685,9.96,9.685,9.96,24553.0
2016-04-14,9.87,9.915,9.735,9.735,33218.0
2016-04-15,9.465,9.905,9.45,9.655,13164.0
2016-04-18,9.725,9.87,9.635,9.695,2406.0
2016-04-19,9.58,9.905,9.58,9.63,7764.0
2016-04-20,9.725,9.825,9.595,9.74,19506.0
2016-04-21,9.75,9.92,9.725,9.725,2422.0
2016-04-22,9.765,10.18,9.765,10.085,106253.0
2016-04-25,9.945,10.27,9.945,10.1,5585.0
2016-04-26,10.025,10.255,10.025,10.06,32243.0
2016-04-27,10.155,10.295,10.15,10.165,41342.0
2016-04-28,10.23,11.315,10.23,10.855,18684.0
2016-04-29,10.6,11.2,10.6,10.69,77666.0
2016-05-02,10.27,10.91,10.27,10.705,11953.0
2016-05-03,10.665,10.675,10.18,10.21,10902.0
2016-05-04,10.34,10.375,9.93,10.085,11525.0
2016-05-05,10.105,10.375,10.01,10.335,56844.0
2016-05-06,10.105,10.65,10.105,10.545,12196.0
2016-05-09,10.14,10.635,10.13,10.365,19300.0
2016-05-10,10.365,10.49,10.18,10.285,10540.0
2016-05-11,10.375,10.4,10.18,10.27,6041.0
2016-05-12,10.295,10.86,10.295,10.545,251712.0
2016-05-13,10.35,10.35,9.785,10.04,12484.0
2016-05-16,10.27,10.285,10.13,10.285,1923.0
2016-05-17,10.195,10.3,10.13,10.13,30790.0
2016-05-18,9.84,10.195,9.84,10.13,20332.0
2016-05-19,10.19,10.195,9.995,10.13,12596.0
2016-05-20,10.1,10.205,10.1,10.205,14021.0
2016-05-24,10.13,10.295,10.13,10.22,116524.0
2016-05-25,10.21,10.445,10.21,10.3,13012.0
2016-05-26,10.295,10.65,10.295,10.535,30068.0
2016-05-27,10.505,11.055,10.505,10.855,22681.0
2016-05-30,10.95,11.305,10.95,11.055,7578.0
2016-05-31,11.105,11.59,10.98,11.485,16418.0
2016-06-01,11.42,12.03,11.225,12.03,44043.0
2016-06-02,11.945,12.07,11.39,11.75,41440.0
2016-06-03,11.6,11.835,11.535,11.8,16150.0
2016-06-06,11.73,11.85,10.895,11.605,133189.0
2016-06-07,12.14,12.14,11.345,11.46,41521.0
2016-06-08,11.215,11.73,11.215,11.73,71413.0
2016-06-09,11.475,11.875,11.475,11.67,17015.0
2016-06-10,11.405,11.73,11.3,11.485,24945.0
2016-06-13,11.59,11.6,11.46,11.47,7103.0
2016-06-14,11.615,11.625,11.28,11.28,20810.0
2016-06-15,11.315,11.315,11.11,11.17,17825.0
2016-06-16,11.305,11.305,10.86,11.03,13121.0
2016-06-17,11.105,11.3,11.105,11.16,25498.0
2016-06-20,11.145,11.325,11.105,11.145,7264.0
2016-06-21,11.215,11.235,10.64,10.795,11782.0
2016-06-22,10.79,11.105,10.665,10.74,34157.0
2016-06-23,11.005,11.2,10.935,11.2,10361.0
2016-06-24,10.96,11.195,10.925,11.195,5665.0
2016-06-27,11.39,11.39,10.81,10.98,20300.0
2016-06-28,11.235,11.265,11.095,11.25,11392.0
2016-06-29,11.265,11.48,11.09,11.325,11801.0
2016-06-30,11.05,11.05,10.38,10.55,90916.0
2016-07-04,10.745,11.48,10.68,11.48,16731.0
2016-07-05,11.315,11.315,10.65,10.83,38863.0
2016-07-06,10.42,10.6,10.42,10.575,39973.0
2016-07-07,10.64,10.925,10.395,10.915,44111.0
2016-07-08,10.82,11.245,10.585,11.145,11088.0
2016-07-11,10.94,11.005,10.495,10.69,105426.0
2016-07-12,10.69,11.03,10.52,10.625,23623.0
2016-07-13,10.585,10.65,10.495,10.65,20350.0
2016-07-14,10.86,10.885,10.585,10.805,10000.0
2016-07-15,10.87,10.87,10.705,10.705,5518.0
2016-07-18,10.935,10.935,10.755,10.785,5500.0
2016-07-19,10.785,10.785,10.48,10.545,42688.0
2016-07-20,10.5,10.565,10.5,10.55,4576.0
2016-07-21,10.565,10.65,10.525,10.545,11913.0
2016-07-22,10.655,10.665,10.545,10.545,11594.0
2016-07-25,10.69,10.81,10.345,10.485,11638.0
2016-07-26,10.665,10.665,10.43,10.455,2486.0
2016-07-27,10.565,10.68,10.34,10.34,24047.0
2016-07-28,10.665,10.81,10.525,10.81,4393.0
2016-07-29,10.795,10.805,10.42,10.42,18939.0
2016-08-02,10.135,10.565,10.135,10.345,2897.0
2016-08-03,10.575,10.575,10.39,10.445,7910.0
2016-08-04,10.73,10.74,10.63,10.665,11612.0
2016-08-05,10.575,10.715,10.575,10.65,4517.0
2016-08-08,10.415,10.695,10.415,10.61,6744.0
2016-08-09,10.235,10.73,10.235,10.585,14784.0
2016-08-10,10.585,10.585,10.56,10.575,17942.0
2016-08-11,10.585,10.585,10.46,10.46,17703.0
2016-08-12,10.585,10.785,10.565,10.63,23120.0
2016-08-15,10.745,10.745,10.565,10.565,6648.0
2016-08-16,10.675,10.69,10.56,10.585,12700.0
2016-08-17,10.48,10.585,10.48,10.56,29313.0
2016-08-18,10.565,10.61,10.545,10.575,31834.0
2016-08-19,10.68,10.73,10.655,10.705,20663.0
2016-08-22,10.86,10.86,10.56,10.56,5312.0
2016-08-23,10.56,10.585,10.38,10.38,8795.0
2016-08-24,10.345,10.485,10.275,10.39,30258.0
2016-08-25,10.48,10.535,10.195,10.2,9386.0
2016-08-26,10.275,10.345,10.145,10.3,5370.0
2016-08-29,10.195,10.575,10.195,10.47,2265.0
2016-08-30,10.42,10.545,10.28,10.325,8289.0
2016-08-31,10.26,10.585,10.26,10.585,8300.0
2016-09-01,10.51,10.585,10.265,10.265,11483.0
2016-09-02,10.345,10.585,10.34,10.445,12725.0
2016-09-06,10.5,10.56,10.395,10.56,25.0
2016-09-07,10.585,10.585,10.485,10.5,8666.0
2016-09-08,10.435,10.475,10.395,10.445,25540.0
2016-09-09,10.43,10.445,10.02,10.135,28212.0
2016-09-12,10.17,10.345,10.17,10.315,7951.0
2016-09-13,10.34,10.34,10.185,10.185,6427.0
2016-09-14,10.29,10.33,10.175,10.195,15472.0
2016-09-15,10.26,10.26,10.195,10.215,9966.0
2016-09-16,10.25,10.68,10.175,10.34,26384.0
2016-09-19,10.38,10.78,10.38,10.78,42426.0
2016-09-20,10.5,10.615,10.5,10.585,1477.0
2016-09-21,10.675,10.81,10.455,10.785,109110.0
2016-09-22,10.765,11.455,10.765,11.35,30083.0
2016-09-23,11.315,11.42,11.025,11.13,29447.0
2016-09-26,11.13,11.225,10.99,10.99,1506.0
2016-09-27,11.03,11.205,10.745,11.025,13319.0
2016-09-28,11.275,11.275,10.875,11.115,18464.0
2016-09-29,11.17,11.295,10.565,10.63,60858.0
2016-09-30,10.695,11.005,10.63,11.005,117364.0
2016-10-03,10.885,11.26,10.6,10.91,14828.0
2016-10-04,10.825,10.91,10.63,10.63,4692.0
2016-10-05,10.825,10.875,10.665,10.86,7831.0
2016-10-06,11.03,11.08,10.825,10.825,9910.0
2016-10-07,10.71,10.91,10.71,10.9,5299.0
2016-10-11,11.0,11.09,10.735,10.81,11825.0
2016-10-12,10.81,10.81,10.67,10.695,17700.0
2016-10-13,10.885,10.915,10.53,10.835,11198.0
2016-10-14,10.9,11.065,10.875,10.975,9001.0
2016-10-17,10.81,10.89,10.655,10.705,1341.0
2016-10-18,10.875,10.875,10.76,10.8,1700.0
2016-10-19,10.8,10.96,10.735,10.825,4037.0
2016-10-20,10.875,10.89,10.785,10.785,455.0
2016-10-21,10.85,10.875,10.735,10.825,7107.0
2016-10-24,10.705,10.885,10.63,10.76,8240.0
2016-10-25,10.76,10.76,10.55,10.55,8609.0
2016-10-26,10.55,10.55,10.23,10.4,59887.0
2016-10-27,10.425,10.51,10.22,10.355,12492.0
2016-10-28,10.295,10.475,10.265,10.385,9391.0
2016-10-31,10.24,10.46,10.23,10.385,3904.0
2016-11-01,10.375,10.375,10.22,10.23,8902.0
2016-11-02,10.295,10.36,10.22,10.22,12300.0
2016-11-03,10.24,10.31,10.22,10.22,26790.0
2016-11-04,10.345,10.345,10.22,10.22,1334.0
2016-11-07,10.22,10.245,10.22,10.23,1300.0
2016-11-08,10.245,10.345,10.19,10.345,6822.0
2016-11-09,10.385,10.395,10.27,10.305,5218.0
2016-11-10,9.855,10.46,9.845,10.37,141853.0
2016-11-11,10.485,10.485,10.31,10.345,50799.0
2016-11-14,10.345,10.62,10.345,10.395,55165.0
2016-11-15,10.395,10.73,10.285,10.705,185412.0
2016-11-16,10.71,10.835,10.71,10.82,8645.0
2016-11-17,10.76,11.015,10.67,10.885,70683.0
2016-11-18,10.78,10.9,10.555,10.68,131840.0
2016-11-21,10.655,10.94,10.655,10.9,110315.0
2016-11-22,10.8,10.86,10.63,10.63,12164.0
2016-11-23,10.825,10.825,10.63,10.665,90217.0
2016-11-24,10.745,12.02,10.745,11.45,41330.0
2016-11-25,11.295,11.295,10.885,10.96,36018.0
2016-11-28,10.96,11.03,10.63,10.67,107117.0
2016-11-29,10.85,10.85,10.63,10.76,94995.0
2016-11-30,11.07,11.71,10.73,11.0,73712.0
2016-12-01,10.67,11.375,10.67,10.76,36023.0
2016-12-02,11.03,11.065,10.81,10.95,22260.0
2016-12-05,11.18,11.205,11.005,11.04,12824.0
2016-12-06,11.205,11.495,11.095,11.495,52275.0
2016-12-07,11.45,11.565,11.36,11.36,41261.0
2016-12-08,11.475,11.57,11.39,11.45,19597.0
2016-12-09,11.35,11.53,11.285,11.4,81307.0
2016-12-12,11.415,11.7,11.23,11.325,36443.0
2016-12-13,11.475,11.675,11.34,11.53,98125.0
2016-12-14,11.515,11.85,11.45,11.495,67570.0
2016-12-15,11.745,11.825,11.53,11.71,14814.0
2016-12-16,11.635,11.79,11.49,11.49,19023.0
2016-12-19,11.79,11.81,11.275,11.655,6274.0
2016-12-20,11.765,11.765,11.48,11.505,10533.0
2016-12-21,11.605,11.9,11.605,11.8,11451.0
2016-12-22,11.84,12.145,11.84,12.06,9892.0
2016-12-23,11.855,12.44,11.855,12.355,9153.0
2016-12-28,12.51,12.51,12.34,12.405,18161.0
2016-12-29,12.48,12.48,12.165,12.315,6377.0
2016-12-30,12.175,12.24,11.97,11.97,2556.0
2017-01-03,12.465,12.74,12.3,12.52,8847.0
2017-01-04,12.67,13.135,12.42,13.045,29859.0
2017-01-05,13.035,13.035,12.19,12.19,27548.0
2017-01-06,12.275,12.42,11.83,12.24,8586.0
2017-01-09,12.315,12.465,12.215,12.3,16117.0
2017-01-10,12.15,12.405,12.15,12.39,26762.0
2017-01-11,12.235,12.645,12.225,12.495,12966.0
2017-01-12,12.6,12.61,12.265,12.315,10822.0
2017-01-13,12.695,12.695,12.275,12.4,16694.0
2017-01-16,12.52,12.52,12.35,12.35,2836.0
2017-01-17,12.39,12.405,12.225,12.315,8391.0
2017-01-18,12.28,12.53,12.28,12.48,26362.0
2017-01-19,12.6,12.6,12.405,12.42,3872.0
2017-01-20,12.415,12.44,12.045,12.415,29133.0
2017-01-23,12.045,12.35,11.985,12.06,19563.0
2017-01-24,12.315,12.395,12.16,12.315,17810.0
2017-01-25,12.33,12.465,12.145,12.395,11374.0
2017-01-26,12.44,12.44,12.305,12.315,4071.0
2017-01-27,12.305,12.395,12.275,12.305,15086.0
2017-01-30,12.16,12.355,12.16,12.29,11219.0
2017-01-31,11.995,12.315,11.995,12.135,16111.0
2017-02-01,12.21,12.215,12.15,12.185,34667.0
2017-02-02,12.19,12.235,11.985,12.21,18800.0
2017-02-03,12.105,12.315,12.105,12.315,23424.0
2017-02-06,12.305,12.305,12.1,12.25,9986.0
2017-02-07,12.305,12.33,12.2,12.225,24609.0
2017-02-08,12.135,12.255,12.135,12.25,3811.0
2017-02-09,12.15,12.315,12.15,12.315,4613.0
2017-02-10,12.3,12.315,12.255,12.255,1943.0
2017-02-13,12.1,12.275,11.985,12.275,4568.0
2017-02-14,12.15,12.3,12.15,12.275,1019.0
2017-02-15,12.3,12.315,12.275,12.315,15659.0
2017-02-16,12.235,12.42,12.235,12.415,3448.0
2017-02-17,12.44,12.48,12.29,12.325,3394.0
2017-02-21,12.28,12.28,12.1,12.225,42714.0
2017-02-22,12.25,12.37,12.25,12.275,1169.0
2017-02-23,12.03,12.355,12.03,12.355,7628.0
2017-02-24,12.235,12.235,11.87,11.935,21010.0
2017-02-27,12.215,12.215,11.6,11.83,11298.0
2017-02-28,11.69,11.93,11.2,11.7,60478.0
2017-03-01,12.215,12.215,11.345,11.82,20249.0
2017-03-02,11.545,11.88,11.52,11.84,46803.0
2017-03-03,11.66,11.815,11.51,11.725,18336.0
2017-03-06,11.8,11.8,11.5,11.65,19283.0
2017-03-07,11.665,11.7,11.5,11.535,31739.0
2017-03-08,11.495,11.525,11.1,11.27,50547.0
2017-03-09,11.305,11.385,10.54,10.745,26524.0
2017-03-10,11.985,11.985,10.675,10.92,5911.0
2017-03-13,10.925,11.09,10.88,10.945,15202.0
2017-03-14,11.0,11.0,10.72,10.835,20650.0
2017-03-15,11.11,11.11,10.675,10.835,27040.0
2017-03-16,10.945,11.09,10.77,10.87,4633.0
2017-03-17,10.92,10.92,10.715,10.715,10000.0
2017-03-20,10.82,10.97,10.715,10.835,3520.0
2017-03-21,10.96,11.15,10.885,11.025,10420.0
2017-03-22,10.765,11.0,10.755,10.97,13840.0
2017-03-23,10.795,11.06,10.395,10.855,13655.0
2017-03-24,10.92,10.96,10.41,10.92,27093.0
2017-03-27,10.985,11.06,10.575,10.995,46091.0
2017-03-28,10.96,10.985,10.755,10.92,53413.0
2017-03-29,10.975,11.21,10.975,11.16,14200.0
2017-03-30,11.315,11.325,10.77,10.845,24337.0
2017-03-31,10.86,10.975,10.81,10.97,57473.0
2017-04-03,10.95,11.14,10.9,10.96,13728.0
2017-04-04,10.855,11.14,10.81,11.135,49006.0
2017-04-05,10.97,10.975,10.805,10.95,70592.0
2017-04-06,10.845,11.06,10.845,11.025,64003.0
2017-04-07,10.985,11.135,10.985,11.135,17845.0
2017-04-10,11.075,11.355,11.06,11.355,36603.0
2017-04-11,11.25,11.67,11.235,11.595,35030.0
2017-04-12,11.595,11.595,11.11,11.375,282556.0
2017-04-13,11.215,11.43,11.185,11.3,23677.0
2017-04-17,11.445,11.47,11.25,11.365,21571.0
2017-04-18,11.39,11.39,10.905,11.125,83622.0
2017-04-19,11.16,11.34,10.96,11.215,81939.0
2017-04-20,11.215,11.405,11.21,11.39,30472.0
2017-04-21,11.355,11.595,11.265,11.265,14339.0
2017-04-24,11.365,11.475,11.16,11.25,13324.0
2017-04-25,11.125,11.25,11.09,11.115,86152.0
2017-04-26,11.25,11.3,11.085,11.3,38523.0
2017-04-27,11.43,11.43,10.93,11.075,43173.0
2017-04-28,11.365,11.365,11.06,11.215,32754.0
2017-05-01,11.19,11.34,10.985,11.265,39669.0
2017-05-02,11.075,11.54,10.975,11.49,107444.0
2017-05-03,11.365,11.375,11.1,11.24,48003.0
2017-05-04,11.355,11.39,11.045,11.215,40387.0
2017-05-05,11.06,11.42,10.95,11.16,100120.0
2017-05-08,11.165,11.215,10.835,11.14,75943.0
2017-05-09,11.05,11.71,11.05,11.54,115871.0
2017-05-10,11.165,11.705,11.15,11.705,118458.0
2017-05-11,11.63,11.745,11.585,11.63,27307.0
2017-05-12,11.545,11.605,11.505,11.52,33718.0
2017-05-15,11.595,11.71,11.29,11.375,20263.0
2017-05-16,11.4,11.54,11.275,11.505,57575.0
2017-05-17,11.445,11.445,10.905,11.215,35899.0
2017-05-18,11.215,11.58,11.045,11.505,55823.0
2017-05-19,11.355,11.62,11.355,11.545,66880.0
2017-05-23,11.325,11.585,11.325,11.505,67208.0
2017-05-24,11.505,11.545,11.4,11.545,196331.0
2017-05-25,11.585,11.585,11.1,11.16,66682.0
2017-05-26,11.185,11.255,10.975,11.135,23066.0
2017-05-29,10.96,11.215,10.96,11.19,3214.0
2017-05-30,11.035,11.085,10.88,10.995,298188.0
2017-05-31,10.96,11.545,10.855,11.545,51514.0
2017-06-01,11.555,11.57,11.35,11.44,18047.0
2017-06-02,11.305,11.355,11.15,11.255,12946.0
2017-06-05,11.2,11.265,11.01,11.215,10561.0
2017-06-06,11.21,11.225,11.035,11.1,28355.0
2017-06-07,11.05,11.09,10.745,10.795,177523.0
2017-06-08,10.745,10.95,10.68,10.82,123419.0
2017-06-09,10.985,10.995,10.68,10.695,12670.0
2017-06-12,10.73,10.945,10.705,10.845,20710.0
2017-06-13,10.88,11.045,10.715,10.86,27284.0
2017-06-14,10.885,10.95,10.36,10.64,69121.0
2017-06-15,10.665,10.67,10.325,10.505,20873.0
2017-06-16,10.5,10.6,10.275,10.565,19066.0
2017-06-19,10.86,10.86,10.315,10.325,13323.0
2017-06-20,10.465,10.465,10.13,10.22,38107.0
2017-06-21,10.195,10.41,10.07,10.28,12079.0
2017-06-22,10.3,10.54,10.275,10.44,20399.0
2017-06-23,10.5,10.78,10.5,10.765,10171.0
2017-06-26,11.035,11.035,10.665,10.895,26976.0
2017-06-27,10.735,11.11,10.705,10.93,29910.0
2017-06-28,11.025,11.06,10.82,11.02,10691.0
2017-06-29,11.025,11.025,10.49,10.49,9392.0
2017-06-30,10.705,11.11,10.615,11.02,17326.0
2017-07-04,10.33,11.02,10.325,10.835,5306.0
2017-07-05,10.58,10.73,10.58,10.62,9648.0
2017-07-06,10.44,10.67,10.44,10.645,15237.0
2017-07-07,10.605,10.645,10.52,10.545,32428.0
2017-07-10,10.415,10.59,10.34,10.34,18780.0
2017-07-11,10.34,10.63,10.14,10.62,14872.0
2017-07-12,10.63,10.745,10.315,10.355,128426.0
2017-07-13,10.43,10.49,10.175,10.24,13236.0
2017-07-14,10.24,10.53,10.24,10.52,6815.0
2017-07-17,10.38,10.38,9.96,10.2,37824.0
2017-07-18,10.255,10.255,10.0,10.09,27436.0
2017-07-19,10.09,10.115,9.985,10.025,12140.0
2017-07-20,10.015,10.29,9.99,10.275,16875.0
2017-07-21,10.33,10.34,9.965,10.015,26569.0
2017-07-24,10.065,10.14,9.95,10.065,24816.0
2017-07-25,10.08,10.305,10.0,10.125,14522.0
2017-07-26,10.1,10.25,10.04,10.075,8439.0
2017-07-27,10.13,10.215,10.08,10.08,8979.0
2017-07-28,10.05,10.15,10.025,10.09,4517.0
2017-07-31,10.075,10.105,9.595,10.025,50249.0
2017-08-01,10.065,10.155,9.975,10.1,28734.0
2017-08-02,10.165,10.165,9.94,10.1,21048.0
2017-08-03,10.09,10.09,9.61,9.94,45122.0
2017-08-04,9.9,10.325,9.9,10.125,16961.0
2017-08-08,9.965,10.065,9.94,9.985,36367.0
2017-08-09,10.035,10.035,9.775,9.815,146368.0
2017-08-10,9.84,9.885,9.71,9.84,23888.0
2017-08-11,9.875,9.875,9.47,9.685,230506.0
2017-08-14,9.675,9.675,9.31,9.385,51478.0
2017-08-15,9.42,9.47,9.36,9.395,10946.0
2017-08-16,9.405,9.46,9.395,9.405,11161.0
2017-08-17,9.385,9.545,9.385,9.445,8891.0
2017-08-18,9.445,9.8,9.41,9.61,22401.0
2017-08-21,9.505,9.685,9.505,9.6,6345.0
2017-08-22,9.66,10.115,9.66,9.865,29877.0
2017-08-23,9.85,9.9,9.675,9.785,27695.0
2017-08-24,9.825,9.875,9.7,9.735,15524.0
2017-08-25,9.875,9.94,9.75,9.835,8804.0
2017-08-28,9.775,9.94,9.775,9.9,8084.0
2017-08-29,9.85,10.025,9.77,9.94,21701.0
2017-08-30,9.94,9.94,9.825,9.875,20338.0
2017-08-31,9.875,10.105,9.86,10.105,9789.0
2017-09-01,10.09,10.13,9.84,9.985,21931.0
2017-09-05,10.01,10.075,9.735,9.85,22958.0
2017-09-06,9.865,10.1,9.835,10.035,21026.0
2017-09-07,10.09,10.49,10.035,10.355,25755.0
2017-09-08,10.265,10.275,9.975,10.105,30547.0
2017-09-11,10.015,10.105,9.865,9.975,14526.0
2017-09-12,9.94,10.48,9.94,10.19,28772.0
2017-09-13,10.125,10.705,10.04,10.57,33817.0
2017-09-14,10.58,10.905,10.57,10.71,40409.0
2017-09-15,10.67,10.88,10.54,10.685,18607.0
2017-09-18,10.63,10.77,10.595,10.705,17532.0
2017-09-19,10.77,11.185,10.72,11.01,178887.0
2017-09-20,10.995,11.29,10.93,11.29,29169.0
2017-09-21,11.135,11.435,11.11,11.35,51410.0
2017-09-22,11.36,11.435,11.3,11.39,22885.0
2017-09-25,11.385,11.53,11.35,11.435,35431.0
2017-09-26,11.435,11.715,11.395,11.6,69455.0
2017-09-27,11.615,11.7,11.6,11.605,31590.0
2017-09-28,11.58,11.94,11.58,11.83,46505.0
2017-09-29,11.6,11.855,11.6,11.805,21826.0
2017-10-02,11.755,11.875,11.665,11.8,35352.0
2017-10-03,11.68,11.9,11.68,11.88,9152.0
2017-10-04,11.88,11.99,11.79,11.8,34086.0
2017-10-05,11.83,12.025,11.8,12.025,15847.0
2017-10-06,11.9,12.05,11.9,12.04,8879.0
2017-10-10,12.065,12.395,12.025,12.28,25554.0
2017-10-11,12.315,12.37,12.23,12.23,53997.0
2017-10-12,12.23,12.315,12.03,12.14,16807.0
2017-10-13,12.19,12.34,12.175,12.295,11684.0
2017-10-16,12.44,12.545,12.355,12.465,25330.0
2017-10-17,12.52,12.52,12.37,12.44,9989.0
2017-10-18,12.47,12.53,12.39,12.43,31624.0
2017-10-19,12.37,12.405,12.075,12.08,8325.0
2017-10-20,12.0,12.15,11.805,11.805,23804.0
2017-10-23,11.79,11.9,11.79,11.83,18512.0
2017-10-24,11.83,11.905,11.775,11.775,15244.0
2017-10-25,11.7,11.825,11.375,11.615,43705.0
2017-10-26,11.605,11.825,11.605,11.75,45663.0
2017-10-27,11.715,12.04,11.7,11.99,30084.0
2017-10-30,12.005,12.505,12.005,12.48,38364.0
2017-10-31,12.48,12.67,12.39,12.64,43269.0
2017-11-01,12.705,12.87,12.555,12.87,29662.0
2017-11-02,12.805,12.82,12.62,12.705,16386.0
2017-11-03,12.615,12.755,12.44,12.47,16796.0
2017-11-06,12.505,12.67,12.445,12.64,19506.0
2017-11-07,12.57,12.64,12.495,12.565,6808.0
2017-11-08,12.565,12.74,12.43,12.48,23870.0
2017-11-09,12.305,12.82,12.225,12.73,20924.0
2017-11-10,12.645,12.765,12.515,12.515,14787.0
2017-11-13,12.545,12.59,12.32,12.32,6816.0
2017-11-14,12.165,12.64,12.165,12.605,14591.0
2017-11-15,12.505,12.545,12.125,12.265,27749.0
2017-11-16,12.27,12.63,12.27,12.585,19115.0
2017-11-17,12.455,12.59,12.28,12.42,13675.0
2017-11-20,12.295,12.38,12.15,12.225,27183.0
2017-11-21,11.855,12.565,11.855,12.48,44802.0
2017-11-22,12.365,12.54,12.34,12.34,8923.0
2017-11-23,12.08,12.58,12.08,12.44,11779.0
2017-11-24,12.255,12.645,12.25,12.645,24329.0
2017-11-27,12.415,12.415,12.205,12.29,11208.0
2017-11-28,12.355,12.53,12.29,12.49,175954.0
2017-11-29,12.365,12.815,12.365,12.805,25414.0
2017-11-30,12.795,12.845,12.68,12.73,19579.0
2017-12-01,12.57,12.815,12.565,12.69,20555.0
2017-12-04,12.645,12.665,12.48,12.54,61441.0
2017-12-05,12.53,12.615,12.355,12.505,362360.0
2017-12-06,12.52,12.62,12.365,12.495,13124.0
2017-12-07,12.315,12.68,12.19,12.295,23041.0
2017-12-08,12.38,12.405,12.125,12.295,32616.0
2017-12-11,12.23,12.27,11.79,12.005,52347.0
2017-12-12,12.025,12.025,11.715,11.815,19718.0
2017-12-13,11.755,11.825,11.59,11.665,14000.0
2017-12-14,11.515,12.065,11.515,12.025,25301.0
2017-12-15,12.015,12.125,11.8,11.98,26770.0
2017-12-18,12.04,12.04,11.68,11.705,31281.0
2017-12-19,11.6,11.805,11.6,11.775,15832.0
2017-12-20,11.605,12.115,11.605,12.015,10991.0
2017-12-21,11.865,12.23,11.865,12.23,12166.0
2017-12-22,12.165,12.295,12.165,12.175,22869.0
2017-12-27,11.955,12.375,11.955,12.27,17118.0
2017-12-28,12.39,12.415,12.325,12.33,15050.0
2017-12-29,12.355,12.45,12.3,12.415,3669.0
2018-01-02,11.715,12.53,11.705,12.53,8068.0
2018-01-03,12.455,12.455,12.29,12.305,22027.0
2018-01-04,12.265,12.27,11.865,11.865,28688.0
2018-01-05,11.89,12.315,11.865,12.12,32259.0
2018-01-08,11.715,12.24,11.705,11.74,42825.0
2018-01-09,11.74,12.065,11.705,11.945,33326.0
2018-01-10,11.945,11.955,11.74,11.855,18832.0
2018-01-11,11.82,11.83,11.695,11.79,17460.0
2018-01-12,11.745,11.805,11.665,11.665,42191.0
2018-01-15,11.895,11.895,11.61,11.67,8686.0
2018-01-16,11.63,11.63,11.395,11.43,15171.0
2018-01-17,11.32,11.52,11.28,11.385,15452.0
2018-01-18,11.345,11.485,11.195,11.38,14436.0
2018-01-19,11.21,11.63,11.205,11.37,11522.0
2018-01-22,11.36,11.38,11.11,11.285,32296.0
2018-01-23,11.255,11.405,11.205,11.305,23480.0
2018-01-24,11.245,11.385,11.245,11.28,53660.0
2018-01-25,11.11,11.655,11.105,11.385,43766.0
2018-01-26,11.16,11.58,11.16,11.495,24003.0
2018-01-29,11.455,11.555,11.455,11.505,10604.0
2018-01-30,11.51,11.57,11.17,11.18,18034.0
2018-01-31,11.08,11.46,11.08,11.445,17356.0
2018-02-01,11.51,11.67,11.41,11.58,15890.0
2018-02-02,11.855,11.915,11.505,11.69,23349.0
2018-02-05,11.28,11.495,11.12,11.485,13280.0
2018-02-06,11.495,11.795,11.455,11.77,356480.0
2018-02-07,11.82,11.855,11.695,11.72,52111.0
2018-02-08,11.72,11.73,11.57,11.57,27336.0
2018-02-09,11.68,11.795,11.505,11.79,48026.0
2018-02-12,11.53,11.92,11.43,11.43,26106.0
2018-02-13,11.11,11.665,11.11,11.63,8204.0
2018-02-14,11.51,11.58,11.51,11.53,6109.0
2018-02-15,11.545,11.58,11.53,11.53,19101.0
2018-02-16,11.53,11.74,11.53,11.53,12731.0
2018-02-20,11.53,11.68,11.53,11.53,29166.0
2018-02-21,11.53,11.745,11.53,11.68,8578.0
2018-02-22,11.715,11.78,11.67,11.68,41562.0
2018-02-23,11.695,11.865,11.655,11.705,79704.0
2018-02-26,11.535,11.82,11.53,11.745,11818.0
2018-02-27,11.755,11.755,11.63,11.695,4068.0
2018-02-28,11.645,11.69,11.41,11.53,30305.0
2018-03-01,11.385,11.51,11.33,11.495,7627.0
2018-03-02,11.48,11.535,10.96,11.06,54506.0
2018-03-05,11.12,11.27,11.035,11.06,13037.0
2018-03-06,11.045,11.495,11.03,11.245,16963.0
2018-03-07,11.23,11.32,11.135,11.135,6601.0
2018-03-08,11.145,11.485,11.145,11.485,13453.0
2018-03-09,11.51,11.51,10.98,11.085,18578.0
2018-03-12,11.06,11.27,10.76,10.92,21959.0
2018-03-13,10.935,10.935,10.47,10.47,24010.0
2018-03-14,10.525,10.925,10.19,10.87,27619.0
2018-03-15,10.375,11.005,10.375,10.86,16679.0
2018-03-16,10.82,11.095,10.82,11.02,11962.0
2018-03-19,11.045,11.36,10.985,11.195,20831.0
2018-03-20,10.97,11.455,10.735,10.735,13083.0
2018-03-21,10.735,11.53,10.675,11.53,32419.0
2018-03-22,11.18,11.655,11.18,11.58,28110.0
2018-03-23,11.42,11.46,11.005,11.005,34871.0
2018-03-26,10.785,11.335,10.7,10.995,16440.0
2018-03-27,10.775,11.17,10.775,11.16,11453.0
2018-03-28,11.16,11.26,11.075,11.085,26497.0
2018-03-29,11.135,11.54,10.635,11.54,20285.0
2018-04-02,11.53,11.53,11.05,11.455,17819.0
2018-04-03,11.44,11.44,10.96,11.075,10505.0
2018-04-04,11.025,11.37,10.9,11.37,13474.0
2018-04-05,10.81,11.725,10.8,11.245,19502.0
2018-04-06,11.22,11.22,10.835,10.925,14700.0
2018-04-09,10.96,10.96,10.605,10.895,8760.0
2018-04-10,10.65,11.6,10.65,11.53,12945.0
2018-04-11,11.505,11.505,11.07,11.135,8600.0
2018-04-12,11.11,11.295,11.045,11.16,8163.0
2018-04-13,11.195,11.195,10.96,10.995,4960.0
2018-04-16,10.985,10.985,10.71,10.71,8302.0
2018-04-17,10.685,10.74,10.635,10.725,27477.0
2018-04-18,10.715,10.835,10.49,10.715,100221.0
2018-04-19,10.74,11.33,10.725,11.33,12092.0
2018-04-20,11.295,11.295,10.935,11.235,7620.0
2018-04-23,11.17,11.26,11.135,11.21,4637.0
2018-04-24,11.21,11.885,11.21,11.6,29516.0
2018-04-25,11.815,11.825,11.605,11.725,9733.0
2018-04-26,11.545,11.99,11.54,11.665,26276.0
2018-04-27,11.52,11.64,11.255,11.255,2500.0
2018-04-30,10.975,11.43,10.91,11.43,31718.0
2018-05-01,11.38,11.665,11.38,11.49,8864.0
2018-05-02,11.455,11.47,11.02,11.05,10390.0
2018-05-03,11.105,11.105,10.8,10.895,6881.0
2018-05-04,10.92,11.085,10.74,10.895,8527.0
2018-05-07,10.91,10.95,10.86,10.91,11764.0
2018-05-08,10.91,10.925,10.85,10.91,3621.0
2018-05-09,10.9,10.935,10.775,10.85,14033.0
2018-05-10,10.49,10.92,10.49,10.91,11035.0
2018-05-11,11.075,11.075,10.555,10.64,42846.0
2018-05-14,10.6,10.635,10.33,10.605,31053.0
2018-05-15,10.575,10.575,10.28,10.49,21570.0
2018-05-16,10.45,10.775,10.08,10.565,156711.0
2018-05-17,10.505,10.75,10.39,10.75,12134.0
2018-05-18,10.71,10.71,10.425,10.43,4846.0
2018-05-22,10.66,10.665,10.265,10.265,7044.0
2018-05-23,10.305,10.49,10.305,10.48,11805.0
2018-05-24,10.415,10.415,10.305,10.305,22176.0
2018-05-25,10.28,10.4,10.28,10.315,11780.0
2018-05-28,10.28,10.28,10.11,10.205,9175.0
2018-05-29,10.24,10.28,10.11,10.255,11379.0
2018-05-30,10.27,10.27,10.155,10.18,10654.0
2018-05-31,10.155,10.24,10.07,10.12,48512.0
2018-06-01,10.12,10.29,10.03,10.29,14918.0
2018-06-04,10.095,10.105,10.095,10.105,300.0
2018-06-05,10.155,10.155,10.055,10.105,22005.0
2018-06-06,10.035,10.07,9.905,9.945,22328.0
2018-06-07,9.745,10.07,9.745,9.995,15209.0
2018-06-08,10.22,10.22,9.825,9.885,18311.0
2018-06-11,9.87,9.935,9.76,9.845,52968.0
2018-06-12,9.81,9.96,9.65,9.91,30536.0
2018-06-13,9.885,10.03,9.795,9.98,15504.0
2018-06-14,9.98,10.08,9.945,10.005,11931.0
2018-06-15,9.955,9.97,9.775,9.775,22102.0
2018-06-18,9.775,10.06,9.64,9.65,27740.0
2018-06-19,9.65,9.735,9.5,9.615,56064.0
2018-06-20,9.6,9.615,9.485,9.55,8800.0
2018-06-21,9.635,9.635,9.5,9.515,4018.0
2018-06-22,9.67,9.845,9.615,9.825,21328.0
2018-06-25,9.485,10.02,9.485,9.93,13737.0
2018-06-26,9.935,9.945,9.695,9.745,8930.0
2018-06-27,9.76,9.81,9.355,9.515,18911.0
2018-06-28,9.51,9.55,9.4,9.425,22300.0
2018-06-29,9.44,9.805,9.39,9.805,22365.0
2018-07-03,9.725,9.82,9.51,9.66,13171.0
2018-07-04,9.55,9.55,9.45,9.45,16675.0
2018-07-05,9.45,9.71,9.38,9.475,16673.0
2018-07-06,9.475,9.535,9.34,9.44,32123.0
2018-07-09,9.59,9.86,9.535,9.86,26155.0
2018-07-10,9.845,9.855,9.36,9.49,30981.0
2018-07-11,9.4,9.575,9.365,9.375,28541.0
2018-07-12,9.375,9.44,9.365,9.39,30544.0
2018-07-13,9.375,9.635,9.375,9.515,7330.0
2018-07-16,9.39,9.5,9.27,9.315,15770.0
2018-07-17,9.365,9.38,9.28,9.365,20712.0
2018-07-18,9.4,9.4,9.28,9.32,12500.0
2018-07-19,9.315,9.455,9.28,9.39,77592.0
2018-07-20,9.39,9.43,9.25,9.29,13816.0
2018-07-23,9.265,9.375,9.245,9.295,15179.0
2018-07-24,9.295,9.48,9.265,9.4,12972.0
2018-07-25,9.35,9.465,9.255,9.305,16804.0
2018-07-26,9.28,9.54,9.28,9.35,16710.0
2018-07-27,9.365,9.55,9.28,9.365,30491.0
2018-07-30,9.33,9.45,9.255,9.315,22695.0
2018-07-31,9.295,9.305,9.28,9.28,17747.0
2018-08-01,9.315,9.38,9.08,9.08,16039.0
2018-08-02,9.08,9.11,8.9,9.085,15032.0
2018-08-03,9.135,9.19,9.035,9.085,17023.0
2018-08-07,9.205,9.365,9.025,9.055,12466.0
2018-08-08,9.055,9.205,9.025,9.105,13946.0
2018-08-09,9.12,9.255,9.12,9.18,8915.0
2018-08-10,9.035,9.83,9.035,9.49,34722.0
2018-08-13,9.675,9.995,9.65,9.735,34424.0
2018-08-14,9.745,9.83,9.685,9.785,20866.0
2018-08-15,9.77,9.77,9.51,9.565,25411.0
2018-08-16,9.5,9.755,9.5,9.685,53298.0
2018-08-17,9.7,9.915,9.675,9.83,64042.0
2018-08-20,9.71,9.795,9.645,9.785,35562.0
2018-08-21,9.78,9.89,9.645,9.67,34264.0
2018-08-22,9.695,9.795,9.695,9.785,26255.0
2018-08-23,9.78,9.785,9.725,9.785,28516.0
2018-08-24,9.78,9.87,9.695,9.7,38477.0
2018-08-27,9.785,10.125,9.785,10.105,87436.0
2018-08-28,10.08,10.295,10.04,10.295,39899.0
2018-08-29,10.295,10.545,10.25,10.545,225390.0
2018-08-30,10.395,10.865,10.385,10.48,28896.0
2018-08-31,10.58,10.725,10.505,10.68,24774.0
2018-09-04,10.69,10.69,10.395,10.455,18060.0
2018-09-05,10.46,10.67,9.905,10.25,30184.0
2018-09-06,10.25,10.615,10.175,10.2,47650.0
2018-09-07,10.235,10.47,10.04,10.335,54614.0
2018-09-10,10.275,10.42,10.275,10.345,75213.0
2018-09-11,10.385,10.41,10.03,10.04,28179.0
2018-09-12,9.97,10.1,9.97,10.065,20334.0
2018-09-13,10.08,10.185,9.965,10.08,27078.0
2018-09-14,10.05,10.05,9.745,9.77,30201.0
2018-09-17,9.72,9.86,9.66,9.695,21957.0
2018-09-18,9.71,9.78,9.465,9.745,18008.0
2018-09-19,9.135,9.82,9.135,9.635,28136.0
2018-09-20,9.575,9.685,9.45,9.465,18720.0
2018-09-21,9.485,9.55,9.215,9.215,45097.0
2018-09-24,9.24,9.475,9.24,9.32,33107.0
2018-09-25,9.365,9.45,9.195,9.24,149510.0
2018-09-26,9.24,9.405,9.24,9.33,37081.0
2018-09-27,8.925,9.39,8.925,9.315,21992.0
2018-09-28,9.29,9.34,9.16,9.21,18084.0
2018-10-01,9.185,9.305,9.12,9.265,23921.0
2018-10-02,9.17,9.44,9.16,9.255,31178.0
2018-10-03,9.315,9.4,9.205,9.35,11517.0
2018-10-04,9.34,9.45,9.34,9.435,16383.0
2018-10-05,9.38,9.46,9.315,9.315,17989.0
2018-10-09,9.39,9.4,9.25,9.32,10209.0
2018-10-10,9.32,9.32,9.085,9.22,31183.0
2018-10-11,9.21,9.245,8.805,9.185,95733.0
2018-10-12,8.56,9.32,8.56,9.0,69538.0
2018-10-15,9.0,9.0,8.56,8.855,47056.0
2018-10-16,8.595,9.125,8.585,8.975,20173.0
2018-10-17,8.695,8.975,8.695,8.795,17610.0
2018-10-18,8.735,8.78,8.695,8.695,45698.0
2018-10-19,8.745,8.745,8.61,8.635,35657.0
2018-10-22,8.465,8.6,8.295,8.39,46478.0
2018-10-23,8.315,8.425,8.06,8.22,24892.0
2018-10-24,8.17,8.255,7.94,8.065,556983.0
2018-10-25,8.065,8.135,7.84,8.06,75169.0
2018-10-26,8.5,8.67,8.025,8.245,15486.0
2018-10-29,8.305,8.305,7.97,8.1,26955.0
2018-10-30,7.99,8.135,7.955,8.125,11567.0
2018-10-31,8.065,8.205,7.98,8.085,35279.0
2018-11-01,8.06,8.575,8.035,8.55,35641.0
2018-11-02,8.525,8.61,8.11,8.23,15309.0
2018-11-05,8.295,8.405,8.205,8.23,12766.0
2018-11-06,8.195,8.32,8.015,8.255,63733.0
2018-11-07,8.49,8.49,8.09,8.09,28939.0
2018-11-08,8.11,8.27,8.01,8.21,23047.0
2018-11-09,8.11,8.65,7.78,8.4,84098.0
2018-11-12,8.4,8.67,8.295,8.455,28050.0
2018-11-13,8.455,8.585,8.135,8.355,24498.0
2018-11-14,8.475,8.475,8.195,8.26,26975.0
2018-11-15,8.255,8.27,7.89,7.975,16955.0
2018-11-16,8.0,8.415,7.99,8.205,26268.0
2018-11-19,8.205,8.635,8.12,8.465,32165.0
2018-11-20,7.88,8.65,7.88,8.245,27446.0
2018-11-21,7.89,8.425,7.88,8.04,20213.0
2018-11-22,8.035,8.23,7.98,8.11,20367.0
2018-11-23,7.975,8.16,7.77,7.89,14252.0
2018-11-26,7.975,8.39,7.905,7.98,15536.0
2018-11-27,8.015,8.04,7.84,7.84,86682.0
2018-11-28,7.83,7.94,7.815,7.93,22146.0
2018-11-29,7.955,8.365,7.955,8.34,32545.0
2018-11-30,8.32,8.66,8.32,8.525,62533.0
2018-12-03,8.515,8.62,8.255,8.315,21079.0
2018-12-04,8.34,8.455,7.95,8.12,42934.0
2018-12-05,8.175,8.595,8.175,8.595,9822.0
2018-12-06,8.575,8.635,8.37,8.56,27517.0
2018-12-07,8.61,8.685,8.235,8.345,19740.0
2018-12-10,8.37,8.37,7.955,8.11,13914.0
2018-12-11,8.23,8.4,7.855,7.855,10285.0
2018-12-12,7.88,8.01,7.87,7.955,26848.0
2018-12-13,7.99,8.075,7.89,7.98,19033.0
2018-12-14,7.98,8.195,7.95,8.195,27556.0
2018-12-17,8.065,8.09,7.955,7.975,15168.0
2018-12-18,7.975,8.06,7.78,7.89,23645.0
2018-12-19,7.94,8.03,7.83,7.94,27654.0
2018-12-20,7.965,8.135,7.83,8.035,24217.0
2018-12-21,8.0,8.05,7.805,7.865,17536.0
2018-12-24,7.89,7.955,7.71,7.71,11952.0
2018-12-27,7.765,7.95,7.49,7.49,46087.0
2018-12-28,7.55,8.045,7.54,7.91,31422.0
2018-12-31,7.65,8.415,7.65,8.345,17578.0
2019-01-02,8.275,8.585,8.2,8.53,20502.0
2019-01-03,8.56,8.705,8.5,8.6,15556.0
2019-01-04,8.72,8.97,8.53,8.88,12507.0
2019-01-07,8.72,8.88,8.685,8.865,11020.0
2019-01-08,8.875,8.985,8.875,8.9,15709.0
2019-01-09,8.89,9.225,8.89,9.165,17995.0
2019-01-10,9.2,9.395,9.19,9.395,16298.0
2019-01-11,9.32,9.35,9.175,9.225,18922.0
2019-01-14,9.165,9.23,9.06,9.205,6175.0
2019-01-15,8.9,9.035,8.9,8.975,16940.0
2019-01-16,9.03,9.03,8.79,8.855,13877.0
2019-01-17,8.88,8.88,8.65,8.755,3754.0
2019-01-18,8.72,8.72,8.455,8.47,5787.0
2019-01-21,8.5,8.5,8.03,8.155,10830.0
2019-01-22,8.155,8.155,7.84,7.985,15753.0
2019-01-23,7.745,8.005,7.74,7.935,19432.0
2019-01-24,7.91,8.07,7.9,8.07,12910.0
2019-01-25,8.095,8.345,8.07,8.275,12260.0
2019-01-28,8.26,8.295,8.12,8.12,6700.0
2019-01-29,7.685,8.285,7.685,8.175,11472.0
2019-01-30,8.12,8.175,7.89,8.105,34979.0
2019-01-31,8.08,8.3,8.08,8.285,24288.0
2019-02-01,8.275,8.345,8.25,8.32,40472.0
2019-02-04,9.345,9.345,8.25,8.455,24230.0
2019-02-05,8.59,8.645,8.12,8.43,14422.0
2019-02-06,8.38,8.47,8.345,8.44,7212.0
2019-02-07,8.47,8.575,8.395,8.575,3929.0
2019-02-08,8.67,8.695,8.61,8.645,8794.0
2019-02-11,8.585,8.79,8.585,8.685,5547.0
2019-02-12,8.645,8.89,8.275,8.275,14199.0
2019-02-13,8.26,8.395,8.13,8.25,10649.0
2019-02-14,8.335,8.395,8.14,8.225,33255.0
2019-02-15,8.415,8.72,8.37,8.695,7643.0
2019-02-19,8.96,8.96,8.59,8.73,13098.0
2019-02-20,8.765,8.795,8.44,8.525,9793.0
2019-02-21,8.455,8.455,8.26,8.285,6743.0
2019-02-22,8.32,8.505,8.225,8.37,19863.0
2019-02-25,8.32,8.415,8.24,8.415,17799.0
2019-02-26,8.44,8.48,8.215,8.325,6832.0
2019-02-27,8.37,8.405,8.215,8.215,15481.0
2019-02-28,8.165,8.325,7.995,8.175,13226.0
2019-03-01,8.19,8.285,8.175,8.285,39321.0
2019-03-04,8.285,8.37,8.155,8.165,7226.0
2019-03-05,8.165,8.2,7.815,8.125,9462.0
2019-03-06,7.705,8.355,7.705,8.32,4197.0
2019-03-07,8.26,8.325,8.18,8.265,4919.0
2019-03-08,8.155,8.56,7.91,8.54,47074.0
2019-03-11,8.505,8.505,8.285,8.345,12272.0
2019-03-12,8.385,8.395,8.14,8.3,33236.0
2019-03-13,8.265,8.445,8.115,8.32,21719.0
2019-03-14,8.32,8.36,8.19,8.24,25169.0
2019-03-15,8.24,8.31,8.15,8.225,33053.0
2019-03-18,8.19,8.325,8.07,8.105,44903.0
2019-03-19,8.165,8.32,8.115,8.21,46212.0
2019-03-20,8.265,8.285,8.035,8.18,24726.0
2019-03-21,8.21,8.31,8.19,8.19,21239.0
2019-03-22,8.12,8.295,8.06,8.07,23956.0
2019-03-25,8.165,8.25,7.97,8.155,15808.0
2019-03-26,8.14,8.24,8.03,8.08,13884.0
2019-03-27,8.155,8.285,8.035,8.18,28190.0
2019-03-28,8.115,8.285,8.06,8.27,9225.0
2019-03-29,8.27,8.33,8.13,8.33,15927.0
2019-04-01,8.2,8.335,8.13,8.32,726904.0
2019-04-02,8.335,8.36,8.225,8.33,47467.0
2019-04-03,8.295,8.37,8.285,8.32,36759.0
2019-04-04,8.095,8.36,8.085,8.275,19982.0
2019-04-05,8.235,8.355,8.235,8.335,29186.0
2019-04-08,8.335,8.395,8.295,8.38,22590.0
2019-04-09,8.345,8.455,8.31,8.425,20751.0
2019-04-10,8.425,8.485,8.395,8.405,10494.0
2019-04-11,8.39,8.55,8.295,8.43,36048.0
2019-04-12,8.43,8.535,8.355,8.38,6702.0
2019-04-15,8.415,8.465,8.39,8.45,8897.0
2019-04-16,8.465,8.465,8.335,8.39,1690.0
2019-04-17,8.38,8.535,8.38,8.455,23259.0
2019-04-18,8.335,8.515,8.335,8.51,14292.0
2019-04-22,8.455,8.52,8.355,8.43,6961.0
2019-04-23,8.43,8.535,8.335,8.415,16179.0
2019-04-24,8.465,8.5,8.36,8.475,4355.0
2019-04-25,8.475,8.485,8.39,8.425,7604.0
2019-04-26,8.415,8.435,8.39,8.43,97212.0
2019-04-29,8.51,8.51,8.355,8.415,11873.0
2019-04-30,8.395,8.465,8.295,8.425,16681.0
2019-05-01,8.395,8.57,8.36,8.41,46142.0
2019-05-02,8.39,8.39,8.18,8.225,40327.0
2019-05-03,8.21,8.27,8.115,8.21,27265.0
2019-05-06,8.12,8.24,8.12,8.235,1830.0
2019-05-07,8.19,8.335,8.13,8.335,14664.0
2019-05-08,8.24,8.335,8.2,8.25,6206.0
2019-05-09,8.26,8.395,8.25,8.395,11370.0
2019-05-10,8.44,8.545,8.21,8.25,8488.0
2019-05-13,8.25,8.26,8.165,8.19,529158.0
2019-05-14,8.155,8.25,7.96,8.25,18803.0
2019-05-15,8.155,8.345,8.115,8.285,13464.0
2019-05-16,8.33,8.345,8.24,8.32,17311.0
2019-05-17,8.31,8.37,8.24,8.26,25443.0
2019-05-21,8.175,8.32,8.11,8.24,13978.0
2019-05-22,8.155,8.175,8.025,8.15,13202.0
2019-05-23,8.12,8.165,8.08,8.13,31093.0
2019-05-24,8.115,8.27,8.02,8.27,34243.0
2019-05-27,8.18,8.285,7.965,8.25,23519.0
2019-05-28,8.26,8.3,8.175,8.25,40567.0
2019-05-29,8.215,8.25,8.035,8.2,77877.0
2019-05-30,8.15,8.225,7.82,8.02,25407.0
2019-05-31,7.985,8.06,7.855,7.965,22758.0
2019-06-03,8.01,8.08,7.875,7.915,14880.0
2019-06-04,7.9,7.9,7.63,7.725,21276.0
2019-06-05,7.785,7.785,7.52,7.71,129466.0
2019-06-06,7.71,7.745,7.65,7.65,38983.0
2019-06-07,7.65,7.675,7.445,7.445,57616.0
2019-06-10,7.46,7.475,7.175,7.175,69217.0
2019-06-11,7.29,7.39,7.11,7.16,34730.0
2019-06-12,7.125,7.125,7.005,7.09,198866.0
2019-06-13,7.135,7.135,7.03,7.09,34950.0
2019-06-14,7.255,7.255,7.005,7.03,27533.0
2019-06-17,7.39,7.39,6.97,7.115,25543.0
2019-06-18,7.14,7.33,7.05,7.29,25549.0
2019-06-19,7.175,7.375,7.115,7.16,13983.0
2019-06-20,7.22,7.29,7.115,7.15,20422.0
2019-06-21,7.15,7.175,6.985,7.175,34777.0
2019-06-24,7.05,7.11,6.985,7.08,10259.0
2019-06-25,6.97,7.14,6.885,6.925,46203.0
2019-06-26,6.905,6.905,6.745,6.755,54379.0
2019-06-27,6.92,7.145,6.91,7.075,10025.0
2019-06-28,7.065,7.155,6.965,7.155,19876.0
2019-07-02,7.1,7.1,6.775,6.97,24401.0
2019-07-03,7.0,7.05,6.965,6.965,11600.0
2019-07-04,6.965,7.025,6.685,7.0,7725.0
2019-07-05,7.005,7.135,6.97,7.04,10400.0
2019-07-08,7.015,7.17,6.93,7.11,7810.0
2019-07-09,7.145,7.145,6.74,6.78,24572.0
2019-07-10,6.92,6.92,6.705,6.875,21716.0
2019-07-11,6.875,6.875,6.74,6.765,26582.0
2019-07-12,6.775,6.835,6.755,6.805,7074.0
2019-07-15,6.93,6.955,6.645,6.92,21382.0
2019-07-16,6.955,6.955,6.755,6.85,31501.0
2019-07-17,6.65,6.84,6.65,6.79,58964.0
2019-07-18,6.635,6.86,6.635,6.805,38122.0
2019-07-19,6.775,6.825,6.775,6.79,27748.0
2019-07-22,6.8,6.835,6.765,6.805,2977.0
2019-07-23,6.8,6.825,6.79,6.79,1217.0
2019-07-24,6.755,6.755,6.61,6.635,16157.0
2019-07-25,6.635,6.635,6.41,6.505,39892.0
2019-07-26,6.505,6.505,6.34,6.35,13514.0
2019-07-29,6.07,6.375,6.06,6.255,20544.0
2019-07-30,6.095,6.22,6.095,6.175,6870.0
2019-07-31,6.22,6.27,6.03,6.03,27391.0
2019-08-01,5.995,6.105,5.995,6.105,13531.0
2019-08-02,6.09,6.235,6.09,6.175,25815.0
2019-08-06,6.21,6.26,6.095,6.26,19590.0
2019-08-07,6.165,6.255,6.07,6.105,26179.0
2019-08-08,6.115,6.165,6.02,6.02,20288.0
2019-08-09,5.89,5.89,5.36,5.63,185166.0
2019-08-12,5.545,5.63,5.345,5.345,80725.0
2019-08-13,5.265,5.405,5.195,5.275,53021.0
2019-08-14,5.205,5.285,5.065,5.285,38417.0
2019-08-15,5.285,5.285,5.085,5.12,33806.0
2019-08-16,5.11,5.475,5.11,5.415,28955.0
2019-08-19,5.405,5.5,5.31,5.35,56730.0
2019-08-20,5.36,5.42,5.29,5.29,72346.0
2019-08-21,5.545,5.545,5.255,5.31,20487.0
2019-08-22,5.3,5.3,5.17,5.205,8009.0
2019-08-23,5.125,5.16,5.05,5.12,33363.0
2019-08-26,5.085,5.265,5.075,5.24,22445.0
2019-08-27,5.24,5.24,5.065,5.065,95098.0
2019-08-28,5.075,5.3,5.065,5.3,20227.0
2019-08-29,5.1,5.24,5.09,5.24,13545.0
2019-08-30,5.24,5.35,5.24,5.35,27609.0
2019-09-03,5.12,5.275,5.12,5.275,13667.0
2019-09-04,5.285,5.335,5.285,5.335,31902.0
2019-09-05,5.325,5.69,5.325,5.63,78746.0
2019-09-06,5.605,5.655,5.585,5.585,31159.0
2019-09-09,5.585,5.845,5.585,5.845,20574.0
2019-09-10,5.795,5.87,5.75,5.82,16614.0
2019-09-11,5.795,5.865,5.69,5.865,8331.0
2019-09-12,5.925,6.0,5.7,6.0,26362.0
2019-09-13,5.96,6.02,5.835,5.985,14646.0
2019-09-16,6.48,6.495,5.915,6.105,50275.0
2019-09-17,6.01,6.08,5.785,5.835,15676.0
2019-09-18,5.845,5.845,5.475,5.605,15420.0
2019-09-19,5.605,5.935,5.585,5.935,12727.0
2019-09-20,5.935,5.935,5.605,5.63,19466.0
2019-09-23,5.575,5.785,5.56,5.785,17116.0
2019-09-24,5.81,5.865,5.56,5.82,24019.0
2019-09-25,5.74,5.74,5.44,5.5,40661.0
2019-09-26,5.525,5.735,5.435,5.735,10516.0
2019-09-27,5.565,5.99,5.56,5.985,23409.0
2019-09-30,6.015,6.04,5.845,5.985,9071.0
2019-10-01,5.565,5.925,5.445,5.56,11959.0
2019-10-02,5.565,5.6,5.505,5.55,17988.0
2019-10-03,5.565,5.75,5.53,5.63,11449.0
2019-10-04,5.655,5.915,5.575,5.855,19105.0
2019-10-07,5.88,5.95,5.77,5.775,8837.0
2019-10-08,5.77,5.77,5.62,5.715,33602.0
2019-10-09,5.705,5.715,5.54,5.54,8004.0
2019-10-10,5.49,5.77,5.36,5.705,10215.0
2019-10-11,5.655,5.795,5.63,5.665,9499.0
2019-10-15,5.785,5.785,5.55,5.77,17110.0
2019-10-16,5.89,5.89,5.46,5.46,2550.0
2019-10-17,5.505,5.56,5.375,5.47,13753.0
2019-10-18,5.47,5.665,5.445,5.505,55817.0
2019-10-21,5.445,5.53,5.34,5.34,14457.0
2019-10-22,5.385,5.84,5.26,5.62,21569.0
2019-10-23,5.62,5.96,5.495,5.595,8575.0
2019-10-24,5.525,5.525,5.365,5.46,22674.0
2019-10-25,5.46,5.56,5.22,5.46,26703.0
2019-10-28,5.425,5.46,5.22,5.29,14442.0
2019-10-29,4.87,5.39,4.87,5.235,8621.0
2019-10-30,5.245,5.26,5.085,5.26,8299.0
2019-10-31,5.67,5.67,4.895,4.91,198000.0
2019-11-01,4.93,5.375,4.93,5.375,24926.0
2019-11-04,5.67,5.67,5.425,5.565,12570.0
2019-11-05,5.645,5.645,5.27,5.365,13801.0
2019-11-06,5.36,5.36,5.255,5.27,7106.0
2019-11-07,5.255,5.4,5.175,5.4,32226.0
2019-11-08,5.36,5.36,4.805,4.895,61450.0
2019-11-11,4.86,5.01,4.78,4.975,32985.0
2019-11-12,4.975,5.015,4.805,4.805,138305.0
2019-11-13,4.805,4.98,4.765,4.765,168945.0
2019-11-14,4.765,5.015,4.765,4.91,20793.0
2019-11-15,4.87,5.015,4.84,4.885,25485.0
2019-11-18,4.85,4.875,4.805,4.86,21975.0
2019-11-19,4.815,4.98,4.805,4.94,289136.0
2019-11-20,4.905,5.045,4.84,4.885,144542.0
2019-11-21,4.885,5.235,4.875,5.22,37283.0
2019-11-22,5.22,5.305,5.155,5.2,61295.0
2019-11-25,5.12,5.27,5.12,5.245,51779.0
2019-11-26,5.19,5.22,5.035,5.115,39332.0
2019-11-27,4.735,5.12,4.73,5.07,31109.0
2019-11-28,5.0,5.14,4.86,5.14,17686.0
2019-11-29,5.07,5.08,4.765,4.86,42514.0
2019-12-02,5.01,5.01,4.66,4.675,39284.0
2019-12-03,4.685,4.77,4.65,4.71,26317.0
2019-12-04,4.755,4.84,4.675,4.73,50960.0
2019-12-05,4.73,4.77,4.675,4.7,34711.0
2019-12-06,4.695,4.825,4.675,4.71,36748.0
2019-12-09,4.695,4.92,4.665,4.675,203441.0
2019-12-10,5.08,5.08,4.63,4.685,30533.0
2019-12-11,4.65,4.71,4.64,4.665,18614.0
2019-12-12,4.665,4.78,4.665,4.7,58136.0
2019-12-13,4.7,4.8,4.685,4.72,59374.0
2019-12-16,4.735,4.8,4.675,4.72,224852.0
2019-12-17,4.875,4.895,4.72,4.895,15713.0
2019-12-18,4.885,5.505,4.885,5.315,42024.0
2019-12-19,5.085,5.4,5.085,5.33,15997.0
2019-12-20,5.165,5.41,5.165,5.305,9742.0
2019-12-23,5.22,5.4,5.155,5.295,28373.0
2019-12-24,5.295,5.42,5.29,5.35,15613.0
2019-12-27,5.54,5.7,5.305,5.53,25901.0
2019-12-30,5.495,5.655,5.455,5.605,18259.0
2019-12-31,5.605,5.68,5.495,5.665,12822.0
2020-01-02,5.585,5.605,5.41,5.49,15853.0
2020-01-03,5.495,5.595,5.41,5.575,12210.0
2020-01-06,5.31,5.755,5.31,5.54,55784.0
2020-01-07,5.46,5.595,5.38,5.38,28100.0
2020-01-08,5.425,5.57,5.205,5.275,37463.0
2020-01-09,5.215,5.515,5.205,5.515,43662.0
2020-01-10,5.225,5.55,5.205,5.305,26509.0
2020-01-13,5.525,5.525,5.305,5.47,32631.0
2020-01-14,5.305,5.42,5.275,5.295,25771.0
2020-01-15,5.515,5.515,5.295,5.295,13630.0
2020-01-16,5.295,5.425,5.295,5.365,13355.0
2020-01-17,5.34,5.34,5.25,5.26,9101.0
2020-01-20,5.215,5.27,5.205,5.205,17709.0
2020-01-21,5.215,5.275,5.135,5.18,47722.0
2020-01-22,5.16,5.16,5.005,5.01,13416.0
2020-01-23,5.01,5.075,4.755,4.835,28110.0
2020-01-24,4.855,4.855,4.685,4.81,90411.0
2020-01-27,4.825,4.855,4.72,4.72,28360.0
2020-01-28,4.72,4.81,4.71,4.755,15760.0
2020-01-29,4.73,4.88,4.73,4.765,56587.0
2020-01-30,4.755,4.96,4.74,4.845,26605.0
2020-01-31,4.835,4.905,4.755,4.765,34147.0
2020-02-03,4.755,4.95,4.755,4.79,49413.0
2020-02-04,4.705,4.87,4.705,4.78,52684.0
2020-02-05,4.755,4.93,4.755,4.81,18082.0
2020-02-06,4.81,4.81,4.765,4.775,28503.0
2020-02-07,4.765,4.925,4.765,4.86,13553.0
2020-02-10,4.94,4.95,4.765,4.8,38315.0
2020-02-11,4.775,4.93,4.765,4.905,141251.0
2020-02-12,4.895,4.96,4.835,4.96,19522.0
2020-02-13,4.95,5.39,4.95,5.195,42201.0
2020-02-14,5.005,5.31,4.995,5.285,27395.0
2020-02-18,5.08,5.435,5.075,5.305,24234.0
2020-02-19,5.27,5.34,5.18,5.285,7575.0
2020-02-20,5.275,5.305,5.215,5.25,6813.0
2020-02-21,4.765,5.12,4.765,4.89,82794.0
2020-02-24,4.82,4.845,4.57,4.675,26747.0
2020-02-25,4.79,4.79,4.315,4.33,30482.0
2020-02-26,4.33,4.48,4.165,4.35,86682.0
2020-02-27,4.36,4.71,4.145,4.57,36726.0
2020-02-28,4.525,4.73,4.325,4.56,36143.0
2020-03-02,4.49,4.755,4.48,4.755,17911.0
2020-03-03,5.55,5.55,4.49,4.675,16049.0
2020-03-04,4.675,4.74,4.56,4.59,15834.0
2020-03-05,4.59,4.59,4.34,4.43,19472.0
2020-03-06,4.51,4.555,4.235,4.325,17983.0
2020-03-09,4.145,4.165,3.14,3.395,39372.0
2020-03-10,3.47,3.53,2.735,3.24,79397.0
2020-03-11,3.09,3.09,2.86,2.91,54179.0
2020-03-12,2.945,2.98,2.18,2.445,165670.0
2020-03-13,2.48,2.63,2.215,2.32,134116.0
2020-03-16,2.425,2.425,2.135,2.135,53992.0
2020-03-17,2.205,2.26,2.11,2.24,67663.0
2020-03-18,2.23,2.23,1.975,2.03,45521.0
2020-03-19,2.03,2.03,1.86,1.93,62400.0
2020-03-20,2.605,2.605,1.895,2.12,79971.0
2020-03-23,2.42,2.42,1.765,1.845,16259.0
2020-03-24,2.09,2.1,1.78,1.855,170996.0
2020-03-25,2.195,2.195,1.88,1.94,52369.0
2020-03-26,2.205,2.375,1.89,1.915,49404.0
2020-03-27,2.12,2.12,1.745,1.8,45611.0
2020-03-30,2.045,2.065,1.64,1.64,318786.0
2020-03-31,1.695,1.745,1.58,1.63,323545.0
2020-04-01,1.59,1.59,1.395,1.455,223292.0
2020-04-02,1.58,1.58,1.37,1.405,627832.0
2020-04-03,1.48,1.595,1.35,1.37,187673.0
2020-04-06,1.41,1.5,1.37,1.445,383334.0
2020-04-07,1.5,1.555,1.445,1.475,176235.0
2020-04-08,1.5,1.525,1.445,1.455,43918.0
2020-04-09,1.555,1.595,1.465,1.5,193236.0
2020-04-13,1.605,1.63,1.5,1.59,208022.0
2020-04-14,1.675,1.675,1.475,1.535,84240.0
2020-04-15,1.52,1.525,1.41,1.44,198778.0
2020-04-16,1.5,1.5,1.375,1.41,81709.0
2020-04-17,1.375,1.48,1.375,1.43,94536.0
2020-04-20,1.405,1.44,1.325,1.395,107449.0
2020-04-21,1.395,1.405,1.29,1.33,79696.0
2020-04-22,1.375,1.44,1.325,1.34,32456.0
2020-04-23,1.37,1.395,1.245,1.305,85364.0
2020-04-24,1.315,1.385,1.235,1.37,45514.0
2020-04-27,1.375,1.385,1.29,1.29,124166.0
2020-04-28,1.37,1.375,1.325,1.33,146963.0
2020-04-29,1.36,1.455,1.36,1.44,197608.0
2020-04-30,1.51,1.545,1.445,1.475,212182.0
2020-05-01,1.465,1.5,1.41,1.465,61944.0
2020-05-04,1.455,1.545,1.455,1.525,57924.0
2020-05-05,1.535,1.535,1.48,1.5,53237.0
2020-05-06,1.52,1.52,1.455,1.465,15790.0
2020-05-07,1.5,1.525,1.445,1.5,58244.0
2020-05-08,1.525,1.525,1.465,1.51,94917.0
2020-05-11,1.5,1.535,1.5,1.52,48005.0
2020-05-12,1.545,1.59,1.52,1.58,77831.0
2020-05-13,1.58,1.675,1.475,1.545,90559.0
2020-05-14,1.545,1.58,1.41,1.49,83453.0
2020-05-15,1.58,1.58,1.44,1.48,36013.0
2020-05-19,1.57,1.57,1.42,1.545,109954.0
2020-05-20,1.52,1.72,1.52,1.625,91035.0
2020-05-21,1.625,1.675,1.58,1.63,38833.0
2020-05-22,1.66,1.66,1.605,1.63,58315.0
2020-05-25,1.675,1.695,1.615,1.66,39729.0
2020-05-26,1.755,1.755,1.66,1.755,71196.0
2020-05-27,1.855,1.87,1.78,1.835,56822.0
2020-05-28,1.88,1.95,1.835,1.86,42029.0
2020-05-29,2.055,2.055,1.81,1.845,169969.0
2020-06-01,1.895,1.975,1.82,1.925,49716.0
2020-06-02,1.985,2.25,1.895,2.02,114077.0
2020-06-03,2.1,2.38,2.02,2.305,124052.0
2020-06-04,2.515,2.62,2.38,2.585,93472.0
2020-06-05,2.62,3.06,2.62,2.83,144836.0
2020-06-08,3.09,3.31,2.99,3.195,168297.0
2020-06-09,3.195,3.195,2.69,3.045,109972.0
2020-06-10,3.07,3.09,2.665,2.755,121880.0
2020-06-11,2.34,2.55,2.205,2.26,160976.0
2020-06-12,2.32,2.53,2.225,2.26,110772.0
2020-06-15,2.215,2.4,2.16,2.375,52011.0
2020-06-16,2.56,2.56,2.25,2.295,127750.0
2020-06-17,2.305,2.4,2.19,2.23,84615.0
2020-06-18,2.135,2.285,2.065,2.09,81768.0
2020-06-19,2.09,2.23,2.005,2.005,83073.0
2020-06-22,1.995,2.055,1.855,2.045,39947.0
2020-06-23,2.38,2.38,2.075,2.12,31704.0
2020-06-24,2.075,2.205,1.94,2.1,41986.0
2020-06-25,2.075,2.125,2.02,2.02,26704.0
2020-06-26,2.005,2.075,1.895,1.905,23273.0
2020-06-29,1.905,1.925,1.86,1.905,28319.0
2020-06-30,1.88,1.985,1.855,1.855,47452.0
2020-07-02,1.855,2.03,1.855,1.89,98283.0
2020-07-03,1.895,1.97,1.89,1.94,14239.0
2020-07-06,2.03,2.03,1.88,1.985,37731.0
2020-07-07,1.89,1.95,1.855,1.94,68553.0
2020-07-08,2.02,2.02,1.905,1.925,49469.0
2020-07-09,1.915,2.02,1.915,1.975,11279.0
2020-07-10,1.915,1.975,1.905,1.925,11695.0
2020-07-13,1.925,2.005,1.895,1.95,24166.0
2020-07-14,1.94,1.96,1.895,1.925,10785.0
2020-07-15,2.01,2.02,1.96,2.02,11831.0
2020-07-16,2.01,2.03,1.93,2.005,8325.0
2020-07-17,2.045,2.1,1.97,2.08,30025.0
2020-07-20,2.045,2.195,1.975,2.045,10385.0
2020-07-21,2.055,2.16,2.01,2.065,80222.0
2020-07-22,2.03,2.135,1.95,2.005,36679.0
2020-07-23,1.995,2.02,1.925,1.97,9026.0
2020-07-24,1.94,1.97,1.89,1.89,85273.0
2020-07-27,1.87,1.905,1.855,1.86,26962.0
2020-07-28,1.81,1.94,1.81,1.88,36392.0
2020-07-29,1.88,1.895,1.855,1.895,15420.0
2020-07-30,1.855,1.93,1.855,1.915,11426.0
2020-07-31,1.86,1.895,1.855,1.855,13343.0
2020-08-04,2.155,2.155,1.905,1.985,72690.0
2020-08-05,2.005,2.02,1.94,1.96,12837.0
2020-08-06,1.96,1.995,1.96,1.96,11042.0
2020-08-07,2.01,2.02,1.915,1.925,8525.0
2020-08-10,1.925,1.94,1.895,1.905,10883.0
2020-08-11,2.03,2.03,1.895,1.94,39937.0
2020-08-12,2.09,2.09,1.985,2.01,24836.0
2020-08-13,2.09,2.09,1.985,1.985,75259.0
2020-08-14,2.075,2.075,1.975,1.975,22232.0
2020-08-17,1.985,2.065,1.985,2.02,13424.0
2020-08-18,2.065,2.065,2.005,2.005,46118.0
2020-08-19,2.03,2.03,1.995,1.995,83703.0
2020-08-20,2.055,2.055,1.95,1.985,63001.0
2020-08-21,1.985,2.02,1.985,1.995,46250.0
2020-08-24,1.995,2.065,1.97,2.055,91721.0
2020-08-25,2.055,2.17,2.045,2.16,34307.0
2020-08-26,2.16,2.205,2.1,2.205,32377.0
2020-08-27,2.205,2.215,2.03,2.045,28761.0
2020-08-28,2.1,2.125,2.1,2.12,35400.0
2020-08-31,2.1,2.1,2.03,2.04,24524.0
2020-09-01,2.04,2.075,2.04,2.075,8608.0
2020-09-02,2.065,2.075,2.03,2.03,13964.0
2020-09-03,2.03,2.075,2.005,2.075,117788.0
2020-09-04,2.075,2.075,1.95,2.03,31196.0
2020-09-08,2.02,2.03,1.96,1.995,35488.0
2020-09-09,2.03,2.03,1.95,2.005,29149.0
2020-09-10,1.985,2.005,1.94,1.95,19100.0
2020-09-11,1.96,2.005,1.93,1.94,48186.0
2020-09-14,1.925,2.135,1.915,1.925,15499.0
2020-09-15,1.925,1.925,1.895,1.905,41955.0
2020-09-16,1.905,1.925,1.895,1.925,27137.0
2020-09-17,1.94,1.94,1.905,1.925,8083.0
2020-09-18,1.915,1.96,1.895,1.96,17616.0
2020-09-21,1.925,1.97,1.855,1.925,34232.0
2020-09-22,1.925,1.94,1.905,1.925,33520.0
2020-09-23,1.925,1.975,1.925,1.925,55196.0
2020-09-24,1.925,1.97,1.86,1.895,101574.0
2020-09-25,1.895,2.1,1.89,1.995,37370.0
2020-09-28,1.995,2.075,1.895,2.055,34768.0
2020-09-29,2.045,2.045,1.985,1.995,7662.0
2020-09-30,1.925,2.045,1.905,2.005,33686.0
2020-10-01,2.005,2.02,1.905,1.915,36317.0
2020-10-02,1.895,1.95,1.89,1.895,15493.0
2020-10-05,1.915,1.94,1.905,1.925,69230.0
2020-10-06,1.925,1.93,1.895,1.925,67346.0
2020-10-07,1.925,1.94,1.905,1.93,62207.0
2020-10-08,1.925,1.925,1.915,1.915,51411.0
2020-10-09,1.925,1.925,1.89,1.925,48324.0
2020-10-13,1.925,1.925,1.905,1.925,26450.0
2020-10-14,1.925,1.925,1.915,1.915,66164.0
2020-10-15,1.915,1.94,1.87,1.94,25991.0
2020-10-16,1.915,1.925,1.835,1.87,138197.0
2020-10-19,1.87,1.87,1.845,1.87,130215.0
2020-10-20,1.87,1.87,1.855,1.87,24100.0
2020-10-21,1.87,1.87,1.855,1.855,17073.0
2020-10-22,1.845,1.855,1.81,1.82,92570.0
2020-10-23,1.86,1.895,1.82,1.835,97698.0
2020-10-26,1.835,1.835,1.81,1.81,32816.0
2020-10-27,1.825,1.825,1.81,1.81,7715.0
2020-10-28,1.81,1.82,1.79,1.82,90402.0
2020-10-29,1.81,1.81,1.745,1.755,60761.0
2020-10-30,1.73,1.765,1.73,1.745,75374.0
2020-11-02,1.765,1.775,1.73,1.74,160230.0
2020-11-03,1.765,1.765,1.72,1.74,61319.0
2020-11-04,1.765,1.855,1.765,1.78,37344.0
2020-11-05,1.78,1.81,1.755,1.755,77071.0
2020-11-06,1.775,1.775,1.72,1.72,142977.0
2020-11-09,1.78,1.8,1.72,1.78,94017.0
2020-11-10,1.8,1.825,1.8,1.8,161103.0
2020-11-11,1.845,1.855,1.8,1.855,82900.0
2020-11-12,1.82,1.925,1.8,1.82,84519.0
2020-11-13,1.895,1.97,1.8,1.96,86476.0
2020-11-16,1.985,2.045,1.96,2.04,221718.0
2020-11-17,2.075,2.12,2.02,2.09,225845.0
2020-11-18,2.12,2.355,2.12,2.26,176808.0
2020-11-19,2.25,2.435,2.205,2.375,156541.0
2020-11-20,2.42,2.47,2.34,2.41,93608.0
2020-11-23,2.425,2.55,2.33,2.55,111861.0
2020-11-24,2.56,2.69,2.55,2.62,167679.0
2020-11-25,2.645,2.725,2.47,2.69,167820.0
2020-11-26,2.735,2.815,2.645,2.755,68756.0
2020-11-27,2.825,2.84,2.76,2.825,82421.0
2020-11-30,2.825,2.86,2.69,2.725,59759.0
2020-12-01,2.725,2.805,2.7,2.77,45336.0
2020-12-02,2.79,2.93,2.77,2.84,56859.0
2020-12-03,2.79,2.91,2.71,2.71,93728.0
2020-12-04,2.735,3.0,2.735,2.86,198676.0
2020-12-07,2.815,3.13,2.815,3.035,178003.0
2020-12-08,3.0,3.245,3.0,3.195,131230.0
2020-12-09,3.175,3.24,3.095,3.14,60387.0
2020-12-10,3.16,3.355,3.14,3.14,127212.0
2020-12-11,3.175,3.3,3.06,3.16,99166.0
2020-12-14,3.265,3.47,3.175,3.245,101085.0
2020-12-15,3.245,3.36,3.06,3.15,126297.0
2020-12-16,3.13,3.13,3.01,3.08,54626.0
2020-12-17,3.08,3.185,3.08,3.125,111916.0
2020-12-18,3.07,3.095,2.99,2.99,56002.0
2020-12-21,2.92,2.975,2.72,2.815,63174.0
2020-12-22,2.815,2.965,2.755,2.755,42908.0
2020-12-23,2.745,2.91,2.745,2.885,20810.0
2020-12-24,2.91,2.975,2.875,2.965,16061.0
2020-12-29,3.115,3.115,2.805,2.815,42264.0
2020-12-30,2.815,2.92,2.815,2.87,23065.0
2020-12-31,2.92,2.955,2.85,2.895,11787.0
2021-01-04,2.93,2.975,2.87,2.975,68827.0
2021-01-05,2.98,3.115,2.905,3.035,61686.0
2021-01-06,3.035,3.22,3.035,3.045,70422.0
2021-01-07,3.07,3.21,3.01,3.125,38780.0
2021-01-08,3.125,3.125,3.025,3.08,26132.0
2021-01-11,3.13,3.13,2.955,3.02,19303.0
2021-01-12,3.13,3.13,2.955,2.99,43615.0
2021-01-13,2.99,3.035,2.955,2.965,89568.0
2021-01-14,2.965,3.08,2.965,3.045,18086.0
2021-01-15,3.045,3.09,3.0,3.09,41798.0
2021-01-18,3.13,3.13,2.965,3.035,29334.0
2021-01-19,3.13,3.13,3.0,3.045,64115.0
2021-01-20,3.055,3.09,3.025,3.045,20648.0
2021-01-21,3.115,3.115,3.0,3.01,61117.0
2021-01-22,2.98,3.0,2.84,2.94,29010.0
2021-01-25,2.755,2.85,2.735,2.815,25064.0
2021-01-26,2.815,2.84,2.745,2.77,27975.0
2021-01-27,2.77,2.86,2.71,2.84,174445.0
2021-01-28,2.755,2.92,2.755,2.78,35344.0
2021-01-29,2.78,2.795,2.735,2.735,18064.0
2021-02-01,2.86,2.86,2.735,2.735,86213.0
2021-02-02,2.735,2.85,2.725,2.815,69382.0
2021-02-03,2.83,2.965,2.745,2.965,62376.0
2021-02-04,3.0,3.02,2.85,2.885,29003.0
2021-02-05,2.91,3.035,2.91,3.0,50180.0
2021-02-08,3.0,3.07,2.87,3.0,50751.0
2021-02-09,3.0,3.055,2.94,2.975,125361.0
2021-02-10,2.975,3.03,2.955,3.0,23636.0
2021-02-11,3.0,3.125,3.0,3.07,48983.0
2021-02-12,3.15,3.185,3.0,3.15,32109.0
2021-02-16,3.105,3.44,3.095,3.3,106151.0
2021-02-17,3.43,3.44,3.15,3.245,47320.0
2021-02-18,3.275,3.395,3.16,3.185,28121.0
2021-02-19,3.23,3.23,3.13,3.195,43520.0
2021-02-22,3.345,3.345,3.17,3.24,23443.0
2021-02-23,3.325,3.345,3.125,3.22,26396.0
2021-02-24,3.31,3.335,3.205,3.21,50671.0
2021-02-25,3.265,3.265,3.095,3.14,34201.0
2021-02-26,3.025,3.195,3.0,3.09,16259.0
2021-03-01,3.245,3.245,3.09,3.195,22627.0
2021-03-02,3.29,3.29,3.22,3.22,58045.0
2021-03-03,3.31,3.31,3.24,3.28,14203.0
2021-03-04,3.29,3.38,3.265,3.345,55394.0
2021-03-05,3.395,3.485,3.24,3.28,65007.0
2021-03-08,3.47,3.47,3.28,3.44,48678.0
2021-03-09,3.46,3.47,3.37,3.43,35719.0
2021-03-10,3.47,3.545,3.38,3.545,42394.0
2021-03-11,3.53,3.66,3.45,3.645,88596.0
2021-03-12,3.52,3.62,3.36,3.575,27690.0
2021-03-15,3.6,3.69,3.6,3.67,52858.0
2021-03-16,3.67,3.67,3.53,3.59,28925.0
2021-03-17,3.61,3.635,3.575,3.62,41795.0
2021-03-18,3.62,3.69,3.52,3.58,36001.0
2021-03-19,3.575,3.67,3.575,3.655,42640.0
2021-03-22,3.68,3.705,3.61,3.655,15885.0
2021-03-23,3.625,3.625,3.45,3.495,27794.0
2021-03-24,3.53,3.59,3.44,3.485,26995.0
2021-03-25,3.575,3.575,3.405,3.42,27548.0
2021-03-26,3.43,3.495,3.405,3.44,29392.0
2021-03-29,3.61,3.61,3.355,3.395,55761.0
2021-03-30,3.53,3.53,3.37,3.415,5429.0
2021-03-31,3.44,3.46,3.405,3.46,24404.0
2021-04-01,3.47,3.575,3.46,3.495,11264.0
2021-04-05,3.45,3.545,3.44,3.505,10808.0
2021-04-06,3.46,3.53,3.45,3.51,35422.0
2021-04-07,3.505,3.54,3.44,3.53,24802.0
2021-04-08,3.53,3.545,3.485,3.545,51842.0
2021-04-09,3.545,3.565,3.43,3.53,38416.0
2021-04-12,3.565,3.565,3.475,3.52,58202.0
2021-04-13,3.53,3.53,3.495,3.52,42052.0
2021-04-14,3.53,3.545,3.275,3.425,48955.0
2021-04-15,3.51,3.53,3.425,3.53,19361.0
2021-04-16,3.53,3.565,3.485,3.555,93657.0
2021-04-19,3.575,3.59,3.555,3.58,75722.0
2021-04-20,3.46,3.61,3.415,3.44,32650.0
2021-04-21,3.415,3.415,3.185,3.38,93340.0
2021-04-22,3.47,3.47,3.21,3.265,21701.0
2021-04-23,3.265,3.28,3.23,3.265,6900.0
2021-04-26,3.28,3.325,3.22,3.31,18840.0
2021-04-27,3.39,3.39,3.22,3.245,15580.0
2021-04-28,3.395,3.395,3.28,3.36,7006.0
2021-04-29,3.395,3.52,3.36,3.52,25014.0
2021-04-30,3.45,3.485,3.405,3.44,29350.0
2021-05-03,3.53,3.53,3.485,3.485,10913.0
2021-05-04,3.505,3.51,3.46,3.495,114641.0
2021-05-05,3.495,3.545,3.485,3.485,35992.0
2021-05-06,3.505,3.545,3.485,3.495,16110.0
2021-05-07,3.495,3.53,3.485,3.485,14352.0
2021-05-10,3.485,3.545,3.43,3.54,11083.0
2021-05-11,3.43,3.53,3.43,3.485,23707.0
2021-05-12,3.485,3.53,3.39,3.44,24761.0
2021-05-13,3.425,3.53,3.415,3.47,38678.0
2021-05-14,3.45,3.485,3.38,3.415,30558.0
2021-05-17,3.39,3.45,3.39,3.45,11205.0
2021-05-18,3.38,3.44,3.38,3.43,17138.0
2021-05-19,3.395,3.395,3.345,3.36,24295.0
2021-05-20,3.36,3.425,3.335,3.345,15775.0
2021-05-21,3.345,3.44,3.335,3.355,4954.0
2021-05-25,3.355,3.38,3.355,3.355,10324.0
2021-05-26,3.345,3.355,3.31,3.31,17563.0
2021-05-27,3.17,3.355,3.095,3.345,47000.0
2021-05-28,3.355,3.355,3.325,3.355,33800.0
2021-05-31,3.32,3.52,3.22,3.36,32485.0
2021-06-01,3.36,3.52,3.355,3.45,24088.0
2021-06-02,3.46,3.575,3.46,3.575,33360.0
2021-06-03,3.565,3.76,3.46,3.76,110222.0
2021-06-04,3.76,4.12,3.66,4.085,57234.0
2021-06-07,3.91,4.37,3.91,4.315,78747.0
2021-06-08,4.375,4.405,4.255,4.34,35040.0
2021-06-09,4.29,4.35,4.18,4.255,30740.0
2021-06-10,4.19,4.295,4.19,4.21,28606.0
2021-06-11,4.235,4.36,4.235,4.325,34213.0
2021-06-14,4.36,4.37,4.175,4.33,43871.0
2021-06-15,4.33,4.36,4.05,4.325,24607.0
2021-06-16,4.325,4.37,4.175,4.235,31831.0
2021-06-17,4.235,4.37,4.05,4.145,28040.0
2021-06-18,4.145,4.165,4.015,4.085,26125.0
2021-06-21,4.07,4.22,3.99,4.22,29112.0
2021-06-22,4.22,4.295,4.105,4.105,28372.0
2021-06-23,4.175,4.22,4.11,4.18,25747.0
2021-06-24,4.19,4.315,4.015,4.05,32968.0
2021-06-25,4.005,4.015,3.715,3.88,77480.0
2021-06-28,4.21,4.22,3.9,3.945,36832.0
2021-06-29,4.03,4.115,3.925,3.935,40069.0
2021-06-30,3.935,4.06,3.89,3.97,36698.0
2021-07-02,3.98,3.99,3.865,3.97,62135.0
2021-07-05,3.97,4.02,3.875,3.935,12819.0
2021-07-06,3.935,3.935,3.73,3.75,34900.0
2021-07-07,3.775,3.81,3.73,3.785,23077.0
2021-07-08,3.84,3.84,3.73,3.75,23251.0
2021-07-09,3.775,3.89,3.775,3.84,35736.0
2021-07-12,3.81,3.81,3.77,3.775,33850.0
2021-07-13,3.775,3.92,3.75,3.845,34585.0
2021-07-14,3.925,4.22,3.845,4.14,88852.0
2021-07-15,4.18,4.19,3.855,3.98,23670.0
2021-07-16,3.99,4.085,3.97,3.97,38583.0
2021-07-19,3.89,3.97,3.59,3.66,50324.0
2021-07-20,3.555,3.83,3.54,3.68,41346.0
2021-07-21,3.83,3.855,3.705,3.74,22659.0
2021-07-22,3.795,3.795,3.66,3.725,17933.0
2021-07-23,3.635,3.785,3.62,3.62,25608.0
2021-07-26,3.62,3.795,3.51,3.67,42510.0
2021-07-27,3.45,3.66,3.45,3.6,38880.0
2021-07-28,3.53,3.62,3.53,3.54,20358.0
2021-07-29,3.575,3.58,3.485,3.58,39807.0
2021-07-30,3.62,3.62,3.51,3.545,161190.0
2021-08-03,3.46,3.54,3.44,3.51,31476.0
2021-08-04,3.44,3.44,3.355,3.38,9106.0
2021-08-05,3.37,3.37,3.29,3.29,49023.0
2021-08-06,3.31,3.31,3.23,3.275,27501.0
2021-08-09,3.265,3.265,3.205,3.24,14106.0
2021-08-10,3.29,3.29,3.22,3.265,43805.0
2021-08-11,3.345,3.345,3.265,3.31,23720.0
2021-08-12,3.28,3.3,3.245,3.3,284126.0
2021-08-13,3.46,3.46,3.32,3.38,45153.0
2021-08-16,3.38,3.38,3.185,3.255,38352.0
2021-08-17,3.255,3.3,3.205,3.205,32751.0
2021-08-18,3.23,3.405,3.205,3.24,155769.0
2021-08-19,3.16,3.205,3.14,3.195,195607.0
2021-08-20,3.52,3.52,3.205,3.355,29130.0
2021-08-23,3.37,3.575,3.37,3.505,18228.0
2021-08-24,3.545,3.545,3.46,3.495,163877.0
2021-08-25,3.325,3.47,3.325,3.45,31802.0
2021-08-26,3.395,3.47,3.32,3.44,39823.0
2021-08-27,3.53,3.54,3.47,3.52,50084.0
2021-08-30,3.54,3.645,3.54,3.61,25013.0
2021-08-31,3.67,3.67,3.54,3.6,90675.0
2021-09-01,3.625,3.625,3.575,3.625,7324.0
2021-09-02,3.635,3.805,3.625,3.785,24069.0
2021-09-03,3.795,3.945,3.785,3.91,24328.0
2021-09-07,3.92,3.935,3.845,3.875,16667.0
2021-09-08,3.89,3.89,3.775,3.785,12630.0
2021-09-09,3.795,3.795,3.73,3.775,1000.0
2021-09-10,3.795,3.85,3.77,3.785,23070.0
2021-09-13,3.785,3.92,3.75,3.84,42704.0
2021-09-14,3.92,4.015,3.855,3.96,26531.0
2021-09-15,3.92,4.085,3.91,3.995,48998.0
2021-09-16,4.085,4.085,3.94,4.05,19060.0
2021-09-17,4.06,4.085,4.015,4.03,26707.0
2021-09-20,3.96,3.995,3.88,3.91,22664.0
2021-09-21,3.91,3.91,3.75,3.865,15785.0
2021-09-22,3.96,4.025,3.805,3.99,20565.0
2021-09-23,3.925,4.04,3.855,3.935,23088.0
2021-09-24,3.855,4.05,3.855,3.995,23544.0
2021-09-27,4.06,4.19,4.06,4.12,50491.0
2021-09-28,4.14,4.145,4.075,4.11,24142.0
2021-09-29,4.06,4.145,4.03,4.105,38493.0
2021-09-30,4.11,4.175,4.025,4.03,26895.0
2021-10-01,4.04,4.18,4.04,4.13,18600.0
2021-10-04,4.155,4.19,4.155,4.18,29430.0
2021-10-05,4.22,4.29,4.175,4.28,20796.0
2021-10-06,4.28,4.385,4.22,4.35,38621.0
2021-10-07,4.34,4.41,4.29,4.37,21279.0
2021-10-08,4.37,4.41,4.305,4.34,33114.0
2021-10-12,4.33,4.555,4.33,4.5,87049.0
2021-10-13,4.555,4.695,4.525,4.65,78901.0
2021-10-14,4.65,4.915,4.63,4.81,56656.0
2021-10-15,4.915,5.01,4.86,5.01,85284.0
2021-10-18,5.135,5.195,5.01,5.155,64152.0
2021-10-19,5.27,5.27,4.96,5.03,38161.0
2021-10-20,5.03,5.065,4.87,4.93,30661.0
2021-10-21,4.915,4.93,4.65,4.775,35343.0
2021-10-22,4.765,4.765,4.535,4.535,118826.0
2021-10-25,4.81,4.81,4.475,4.58,123267.0
2021-10-26,4.625,4.625,4.535,4.56,75167.0
2021-10-27,4.545,4.545,4.33,4.385,112455.0
2021-10-28,4.41,4.455,4.29,4.35,61332.0
2021-10-29,4.49,4.49,4.325,4.43,20500.0
2021-11-01,4.535,4.535,4.37,4.385,90392.0
2021-11-02,4.405,4.41,4.145,4.2,105921.0
2021-11-03,4.255,4.41,4.105,4.36,75026.0
2021-11-04,4.41,4.58,4.41,4.455,284470.0
2021-11-05,4.475,4.59,4.395,4.59,70471.0
2021-11-08,4.59,4.81,4.59,4.68,84605.0
2021-11-09,4.985,5.295,4.72,4.86,214564.0
2021-11-10,4.855,4.97,4.67,4.82,236587.0
2021-11-11,4.835,5.02,4.79,5.005,59342.0
2021-11-12,5.1,5.1,4.855,4.86,96957.0
2021-11-15,4.87,4.93,4.72,4.915,279919.0
2021-11-16,4.96,4.97,4.71,4.95,49967.0
2021-11-17,4.95,5.075,4.845,4.87,68724.0
2021-11-18,4.97,4.97,4.73,4.87,67326.0
2021-11-19,4.925,4.925,4.74,4.87,62103.0
2021-11-22,4.82,4.88,4.695,4.845,33117.0
2021-11-23,4.88,5.03,4.855,4.985,85682.0
2021-11-24,4.985,5.17,4.94,5.11,311109.0
2021-11-25,5.18,5.34,5.155,5.295,225437.0
2021-11-26,5.18,5.295,4.89,5.11,83770.0
2021-11-29,5.135,5.195,4.87,4.905,42861.0
2021-11-30,4.745,4.855,4.605,4.755,128504.0
2021-12-01,4.81,4.94,4.625,4.755,84419.0
2021-12-02,4.66,4.915,4.66,4.915,40328.0
2021-12-03,4.94,4.985,4.79,4.905,51350.0
2021-12-06,4.975,4.985,4.81,4.88,68434.0
2021-12-07,5.02,5.055,4.835,5.02,43493.0
2021-12-08,5.01,5.065,4.915,5.03,23580.0
2021-12-09,4.895,5.04,4.895,5.02,27833.0
2021-12-10,5.03,5.045,4.895,4.96,37516.0
2021-12-13,4.895,4.895,4.775,4.8,21847.0
2021-12-14,4.66,4.81,4.625,4.65,45991.0
2021-12-15,4.595,4.67,4.44,4.65,126979.0
2021-12-16,4.71,4.905,4.71,4.88,63784.0
2021-12-17,4.765,5.005,4.74,4.96,128845.0
2021-12-20,4.96,4.96,4.595,4.675,66557.0
2021-12-21,4.705,5.065,4.685,5.03,43503.0
2021-12-22,5.03,5.24,4.975,5.16,40800.0
2021-12-23,5.195,5.34,5.19,5.27,39274.0
2021-12-24,5.27,5.27,5.075,5.155,5587.0
2021-12-29,5.18,5.345,5.155,5.285,32718.0
2021-12-30,5.345,5.435,5.225,5.33,64978.0
2021-12-31,5.41,5.41,5.24,5.32,18988.0
2022-01-04,5.445,5.675,5.31,5.64,178809.0
2022-01-05,5.7,5.78,5.48,5.505,134996.0
2022-01-06,5.55,5.795,5.47,5.68,46405.0
2022-01-07,5.725,5.745,5.57,5.7,39903.0
2022-01-10,5.675,5.745,5.61,5.62,84455.0
2022-01-11,5.63,5.7,5.505,5.63,227588.0
2022-01-12,5.675,5.895,5.61,5.735,98309.0
2022-01-13,5.755,5.815,5.7,5.72,15621.0
2022-01-14,5.77,5.945,5.675,5.895,44088.0
2022-01-17,6.13,6.13,5.94,5.99,63743.0
2022-01-18,6.01,6.17,5.825,5.895,87910.0
2022-01-19,5.99,5.99,5.745,5.815,45487.0
2022-01-20,5.875,5.99,5.735,5.745,57852.0
2022-01-21,5.725,5.725,5.435,5.645,68058.0
2022-01-24,5.455,5.645,5.24,5.61,101734.0
2022-01-25,5.56,5.795,5.41,5.745,50604.0
2022-01-26,5.76,5.885,5.69,5.78,64919.0
2022-01-27,5.77,5.945,5.77,5.92,52039.0
2022-01-28,5.91,6.15,5.91,6.09,366194.0
2022-01-31,6.09,6.13,5.99,6.02,53393.0
2022-02-01,6.08,6.16,5.99,6.095,66478.0
2022-02-02,6.175,6.175,5.86,5.885,38282.0
2022-02-03,5.94,6.14,5.755,5.83,42223.0
2022-02-04,6.07,6.07,5.895,5.91,25933.0
2022-02-07,5.945,5.945,5.63,5.63,37968.0
2022-02-08,5.455,5.69,5.375,5.46,36410.0
2022-02-09,5.53,5.645,5.445,5.61,29658.0
2022-02-10,5.57,5.69,5.48,5.495,48441.0
2022-02-11,5.575,5.99,5.56,5.905,78145.0
2022-02-14,5.92,5.965,5.755,5.87,42322.0
2022-02-15,5.7,5.905,5.61,5.87,49421.0
2022-02-16,6.0,6.035,5.755,5.755,49232.0
2022-02-17,5.755,5.885,5.69,5.805,30227.0
2022-02-18,5.77,5.87,5.56,5.585,39005.0
2022-02-22,5.64,5.72,5.24,5.34,168156.0
2022-02-23,5.375,5.56,5.365,5.46,18513.0
2022-02-24,5.755,5.755,5.4,5.68,49770.0
2022-02-25,5.755,5.815,5.575,5.755,32853.0
2022-02-28,5.815,5.815,5.54,5.56,32842.0
2022-03-01,5.57,5.79,5.57,5.63,29334.0
2022-03-02,5.655,5.93,5.57,5.875,1660102.0
2022-03-03,5.92,6.15,5.875,5.99,105179.0
2022-03-04,6.0,6.0,5.7,5.92,56700.0
2022-03-07,5.92,6.015,5.83,5.92,97510.0
2022-03-08,6.08,6.715,6.0,6.355,142533.0
2022-03-09,6.355,6.355,6.0,6.255,84826.0
2022-03-10,6.265,6.355,5.94,5.98,54125.0
2022-03-11,6.13,6.205,5.955,5.975,51477.0
2022-03-14,6.02,6.02,5.61,5.665,79472.0
2022-03-15,5.675,5.735,5.46,5.63,80622.0
2022-03-16,5.7,5.87,5.56,5.86,78825.0
2022-03-17,5.975,6.61,5.975,6.6,146810.0
2022-03-18,6.69,6.69,6.24,6.355,60125.0
2022-03-21,6.555,6.555,6.325,6.44,125722.0
2022-03-22,6.555,6.555,6.115,6.195,230893.0
2022-03-23,6.255,6.54,6.22,6.53,82380.0
2022-03-24,6.62,6.69,6.44,6.53,116397.0
2022-03-25,6.575,6.785,6.485,6.625,181275.0
2022-03-28,6.6,6.76,6.53,6.725,74162.0
2022-03-29,6.66,6.795,6.495,6.77,81167.0
2022-03-30,6.795,6.92,6.75,6.89,60365.0
2022-03-31,6.83,7.075,6.81,6.88,79172.0
2022-04-01,6.88,7.14,6.805,7.11,170692.0
2022-04-04,7.11,7.375,7.095,7.28,107005.0
2022-04-05,7.37,7.42,7.235,7.315,100052.0
2022-04-06,7.35,7.445,7.26,7.395,61578.0
2022-04-07,7.42,7.58,7.305,7.48,71354.0
2022-04-08,7.56,7.72,7.535,7.63,93329.0
2022-04-11,7.67,7.695,7.42,7.525,27639.0
2022-04-12,7.66,7.895,7.605,7.685,137569.0
2022-04-13,7.71,7.97,7.71,7.855,212543.0
2022-04-14,7.855,7.94,7.8,7.855,156316.0
2022-04-18,7.855,7.985,7.765,7.81,84578.0
2022-04-19,7.895,7.96,7.72,7.925,59090.0
2022-04-20,7.94,7.97,7.74,7.825,132894.0
2022-04-21,7.8,7.825,7.235,7.27,78168.0
2022-04-22,7.145,7.37,7.06,7.21,64764.0
2022-04-25,6.96,7.005,6.575,6.955,137131.0
2022-04-26,6.98,7.175,6.875,6.945,38536.0
2022-04-27,7.015,7.22,6.935,7.19,67681.0
2022-04-28,7.325,7.475,7.12,7.37,63810.0
2022-04-29,7.385,7.48,7.07,7.12,48558.0
2022-05-02,7.095,7.26,6.82,7.015,50466.0
2022-05-03,7.015,7.42,6.945,7.225,45107.0
2022-05-04,7.26,7.79,7.255,7.73,142649.0
2022-05-05,7.72,7.845,7.095,7.325,66947.0
2022-05-06,7.34,7.535,7.225,7.41,48850.0
2022-05-09,7.325,7.325,6.99,7.095,104062.0
2022-05-10,7.095,7.29,6.73,7.03,81340.0
2022-05-11,7.025,7.305,6.82,6.925,34291.0
2022-05-12,6.935,7.42,6.935,7.155,106048.0
2022-05-13,7.28,7.52,7.22,7.41,74933.0
2022-05-16,7.455,7.845,7.395,7.65,97494.0
2022-05-17,7.78,7.94,7.63,7.685,131969.0
2022-05-18,7.73,7.855,7.445,7.52,121398.0
2022-05-19,7.455,7.775,7.41,7.56,63838.0
2022-05-20,7.605,7.79,7.5,7.74,73500.0
2022-05-24,7.765,8.12,7.695,8.055,278043.0
2022-05-25,8.08,8.295,8.075,8.11,61770.0
2022-05-26,8.17,8.285,8.055,8.055,50112.0
2022-05-27,8.11,8.25,8.03,8.17,56042.0
2022-05-30,8.33,8.375,8.19,8.26,47746.0
2022-05-31,8.285,8.38,8.08,8.18,60168.0
2022-06-01,8.145,8.275,8.1,8.195,76007.0
2022-06-02,8.17,8.41,8.16,8.27,63950.0
2022-06-03,8.33,8.39,8.135,8.275,54460.0
2022-06-06,8.355,8.365,8.1,8.19,38921.0
2022-06-07,8.135,8.33,8.04,8.155,64929.0
2022-06-08,8.12,8.24,7.95,8.1,44682.0
2022-06-09,7.995,8.17,7.86,7.95,38411.0
2022-06-10,7.88,8.215,7.58,7.79,46809.0
2022-06-13,7.58,7.675,7.27,7.465,91150.0
2022-06-14,7.51,7.71,7.175,7.26,58765.0
2022-06-15,7.34,7.525,7.255,7.405,62147.0
2022-06-16,7.33,7.33,6.795,6.83,127655.0
2022-06-17,6.805,6.925,6.47,6.61,81784.0
2022-06-20,6.495,6.845,6.36,6.705,75287.0
2022-06-21,7.13,7.235,6.945,7.165,51605.0
2022-06-22,6.99,7.11,6.705,6.77,66610.0
2022-06-23,6.775,6.84,6.395,6.43,91800.0
2022-06-24,6.415,6.695,6.395,6.635,44791.0
2022-06-27,6.705,6.925,6.62,6.925,35398.0
2022-06-28,6.925,7.11,6.845,7.015,54855.0
2022-06-29,6.925,6.95,6.515,6.535,62965.0
2022-06-30,6.535,6.765,6.39,6.64,71486.0
2022-07-04,6.67,6.98,6.67,6.8,24467.0
2022-07-05,6.74,6.74,6.33,6.375,36966.0
2022-07-06,6.25,6.4,6.055,6.16,53500.0
2022-07-07,6.17,6.835,6.16,6.57,139635.0
2022-07-08,6.57,6.72,6.43,6.56,29294.0
2022-07-11,6.5,6.65,6.4,6.545,96477.0
2022-07-12,6.275,6.595,6.25,6.295,22581.0
2022-07-13,6.195,6.365,6.09,6.09,29070.0
2022-07-14,6.135,6.135,5.79,6.09,45523.0
2022-07-15,6.1,6.26,6.03,6.205,23183.0
2022-07-18,6.4,6.705,6.39,6.515,37272.0
2022-07-19,6.55,6.775,6.55,6.67,17748.0
2022-07-20,6.67,6.8,6.51,6.705,47439.0
2022-07-21,6.58,6.79,6.42,6.48,21502.0
2022-07-22,6.49,6.545,6.35,6.35,13126.0
2022-07-25,6.515,6.59,6.35,6.435,30298.0
2022-07-26,6.435,6.51,6.295,6.35,11861.0
2022-07-27,6.56,6.56,6.355,6.445,44976.0
2022-07-28,6.535,6.615,6.41,6.605,35084.0
2022-07-29,6.625,6.925,6.605,6.855,59646.0
2022-08-02,6.845,7.06,6.675,6.72,25675.0
2022-08-03,6.75,7.06,6.49,6.51,27843.0
2022-08-04,6.5,6.66,6.365,6.39,18939.0
2022-08-05,6.375,6.535,6.285,6.535,44999.0
2022-08-08,6.535,6.64,6.355,6.515,44230.0
2022-08-09,6.65,6.865,6.545,6.64,48548.0
2022-08-10,6.705,6.98,6.615,6.925,56922.0
2022-08-11,7.005,7.29,7.005,7.12,130085.0
2022-08-12,7.11,7.31,6.87,6.99,28990.0
2022-08-15,6.91,7.025,6.685,7.015,29909.0
2022-08-16,7.06,7.11,6.91,7.06,39555.0
2022-08-17,7.07,7.14,6.995,7.11,35398.0
2022-08-18,7.12,7.245,7.12,7.235,24141.0
2022-08-19,7.235,7.265,6.97,7.04,37320.0
2022-08-22,7.04,7.04,6.74,6.91,25634.0
2022-08-23,7.015,7.165,6.845,7.06,20363.0
2022-08-24,7.06,7.21,7.015,7.185,17461.0
2022-08-25,7.2,7.265,7.075,7.255,42249.0
2022-08-26,7.175,7.325,7.005,7.005,41474.0
2022-08-29,6.87,7.2,6.87,6.935,64666.0
2022-08-30,6.935,6.99,6.695,6.755,47717.0
2022-08-31,6.705,6.83,6.465,6.465,77867.0
2022-09-01,6.4,6.525,6.25,6.31,61723.0
2022-09-02,6.4,6.525,6.31,6.33,19254.0
2022-09-06,6.42,6.535,6.33,6.4,32161.0
2022-09-07,6.35,6.41,6.195,6.31,42276.0
2022-09-08,6.34,6.35,6.24,6.295,23488.0
2022-09-09,6.385,6.51,6.33,6.41,25828.0
2022-09-12,6.41,6.595,6.35,6.435,32455.0
2022-09-13,6.35,6.5,6.33,6.33,99036.0
2022-09-14,6.385,6.755,6.385,6.515,40747.0
2022-09-15,6.43,6.56,6.25,6.285,37215.0
2022-09-16,6.25,6.33,6.115,6.115,67813.0
2022-09-19,6.1,6.435,6.09,6.35,40849.0
2022-09-20,6.25,6.41,6.055,6.24,51026.0
2022-09-21,6.24,6.32,6.115,6.115,54113.0
2022-09-22,6.08,6.33,6.02,6.065,48812.0
2022-09-23,6.0,6.0,5.645,5.715,66053.0
2022-09-26,5.715,5.91,5.475,5.485,56109.0
2022-09-27,5.54,5.665,5.46,5.47,62634.0
2022-09-28,5.53,6.105,5.495,6.005,55051.0
2022-09-29,6.06,6.06,5.765,5.81,31601.0
2022-09-30,5.81,6.015,5.73,5.8,25449.0
2022-10-03,6.15,6.15,5.8,6.06,30208.0
2022-10-04,6.15,6.365,6.15,6.365,20523.0
2022-10-05,6.355,6.465,6.23,6.465,17808.0
2022-10-06,6.465,6.51,6.295,6.39,34400.0
2022-10-07,6.52,6.52,6.23,6.275,17582.0
2022-10-11,6.295,6.5,6.14,6.25,69801.0
2022-10-12,6.215,6.33,6.15,6.22,56005.0
2022-10-13,6.13,6.475,6.13,6.375,28426.0
2022-10-14,6.33,6.355,6.195,6.205,21003.0
2022-10-17,6.14,6.475,6.14,6.375,25543.0
2022-10-18,6.49,6.735,6.33,6.59,29694.0
2022-10-19,6.525,6.705,6.465,6.655,65015.0
2022-10-20,6.645,6.795,6.58,6.635,24266.0
2022-10-21,6.75,6.87,6.39,6.76,39727.0
2022-10-24,6.735,6.895,6.735,6.87,52636.0
2022-10-25,6.975,7.145,6.905,7.03,43706.0
2022-10-26,7.075,7.155,6.875,6.95,19499.0
2022-10-27,7.075,7.145,6.995,7.1,21892.0
2022-10-28,7.155,7.155,6.985,7.075,10505.0
2022-10-31,7.065,7.255,7.04,7.04,53630.0
2022-11-01,7.165,7.505,7.165,7.48,36227.0
2022-11-02,7.47,7.62,7.2,7.405,37803.0
2022-11-03,7.325,7.63,7.27,7.54,46613.0
2022-11-04,7.695,7.975,7.31,7.47,47408.0
2022-11-07,7.49,7.84,7.49,7.65,28841.0
2022-11-08,7.675,7.775,7.63,7.64,22682.0
2022-11-09,7.675,7.675,7.315,7.36,42128.0
2022-11-10,7.62,7.71,7.45,7.57,127055.0
2022-11-11,7.63,7.98,7.615,7.92,51774.0
2022-11-14,7.98,8.06,7.845,7.9,77232.0
2022-11-15,8.035,8.215,7.945,8.215,51680.0
2022-11-16,8.215,8.215,7.84,7.99,129456.0
2022-11-17,7.93,8.15,7.82,8.15,56488.0
2022-11-18,7.98,8.25,7.89,8.115,55442.0
2022-11-21,8.105,8.105,7.795,7.93,69937.0
2022-11-22,7.93,8.08,7.93,8.025,46552.0
2022-11-23,7.975,8.02,7.9,8.0,25235.0
2022-11-24,7.945,7.945,7.81,7.865,14867.0
2022-11-25,7.885,7.975,7.8,7.8,47184.0
2022-11-28,7.765,7.765,7.505,7.65,35336.0
2022-11-29,7.685,7.865,7.425,7.83,24884.0
2022-11-30,7.89,7.98,7.83,7.865,21084.0
2022-12-01,7.9,7.955,7.785,7.885,17606.0
2022-12-02,7.765,7.885,7.755,7.855,15145.0
2022-12-05,8.06,8.24,7.91,8.145,88500.0
2022-12-06,7.975,8.19,7.71,7.73,42293.0
2022-12-07,7.74,7.89,7.685,7.75,24118.0
2022-12-08,7.775,7.89,7.595,7.63,31883.0
2022-12-09,7.66,7.74,7.45,7.54,32676.0
2022-12-12,7.55,7.595,7.36,7.525,19665.0
2022-12-13,7.55,7.84,7.47,7.84,25268.0
2022-12-14,7.84,8.045,7.585,8.025,39044.0
2022-12-15,7.885,7.9,7.665,7.795,22498.0
2022-12-16,7.64,7.855,7.47,7.515,41411.0
2022-12-19,7.515,7.685,7.445,7.58,36185.0
2022-12-20,7.71,7.9,7.665,7.9,41101.0
2022-12-21,8.045,8.055,7.845,7.93,37828.0
2022-12-22,7.82,7.855,7.495,7.695,45645.0
2022-12-23,7.695,7.72,7.47,7.63,74856.0
2022-12-28,7.675,7.785,7.53,7.705,48274.0
2022-12-29,7.685,7.76,7.595,7.705,11240.0
2022-12-30,7.665,7.885,7.55,7.785,45475.0
2023-01-03,7.76,7.83,7.54,7.675,58070.0
2023-01-04,7.55,7.685,7.505,7.63,95643.0
2023-01-05,7.495,7.62,7.46,7.52,43010.0
2023-01-06,7.56,7.795,7.56,7.675,43399.0
2023-01-09,7.665,7.985,7.66,7.73,12123.0
2023-01-10,7.66,7.955,7.66,7.865,31751.0
2023-01-11,7.885,7.955,7.805,7.865,56432.0
2023-01-12,7.955,8.41,7.92,8.22,255424.0
2023-01-13,8.18,8.355,8.09,8.3,78303.0
2023-01-16,8.355,8.66,8.265,8.435,80549.0
2023-01-17,8.49,8.75,8.48,8.725,190599.0
2023-01-18,8.75,8.925,8.37,8.455,85291.0
2023-01-19,8.42,8.7,8.275,8.645,27546.0
2023-01-20,8.66,8.86,8.535,8.615,12660.0
2023-01-23,8.66,8.7,8.255,8.255,26969.0
2023-01-24,8.23,8.23,8.055,8.09,33824.0
2023-01-25,8.18,8.22,7.985,8.135,21184.0
2023-01-26,8.41,8.42,8.235,8.345,20346.0
2023-01-27,8.435,8.535,8.265,8.41,30172.0
2023-01-30,8.425,8.51,8.275,8.32,41922.0
2023-01-31,8.3,8.47,8.165,8.38,16800.0
2023-02-01,8.3,8.38,7.945,8.075,47023.0
2023-02-02,7.985,8.04,7.85,7.965,45900.0
2023-02-03,7.93,8.045,7.795,7.9,37147.0
2023-02-06,8.03,8.045,7.895,8.0,21347.0
2023-02-07,8.0,8.0,7.75,7.93,8108.0
2023-02-08,7.91,8.085,7.91,8.065,26718.0
2023-02-09,8.055,8.18,7.91,7.91,29266.0
2023-02-10,7.9,8.0,7.85,7.91,16653.0
2023-02-13,7.9,8.32,7.9,8.31,42375.0
2023-02-14,8.135,8.51,8.03,8.39,43781.0
2023-02-15,8.38,8.425,8.21,8.37,18476.0
2023-02-16,8.32,8.38,8.29,8.32,6538.0
2023-02-17,8.29,8.37,8.0,8.04,78659.0
2023-02-21,8.04,8.04,7.865,7.91,33632.0
2023-02-22,7.83,8.0,7.805,7.855,69711.0
2023-02-23,7.81,8.045,7.81,7.84,23530.0
2023-02-24,7.92,8.03,7.805,7.85,22125.0
2023-02-27,7.895,7.965,7.85,7.965,24047.0
2023-02-28,7.91,8.01,7.885,7.94,11348.0
2023-03-01,8.01,8.03,7.83,8.01,33812.0
2023-03-02,8.03,8.165,7.91,8.155,28779.0
2023-03-03,8.1,8.11,7.91,8.075,30984.0
2023-03-06,8.045,8.085,7.92,8.085,19668.0
2023-03-07,8.04,8.04,7.875,7.94,21655.0
2023-03-08,8.045,8.045,7.865,8.045,28296.0
2023-03-09,8.04,8.155,8.0,8.045,31802.0
2023-03-10,8.055,8.065,7.575,7.65,30963.0
2023-03-13,7.53,7.84,7.47,7.76,52803.0
2023-03-14,7.81,7.83,7.55,7.55,58406.0
2023-03-15,7.585,7.585,7.06,7.24,124683.0
2023-03-16,7.135,7.44,7.09,7.405,103520.0
2023-03-17,7.295,7.36,7.17,7.195,34486.0
2023-03-20,7.205,7.515,7.16,7.225,23731.0
2023-03-21,7.36,7.485,7.305,7.335,521871.0
2023-03-22,7.425,7.48,7.34,7.385,22332.0
2023-03-23,7.425,7.46,7.235,7.27,27260.0
2023-03-24,7.235,7.285,7.05,7.125,11012.0
2023-03-27,7.06,7.295,6.98,7.28,30681.0
2023-03-28,7.215,7.43,7.215,7.37,21428.0
2023-03-29,7.46,7.46,7.295,7.425,293901.0
2023-03-30,7.37,7.535,7.37,7.48,26586.0
2023-03-31,7.58,7.65,7.515,7.56,15618.0
2023-04-03,7.67,7.725,7.58,7.625,119344.0
2023-04-04,7.68,7.68,7.505,7.67,28358.0
2023-04-05,7.67,7.68,7.395,7.395,128153.0
2023-04-06,7.44,7.535,7.36,7.495,35936.0
2023-04-10,7.505,7.67,7.395,7.67,66357.0
2023-04-11,7.69,7.87,7.67,7.825,58668.0
2023-04-12,7.815,7.835,7.54,7.705,23865.0
2023-04-13,7.745,7.845,7.705,7.79,11882.0
2023-04-14,7.76,7.76,7.535,7.615,24330.0
2023-04-17,7.735,7.75,7.64,7.69,20625.0
2023-04-18,7.75,7.76,7.585,7.64,32023.0
2023-04-19,7.635,7.67,7.395,7.535,55924.0
2023-04-20,7.495,7.57,7.405,7.45,24354.0
2023-04-21,7.44,7.44,7.285,7.35,27520.0
2023-04-24,7.33,7.54,7.27,7.54,26277.0
2023-04-25,7.505,7.515,7.385,7.44,21141.0
2023-04-26,7.44,7.47,7.175,7.185,23868.0
2023-04-27,7.165,7.26,7.095,7.165,19962.0
2023-04-28,7.175,7.385,7.175,7.315,26216.0
2023-05-01,7.26,7.33,7.12,7.215,30926.0
2023-05-02,7.195,7.215,7.01,7.215,25694.0
2023-05-03,7.075,7.175,7.03,7.115,25230.0
2023-05-04,7.04,7.25,6.95,6.965,20437.0
2023-05-05,7.01,7.25,7.01,7.15,5663.0
2023-05-08,7.02,7.315,7.01,7.02,19554.0
2023-05-09,7.03,7.36,7.03,7.27,14360.0
2023-05-10,7.305,7.305,7.085,7.165,8710.0
2023-05-11,7.085,7.22,7.085,7.165,24141.0
2023-05-12,7.43,7.795,7.425,7.745,79537.0
2023-05-15,7.735,8.055,7.715,7.85,77507.0
2023-05-16,7.845,8.0,7.77,7.98,66504.0
2023-05-17,7.98,8.1,7.905,7.99,52280.0
2023-05-18,8.07,8.255,7.815,8.215,55367.0
2023-05-19,8.225,8.28,8.0,8.0,35263.0
2023-05-23,8.145,8.225,7.905,8.225,34602.0
2023-05-24,8.225,8.225,7.945,8.08,9729.0
2023-05-25,8.11,8.215,7.99,8.07,9159.0
2023-05-26,8.055,8.19,7.955,7.98,51231.0
2023-05-29,7.98,8.21,7.98,8.19,9374.0
2023-05-30,8.165,8.17,8.035,8.145,24177.0
2023-05-31,8.025,8.145,7.945,7.97,23922.0
2023-06-01,7.97,8.165,7.955,8.165,10146.0
2023-06-02,8.2,8.225,7.97,8.09,10506.0
2023-06-05,8.255,8.255,8.08,8.21,19584.0
2023-06-06,8.11,8.11,7.99,8.005,7111.0
2023-06-07,7.98,8.2,7.955,8.045,13229.0
2023-06-08,8.11,8.11,8.0,8.07,9528.0
2023-06-09,8.06,8.06,7.705,7.705,16949.0
2023-06-12,7.67,7.815,7.54,7.77,38613.0
2023-06-13,7.78,7.98,7.78,7.98,23822.0
2023-06-14,8.0,8.015,7.67,7.795,17320.0
2023-06-15,7.79,7.805,7.69,7.795,19139.0
2023-06-16,7.76,7.76,7.625,7.67,34044.0
2023-06-19,7.64,7.98,7.64,7.925,35463.0
2023-06-20,7.945,7.945,7.725,7.9,19908.0
2023-06-21,7.705,7.88,7.705,7.88,15511.0
2023-06-22,7.795,7.96,7.79,7.945,19993.0
2023-06-23,7.925,7.98,7.78,7.935,21680.0
2023-06-26,7.87,7.99,7.715,7.78,17305.0
2023-06-27,7.825,7.87,7.66,7.86,59478.0
2023-06-28,7.845,7.88,7.74,7.845,3500.0
2023-06-29,7.905,7.945,7.835,7.945,4515.0
2023-06-30,7.945,8.1,7.925,8.1,35822.0
2023-07-04,8.075,8.185,8.035,8.12,16570.0
2023-07-05,7.945,8.02,7.795,7.925,21610.0
2023-07-06,8.0,8.01,7.705,7.835,48032.0
2023-07-07,7.925,8.275,7.9,8.185,94763.0
2023-07-10,8.155,8.38,8.02,8.26,61815.0
2023-07-11,8.295,8.405,8.275,8.32,49718.0
2023-07-12,8.405,8.545,8.305,8.545,40356.0
2023-07-13,8.535,8.61,8.385,8.6,84285.0
2023-07-14,8.58,8.615,8.36,8.525,23215.0
2023-07-17,8.46,8.7,8.44,8.665,55971.0
2023-07-18,8.635,8.875,8.635,8.875,60677.0
2023-07-19,8.875,8.895,8.755,8.81,61257.0
2023-07-20,8.84,8.84,8.655,8.68,17056.0
2023-07-21,8.7,8.7,8.505,8.6,26072.0
2023-07-24,8.615,8.745,8.57,8.69,12011.0
2023-07-25,8.7,8.885,8.655,8.85,95042.0
2023-07-26,8.785,8.885,8.58,8.865,22938.0
2023-07-27,8.84,9.225,8.84,9.18,92634.0
2023-07-28,9.18,9.345,9.115,9.215,56012.0
2023-07-31,9.29,9.55,9.205,9.435,91269.0
2023-08-01,9.465,9.58,9.085,9.42,50034.0
2023-08-02,9.245,9.39,9.03,9.14,56494.0
2023-08-03,9.335,9.41,9.025,9.355,23191.0
2023-08-04,9.52,9.53,9.26,9.34,11314.0
2023-08-08,9.05,9.54,9.04,9.375,43652.0
2023-08-09,9.455,9.5,9.39,9.495,12801.0
2023-08-10,9.51,9.51,9.14,9.225,14837.0
2023-08-11,9.19,9.215,8.435,8.435,119260.0
2023-08-14,8.435,8.775,8.26,8.655,155083.0
2023-08-15,8.645,8.73,8.47,8.545,74118.0
2023-08-16,8.665,8.73,8.435,8.48,32049.0
2023-08-17,8.525,8.6,8.385,8.395,24412.0
2023-08-18,8.33,8.47,8.295,8.44,26938.0
2023-08-21,8.34,8.48,8.24,8.275,55989.0
2023-08-22,8.385,8.385,8.09,8.25,54690.0
2023-08-23,8.275,8.285,8.045,8.11,44526.0
2023-08-24,8.09,8.2,7.99,8.1,36685.0
2023-08-25,8.09,8.12,8.025,8.045,72548.0
2023-08-28,8.0,8.315,7.79,8.275,101761.0
2023-08-29,8.315,8.57,8.305,8.535,69324.0
2023-08-30,8.615,8.69,8.57,8.6,46683.0
2023-08-31,8.58,8.69,8.56,8.665,30870.0
2023-09-01,8.665,9.085,8.435,8.96,129631.0
2023-09-05,8.965,9.455,8.91,9.08,95533.0
2023-09-06,9.06,9.13,8.895,9.105,45016.0
2023-09-07,9.095,9.18,9.05,9.135,33955.0
2023-09-08,9.06,9.355,9.06,9.26,51010.0
2023-09-11,9.455,9.475,9.31,9.365,63031.0
2023-09-12,9.255,9.41,9.245,9.31,31942.0
2023-09-13,9.31,9.355,9.16,9.26,32943.0
2023-09-14,9.31,9.335,9.2,9.245,19671.0
2023-09-15,9.19,9.28,9.105,9.115,22915.0
2023-09-18,9.125,9.335,9.115,9.225,89875.0
2023-09-19,9.355,9.355,9.04,9.07,28607.0
2023-09-20,8.85,9.135,8.85,8.95,28268.0
2023-09-21,9.04,9.04,8.59,8.59,18735.0
2023-09-22,8.635,9.05,8.615,8.72,25692.0
2023-09-25,8.745,8.895,8.665,8.735,41509.0
2023-09-26,8.67,8.93,8.515,8.545,14303.0
2023-09-27,8.55,8.755,8.55,8.69,40679.0
2023-09-28,8.665,8.885,8.655,8.875,38889.0
2023-09-29,9.175,9.175,8.67,8.7,28639.0
2023-10-02,8.645,8.7,8.225,8.34,30249.0
2023-10-03,8.265,8.395,8.225,8.34,19055.0
2023-10-04,8.235,8.275,8.21,8.275,15963.0
2023-10-05,8.29,8.345,8.18,8.2,12176.0
2023-10-06,8.14,8.345,8.135,8.235,57376.0
2023-10-10,8.365,8.58,8.225,8.56,38240.0
2023-10-11,8.385,8.55,8.365,8.395,18197.0
2023-10-12,8.32,8.44,8.235,8.29,24205.0
2023-10-13,8.34,8.44,8.3,8.34,12242.0
2023-10-16,8.345,8.44,8.235,8.44,12330.0
2023-10-17,8.485,8.6,8.43,8.515,26123.0
2023-10-18,8.735,8.745,8.405,8.41,16234.0
2023-10-19,8.33,8.73,8.33,8.365,6325.0
2023-10-20,8.505,8.615,8.29,8.29,29511.0
2023-10-23,8.28,8.42,8.005,8.14,74597.0
2023-10-24,8.42,8.42,7.975,8.01,17963.0
2023-10-25,7.995,8.07,7.955,8.005,14707.0
2023-10-26,7.995,7.995,7.68,7.75,44326.0
2023-10-27,7.845,7.975,7.81,7.91,15977.0
2023-10-30,7.91,8.04,7.585,7.79,130359.0
2023-10-31,7.705,7.79,7.53,7.695,74830.0
2023-11-01,7.605,7.875,7.605,7.79,10960.0
2023-11-02,7.64,7.91,7.62,7.815,9458.0
2023-11-03,7.9,8.145,7.81,8.115,19541.0
2023-11-06,8.105,8.235,8.04,8.15,30362.0
2023-11-07,8.17,8.255,7.9,7.93,25415.0
2023-11-08,7.875,7.995,7.865,7.865,36623.0
2023-11-09,7.91,8.005,7.76,7.76,23809.0
2023-11-10,7.76,7.87,7.725,7.855,27432.0
2023-11-13,7.79,7.79,7.555,7.585,86206.0
2023-11-14,7.67,7.78,7.54,7.54,27199.0
2023-11-15,7.475,7.705,7.475,7.54,24623.0
2023-11-16,7.555,7.565,7.285,7.295,46086.0
2023-11-17,7.315,7.595,7.305,7.53,68245.0
2023-11-20,7.475,7.64,7.41,7.5,55622.0
2023-11-21,7.435,7.595,7.11,7.295,84236.0
2023-11-22,7.13,7.24,7.13,7.195,17667.0
2023-11-23,7.185,7.205,7.185,7.205,4274.0
2023-11-24,7.185,7.205,7.12,7.165,37145.0
2023-11-27,7.165,7.205,7.035,7.075,51087.0
2023-11-28,7.075,7.15,7.0,7.02,12313.0
2023-11-29,7.04,7.305,7.035,7.24,50415.0
2023-11-30,7.26,7.465,7.26,7.335,19690.0
2023-12-01,7.425,7.65,7.415,7.485,58000.0
2023-12-04,7.445,7.575,7.27,7.285,23212.0
2023-12-05,7.24,7.38,7.175,7.205,27429.0
2023-12-06,7.62,7.62,7.045,7.1,28449.0
2023-12-07,7.11,7.23,7.09,7.165,20834.0
2023-12-08,7.165,7.205,7.11,7.195,36229.0
2023-12-11,7.205,7.205,6.945,7.065,26138.0
2023-12-12,7.195,7.195,6.86,6.925,35367.0
2023-12-13,6.935,6.99,6.84,6.99,35031.0
2023-12-14,7.14,7.25,7.055,7.14,35877.0
2023-12-15,7.12,7.12,6.935,7.02,16063.0
2023-12-18,7.025,7.26,6.99,7.075,44240.0
2023-12-19,7.065,7.25,7.035,7.23,29078.0
2023-12-20,7.27,7.28,7.11,7.185,14615.0
2023-12-21,7.13,7.22,7.065,7.09,70660.0
2023-12-22,7.285,7.285,7.205,7.26,22231.0
2023-12-27,7.37,7.37,7.165,7.23,19632.0
2023-12-28,7.305,7.43,7.155,7.185,22286.0
2023-12-29,7.305,7.305,7.1,7.1,29609.0
2024-01-02,7.195,7.515,7.185,7.29,45072.0
2024-01-03,7.065,7.335,7.065,7.295,24352.0
2024-01-04,7.485,7.485,7.205,7.26,16159.0
2024-01-05,7.23,7.345,7.155,7.295,44609.0
2024-01-08,7.205,7.345,7.13,7.325,22275.0
2024-01-09,7.29,7.365,7.22,7.345,17684.0
2024-01-10,7.29,7.43,7.24,7.42,38354.0
2024-01-11,7.43,7.45,7.295,7.42,50141.0
2024-01-12,7.515,7.655,7.465,7.605,69542.0
2024-01-15,7.71,7.88,7.655,7.87,31298.0
2024-01-16,7.71,7.935,7.7,7.91,83052.0
2024-01-17,7.85,8.05,7.605,8.01,90956.0
2024-01-18,8.06,8.405,7.975,8.385,95732.0
2024-01-19,8.405,8.585,8.245,8.36,118319.0
2024-01-22,8.33,8.535,8.33,8.47,50915.0
2024-01-23,8.45,8.77,8.45,8.77,83307.0
2024-01-24,8.77,8.94,8.68,8.885,67012.0
2024-01-25,8.96,9.025,8.845,9.005,61272.0
2024-01-26,9.005,9.225,8.92,9.14,81681.0
2024-01-29,9.155,9.225,8.99,9.145,46933.0
2024-01-30,9.215,9.225,8.97,9.13,46777.0
2024-01-31,8.99,9.185,8.81,8.845,28158.0
2024-02-01,8.845,9.055,8.83,8.94,45648.0
2024-02-02,8.855,9.025,8.81,8.82,46211.0
2024-02-05,8.745,9.005,8.64,8.98,106310.0
2024-02-06,9.005,9.025,8.595,8.61,116844.0
2024-02-07,8.61,8.78,8.555,8.725,19146.0
2024-02-08,8.885,8.99,8.78,8.845,55587.0
2024-02-09,8.905,8.905,8.735,8.77,24348.0
2024-02-12,8.745,8.995,8.715,8.93,63141.0
2024-02-13,8.76,8.845,8.68,8.685,32379.0
2024-02-14,8.695,8.885,8.685,8.715,11528.0
2024-02-15,8.715,8.895,8.64,8.81,43495.0
2024-02-16,8.895,8.92,8.735,8.845,27813.0
2024-02-20,8.93,8.94,8.79,8.855,27806.0
2024-02-21,8.845,9.165,8.84,8.995,43750.0
2024-02-22,9.195,9.195,8.93,9.08,18573.0
2024-02-23,9.065,9.185,8.97,9.11,31277.0
2024-02-26,9.08,9.205,9.08,9.14,33487.0
2024-02-27,9.155,9.24,9.11,9.205,48227.0
2024-02-28,9.215,9.26,9.1,9.1,52563.0
2024-02-29,9.035,9.14,8.875,8.92,20810.0
2024-03-01,9.165,9.165,9.015,9.055,11279.0
2024-03-04,8.98,9.175,8.98,9.065,17751.0
2024-03-05,9.015,9.065,8.84,9.005,48559.0
2024-03-06,8.92,9.155,8.92,8.99,12880.0
2024-03-07,8.94,9.025,8.875,8.98,31292.0
2024-03-08,9.07,9.13,8.875,8.875,23152.0
2024-03-11,8.845,9.315,8.84,9.165,75100.0
2024-03-12,9.165,9.41,9.165,9.4,135828.0
2024-03-13,9.455,9.73,9.4,9.58,74447.0
2024-03-14,9.58,9.765,9.58,9.655,56672.0
2024-03-15,9.655,9.72,9.625,9.72,138469.0
2024-03-18,9.765,9.85,9.4,9.815,61776.0
2024-03-19,9.835,9.835,9.765,9.835,59094.0
2024-03-20,9.835,9.965,9.775,9.86,40679.0
2024-03-21,9.9,9.9,9.625,9.685,30286.0
2024-03-22,9.635,9.72,9.29,9.29,22518.0
2024-03-25,9.205,9.55,9.205,9.495,36507.0
2024-03-26,9.41,9.72,9.4,9.615,40082.0
2024-03-27,9.685,9.78,9.655,9.72,36702.0
2024-03-28,9.645,9.835,9.615,9.645,13368.0
2024-04-01,9.76,9.79,9.7,9.71,20759.0
2024-04-02,9.685,9.94,9.685,9.88,27510.0
2024-04-03,9.9,10.12,9.9,9.985,66844.0
2024-04-04,10.06,10.07,9.9,9.91,31024.0
2024-04-05,9.91,10.06,9.88,9.91,34688.0
2024-04-08,9.975,10.28,9.91,10.1,63098.0
2024-04-09,10.13,10.26,10.015,10.07,46665.0
2024-04-10,10.11,10.235,10.11,10.14,36538.0
2024-04-11,10.14,10.225,10.09,10.1,22728.0
2024-04-12,10.11,10.165,9.7,9.75,16523.0
2024-04-15,9.695,9.77,9.255,9.325,29757.0
2024-04-16,9.4,9.75,9.35,9.6,57507.0
2024-04-17,9.655,9.655,9.35,9.35,6405.0
2024-04-18,9.465,9.465,9.06,9.125,60615.0
2024-04-19,9.095,9.145,9.06,9.06,23944.0
2024-04-22,9.065,9.16,8.925,9.095,32177.0
2024-04-23,9.255,9.255,9.04,9.17,14042.0
2024-04-24,9.145,9.465,9.145,9.41,13659.0
2024-04-25,9.42,9.445,9.255,9.37,14924.0
2024-04-26,9.34,9.61,9.34,9.57,26766.0
2024-04-29,9.57,9.665,9.475,9.54,29410.0
2024-04-30,9.42,9.54,9.17,9.17,29330.0
2024-05-01,9.18,9.53,9.095,9.125,37614.0
2024-05-02,9.315,9.315,9.02,9.02,18029.0
2024-05-03,9.05,9.155,9.05,9.075,15475.0
2024-05-06,9.075,9.42,9.065,9.305,20472.0
2024-05-07,9.37,9.38,9.135,9.255,6663.0
2024-05-08,9.17,9.23,9.125,9.18,4215.0
2024-05-09,9.315,9.315,9.05,9.05,10880.0
2024-05-10,9.02,9.285,8.915,9.22,45883.0
2024-05-13,9.2,9.305,8.71,8.725,758696.0
2024-05-14,8.935,9.05,8.775,9.0,24063.0
2024-05-15,9.04,9.115,8.795,8.99,18751.0
2024-05-16,8.99,9.085,8.88,8.88,14367.0
2024-05-17,8.905,8.955,8.795,8.81,47952.0
2024-05-21,8.82,9.05,8.81,8.84,164878.0
2024-05-22,8.82,8.87,8.7,8.7,92533.0
2024-05-23,8.67,8.85,8.67,8.69,8786.0
2024-05-24,8.69,8.795,8.66,8.68,32758.0
2024-05-27,8.84,8.85,8.64,8.785,4744.0
2024-05-28,8.88,9.35,8.81,9.285,155877.0
2024-05-29,8.935,9.38,8.935,8.99,29050.0
2024-05-30,8.735,9.305,8.735,8.795,29017.0
2024-05-31,9.085,9.085,8.84,8.955,30715.0
2024-06-03,8.915,8.925,8.81,8.84,29661.0
2024-06-04,8.82,8.88,8.715,8.745,16217.0
2024-06-05,8.745,8.905,8.735,8.765,15213.0
2024-06-06,8.765,8.98,8.765,8.955,5724.0
2024-06-07,8.955,9.05,8.945,8.98,9669.0
2024-06-10,9.01,9.37,9.0,9.265,249712.0
2024-06-11,9.325,9.325,9.125,9.135,15814.0
2024-06-12,9.22,9.37,9.125,9.19,40672.0
2024-06-13,9.41,9.41,8.955,8.955,10384.0
2024-06-14,9.065,9.105,8.895,8.925,33964.0
2024-06-17,8.905,9.145,8.86,8.905,23094.0
2024-06-18,8.925,9.135,8.705,8.705,28557.0
2024-06-19,9.41,9.41,8.785,8.85,19525.0
2024-06-20,8.895,8.975,8.81,8.925,19099.0
2024-06-21,8.895,8.915,8.64,8.64,16129.0
2024-06-24,8.63,8.885,8.585,8.88,16693.0
2024-06-25,8.975,8.975,8.82,8.885,29100.0
2024-06-26,8.885,8.98,8.885,8.945,15110.0
2024-06-27,8.83,9.125,8.83,9.115,18700.0
2024-06-28,9.2,9.345,9.085,9.24,30580.0
2024-07-02,9.065,9.275,8.865,9.03,15159.0
2024-07-03,9.085,9.085,8.895,8.895,31206.0
2024-07-04,8.895,9.105,8.895,9.03,4480.0
2024-07-05,9.18,9.275,8.855,8.935,22712.0
2024-07-08,9.0,9.0,8.715,8.835,39132.0
2024-07-09,8.835,8.835,8.62,8.685,22336.0
2024-07-10,8.685,8.705,8.61,8.655,28815.0
2024-07-11,8.62,8.75,8.62,8.705,4400.0
2024-07-12,8.705,8.725,8.62,8.725,55832.0
2024-07-15,8.905,9.075,8.635,9.04,19603.0
2024-07-16,9.04,9.27,8.98,9.24,35181.0
2024-07-17,9.22,9.325,9.05,9.05,21132.0
2024-07-18,8.97,9.19,8.97,9.145,27403.0
2024-07-19,9.075,9.24,9.04,9.095,10096.0
2024-07-22,9.055,9.065,8.905,8.96,14214.0
2024-07-23,9.085,9.085,8.855,8.95,63100.0
2024-07-24,8.885,8.885,8.8,8.8,8716.0
2024-07-25,8.78,8.935,8.73,8.935,10168.0
2024-07-26,8.8,9.24,8.8,9.155,104278.0
2024-07-29,9.26,9.735,9.02,9.385,53334.0
2024-07-30,9.335,9.42,9.125,9.23,23899.0
2024-07-31,9.305,9.515,9.22,9.375,23724.0
2024-08-01,9.45,9.62,9.24,9.345,32113.0
2024-08-02,9.41,9.41,8.715,8.845,54544.0
2024-08-06,8.715,8.8,8.6,8.685,28701.0
2024-08-07,8.76,8.875,8.53,8.55,28240.0
2024-08-08,8.57,8.695,8.57,8.675,10145.0
2024-08-09,8.77,9.05,8.75,8.8,36490.0
2024-08-12,8.8,9.085,8.8,8.845,110323.0
2024-08-13,8.885,8.885,8.705,8.75,84851.0
2024-08-14,8.74,8.8,8.725,8.75,15745.0
2024-08-15,8.73,8.82,8.725,8.78,94136.0
2024-08-16,8.77,8.78,8.73,8.75,35985.0
2024-08-19,8.75,8.78,8.635,8.695,109885.0
2024-08-20,8.655,8.685,8.56,8.57,58770.0
2024-08-21,8.57,8.685,8.57,8.655,47554.0
2024-08-22,8.655,8.655,8.52,8.52,55297.0
2024-08-23,8.56,9.285,8.56,9.22,263910.0
2024-08-26,9.27,9.635,9.23,9.42,100065.0
2024-08-27,9.515,9.515,9.305,9.345,25559.0
2024-08-28,9.335,9.555,9.085,9.18,43881.0
2024-08-29,9.105,9.365,9.095,9.25,61260.0
2024-08-30,9.085,9.155,9.085,9.125,20859.0
2024-09-03,9.085,9.365,8.95,9.085,65756.0
2024-09-04,9.355,9.355,8.845,8.875,135251.0
2024-09-05,9.085,9.085,8.76,8.865,28983.0
2024-09-06,8.79,8.895,8.75,8.76,67890.0
2024-09-09,8.78,9.065,8.76,8.945,34088.0
2024-09-10,9.075,9.075,8.52,8.665,50403.0
2024-09-11,8.665,8.665,8.495,8.61,36633.0
2024-09-12,8.62,8.82,8.61,8.73,42275.0
2024-09-13,8.75,9.03,8.74,8.8,49002.0
2024-09-16,8.77,8.925,8.715,8.73,56446.0
2024-09-17,8.74,8.945,8.73,8.855,42327.0
2024-09-18,8.855,8.945,8.74,8.835,36148.0
2024-09-19,8.925,8.935,8.835,8.845,20291.0
2024-09-20,8.855,8.97,8.76,8.79,28176.0
2024-09-23,8.8,9.01,8.8,8.8,34297.0
2024-09-24,8.945,9.065,8.945,8.97,62088.0
2024-09-25,8.97,9.055,8.905,8.99,48564.0
2024-09-26,9.04,9.09,8.855,8.885,84776.0
2024-09-27,8.945,9.0,8.895,8.935,140015.0
2024-09-30,8.945,9.06,8.935,9.06,14213.0
2024-10-01,9.1,9.26,9.1,9.205,42900.0
2024-10-02,9.28,9.415,9.205,9.29,80106.0
2024-10-03,9.415,9.6,9.35,9.515,40387.0
2024-10-04,9.53,9.55,9.395,9.425,196742.0
2024-10-07,9.405,9.66,9.405,9.62,131325.0
2024-10-08,9.58,9.61,9.405,9.435,32483.0
2024-10-09,9.405,9.61,9.395,9.53,85065.0
2024-10-10,9.475,9.61,9.415,9.515,22620.0
2024-10-11,9.61,9.61,9.475,9.57,32878.0
2024-10-15,9.505,9.515,9.28,9.33,45868.0
2024-10-16,9.37,9.405,9.215,9.225,50915.0
2024-10-17,9.25,9.37,9.205,9.235,79268.0
2024-10-18,9.26,9.29,9.09,9.29,118623.0
2024-10-21,9.34,9.57,9.27,9.36,17961.0
2024-10-22,9.415,9.435,9.32,9.36,17415.0
2024-10-23,9.35,9.35,9.27,9.27,55596.0
2024-10-24,9.395,9.395,9.185,9.34,6895.0
2024-10-25,9.29,9.465,9.29,9.465,26952.0
2024-10-28,9.32,9.455,9.27,9.34,33905.0
2024-10-29,9.35,9.405,9.29,9.32,24800.0
2024-10-30,9.3,9.445,9.3,9.33,16719.0
2024-10-31,9.34,9.465,9.175,9.29,17859.0
2024-11-01,9.33,9.415,9.28,9.35,38811.0
2024-11-04,9.245,9.81,9.235,9.775,215674.0
2024-11-05,9.84,9.95,9.745,9.795,67855.0
2024-11-06,10.005,10.045,9.88,10.045,47627.0
2024-11-07,10.065,10.325,10.045,10.22,44617.0
2024-11-08,10.245,10.325,10.095,10.18,41246.0
2024-11-11,10.14,10.305,10.065,10.285,105402.0
2024-11-12,10.14,10.5,10.14,10.49,84010.0
2024-11-13,10.555,10.99,10.44,10.78,138701.0
2024-11-14,11.04,11.095,10.78,11.08,76860.0
2024-11-15,11.07,11.215,10.78,11.205,51101.0
2024-11-18,11.205,11.55,11.105,11.31,75950.0
2024-11-19,11.35,11.405,11.095,11.145,254492.0
2024-11-20,11.145,11.205,11.02,11.155,56854.0
2024-11-21,11.23,11.51,11.07,11.51,158766.0
2024-11-22,11.485,11.51,11.3,11.395,31849.0
2024-11-25,11.385,11.445,11.175,11.26,57308.0
2024-11-26,11.445,11.445,11.07,11.185,80326.0
2024-11-27,11.215,11.395,11.195,11.31,109520.0
2024-11-28,11.27,11.35,10.99,11.25,30978.0
2024-11-29,11.28,11.35,11.23,11.28,16623.0
2024-12-02,11.425,11.435,11.26,11.31,39491.0
2024-12-03,11.395,11.395,11.27,11.33,99014.0
2024-12-04,11.455,11.455,11.205,11.23,23665.0
2024-12-05,11.27,11.64,11.115,11.52,81713.0
2024-12-06,11.59,11.935,11.53,11.685,103875.0
2024-12-09,11.79,11.965,11.65,11.755,70229.0
2024-12-10,11.785,11.945,11.61,11.9,73730.0
2024-12-11,12.005,12.005,11.715,11.785,29287.0
2024-12-12,11.665,11.785,11.52,11.59,100779.0
2024-12-13,11.58,11.59,11.35,11.35,24352.0
2024-12-16,11.395,11.6,11.215,11.405,45572.0
2024-12-17,11.24,11.465,11.135,11.435,145738.0
2024-12-18,11.105,11.505,10.935,10.935,22897.0
2024-12-19,10.97,11.205,10.825,10.96,100647.0
2024-12-20,11.07,11.385,10.855,10.97,59786.0
2024-12-23,10.96,11.05,10.885,10.99,18727.0
2024-12-24,11.765,11.765,11.01,11.01,5924.0
2024-12-27,11.375,11.375,10.78,10.885,21067.0
2024-12-30,11.215,11.225,10.77,10.885,85728.0
2024-12-31,11.315,11.325,11.04,11.245,11538.0
2025-01-02,11.39,11.4,11.14,11.4,56394.0
2025-01-03,11.515,11.625,11.285,11.51,51695.0
2025-01-06,11.41,11.915,11.41,11.41,83606.0
2025-01-07,11.76,11.76,11.47,11.47,58724.0
2025-01-08,11.48,11.685,11.39,11.51,41143.0
2025-01-09,11.625,11.915,11.605,11.695,239757.0
2025-01-10,11.995,11.995,11.545,11.71,76942.0
2025-01-13,11.72,11.74,11.42,11.42,65825.0
2025-01-14,11.665,11.72,11.38,11.72,33097.0
2025-01-15,11.7,11.73,11.49,11.665,49922.0
2025-01-16,11.75,11.75,11.4,11.4,47373.0
2025-01-17,11.305,11.605,11.295,11.525,22038.0
2025-01-20,11.615,11.72,11.305,11.585,25271.0
2025-01-21,12.11,12.12,11.33,11.35,58564.0
2025-01-22,11.39,11.71,11.235,11.44,21704.0
2025-01-23,11.4,11.585,11.38,11.44,31927.0
2025-01-24,11.605,11.635,11.295,11.35,22951.0
2025-01-27,11.73,11.73,11.05,11.12,51049.0
2025-01-28,11.13,11.265,11.09,11.165,53538.0
2025-01-29,11.04,11.245,11.04,11.12,9783.0
2025-01-30,11.09,11.185,10.96,11.03,18545.0
2025-01-31,11.325,11.325,10.815,10.885,70078.0
2025-02-03,10.485,10.825,10.34,10.805,95189.0
2025-02-04,10.7,11.03,10.7,10.875,39261.0
2025-02-05,10.535,11.255,10.515,11.205,41519.0
2025-02-06,11.165,11.245,11.0,11.0,13810.0
2025-02-07,11.01,11.605,11.01,11.215,88737.0
2025-02-10,11.04,11.41,11.0,11.175,52350.0
2025-02-11,11.07,11.4,11.07,11.175,28735.0
2025-02-12,11.195,11.195,10.98,11.05,28870.0
2025-02-13,11.39,11.39,10.915,11.05,43705.0
2025-02-14,11.04,11.04,10.845,10.935,42041.0
2025-02-18,11.155,11.605,11.155,11.215,63244.0
2025-02-19,11.295,11.295,10.855,11.02,33598.0
2025-02-20,11.02,11.685,10.815,10.875,61728.0
2025-02-21,10.815,10.875,10.465,10.575,73388.0
2025-02-24,10.775,10.785,10.555,10.555,31098.0
2025-02-25,10.22,10.61,10.0,10.36,69661.0
2025-02-26,10.145,10.485,10.035,10.045,54555.0
2025-02-27,10.075,10.405,9.88,9.92,67744.0
2025-02-28,9.88,10.175,9.65,9.835,78891.0
2025-03-03,9.87,9.87,9.325,9.425,70524.0
2025-03-04,9.14,9.385,8.955,9.2,101661.0
2025-03-05,9.035,9.355,9.035,9.26,28666.0
2025-03-06,9.16,9.22,8.91,8.935,105994.0
2025-03-07,8.955,9.045,8.85,8.955,147203.0
2025-03-10,8.965,8.965,8.615,8.9,147651.0
2025-03-11,8.88,9.165,8.85,9.105,62305.0
2025-03-12,9.12,9.345,9.115,9.115,38254.0
2025-03-13,9.065,9.15,8.745,8.81,107303.0
2025-03-14,8.93,9.18,8.93,9.105,68907.0
2025-03-17,9.095,9.355,9.055,9.2,61225.0
2025-03-18,9.21,9.405,9.035,9.055,49934.0
2025-03-19,8.995,9.2,8.995,9.105,41701.0
2025-03-20,9.13,9.3,8.995,9.28,43882.0
2025-03-21,9.055,9.66,9.055,9.13,67475.0
2025-03-24,9.355,9.59,9.3,9.345,100347.0
2025-03-25,9.345,9.49,9.345,9.395,44004.0
2025-03-26,9.6,9.6,9.345,9.375,27845.0
2025-03-27,9.355,9.63,9.17,9.3,82337.0
2025-03-28,9.435,9.435,9.16,9.24,45749.0
2025-03-31,9.29,9.33,9.05,9.25,48857.0
2025-04-01,9.17,9.88,9.17,9.86,95968.0
2025-04-02,10.235,10.235,9.77,10.035,416853.0
2025-04-03,9.75,9.84,9.345,9.535,90866.0
2025-04-04,9.06,9.415,8.71,8.965,148824.0
2025-04-07,8.385,8.985,8.265,8.735,98705.0
2025-04-08,8.895,8.955,8.43,8.58,113222.0
2025-04-09,8.48,9.3,8.43,9.08,90629.0
2025-04-10,9.515,9.515,8.56,8.58,106869.0
2025-04-11,8.58,8.895,8.53,8.895,34220.0
2025-04-14,8.965,9.035,8.845,8.955,43208.0
2025-04-15,8.955,9.005,8.805,8.865,26753.0
2025-04-16,8.865,9.19,8.865,8.995,46878.0
2025-04-17,9.06,9.28,9.06,9.1,16650.0
2025-04-21,9.06,9.06,8.875,8.955,13267.0
2025-04-22,9.28,9.28,8.955,9.05,23238.0
2025-04-23,9.14,9.2,8.955,8.955,20025.0
2025-04-24,9.22,9.23,9.05,9.05,15200.0
2025-04-25,9.05,9.1,8.965,9.005,5714.0
2025-04-28,9.005,9.06,8.955,9.06,8105.0
2025-04-29,8.995,9.34,8.985,8.985,12451.0
2025-04-30,8.965,8.965,8.65,8.72,67555.0
2025-05-01,8.755,8.955,8.72,8.845,51237.0
2025-05-02,8.965,9.31,8.905,9.025,15996.0
2025-05-05,8.855,9.24,8.855,8.855,10920.0
2025-05-06,9.005,9.05,8.805,8.805,40995.0
2025-05-07,8.855,9.005,8.835,8.955,54522.0
2025-05-08,8.985,9.15,8.985,9.13,46827.0
2025-05-09,9.21,9.565,9.2,9.535,146689.0
2025-05-12,9.86,10.015,9.645,9.72,71937.0
2025-05-13,9.79,10.185,9.72,10.185,50007.0
2025-05-14,10.105,10.225,9.94,10.195,48507.0
2025-05-15,10.195,10.195,9.84,10.055,16499.0
2025-05-16,10.145,10.235,10.055,10.135,16633.0
2025-05-20,10.26,10.26,10.035,10.095,48349.0
2025-05-21,10.015,10.32,9.69,9.72,35985.0
2025-05-22,9.66,9.89,9.605,9.81,30992.0
2025-05-23,9.74,9.95,9.595,9.95,24294.0
2025-05-26,9.92,10.145,9.9,10.125,12261.0
2025-05-27,10.135,10.165,10.025,10.035,36569.0
2025-05-28,10.045,10.215,10.025,10.035,11777.0
2025-05-29,10.185,10.32,10.105,10.145,79437.0
2025-05-30,10.145,10.31,10.135,10.185,32892.0
2025-06-02,10.49,10.625,10.245,10.27,32421.0
2025-06-03,10.26,10.605,10.26,10.32,20224.0
2025-06-04,10.33,10.395,10.115,10.135,27908.0
2025-06-05,10.32,10.33,10.135,10.33,27460.0
2025-06-06,10.33,10.44,10.075,10.125,86889.0
2025-06-09,10.36,10.52,10.245,10.43,36213.0
2025-06-10,10.45,10.49,10.3,10.37,51074.0
2025-06-11,10.565,10.795,10.44,10.735,36567.0
2025-06-12,10.675,10.825,10.675,10.725,34869.0
2025-06-13,10.835,11.02,10.675,10.815,124004.0
2025-06-16,10.92,11.195,10.775,11.09,74548.0
2025-06-17,11.09,11.49,11.02,11.265,49210.0
2025-06-18,11.265,11.49,11.1,11.17,31731.0
2025-06-19,11.245,11.485,11.215,11.275,30005.0
2025-06-20,11.385,11.49,11.215,11.49,37421.0
2025-06-23,11.51,11.54,11.06,11.06,40802.0
2025-06-24,11.04,11.5,10.565,10.825,49040.0
2025-06-25,10.865,10.865,10.685,10.725,27164.0
2025-06-26,10.815,10.825,10.635,10.735,21625.0
2025-06-27,11.01,11.12,10.795,10.815,47189.0
2025-06-30,11.09,11.1,10.695,10.725,29190.0
2025-07-02,10.755,11.01,10.745,10.905,16139.0
2025-07-03,10.735,11.01,10.725,10.805,22594.0
2025-07-04,10.805,11.01,10.735,11.01,33518.0
2025-07-07,10.875,10.925,10.555,10.565,64720.0
2025-07-08,10.715,10.885,10.575,10.685,47418.0
2025-07-09,10.755,10.915,10.585,10.585,20764.0
2025-07-10,10.425,10.665,10.425,10.545,22439.0
2025-07-11,10.435,10.815,10.425,10.625,40375.0
2025-07-14,10.795,10.875,10.595,10.845,67747.0
2025-07-15,10.595,10.885,10.585,10.605,22086.0
2025-07-16,10.735,10.945,10.555,10.755,220047.0
2025-07-17,10.755,10.905,10.625,10.775,28898.0
2025-07-18,10.705,10.905,10.695,10.805,14039.0
2025-07-21,10.98,11.01,10.845,10.855,26191.0
2025-07-22,10.825,11.13,10.825,11.05,29751.0
2025-07-23,11.16,11.48,11.07,11.23,98759.0
2025-07-24,11.41,11.42,11.09,11.12,33720.0
2025-07-25,11.16,11.42,10.945,10.99,19343.0
2025-07-28,10.95,11.31,10.835,11.09,14194.0
2025-07-29,11.11,11.37,11.03,11.22,33221.0
2025-07-30,11.28,11.3,11.16,11.17,32398.0
2025-07-31,11.3,11.57,11.16,11.56,470414.0
2025-08-01,11.3,11.57,11.08,11.56,126842.0
2025-08-05,11.55,11.765,11.47,11.715,107949.0
2025-08-06,11.925,12.105,11.785,11.915,232194.0
2025-08-07,11.925,12.215,11.895,11.995,115534.0
2025-08-08,11.955,11.965,11.755,11.865,164897.0
2025-08-11,11.935,12.155,11.865,12.135,33478.0
2025-08-12,12.165,12.56,12.015,12.54,82211.0
2025-08-13,12.51,12.62,12.51,12.52,179261.0
2025-08-14,12.52,12.52,11.995,12.085,69131.0
2025-08-15,12.065,12.205,11.985,12.085,51077.0
2025-08-18,12.075,12.44,11.905,12.41,37668.0
2025-08-19,12.285,12.42,12.225,12.225,82478.0
2025-08-20,12.235,12.56,12.235,12.54,29588.0
2025-08-21,12.41,13.02,12.37,12.93,110756.0
2025-08-22,13.075,13.365,12.91,13.355,214179.0
2025-08-25,13.285,13.555,13.195,13.355,68587.0
2025-08-26,13.185,13.365,13.03,13.125,87137.0
2025-08-27,13.085,13.265,13.01,13.05,52134.0
2025-08-28,13.095,13.185,13.01,13.115,34133.0
2025-08-29,13.325,13.355,13.115,13.235,31486.0
2025-09-02,13.265,13.265,12.98,13.155,73807.0
2025-09-03,13.155,13.205,12.93,13.01,59738.0
2025-09-04,13.06,13.105,12.9,13.05,51401.0
2025-09-05,13.095,13.155,12.86,13.06,71882.0
2025-09-08,13.02,13.185,12.75,13.135,78463.0
2025-09-09,13.135,13.265,12.87,12.91,39800.0
2025-09-10,12.91,13.075,12.82,12.86,40204.0
2025-09-11,12.86,13.0,12.73,12.97,29847.0
2025-09-12,12.89,13.245,12.89,13.235,62944.0
2025-09-15,13.225,13.305,13.07,13.245,31884.0
2025-09-16,13.125,13.415,13.115,13.215,38771.0
2025-09-17,13.455,13.645,13.235,13.455,59469.0
2025-09-18,13.505,13.685,13.405,13.615,40951.0
2025-09-19,13.765,13.79,13.515,13.715,31656.0
2025-09-22,13.565,13.88,13.555,13.765,67019.0
2025-09-23,13.89,14.09,13.765,13.765,53643.0
2025-09-24,13.86,14.22,13.79,14.21,64994.0
2025-09-25,14.18,14.34,14.04,14.16,35655.0
2025-09-26,14.02,14.35,14.02,14.13,48055.0
2025-09-29,14.16,14.64,14.12,14.61,72026.0
2025-09-30,14.74,14.75,14.18,14.4,59934.0
2025-10-01,14.4,14.67,14.36,14.57,170642.0
2025-10-02,14.58,14.7,14.26,14.56,40742.0
2025-10-03,14.53,14.56,14.24,14.28,49350.0
2025-10-06,14.4,14.74,14.4,14.54,49414.0
2025-10-07,14.49,14.65,14.09,14.28,64543.0
2025-10-08,14.21,14.26,14.09,14.24,39039.0
2025-10-09,14.24,14.38,14.11,14.15,49796.0
2025-10-10,14.03,14.26,13.35,13.37,103168.0
2025-10-14,13.47,13.6,13.37,13.49,84455.0
2025-10-15,13.99,13.99,13.24,13.32,21782.0
2025-10-16,13.43,13.43,13.15,13.15,38968.0
2025-10-17,13.1,13.35,13.01,13.17,77285.0
2025-10-20,13.07,13.62,13.04,13.44,59968.0
2025-10-21,13.19,13.61,12.95,13.33,13119.0
2025-10-22,13.48,13.7,13.29,13.63,20923.0
2025-10-23,13.99,14.28,13.73,14.13,29800.0
2025-10-24,14.03,14.23,13.8,14.03,44636.0
2025-10-27,14.25,14.25,13.76,13.96,28018.0
2025-10-28,13.82,14.09,13.72,13.74,29247.0
2025-10-29,13.76,14.03,13.69,13.87,34334.0
2025-10-30,13.81,14.13,13.77,13.82,36927.0
2025-10-31,13.8,14.18,13.8,14.1,26686.0
2025-11-03,14.16,14.9,14.1,14.1,64626.0
2025-11-04,14.67,14.67,14.22,14.27,38243.0
2025-11-05,14.29,14.65,14.27,14.51,34032.0
2025-11-06,14.24,14.82,14.24,14.49,37178.0
2025-11-07,14.54,14.9,14.46,14.48,70174.0
2025-11-10,14.5,14.86,14.4,14.74,173532.0
2025-11-11,14.88,15.11,14.67,15.0,40931.0
2025-11-12,15.12,15.3,14.88,15.0,45665.0
2025-11-13,14.8,15.3,13.51,13.59,209981.0
2025-11-14,13.75,14.27,13.55,14.13,89686.0
2025-11-17,14.17,14.24,13.78,13.87,82632.0
2025-11-18,13.88,14.26,13.775,14.14,56163.0
2025-11-19,14.27,14.27,14.005,14.07,63361.0
2025-11-20,14.08,14.32,13.82,13.89,77681.0
2025-11-21,13.77,14.12,13.72,14.04,59932.0
2025-11-24,14.24,14.52,14.15,14.4,63490.0
2025-11-25,14.29,14.5,14.13,14.24,121053.0
2025-11-26,14.27,14.53,14.26,14.26,37979.0